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 17,447.97 17,470.62 17,435.48 17,468.98 0.0K
09:31 17,470.47 17,470.47 17,420.05 17,423.05 0.0K
09:32 17,412.25 17,419.07 17,407.01 17,408.65 0.0K
09:33 17,414.51 17,414.71 17,394.98 17,414.71 0.0K
09:34 17,427.35 17,436.50 17,391.22 17,399.40 0.0K
09:35 17,407.14 17,407.14 17,356.21 17,356.21 0.0K
09:36 17,356.38 17,368.99 17,345.89 17,350.34 0.0K
09:37 17,348.16 17,353.80 17,331.72 17,332.41 0.0K
09:38 17,343.52 17,365.79 17,340.64 17,354.88 0.0K
09:39 17,354.97 17,372.82 17,339.74 17,347.44 0.0K
09:40 17,349.37 17,354.99 17,337.94 17,348.11 0.0K
09:41 17,346.36 17,347.61 17,319.48 17,321.95 0.0K
09:42 17,318.72 17,318.72 17,297.66 17,310.74 0.0K
09:43 17,306.55 17,306.55 17,283.27 17,291.80 0.0K
09:44 17,291.75 17,306.91 17,291.75 17,304.78 0.0K
09:45 17,312.35 17,352.08 17,312.35 17,348.51 0.0K
09:46 17,350.14 17,351.89 17,310.37 17,320.90 0.0K
09:47 17,315.10 17,315.10 17,297.70 17,301.91 0.0K
09:48 17,300.55 17,318.85 17,300.55 17,316.40 0.0K
09:49 17,316.05 17,338.26 17,312.41 17,338.26 0.0K
09:50 17,342.90 17,354.67 17,318.89 17,324.53 0.0K
09:51 17,332.05 17,372.89 17,332.05 17,372.89 0.0K
09:52 17,378.26 17,400.73 17,378.26 17,390.76 0.0K
09:53 17,394.50 17,394.50 17,370.46 17,375.91 0.0K
09:54 17,378.30 17,394.18 17,378.30 17,394.18 0.0K
09:55 17,401.03 17,404.36 17,393.76 17,401.80 0.0K
09:56 17,406.65 17,424.41 17,406.48 17,424.41 0.0K
09:57 17,422.85 17,429.29 17,419.19 17,427.05 0.0K
09:58 17,427.00 17,430.84 17,420.85 17,420.85 0.0K
09:59 17,416.57 17,436.42 17,415.66 17,432.87 0.0K
10:00 17,430.28 17,454.18 17,430.28 17,450.15 0.0K
10:01 17,449.76 17,478.99 17,449.76 17,478.99 0.0K
10:02 17,481.45 17,482.16 17,470.16 17,477.33 0.0K
10:03 17,476.42 17,502.78 17,475.38 17,501.37 0.0K
10:04 17,501.85 17,501.85 17,492.95 17,498.45 0.0K
10:05 17,497.49 17,506.08 17,488.35 17,506.08 0.0K
10:06 17,509.11 17,515.63 17,498.63 17,501.69 0.0K
10:07 17,502.94 17,507.61 17,495.68 17,506.01 0.0K
10:08 17,507.01 17,507.01 17,471.98 17,484.82 0.0K
10:09 17,476.75 17,477.60 17,459.67 17,460.57 0.0K
10:10 17,461.29 17,481.64 17,461.29 17,474.01 0.0K
10:11 17,477.10 17,487.32 17,471.66 17,487.32 0.0K
10:12 17,483.97 17,508.89 17,483.97 17,508.89 0.0K
10:13 17,507.08 17,524.64 17,499.92 17,524.64 0.0K
10:14 17,524.66 17,533.58 17,522.90 17,531.51 0.0K
10:15 17,529.25 17,529.25 17,514.72 17,520.42 0.0K
10:16 17,519.77 17,532.34 17,518.37 17,528.99 0.0K
10:17 17,525.57 17,528.15 17,519.31 17,524.93 0.0K
10:18 17,525.61 17,529.58 17,518.59 17,529.58 0.0K
10:19 17,530.93 17,537.15 17,527.48 17,537.15 0.0K
10:20 17,534.23 17,536.42 17,527.83 17,535.40 0.0K
10:21 17,536.76 17,549.05 17,531.60 17,549.05 0.0K
10:22 17,548.52 17,561.90 17,545.55 17,561.90 0.0K
10:23 17,563.89 17,597.81 17,563.89 17,597.81 0.0K
10:24 17,596.38 17,602.17 17,588.38 17,602.17 0.0K
10:25 17,601.26 17,607.60 17,601.26 17,605.08 0.0K
10:26 17,606.08 17,624.70 17,606.08 17,623.52 0.0K
10:27 17,622.47 17,640.45 17,620.36 17,640.40 0.0K
10:28 17,640.91 17,641.08 17,629.43 17,639.68 0.0K
10:29 17,639.43 17,657.68 17,639.43 17,644.28 0.0K
10:30 17,643.23 17,643.23 17,633.34 17,638.69 0.0K
10:31 17,638.31 17,638.31 17,617.97 17,619.39 0.0K
10:32 17,620.74 17,634.56 17,616.95 17,622.54 0.0K
10:33 17,622.57 17,622.57 17,605.02 17,605.26 0.0K
10:34 17,607.12 17,611.27 17,593.55 17,596.61 0.0K
10:35 17,597.95 17,597.95 17,579.96 17,594.01 0.0K
10:36 17,590.73 17,606.91 17,577.44 17,590.29 0.0K
10:37 17,590.37 17,617.34 17,589.63 17,617.34 0.0K
10:38 17,618.81 17,623.72 17,605.24 17,617.30 0.0K
10:39 17,616.41 17,623.81 17,615.71 17,617.38 0.0K
10:40 17,610.15 17,615.17 17,604.70 17,611.26 0.0K
10:41 17,612.30 17,617.68 17,608.29 17,617.73 0.0K
10:42 17,618.57 17,619.83 17,601.12 17,602.45 0.0K
10:43 17,602.38 17,605.77 17,594.90 17,604.60 0.0K
10:44 17,605.94 17,605.94 17,595.22 17,596.16 0.0K
10:45 17,591.88 17,591.88 17,562.84 17,565.29 0.0K
10:46 17,564.61 17,585.68 17,561.54 17,585.68 0.0K
10:47 17,585.04 17,594.53 17,578.57 17,592.88 0.0K
10:48 17,591.43 17,600.77 17,587.98 17,595.84 0.0K
10:49 17,595.82 17,596.64 17,586.91 17,591.91 0.0K
10:50 17,592.02 17,592.78 17,585.31 17,587.11 0.0K
10:51 17,588.52 17,588.52 17,572.51 17,581.51 0.0K
10:52 17,582.12 17,582.12 17,566.94 17,577.33 0.0K
10:53 17,575.04 17,575.04 17,560.39 17,566.37 0.0K
10:54 17,568.41 17,568.41 17,559.17 17,561.28 0.0K
10:55 17,563.14 17,583.47 17,563.14 17,582.84 0.0K
10:56 17,581.99 17,594.46 17,578.49 17,587.71 0.0K
10:57 17,589.60 17,603.86 17,587.55 17,601.74 0.0K
10:58 17,599.95 17,611.75 17,589.56 17,611.75 0.0K
10:59 17,613.37 17,621.26 17,613.37 17,621.33 0.0K
11:00 17,622.96 17,635.68 17,622.96 17,625.23 0.0K
11:01 17,624.57 17,626.16 17,605.03 17,606.24 0.0K
11:02 17,604.94 17,606.30 17,591.68 17,604.95 0.0K
11:03 17,602.57 17,602.57 17,591.17 17,599.09 0.0K
11:04 17,598.11 17,611.42 17,596.42 17,611.42 0.0K
11:05 17,616.42 17,624.20 17,614.61 17,624.20 0.0K
11:06 17,624.62 17,637.02 17,619.50 17,629.63 0.0K
11:07 17,631.53 17,638.34 17,628.51 17,633.84 0.0K
11:08 17,634.73 17,640.32 17,630.96 17,633.87 0.0K
11:09 17,634.21 17,635.60 17,630.98 17,633.58 0.0K
11:10 17,635.04 17,645.75 17,635.04 17,645.75 0.0K
11:11 17,647.09 17,657.08 17,647.09 17,654.01 0.0K
11:12 17,649.20 17,655.10 17,646.76 17,650.14 0.0K
11:13 17,646.57 17,657.11 17,627.96 17,627.96 0.0K
11:14 17,625.82 17,634.61 17,619.95 17,628.31 0.0K
11:15 17,630.20 17,647.65 17,629.85 17,644.61 0.0K
11:16 17,646.47 17,653.47 17,639.35 17,639.35 0.0K
11:17 17,637.00 17,637.00 17,622.59 17,624.45 0.0K
11:18 17,627.95 17,642.20 17,625.95 17,640.25 0.0K
11:19 17,641.60 17,641.60 17,633.91 17,634.24 0.0K
11:20 17,634.47 17,638.23 17,626.63 17,636.81 0.0K
11:21 17,632.07 17,644.69 17,627.21 17,639.10 0.0K
11:22 17,640.14 17,640.98 17,634.74 17,635.70 0.0K
11:23 17,635.65 17,636.74 17,630.60 17,636.74 0.0K
11:24 17,634.37 17,637.23 17,624.60 17,624.60 0.0K
11:25 17,621.54 17,624.48 17,609.62 17,614.38 0.0K
11:26 17,616.80 17,627.80 17,613.31 17,624.72 0.0K
11:27 17,622.39 17,622.39 17,613.77 17,617.40 0.0K
11:28 17,619.62 17,623.62 17,605.70 17,612.73 0.0K
11:29 17,609.09 17,613.11 17,599.03 17,610.30 0.0K
11:30 17,612.44 17,615.31 17,609.18 17,613.12 0.0K
11:31 17,616.68 17,625.09 17,614.13 17,624.49 0.0K
11:32 17,624.01 17,638.91 17,619.07 17,638.91 0.0K
11:33 17,638.30 17,638.30 17,632.62 17,635.61 0.0K
11:34 17,635.30 17,639.01 17,632.57 17,636.52 0.0K
11:35 17,638.03 17,638.03 17,622.87 17,622.87 0.0K
11:36 17,621.63 17,634.61 17,620.22 17,633.07 0.0K
11:37 17,635.72 17,639.02 17,634.65 17,637.28 0.0K
11:38 17,638.18 17,653.36 17,635.14 17,653.36 0.0K
11:39 17,654.08 17,667.77 17,651.52 17,667.77 0.0K
11:40 17,673.80 17,674.83 17,653.37 17,653.37 0.0K
11:41 17,649.63 17,649.63 17,623.88 17,623.88 0.0K
11:42 17,624.59 17,624.59 17,610.20 17,612.00 0.0K
11:43 17,613.00 17,626.38 17,613.00 17,626.38 0.0K
11:44 17,625.34 17,635.00 17,622.49 17,633.66 0.0K
11:45 17,635.32 17,643.93 17,635.32 17,637.46 0.0K
11:46 17,638.99 17,655.50 17,638.99 17,655.50 0.0K
11:47 17,655.71 17,658.52 17,653.32 17,654.54 0.0K
11:48 17,652.93 17,662.16 17,652.93 17,655.94 0.0K
11:49 17,656.23 17,661.82 17,652.61 17,661.82 0.0K
11:50 17,661.72 17,665.15 17,651.53 17,653.31 0.0K
11:51 17,652.67 17,652.67 17,629.74 17,639.21 0.0K
11:52 17,642.69 17,657.74 17,639.03 17,657.74 0.0K
11:53 17,658.49 17,680.48 17,658.49 17,677.85 0.0K
11:54 17,678.56 17,678.56 17,671.90 17,678.51 0.0K
11:55 17,678.14 17,683.17 17,677.27 17,681.04 0.0K
11:56 17,682.58 17,693.45 17,682.58 17,692.44 0.0K
11:57 17,692.37 17,695.54 17,689.73 17,690.34 0.0K
11:58 17,689.38 17,700.40 17,688.03 17,700.10 0.0K
11:59 17,700.91 17,708.58 17,699.85 17,707.62 0.0K
12:00 17,707.79 17,718.69 17,706.61 17,718.69 0.0K
12:01 17,720.75 17,732.05 17,719.85 17,732.05 0.0K
12:02 17,732.25 17,733.13 17,722.19 17,723.20 0.0K
12:03 17,723.88 17,731.72 17,717.55 17,731.72 0.0K
12:04 17,731.67 17,736.24 17,729.75 17,736.24 0.0K
12:05 17,737.22 17,743.25 17,734.37 17,742.90 0.0K
12:06 17,742.59 17,746.08 17,737.10 17,740.55 0.0K
12:07 17,740.38 17,742.34 17,732.24 17,742.34 0.0K
12:08 17,744.00 17,755.31 17,744.00 17,753.70 0.0K
12:09 17,753.21 17,763.33 17,751.45 17,760.02 0.0K
12:10 17,762.00 17,762.57 17,754.82 17,761.47 0.0K
12:11 17,761.60 17,765.59 17,754.99 17,765.59 0.0K
12:12 17,765.31 17,769.49 17,764.40 17,769.15 0.0K
12:13 17,765.49 17,766.98 17,762.61 17,764.74 0.0K
12:14 17,767.29 17,774.63 17,765.26 17,767.17 0.0K
12:15 17,769.31 17,771.99 17,767.02 17,771.00 0.0K
12:16 17,770.65 17,776.80 17,769.63 17,772.46 0.0K
12:17 17,774.91 17,784.31 17,772.74 17,778.89 0.0K
12:18 17,775.17 17,779.92 17,775.09 17,776.15 0.0K
12:19 17,777.28 17,782.55 17,777.28 17,778.10 0.0K
12:20 17,783.74 17,789.03 17,774.12 17,789.03 0.0K
12:21 17,787.90 17,796.82 17,787.51 17,793.49 0.0K
12:22 17,794.13 17,800.94 17,793.65 17,800.94 0.0K
12:23 17,801.02 17,806.74 17,793.77 17,793.77 0.0K
12:24 17,791.98 17,801.70 17,789.62 17,801.70 0.0K
12:25 17,801.24 17,805.36 17,789.79 17,792.38 0.0K
12:26 17,791.24 17,794.36 17,779.90 17,785.24 0.0K
12:27 17,782.95 17,785.05 17,777.60 17,779.84 0.0K
12:28 17,784.16 17,795.01 17,782.83 17,787.07 0.0K
12:29 17,790.96 17,793.05 17,786.96 17,790.12 0.0K
12:30 17,789.26 17,793.66 17,775.90 17,777.96 0.0K
12:31 17,785.11 17,785.11 17,777.23 17,779.24 0.0K
12:32 17,780.83 17,783.98 17,778.84 17,780.83 0.0K
12:33 17,781.35 17,793.86 17,779.75 17,785.78 0.0K
12:34 17,783.66 17,798.23 17,783.66 17,798.23 0.0K
12:35 17,794.76 17,796.33 17,790.34 17,792.02 0.0K
12:36 17,791.33 17,796.88 17,789.98 17,796.79 0.0K
12:37 17,797.27 17,800.69 17,795.71 17,798.85 0.0K
12:38 17,798.77 17,798.77 17,784.54 17,795.48 0.0K
12:39 17,796.57 17,799.86 17,795.39 17,799.58 0.0K
12:40 17,799.23 17,799.23 17,781.03 17,782.79 0.0K
12:41 17,781.60 17,781.97 17,776.01 17,781.97 0.0K
12:42 17,782.29 17,793.11 17,782.29 17,784.63 0.0K
12:43 17,784.73 17,784.73 17,770.82 17,770.82 0.0K
12:44 17,769.88 17,773.14 17,765.09 17,769.46 0.0K
12:45 17,771.67 17,775.59 17,768.63 17,769.58 0.0K
12:46 17,769.08 17,769.08 17,755.31 17,767.41 0.0K
12:47 17,769.29 17,776.92 17,769.29 17,772.47 0.0K
12:48 17,772.83 17,774.11 17,766.80 17,771.02 0.0K
12:49 17,768.76 17,768.76 17,758.74 17,763.95 0.0K
12:50 17,765.42 17,768.33 17,758.68 17,765.83 0.0K
12:51 17,765.32 17,767.35 17,759.50 17,766.41 0.0K
12:52 17,764.75 17,769.11 17,760.34 17,761.68 0.0K
12:53 17,761.47 17,769.24 17,761.47 17,766.82 0.0K
12:54 17,768.14 17,778.58 17,767.36 17,777.45 0.0K
12:55 17,780.31 17,787.94 17,778.23 17,782.12 0.0K
12:56 17,782.10 17,782.10 17,769.12 17,773.37 0.0K
12:57 17,773.21 17,785.16 17,773.21 17,785.06 0.0K
12:58 17,783.61 17,784.57 17,779.85 17,781.46 0.0K
12:59 17,782.57 17,782.57 17,773.62 17,778.27 0.0K
13:00 17,778.21 17,781.90 17,774.86 17,779.90 0.0K
13:01 17,779.56 17,783.43 17,773.65 17,774.54 0.0K
13:02 17,775.13 17,787.00 17,775.13 17,787.00 0.0K
13:03 17,787.29 17,792.22 17,786.46 17,790.89 0.0K
13:04 17,790.87 17,802.58 17,790.87 17,802.60 0.0K
13:05 17,803.58 17,811.03 17,803.58 17,809.68 0.0K
13:06 17,809.61 17,818.19 17,802.35 17,818.19 0.0K
13:07 17,818.50 17,820.13 17,814.98 17,818.04 0.0K
13:08 17,817.10 17,818.91 17,812.76 17,816.76 0.0K
13:09 17,817.77 17,819.50 17,813.08 17,813.08 0.0K
13:10 17,812.01 17,815.12 17,809.07 17,812.46 0.0K
13:11 17,813.23 17,820.68 17,813.23 17,819.73 0.0K
13:12 17,820.32 17,823.37 17,818.74 17,820.15 0.0K
13:13 17,820.64 17,823.07 17,818.36 17,818.36 0.0K
13:14 17,816.87 17,824.00 17,816.87 17,819.03 0.0K
13:15 17,819.76 17,823.86 17,819.52 17,823.86 0.0K
13:16 17,824.28 17,830.04 17,823.82 17,829.51 0.0K
13:17 17,826.84 17,828.12 17,824.84 17,828.12 0.0K
13:18 17,829.34 17,832.18 17,827.63 17,831.09 0.0K
13:19 17,828.93 17,831.65 17,828.32 17,830.92 0.0K
13:20 17,830.98 17,831.28 17,823.14 17,825.90 0.0K
13:21 17,826.37 17,827.33 17,820.73 17,825.77 0.0K
13:22 17,825.65 17,826.05 17,812.30 17,812.30 0.0K
13:23 17,812.57 17,813.08 17,806.00 17,807.62 0.0K
13:24 17,805.49 17,814.26 17,805.49 17,813.69 0.0K
13:25 17,810.51 17,814.97 17,809.60 17,809.68 0.0K
13:26 17,809.41 17,809.41 17,797.46 17,797.63 0.0K
13:27 17,798.95 17,808.28 17,794.93 17,807.92 0.0K
13:28 17,809.04 17,809.86 17,801.87 17,801.87 0.0K
13:29 17,798.90 17,803.88 17,796.52 17,803.16 0.0K
13:30 17,803.56 17,810.59 17,801.18 17,808.75 0.0K
13:31 17,808.83 17,811.61 17,805.30 17,805.30 0.0K
13:32 17,805.53 17,808.57 17,801.90 17,808.57 0.0K
13:33 17,808.20 17,808.96 17,801.12 17,803.28 0.0K
13:34 17,804.76 17,813.92 17,803.76 17,806.04 0.0K
13:35 17,806.76 17,813.05 17,803.44 17,811.50 0.0K
13:36 17,808.68 17,809.26 17,801.12 17,803.91 0.0K
13:37 17,802.11 17,805.69 17,800.75 17,801.52 0.0K
13:38 17,803.02 17,803.53 17,798.30 17,798.30 0.0K
13:39 17,797.83 17,797.83 17,792.06 17,792.06 0.0K
13:40 17,791.08 17,791.08 17,779.64 17,786.17 0.0K
13:41 17,785.63 17,787.55 17,777.57 17,780.63 0.0K
13:42 17,781.46 17,794.23 17,781.46 17,789.46 0.0K
13:43 17,790.19 17,791.68 17,784.55 17,790.80 0.0K
13:44 17,789.62 17,792.89 17,784.18 17,792.61 0.0K
13:45 17,791.79 17,791.79 17,780.47 17,784.50 0.0K
13:46 17,785.69 17,789.90 17,782.62 17,789.90 0.0K
13:47 17,791.91 17,804.05 17,789.20 17,802.23 0.0K
13:48 17,803.22 17,808.54 17,801.27 17,808.26 0.0K
13:49 17,808.28 17,809.01 17,804.68 17,807.08 0.0K
13:50 17,808.00 17,809.09 17,805.54 17,808.35 0.0K
13:51 17,809.34 17,809.34 17,806.50 17,807.15 0.0K
13:52 17,807.55 17,808.13 17,804.82 17,806.37 0.0K
13:53 17,805.97 17,812.25 17,805.85 17,812.25 0.0K
13:54 17,812.51 17,817.78 17,810.50 17,811.43 0.0K
13:55 17,809.68 17,809.68 17,799.66 17,800.32 0.0K
13:56 17,799.14 17,809.55 17,799.14 17,807.76 0.0K
13:57 17,806.32 17,807.29 17,803.72 17,806.41 0.0K
13:58 17,807.26 17,807.26 17,802.76 17,805.51 0.0K
13:59 17,804.76 17,810.52 17,801.95 17,806.07 0.0K
14:00 17,804.96 17,807.72 17,800.21 17,804.75 0.0K
14:01 17,801.06 17,808.94 17,800.12 17,808.94 0.0K
14:02 17,809.86 17,812.49 17,808.53 17,809.99 0.0K
14:03 17,809.60 17,809.60 17,798.14 17,800.42 0.0K
14:04 17,799.90 17,799.90 17,789.48 17,789.48 0.0K
14:05 17,789.02 17,792.06 17,787.05 17,787.05 0.0K
14:06 17,787.76 17,796.90 17,787.76 17,795.00 0.0K
14:07 17,795.00 17,797.65 17,794.04 17,795.68 0.0K
14:08 17,793.95 17,795.68 17,788.21 17,795.18 0.0K
14:09 17,793.89 17,799.22 17,788.01 17,790.11 0.0K
14:10 17,790.89 17,792.97 17,788.03 17,790.20 0.0K
14:11 17,790.93 17,794.78 17,788.85 17,791.96 0.0K
14:12 17,792.98 17,793.65 17,791.33 17,793.65 0.0K
14:13 17,794.93 17,796.23 17,791.14 17,794.86 0.0K
14:14 17,795.20 17,798.36 17,794.00 17,798.36 0.0K
14:15 17,797.40 17,812.27 17,797.40 17,811.23 0.0K
14:16 17,809.56 17,812.30 17,809.56 17,812.23 0.0K
14:17 17,811.45 17,820.85 17,811.45 17,820.55 0.0K
14:18 17,820.59 17,825.85 17,820.26 17,822.50 0.0K
14:19 17,823.16 17,833.40 17,823.16 17,830.44 0.0K
14:20 17,830.68 17,833.47 17,824.31 17,826.25 0.0K
14:21 17,826.40 17,835.22 17,826.40 17,831.20 0.0K
14:22 17,830.79 17,833.02 17,828.33 17,828.38 0.0K
14:23 17,829.54 17,837.42 17,829.54 17,832.62 0.0K
14:24 17,832.02 17,835.25 17,831.15 17,831.79 0.0K
14:25 17,831.80 17,833.02 17,826.86 17,831.20 0.0K
14:26 17,829.85 17,832.51 17,825.18 17,832.43 0.0K
14:27 17,832.49 17,832.60 17,827.90 17,829.65 0.0K
14:28 17,829.83 17,833.99 17,829.83 17,832.75 0.0K
14:29 17,831.80 17,833.22 17,824.85 17,826.94 0.0K
14:30 17,827.12 17,837.09 17,827.12 17,837.09 0.0K
14:31 17,838.46 17,846.25 17,838.46 17,846.03 0.0K
14:32 17,846.97 17,850.60 17,845.37 17,850.60 0.0K
14:33 17,850.61 17,850.80 17,847.91 17,850.80 0.0K
14:34 17,851.22 17,856.06 17,849.09 17,850.38 0.0K
14:35 17,849.68 17,854.98 17,849.68 17,853.88 0.0K
14:36 17,856.59 17,869.64 17,856.59 17,865.29 0.0K
14:37 17,865.24 17,865.85 17,862.23 17,863.58 0.0K
14:38 17,865.04 17,865.35 17,858.46 17,865.35 0.0K
14:39 17,865.68 17,870.86 17,864.18 17,870.28 0.0K
14:40 17,871.97 17,878.01 17,868.83 17,871.49 0.0K
14:41 17,869.71 17,879.96 17,869.71 17,879.96 0.0K
14:42 17,880.05 17,883.31 17,877.71 17,883.31 0.0K
14:43 17,882.72 17,890.25 17,879.71 17,886.29 0.0K
14:44 17,884.19 17,888.10 17,883.50 17,887.51 0.0K
14:45 17,887.97 17,891.05 17,884.20 17,886.26 0.0K
14:46 17,886.17 17,894.13 17,886.17 17,892.89 0.0K
14:47 17,892.24 17,895.62 17,892.24 17,894.13 0.0K
14:48 17,895.04 17,897.36 17,890.05 17,897.36 0.0K
14:49 17,898.86 17,904.71 17,898.43 17,902.08 0.0K
14:50 17,901.05 17,901.05 17,894.81 17,899.22 0.0K
14:51 17,898.80 17,898.80 17,893.93 17,895.21 0.0K
14:52 17,895.24 17,898.52 17,892.92 17,897.37 0.0K
14:53 17,897.34 17,897.43 17,878.81 17,886.96 0.0K
14:54 17,886.73 17,894.52 17,885.87 17,894.50 0.0K
14:55 17,895.21 17,897.46 17,892.73 17,896.68 0.0K
14:56 17,897.62 17,898.60 17,888.57 17,888.57 0.0K
14:57 17,889.14 17,892.29 17,885.61 17,888.26 0.0K
14:58 17,889.06 17,893.65 17,887.31 17,887.31 0.0K
14:59 17,888.11 17,889.71 17,884.98 17,888.27 0.0K
15:00 17,887.61 17,887.61 17,876.23 17,876.23 0.0K
15:01 17,875.36 17,875.36 17,865.51 17,865.51 0.0K
15:02 17,865.06 17,865.40 17,859.35 17,865.20 0.0K
15:03 17,862.12 17,870.09 17,860.65 17,870.09 0.0K
15:04 17,869.52 17,869.62 17,863.77 17,869.62 0.0K
15:05 17,871.14 17,872.94 17,864.22 17,866.95 0.0K
15:06 17,865.55 17,865.55 17,857.47 17,857.91 0.0K
15:07 17,857.48 17,858.51 17,851.74 17,858.49 0.0K
15:08 17,858.58 17,860.06 17,855.63 17,857.65 0.0K
15:09 17,856.68 17,861.32 17,853.36 17,860.89 0.0K
15:10 17,857.53 17,867.29 17,854.71 17,867.29 0.0K
15:11 17,866.35 17,869.39 17,862.22 17,862.94 0.0K
15:12 17,864.00 17,868.38 17,863.66 17,868.38 0.0K
15:13 17,868.50 17,870.21 17,865.42 17,870.21 0.0K
15:14 17,870.17 17,877.29 17,869.82 17,873.16 0.0K
15:15 17,872.26 17,880.08 17,870.40 17,880.08 0.0K
15:16 17,879.75 17,889.88 17,879.75 17,888.80 0.0K
15:17 17,889.07 17,891.99 17,883.77 17,883.77 0.0K
15:18 17,885.12 17,889.27 17,885.12 17,887.09 0.0K
15:19 17,888.32 17,890.42 17,885.44 17,890.30 0.0K
15:20 17,890.54 17,892.52 17,886.12 17,891.03 0.0K
15:21 17,890.12 17,892.43 17,888.95 17,890.81 0.0K
15:22 17,891.22 17,892.04 17,884.37 17,886.54 0.0K
15:23 17,886.18 17,892.30 17,886.18 17,891.93 0.0K
15:24 17,891.48 17,891.81 17,889.54 17,890.97 0.0K
15:25 17,887.07 17,887.07 17,879.99 17,880.53 0.0K
15:26 17,881.22 17,888.15 17,880.94 17,886.14 0.0K
15:27 17,886.29 17,887.73 17,880.15 17,880.15 0.0K
15:28 17,877.84 17,883.04 17,877.52 17,883.04 0.0K
15:29 17,881.85 17,887.76 17,881.85 17,884.56 0.0K
15:30 17,881.78 17,884.05 17,875.13 17,876.68 0.0K
15:31 17,880.07 17,889.52 17,880.07 17,888.41 0.0K
15:32 17,888.35 17,890.59 17,886.30 17,889.57 0.0K
15:33 17,889.33 17,890.95 17,885.13 17,887.41 0.0K
15:34 17,887.24 17,891.74 17,885.37 17,890.39 0.0K
15:35 17,890.42 17,892.05 17,887.72 17,889.17 0.0K
15:36 17,889.72 17,889.72 17,877.80 17,880.33 0.0K
15:37 17,879.27 17,880.95 17,868.89 17,869.11 0.0K
15:38 17,871.26 17,872.38 17,866.98 17,866.98 0.0K
15:39 17,865.23 17,866.44 17,862.62 17,864.32 0.0K
15:40 17,865.28 17,871.41 17,865.28 17,871.07 0.0K
15:41 17,872.33 17,877.20 17,867.79 17,877.20 0.0K
15:42 17,877.51 17,879.50 17,874.09 17,878.21 0.0K
15:43 17,878.37 17,878.37 17,872.97 17,873.71 0.0K
15:44 17,876.16 17,884.60 17,874.54 17,884.18 0.0K
15:45 17,883.47 17,883.47 17,877.45 17,878.26 0.0K
15:46 17,874.61 17,876.27 17,872.83 17,875.40 0.0K
15:47 17,875.38 17,875.38 17,863.49 17,865.39 0.0K
15:48 17,865.69 17,865.84 17,854.93 17,858.77 0.0K
15:49 17,858.72 17,858.86 17,852.20 17,855.44 0.0K
15:50 17,837.88 17,848.66 17,831.47 17,845.41 0.0K
15:51 17,845.21 17,857.89 17,845.21 17,856.37 0.0K
15:52 17,857.40 17,858.92 17,848.67 17,851.90 0.0K
15:53 17,853.90 17,858.94 17,853.22 17,856.70 0.0K
15:54 17,857.33 17,880.90 17,857.24 17,880.90 0.0K
15:55 17,875.25 17,893.82 17,873.76 17,893.82 0.0K
15:56 17,893.16 17,893.81 17,872.13 17,879.10 0.0K
15:57 17,876.26 17,876.50 17,868.29 17,868.46 0.0K
15:58 17,866.29 17,866.29 17,860.86 17,864.47 0.0K
15:59 17,869.06 17,888.60 17,869.06 17,882.03 0.0K
16:00 17,888.91 17,888.91 17,888.91 17,888.91 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