NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
22,171.50
最后更新: 2025-10-07
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17,623.62 17,647.96 17,623.62 17,627.30 0.0K
09:31 17,632.62 17,663.85 17,625.87 17,658.96 0.0K
09:32 17,662.63 17,684.57 17,655.98 17,660.20 0.0K
09:33 17,652.65 17,657.61 17,642.12 17,656.75 0.0K
09:34 17,655.88 17,663.96 17,638.13 17,648.13 0.0K
09:35 17,650.27 17,657.41 17,629.73 17,631.97 0.0K
09:36 17,646.24 17,646.24 17,625.52 17,630.80 0.0K
09:37 17,619.59 17,621.08 17,587.07 17,587.07 0.0K
09:38 17,583.70 17,611.02 17,570.97 17,611.02 0.0K
09:39 17,609.93 17,636.73 17,607.14 17,630.41 0.0K
09:40 17,630.29 17,653.00 17,630.29 17,651.70 0.0K
09:41 17,656.78 17,664.85 17,651.72 17,663.96 0.0K
09:42 17,661.47 17,675.19 17,660.86 17,668.41 0.0K
09:43 17,667.49 17,691.51 17,667.49 17,691.51 0.0K
09:44 17,692.35 17,694.21 17,681.16 17,686.21 0.0K
09:45 17,688.85 17,694.96 17,682.47 17,691.56 0.0K
09:46 17,691.78 17,700.80 17,690.74 17,698.47 0.0K
09:47 17,699.92 17,727.65 17,699.92 17,727.14 0.0K
09:48 17,732.59 17,736.27 17,712.10 17,714.56 0.0K
09:49 17,718.27 17,734.23 17,718.27 17,734.23 0.0K
09:50 17,732.75 17,732.75 17,718.59 17,721.77 0.0K
09:51 17,725.59 17,727.09 17,719.06 17,726.49 0.0K
09:52 17,722.65 17,733.03 17,721.80 17,727.79 0.0K
09:53 17,727.37 17,728.95 17,712.97 17,723.78 0.0K
09:54 17,727.53 17,733.00 17,711.59 17,712.52 0.0K
09:55 17,709.99 17,709.99 17,682.09 17,687.87 0.0K
09:56 17,687.85 17,706.12 17,687.85 17,703.73 0.0K
09:57 17,706.47 17,707.63 17,701.54 17,707.63 0.0K
09:58 17,714.43 17,719.27 17,709.35 17,719.27 0.0K
09:59 17,718.84 17,721.49 17,713.71 17,713.71 0.0K
10:00 17,717.04 17,743.19 17,717.04 17,738.05 0.0K
10:01 17,738.91 17,755.40 17,738.91 17,754.43 0.0K
10:02 17,756.43 17,756.66 17,751.77 17,756.54 0.0K
10:03 17,755.73 17,759.77 17,751.70 17,759.77 0.0K
10:04 17,759.02 17,759.02 17,746.47 17,750.67 0.0K
10:05 17,751.50 17,753.98 17,740.88 17,740.88 0.0K
10:06 17,741.02 17,753.09 17,739.17 17,751.41 0.0K
10:07 17,753.57 17,756.78 17,736.87 17,738.05 0.0K
10:08 17,741.74 17,767.43 17,741.74 17,767.43 0.0K
10:09 17,767.11 17,769.91 17,751.22 17,751.22 0.0K
10:10 17,751.37 17,755.42 17,741.86 17,749.19 0.0K
10:11 17,748.69 17,754.59 17,745.80 17,748.88 0.0K
10:12 17,750.52 17,765.26 17,748.43 17,757.13 0.0K
10:13 17,756.42 17,764.21 17,754.98 17,760.43 0.0K
10:14 17,759.44 17,759.95 17,745.30 17,745.30 0.0K
10:15 17,744.58 17,759.70 17,740.18 17,759.70 0.0K
10:16 17,760.40 17,778.56 17,757.98 17,773.43 0.0K
10:17 17,773.45 17,789.30 17,771.99 17,787.19 0.0K
10:18 17,788.35 17,795.96 17,788.35 17,794.31 0.0K
10:19 17,793.00 17,797.68 17,791.09 17,796.88 0.0K
10:20 17,797.29 17,797.29 17,786.61 17,787.00 0.0K
10:21 17,787.67 17,801.97 17,784.54 17,801.97 0.0K
10:22 17,802.00 17,803.37 17,796.03 17,798.30 0.0K
10:23 17,799.06 17,799.97 17,789.90 17,792.45 0.0K
10:24 17,791.41 17,796.01 17,785.33 17,795.34 0.0K
10:25 17,795.09 17,795.09 17,773.64 17,777.18 0.0K
10:26 17,777.24 17,789.09 17,776.01 17,785.20 0.0K
10:27 17,784.96 17,787.59 17,782.15 17,787.59 0.0K
10:28 17,785.11 17,785.11 17,774.61 17,780.83 0.0K
10:29 17,780.95 17,790.74 17,780.95 17,788.78 0.0K
10:30 17,790.22 17,792.70 17,785.00 17,788.13 0.0K
10:31 17,791.50 17,794.78 17,784.19 17,784.19 0.0K
10:32 17,784.43 17,786.35 17,771.39 17,786.35 0.0K
10:33 17,783.94 17,784.13 17,769.15 17,771.18 0.0K
10:34 17,772.54 17,782.81 17,770.48 17,781.99 0.0K
10:35 17,777.87 17,787.23 17,777.87 17,780.37 0.0K
10:36 17,775.16 17,775.16 17,761.61 17,765.54 0.0K
10:37 17,764.52 17,781.33 17,762.37 17,777.35 0.0K
10:38 17,777.89 17,798.36 17,777.89 17,798.36 0.0K
10:39 17,801.12 17,802.40 17,794.09 17,796.19 0.0K
10:40 17,795.41 17,796.42 17,787.60 17,795.18 0.0K
10:41 17,792.04 17,798.29 17,785.81 17,795.25 0.0K
10:42 17,796.29 17,801.44 17,791.40 17,791.40 0.0K
10:43 17,792.62 17,799.81 17,790.76 17,790.76 0.0K
10:44 17,790.76 17,790.76 17,782.18 17,788.43 0.0K
10:45 17,789.09 17,795.63 17,784.85 17,795.63 0.0K
10:46 17,792.38 17,795.37 17,783.45 17,788.50 0.0K
10:47 17,787.50 17,787.50 17,782.92 17,785.43 0.0K
10:48 17,786.02 17,788.72 17,783.52 17,783.52 0.0K
10:49 17,782.99 17,787.03 17,774.06 17,782.89 0.0K
10:50 17,783.44 17,787.08 17,780.02 17,785.35 0.0K
10:51 17,783.89 17,785.42 17,771.97 17,776.31 0.0K
10:52 17,775.48 17,793.53 17,774.02 17,793.53 0.0K
10:53 17,794.92 17,801.37 17,792.78 17,801.37 0.0K
10:54 17,802.02 17,806.15 17,799.21 17,803.87 0.0K
10:55 17,803.46 17,812.73 17,801.37 17,811.30 0.0K
10:56 17,812.13 17,812.13 17,793.14 17,793.14 0.0K
10:57 17,794.42 17,795.76 17,787.23 17,787.64 0.0K
10:58 17,785.56 17,785.56 17,766.39 17,768.16 0.0K
10:59 17,770.70 17,771.56 17,764.08 17,764.08 0.0K
11:00 17,777.22 17,801.53 17,777.22 17,796.14 0.0K
11:01 17,796.12 17,796.12 17,778.12 17,791.49 0.0K
11:02 17,791.51 17,803.51 17,789.79 17,800.42 0.0K
11:03 17,801.30 17,802.62 17,793.05 17,793.43 0.0K
11:04 17,792.13 17,794.20 17,788.12 17,793.35 0.0K
11:05 17,793.06 17,797.96 17,792.54 17,794.14 0.0K
11:06 17,796.44 17,797.93 17,786.84 17,786.84 0.0K
11:07 17,783.78 17,783.78 17,773.22 17,774.26 0.0K
11:08 17,773.31 17,773.31 17,764.08 17,769.78 0.0K
11:09 17,769.23 17,769.23 17,758.68 17,761.25 0.0K
11:10 17,762.68 17,764.72 17,751.33 17,759.33 0.0K
11:11 17,759.98 17,770.00 17,758.81 17,770.00 0.0K
11:12 17,774.14 17,780.49 17,767.69 17,780.25 0.0K
11:13 17,781.59 17,785.87 17,780.43 17,785.85 0.0K
11:14 17,786.86 17,787.56 17,781.83 17,787.56 0.0K
11:15 17,786.56 17,788.77 17,779.94 17,780.21 0.0K
11:16 17,779.45 17,779.45 17,765.06 17,767.16 0.0K
11:17 17,771.77 17,773.32 17,760.44 17,764.10 0.0K
11:18 17,765.17 17,768.98 17,764.11 17,767.69 0.0K
11:19 17,768.92 17,780.68 17,768.21 17,780.63 0.0K
11:20 17,781.27 17,781.27 17,766.92 17,767.75 0.0K
11:21 17,769.87 17,770.04 17,761.09 17,761.09 0.0K
11:22 17,762.77 17,786.57 17,762.77 17,786.57 0.0K
11:23 17,788.66 17,795.66 17,788.66 17,790.69 0.0K
11:24 17,789.57 17,792.39 17,776.87 17,777.38 0.0K
11:25 17,776.40 17,776.40 17,763.84 17,763.75 0.0K
11:26 17,762.58 17,769.02 17,762.19 17,769.02 0.0K
11:27 17,768.88 17,774.46 17,767.76 17,772.18 0.0K
11:28 17,773.06 17,773.37 17,765.93 17,765.93 0.0K
11:29 17,765.80 17,766.16 17,758.52 17,760.22 0.0K
11:30 17,760.29 17,760.29 17,744.06 17,744.06 0.0K
11:31 17,744.91 17,744.91 17,728.13 17,729.62 0.0K
11:32 17,729.45 17,729.45 17,710.27 17,711.22 0.0K
11:33 17,711.32 17,731.42 17,711.00 17,727.80 0.0K
11:34 17,728.29 17,732.29 17,712.98 17,712.98 0.0K
11:35 17,713.18 17,724.33 17,713.12 17,724.33 0.0K
11:36 17,722.06 17,731.33 17,718.43 17,731.04 0.0K
11:37 17,730.34 17,730.70 17,722.79 17,723.35 0.0K
11:38 17,723.56 17,740.00 17,723.56 17,731.05 0.0K
11:39 17,731.19 17,732.74 17,725.63 17,727.07 0.0K
11:40 17,729.32 17,735.97 17,729.21 17,735.91 0.0K
11:41 17,735.58 17,738.37 17,733.82 17,736.96 0.0K
11:42 17,735.97 17,735.97 17,725.93 17,725.99 0.0K
11:43 17,726.91 17,726.91 17,716.96 17,716.96 0.0K
11:44 17,717.64 17,718.61 17,708.13 17,708.35 0.0K
11:45 17,708.78 17,718.48 17,708.78 17,718.15 0.0K
11:46 17,719.66 17,719.66 17,710.79 17,712.30 0.0K
11:47 17,711.92 17,721.16 17,711.92 17,721.01 0.0K
11:48 17,720.34 17,720.34 17,714.25 17,716.35 0.0K
11:49 17,715.41 17,717.48 17,713.06 17,717.48 0.0K
11:50 17,717.25 17,717.25 17,710.07 17,710.07 0.0K
11:51 17,709.53 17,715.72 17,706.77 17,715.72 0.0K
11:52 17,717.44 17,717.44 17,697.50 17,699.73 0.0K
11:53 17,700.06 17,701.57 17,684.96 17,686.07 0.0K
11:54 17,687.92 17,702.46 17,687.58 17,702.46 0.0K
11:55 17,702.88 17,706.31 17,698.22 17,704.07 0.0K
11:56 17,704.19 17,704.19 17,698.22 17,702.99 0.0K
11:57 17,701.96 17,701.96 17,694.46 17,697.03 0.0K
11:58 17,696.64 17,703.14 17,696.64 17,702.35 0.0K
11:59 17,702.97 17,707.29 17,701.45 17,702.24 0.0K
12:00 17,702.66 17,702.66 17,694.66 17,701.62 0.0K
12:01 17,698.55 17,702.39 17,694.87 17,701.41 0.0K
12:02 17,701.68 17,711.16 17,701.68 17,711.16 0.0K
12:03 17,715.95 17,715.95 17,703.62 17,708.10 0.0K
12:04 17,707.92 17,716.41 17,707.55 17,716.25 0.0K
12:05 17,715.93 17,720.89 17,714.57 17,720.89 0.0K
12:06 17,721.89 17,732.19 17,721.89 17,732.19 0.0K
12:07 17,732.75 17,738.47 17,732.75 17,737.93 0.0K
12:08 17,737.86 17,738.35 17,730.57 17,735.52 0.0K
12:09 17,736.56 17,738.03 17,734.42 17,737.95 0.0K
12:10 17,739.16 17,741.74 17,738.57 17,741.17 0.0K
12:11 17,741.41 17,741.92 17,732.90 17,732.90 0.0K
12:12 17,733.17 17,745.49 17,733.17 17,744.22 0.0K
12:13 17,744.46 17,747.54 17,742.84 17,742.97 0.0K
12:14 17,744.07 17,746.97 17,740.84 17,740.84 0.0K
12:15 17,740.97 17,743.02 17,737.74 17,738.84 0.0K
12:16 17,737.45 17,747.29 17,737.45 17,746.58 0.0K
12:17 17,745.86 17,749.73 17,743.39 17,745.89 0.0K
12:18 17,745.37 17,745.54 17,739.95 17,742.40 0.0K
12:19 17,742.46 17,742.46 17,730.40 17,730.61 0.0K
12:20 17,730.86 17,740.86 17,729.77 17,740.86 0.0K
12:21 17,740.40 17,744.70 17,739.15 17,744.70 0.0K
12:22 17,746.08 17,746.08 17,730.22 17,737.09 0.0K
12:23 17,738.18 17,739.66 17,735.46 17,736.84 0.0K
12:24 17,736.13 17,747.62 17,736.13 17,740.03 0.0K
12:25 17,740.11 17,742.08 17,739.40 17,740.07 0.0K
12:26 17,738.46 17,745.24 17,738.46 17,745.05 0.0K
12:27 17,747.50 17,754.40 17,747.50 17,751.62 0.0K
12:28 17,752.15 17,753.70 17,748.98 17,750.89 0.0K
12:29 17,750.42 17,751.75 17,746.88 17,751.75 0.0K
12:30 17,751.17 17,759.67 17,751.17 17,759.67 0.0K
12:31 17,760.62 17,767.81 17,760.62 17,767.81 0.0K
12:32 17,767.72 17,769.75 17,766.87 17,767.66 0.0K
12:33 17,766.91 17,768.02 17,764.10 17,764.10 0.0K
12:34 17,764.72 17,767.95 17,764.33 17,764.27 0.0K
12:35 17,764.55 17,767.15 17,764.55 17,767.15 0.0K
12:36 17,767.96 17,778.91 17,767.96 17,778.14 0.0K
12:37 17,778.21 17,778.21 17,772.19 17,773.51 0.0K
12:38 17,773.65 17,779.91 17,773.50 17,779.73 0.0K
12:39 17,783.33 17,784.80 17,780.67 17,783.86 0.0K
12:40 17,784.19 17,787.19 17,784.19 17,785.85 0.0K
12:41 17,784.35 17,788.34 17,780.67 17,785.43 0.0K
12:42 17,785.51 17,788.96 17,785.51 17,787.26 0.0K
12:43 17,787.03 17,789.09 17,786.65 17,788.34 0.0K
12:44 17,786.92 17,787.91 17,785.63 17,785.68 0.0K
12:45 17,785.20 17,786.61 17,782.38 17,786.47 0.0K
12:46 17,786.97 17,786.97 17,781.07 17,781.07 0.0K
12:47 17,781.29 17,787.93 17,781.29 17,787.56 0.0K
12:48 17,787.15 17,793.81 17,786.36 17,793.81 0.0K
12:49 17,794.51 17,794.85 17,792.29 17,794.15 0.0K
12:50 17,793.94 17,793.94 17,781.63 17,783.62 0.0K
12:51 17,783.34 17,784.78 17,783.01 17,783.01 0.0K
12:52 17,782.32 17,782.32 17,775.08 17,775.55 0.0K
12:53 17,774.73 17,777.11 17,773.43 17,774.36 0.0K
12:54 17,775.59 17,776.50 17,772.03 17,776.50 0.0K
12:55 17,776.15 17,776.15 17,763.53 17,763.53 0.0K
12:56 17,763.70 17,768.89 17,763.70 17,768.89 0.0K
12:57 17,770.79 17,774.45 17,770.79 17,772.77 0.0K
12:58 17,772.80 17,775.36 17,766.24 17,766.24 0.0K
12:59 17,764.69 17,764.69 17,756.50 17,756.50 0.0K
13:00 17,757.54 17,763.97 17,757.54 17,763.97 0.0K
13:01 17,764.97 17,780.25 17,764.97 17,778.83 0.0K
13:02 17,778.79 17,785.66 17,776.46 17,785.52 0.0K
13:03 17,785.99 17,787.85 17,785.99 17,787.72 0.0K
13:04 17,787.00 17,787.00 17,781.96 17,785.35 0.0K
13:05 17,785.69 17,795.05 17,785.69 17,795.05 0.0K
13:06 17,795.14 17,796.12 17,792.39 17,792.71 0.0K
13:07 17,792.18 17,793.19 17,789.99 17,789.99 0.0K
13:08 17,787.90 17,791.57 17,787.90 17,788.31 0.0K
13:09 17,788.92 17,788.92 17,785.72 17,786.34 0.0K
13:10 17,785.85 17,788.80 17,785.80 17,785.80 0.0K
13:11 17,786.24 17,787.65 17,784.38 17,785.09 0.0K
13:12 17,784.56 17,793.26 17,783.62 17,793.26 0.0K
13:13 17,792.95 17,795.01 17,789.98 17,790.37 0.0K
13:14 17,790.67 17,793.46 17,790.40 17,792.92 0.0K
13:15 17,793.04 17,795.25 17,792.22 17,795.25 0.0K
13:16 17,795.64 17,796.56 17,794.22 17,794.39 0.0K
13:17 17,794.57 17,796.54 17,790.29 17,796.41 0.0K
13:18 17,796.42 17,796.42 17,792.33 17,794.80 0.0K
13:19 17,795.15 17,802.33 17,794.05 17,802.01 0.0K
13:20 17,801.63 17,805.10 17,801.63 17,801.79 0.0K
13:21 17,801.67 17,804.15 17,800.33 17,801.10 0.0K
13:22 17,800.67 17,802.31 17,798.35 17,798.35 0.0K
13:23 17,799.39 17,803.45 17,798.32 17,803.45 0.0K
13:24 17,803.03 17,806.28 17,801.54 17,804.45 0.0K
13:25 17,803.82 17,803.82 17,799.78 17,801.47 0.0K
13:26 17,800.21 17,802.33 17,799.74 17,801.36 0.0K
13:27 17,802.02 17,803.92 17,801.11 17,803.91 0.0K
13:28 17,804.89 17,813.09 17,804.06 17,813.09 0.0K
13:29 17,813.13 17,818.35 17,813.13 17,817.06 0.0K
13:30 17,817.48 17,824.13 17,815.78 17,823.25 0.0K
13:31 17,822.19 17,822.26 17,819.59 17,819.59 0.0K
13:32 17,820.21 17,824.56 17,820.21 17,821.28 0.0K
13:33 17,821.06 17,821.85 17,811.18 17,811.75 0.0K
13:34 17,811.43 17,816.38 17,811.43 17,812.61 0.0K
13:35 17,808.58 17,808.84 17,802.78 17,804.61 0.0K
13:36 17,803.42 17,806.32 17,799.63 17,799.63 0.0K
13:37 17,800.64 17,802.03 17,798.90 17,798.90 0.0K
13:38 17,799.68 17,805.19 17,799.68 17,804.30 0.0K
13:39 17,804.25 17,805.57 17,800.99 17,802.24 0.0K
13:40 17,802.38 17,806.21 17,799.28 17,805.85 0.0K
13:41 17,806.32 17,808.36 17,805.21 17,808.36 0.0K
13:42 17,808.76 17,815.82 17,808.33 17,815.82 0.0K
13:43 17,816.21 17,816.70 17,815.05 17,816.69 0.0K
13:44 17,815.90 17,819.14 17,815.90 17,818.36 0.0K
13:45 17,817.73 17,820.60 17,817.23 17,819.50 0.0K
13:46 17,819.38 17,820.87 17,818.02 17,820.15 0.0K
13:47 17,820.26 17,821.55 17,816.18 17,816.18 0.0K
13:48 17,816.18 17,817.82 17,815.73 17,816.18 0.0K
13:49 17,815.49 17,815.49 17,809.88 17,813.15 0.0K
13:50 17,813.57 17,817.61 17,813.57 17,817.21 0.0K
13:51 17,816.68 17,817.33 17,815.42 17,817.14 0.0K
13:52 17,816.78 17,820.35 17,816.78 17,817.92 0.0K
13:53 17,818.27 17,821.39 17,818.27 17,818.44 0.0K
13:54 17,816.46 17,820.35 17,815.80 17,820.17 0.0K
13:55 17,820.87 17,821.05 17,818.80 17,819.34 0.0K
13:56 17,818.97 17,819.87 17,816.91 17,817.18 0.0K
13:57 17,817.86 17,819.36 17,817.69 17,817.89 0.0K
13:58 17,818.58 17,820.17 17,817.97 17,818.81 0.0K
13:59 17,818.70 17,818.70 17,813.16 17,814.51 0.0K
14:00 17,814.86 17,818.14 17,814.86 17,815.82 0.0K
14:01 17,816.01 17,823.35 17,815.48 17,822.28 0.0K
14:02 17,821.81 17,824.82 17,821.65 17,824.82 0.0K
14:03 17,824.79 17,831.61 17,823.81 17,831.31 0.0K
14:04 17,830.46 17,830.46 17,827.22 17,828.71 0.0K
14:05 17,828.87 17,829.29 17,824.28 17,825.34 0.0K
14:06 17,826.26 17,829.46 17,824.57 17,825.97 0.0K
14:07 17,825.86 17,828.22 17,825.81 17,826.44 0.0K
14:08 17,826.13 17,826.13 17,820.87 17,824.05 0.0K
14:09 17,823.17 17,823.17 17,820.72 17,822.53 0.0K
14:10 17,822.69 17,828.06 17,822.69 17,828.06 0.0K
14:11 17,828.72 17,829.26 17,824.74 17,824.74 0.0K
14:12 17,824.64 17,830.12 17,824.33 17,829.25 0.0K
14:13 17,829.46 17,833.79 17,829.18 17,833.79 0.0K
14:14 17,834.08 17,836.37 17,833.94 17,836.37 0.0K
14:15 17,835.97 17,837.07 17,833.29 17,836.58 0.0K
14:16 17,836.12 17,836.32 17,832.79 17,832.88 0.0K
14:17 17,833.71 17,833.71 17,830.35 17,832.30 0.0K
14:18 17,832.79 17,835.25 17,832.79 17,833.13 0.0K
14:19 17,833.33 17,835.24 17,832.16 17,832.36 0.0K
14:20 17,832.24 17,837.68 17,832.24 17,836.82 0.0K
14:21 17,836.63 17,836.73 17,831.03 17,831.48 0.0K
14:22 17,831.01 17,831.05 17,827.13 17,827.62 0.0K
14:23 17,826.82 17,827.26 17,823.45 17,825.50 0.0K
14:24 17,825.92 17,828.90 17,825.92 17,826.90 0.0K
14:25 17,826.83 17,831.46 17,826.83 17,831.46 0.0K
14:26 17,832.38 17,837.89 17,831.34 17,837.89 0.0K
14:27 17,837.57 17,837.57 17,834.43 17,836.35 0.0K
14:28 17,837.38 17,848.03 17,837.38 17,847.47 0.0K
14:29 17,848.11 17,849.27 17,846.73 17,848.59 0.0K
14:30 17,849.09 17,854.14 17,848.38 17,852.46 0.0K
14:31 17,852.76 17,854.64 17,852.30 17,852.30 0.0K
14:32 17,851.45 17,854.46 17,851.02 17,853.17 0.0K
14:33 17,852.72 17,856.86 17,851.88 17,855.65 0.0K
14:34 17,854.97 17,854.97 17,852.05 17,853.16 0.0K
14:35 17,853.09 17,858.29 17,852.01 17,857.93 0.0K
14:36 17,858.18 17,860.80 17,855.73 17,860.80 0.0K
14:37 17,860.68 17,863.47 17,860.58 17,863.47 0.0K
14:38 17,862.84 17,864.13 17,861.72 17,862.31 0.0K
14:39 17,862.98 17,866.38 17,862.64 17,862.64 0.0K
14:40 17,862.52 17,862.76 17,858.75 17,858.75 0.0K
14:41 17,858.10 17,858.10 17,853.72 17,853.92 0.0K
14:42 17,854.25 17,854.25 17,845.46 17,846.13 0.0K
14:43 17,845.14 17,845.29 17,842.29 17,844.26 0.0K
14:44 17,844.84 17,846.70 17,842.76 17,843.42 0.0K
14:45 17,842.40 17,842.40 17,836.51 17,839.02 0.0K
14:46 17,839.01 17,843.41 17,838.75 17,842.95 0.0K
14:47 17,843.36 17,845.71 17,842.75 17,845.28 0.0K
14:48 17,845.64 17,846.26 17,845.06 17,846.09 0.0K
14:49 17,846.15 17,846.15 17,838.84 17,841.44 0.0K
14:50 17,841.30 17,841.30 17,832.58 17,832.58 0.0K
14:51 17,832.74 17,837.49 17,830.93 17,837.27 0.0K
14:52 17,837.46 17,843.09 17,836.77 17,843.09 0.0K
14:53 17,844.30 17,844.95 17,841.70 17,844.01 0.0K
14:54 17,843.85 17,847.67 17,843.55 17,847.67 0.0K
14:55 17,847.47 17,847.47 17,843.65 17,843.65 0.0K
14:56 17,841.86 17,844.67 17,841.79 17,844.60 0.0K
14:57 17,844.33 17,847.53 17,842.49 17,846.96 0.0K
14:58 17,846.34 17,846.34 17,844.03 17,844.10 0.0K
14:59 17,844.45 17,847.46 17,844.08 17,847.34 0.0K
15:00 17,849.45 17,851.35 17,845.84 17,849.56 0.0K
15:01 17,849.56 17,852.96 17,849.22 17,852.16 0.0K
15:02 17,851.77 17,853.34 17,843.72 17,843.72 0.0K
15:03 17,843.79 17,845.58 17,841.78 17,843.33 0.0K
15:04 17,844.13 17,844.13 17,839.81 17,839.88 0.0K
15:05 17,840.21 17,841.82 17,837.60 17,840.83 0.0K
15:06 17,841.12 17,842.35 17,837.84 17,839.12 0.0K
15:07 17,840.00 17,840.20 17,835.87 17,837.77 0.0K
15:08 17,837.52 17,838.79 17,835.08 17,835.18 0.0K
15:09 17,835.35 17,840.12 17,835.35 17,840.12 0.0K
15:10 17,840.26 17,849.16 17,840.26 17,849.16 0.0K
15:11 17,848.89 17,853.51 17,847.70 17,853.51 0.0K
15:12 17,853.50 17,855.10 17,851.47 17,855.10 0.0K
15:13 17,855.99 17,857.98 17,854.90 17,854.90 0.0K
15:14 17,854.98 17,855.23 17,852.91 17,855.12 0.0K
15:15 17,855.10 17,857.86 17,854.73 17,855.65 0.0K
15:16 17,855.21 17,858.05 17,855.21 17,858.05 0.0K
15:17 17,858.22 17,861.54 17,857.20 17,861.34 0.0K
15:18 17,861.11 17,866.59 17,861.11 17,865.23 0.0K
15:19 17,865.09 17,865.64 17,862.45 17,864.92 0.0K
15:20 17,865.03 17,866.66 17,862.77 17,865.99 0.0K
15:21 17,866.07 17,869.86 17,866.07 17,869.47 0.0K
15:22 17,869.51 17,869.51 17,863.99 17,863.99 0.0K
15:23 17,863.45 17,864.87 17,863.45 17,864.59 0.0K
15:24 17,865.01 17,867.58 17,864.34 17,864.34 0.0K
15:25 17,864.42 17,869.79 17,862.72 17,869.79 0.0K
15:26 17,870.03 17,872.93 17,869.08 17,872.79 0.0K
15:27 17,872.34 17,872.34 17,863.92 17,865.22 0.0K
15:28 17,865.01 17,867.21 17,859.75 17,860.30 0.0K
15:29 17,861.81 17,861.81 17,858.97 17,858.97 0.0K
15:30 17,857.09 17,860.00 17,855.70 17,857.22 0.0K
15:31 17,857.25 17,858.10 17,854.59 17,858.10 0.0K
15:32 17,856.69 17,862.34 17,856.64 17,861.14 0.0K
15:33 17,860.77 17,865.08 17,860.59 17,864.05 0.0K
15:34 17,864.05 17,868.01 17,863.60 17,867.80 0.0K
15:35 17,865.66 17,865.98 17,857.77 17,857.77 0.0K
15:36 17,856.77 17,856.86 17,850.41 17,851.45 0.0K
15:37 17,852.19 17,852.19 17,846.35 17,846.59 0.0K
15:38 17,845.69 17,845.69 17,842.85 17,844.00 0.0K
15:39 17,844.79 17,845.49 17,837.25 17,845.07 0.0K
15:40 17,845.97 17,849.63 17,845.84 17,849.49 0.0K
15:41 17,849.18 17,850.37 17,841.78 17,841.78 0.0K
15:42 17,840.37 17,845.09 17,838.24 17,839.15 0.0K
15:43 17,838.15 17,850.79 17,837.74 17,850.04 0.0K
15:44 17,848.97 17,853.45 17,847.91 17,848.60 0.0K
15:45 17,848.72 17,852.68 17,848.72 17,852.58 0.0K
15:46 17,854.36 17,858.67 17,853.31 17,853.31 0.0K
15:47 17,853.09 17,853.09 17,843.93 17,844.48 0.0K
15:48 17,844.90 17,850.58 17,844.90 17,846.89 0.0K
15:49 17,845.24 17,846.29 17,843.00 17,846.25 0.0K
15:50 17,827.52 17,832.84 17,827.52 17,827.85 0.0K
15:51 17,827.27 17,835.13 17,825.26 17,835.13 0.0K
15:52 17,832.32 17,838.60 17,832.02 17,838.60 0.0K
15:53 17,835.26 17,849.18 17,835.26 17,849.18 0.0K
15:54 17,847.11 17,847.90 17,828.90 17,828.90 0.0K
15:55 17,838.40 17,850.42 17,834.38 17,835.12 0.0K
15:56 17,837.87 17,837.87 17,827.48 17,827.48 0.0K
15:57 17,829.28 17,835.70 17,829.28 17,835.28 0.0K
15:58 17,835.73 17,835.80 17,827.53 17,830.50 0.0K
15:59 17,834.15 17,834.15 17,823.87 17,826.90 0.0K
16:00 17,830.50 17,830.50 17,830.50 17,830.50 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据