NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
22,348.00
最后更新: 2025-10-06
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 17,744.01 17,744.01 17,717.73 17,717.73 0.0K
09:31 17,725.00 17,725.00 17,705.83 17,705.83 0.0K
09:32 17,702.52 17,727.23 17,699.25 17,727.23 0.0K
09:33 17,730.58 17,745.00 17,730.14 17,737.40 0.0K
09:34 17,733.79 17,750.27 17,733.36 17,741.26 0.0K
09:35 17,739.75 17,748.64 17,731.84 17,743.71 0.0K
09:36 17,745.20 17,746.59 17,723.06 17,723.06 0.0K
09:37 17,723.28 17,736.25 17,722.81 17,732.18 0.0K
09:38 17,730.45 17,749.07 17,724.35 17,747.29 0.0K
09:39 17,747.40 17,747.40 17,728.99 17,744.63 0.0K
09:40 17,742.45 17,755.36 17,735.98 17,755.36 0.0K
09:41 17,752.93 17,761.82 17,748.63 17,748.57 0.0K
09:42 17,749.34 17,754.63 17,740.78 17,740.78 0.0K
09:43 17,741.48 17,745.46 17,736.59 17,738.94 0.0K
09:44 17,744.67 17,767.40 17,744.24 17,767.31 0.0K
09:45 17,771.76 17,786.40 17,771.76 17,786.40 0.0K
09:46 17,783.73 17,795.94 17,780.27 17,788.85 0.0K
09:47 17,789.45 17,800.04 17,778.84 17,798.04 0.0K
09:48 17,801.11 17,802.69 17,789.10 17,789.12 0.0K
09:49 17,789.76 17,790.05 17,778.22 17,778.69 0.0K
09:50 17,782.82 17,784.42 17,767.69 17,777.27 0.0K
09:51 17,777.75 17,795.11 17,773.19 17,794.06 0.0K
09:52 17,794.65 17,811.21 17,792.31 17,811.21 0.0K
09:53 17,810.47 17,818.66 17,808.46 17,816.75 0.0K
09:54 17,817.52 17,817.65 17,806.33 17,806.33 0.0K
09:55 17,803.87 17,803.87 17,789.53 17,792.71 0.0K
09:56 17,794.69 17,797.30 17,786.68 17,791.78 0.0K
09:57 17,791.21 17,794.49 17,788.22 17,791.82 0.0K
09:58 17,791.76 17,793.09 17,783.25 17,784.02 0.0K
09:59 17,782.87 17,789.02 17,774.07 17,787.94 0.0K
10:00 17,787.28 17,789.61 17,778.30 17,786.26 0.0K
10:01 17,783.93 17,787.30 17,764.71 17,764.68 0.0K
10:02 17,768.65 17,768.65 17,755.15 17,765.44 0.0K
10:03 17,768.02 17,772.22 17,766.82 17,771.32 0.0K
10:04 17,771.77 17,772.68 17,758.60 17,765.21 0.0K
10:05 17,764.79 17,775.64 17,762.20 17,775.64 0.0K
10:06 17,779.04 17,787.90 17,778.20 17,780.89 0.0K
10:07 17,779.71 17,783.58 17,774.71 17,783.58 0.0K
10:08 17,783.63 17,805.44 17,783.63 17,804.12 0.0K
10:09 17,805.30 17,824.08 17,804.33 17,823.59 0.0K
10:10 17,823.66 17,823.66 17,809.46 17,810.99 0.0K
10:11 17,811.51 17,827.58 17,810.88 17,827.22 0.0K
10:12 17,828.84 17,832.22 17,824.51 17,831.08 0.0K
10:13 17,831.62 17,832.73 17,823.14 17,826.93 0.0K
10:14 17,828.96 17,833.55 17,827.81 17,833.22 0.0K
10:15 17,833.05 17,837.67 17,829.71 17,837.67 0.0K
10:16 17,837.50 17,838.55 17,833.63 17,834.84 0.0K
10:17 17,837.81 17,842.55 17,832.68 17,834.02 0.0K
10:18 17,836.07 17,847.07 17,835.36 17,847.07 0.0K
10:19 17,848.46 17,850.73 17,838.15 17,838.15 0.0K
10:20 17,836.52 17,836.52 17,821.28 17,821.28 0.0K
10:21 17,822.78 17,826.81 17,818.29 17,819.72 0.0K
10:22 17,820.57 17,832.20 17,820.57 17,831.93 0.0K
10:23 17,832.20 17,832.20 17,817.30 17,818.39 0.0K
10:24 17,817.91 17,817.91 17,791.10 17,793.79 0.0K
10:25 17,793.70 17,793.70 17,782.88 17,792.68 0.0K
10:26 17,791.66 17,792.10 17,784.90 17,784.90 0.0K
10:27 17,783.50 17,787.76 17,779.21 17,784.04 0.0K
10:28 17,785.80 17,792.66 17,779.22 17,787.58 0.0K
10:29 17,787.37 17,788.76 17,777.67 17,786.60 0.0K
10:30 17,787.84 17,789.34 17,777.58 17,777.58 0.0K
10:31 17,780.48 17,787.61 17,773.86 17,784.08 0.0K
10:32 17,784.66 17,792.26 17,784.66 17,790.10 0.0K
10:33 17,790.50 17,805.77 17,789.85 17,805.14 0.0K
10:34 17,808.68 17,814.58 17,804.85 17,807.92 0.0K
10:35 17,808.58 17,809.96 17,805.75 17,805.75 0.0K
10:36 17,804.47 17,815.13 17,804.47 17,814.87 0.0K
10:37 17,813.97 17,817.27 17,812.59 17,816.52 0.0K
10:38 17,817.30 17,828.64 17,817.30 17,826.06 0.0K
10:39 17,826.37 17,829.65 17,763.75 17,763.75 0.0K
10:40 17,764.00 17,793.07 17,764.00 17,782.05 0.0K
10:41 17,781.85 17,798.96 17,781.85 17,796.91 0.0K
10:42 17,796.92 17,804.26 17,796.92 17,802.31 0.0K
10:43 17,800.89 17,800.89 17,780.42 17,780.42 0.0K
10:44 17,780.10 17,784.90 17,770.73 17,776.01 0.0K
10:45 17,778.10 17,778.10 17,766.63 17,768.13 0.0K
10:46 17,768.48 17,768.48 17,757.45 17,757.55 0.0K
10:47 17,759.76 17,760.46 17,749.57 17,749.57 0.0K
10:48 17,745.23 17,750.68 17,742.67 17,748.12 0.0K
10:49 17,752.05 17,756.73 17,745.97 17,749.12 0.0K
10:50 17,748.76 17,757.32 17,748.35 17,753.30 0.0K
10:51 17,755.33 17,759.02 17,752.80 17,758.37 0.0K
10:52 17,758.45 17,765.16 17,754.89 17,765.16 0.0K
10:53 17,764.43 17,764.43 17,752.27 17,754.56 0.0K
10:54 17,756.96 17,764.69 17,756.96 17,764.47 0.0K
10:55 17,766.57 17,769.30 17,756.34 17,756.34 0.0K
10:56 17,754.20 17,766.90 17,750.80 17,766.43 0.0K
10:57 17,766.07 17,776.00 17,766.07 17,776.00 0.0K
10:58 17,775.86 17,779.52 17,771.03 17,772.81 0.0K
10:59 17,775.50 17,777.71 17,774.25 17,775.94 0.0K
11:00 17,776.10 17,780.61 17,776.10 17,779.44 0.0K
11:01 17,779.71 17,785.59 17,779.60 17,783.44 0.0K
11:02 17,783.31 17,785.15 17,781.22 17,783.03 0.0K
11:03 17,785.35 17,791.49 17,784.30 17,788.61 0.0K
11:04 17,787.76 17,788.40 17,774.92 17,774.92 0.0K
11:05 17,774.43 17,775.34 17,768.02 17,772.68 0.0K
11:06 17,771.44 17,780.99 17,771.44 17,779.77 0.0K
11:07 17,779.36 17,783.48 17,779.36 17,780.12 0.0K
11:08 17,777.73 17,783.03 17,775.53 17,782.41 0.0K
11:09 17,783.23 17,789.79 17,783.23 17,789.47 0.0K
11:10 17,789.65 17,804.38 17,789.65 17,802.95 0.0K
11:11 17,804.10 17,806.71 17,801.91 17,805.00 0.0K
11:12 17,804.46 17,807.27 17,798.28 17,799.34 0.0K
11:13 17,799.43 17,802.15 17,796.69 17,801.70 0.0K
11:14 17,802.25 17,814.79 17,802.25 17,811.00 0.0K
11:15 17,810.95 17,814.74 17,807.00 17,807.00 0.0K
11:16 17,807.90 17,808.57 17,805.18 17,806.70 0.0K
11:17 17,807.40 17,808.70 17,804.45 17,804.45 0.0K
11:18 17,805.75 17,809.92 17,805.75 17,808.09 0.0K
11:19 17,810.13 17,810.13 17,802.61 17,806.72 0.0K
11:20 17,806.01 17,806.01 17,797.99 17,797.99 0.0K
11:21 17,798.64 17,805.45 17,798.46 17,803.47 0.0K
11:22 17,802.78 17,803.90 17,794.63 17,797.79 0.0K
11:23 17,798.45 17,805.61 17,798.45 17,805.05 0.0K
11:24 17,806.35 17,809.92 17,806.35 17,809.49 0.0K
11:25 17,809.68 17,810.07 17,804.58 17,804.58 0.0K
11:26 17,806.70 17,806.70 17,797.93 17,798.92 0.0K
11:27 17,796.97 17,798.06 17,792.67 17,798.06 0.0K
11:28 17,797.87 17,798.43 17,795.95 17,797.93 0.0K
11:29 17,798.67 17,801.62 17,797.29 17,801.62 0.0K
11:30 17,801.85 17,802.67 17,787.59 17,789.30 0.0K
11:31 17,789.53 17,791.78 17,789.53 17,790.63 0.0K
11:32 17,790.80 17,796.65 17,790.80 17,791.67 0.0K
11:33 17,792.04 17,794.89 17,784.76 17,786.03 0.0K
11:34 17,787.61 17,791.22 17,786.11 17,786.11 0.0K
11:35 17,788.33 17,791.09 17,786.56 17,786.56 0.0K
11:36 17,786.93 17,788.16 17,781.06 17,787.99 0.0K
11:37 17,787.80 17,791.26 17,777.85 17,777.85 0.0K
11:38 17,777.76 17,777.76 17,771.60 17,777.74 0.0K
11:39 17,778.00 17,787.92 17,778.00 17,785.43 0.0K
11:40 17,784.36 17,787.78 17,783.51 17,785.23 0.0K
11:41 17,782.85 17,787.49 17,778.62 17,781.43 0.0K
11:42 17,781.60 17,781.86 17,777.12 17,778.50 0.0K
11:43 17,778.80 17,779.63 17,773.10 17,779.41 0.0K
11:44 17,780.19 17,782.83 17,779.77 17,780.25 0.0K
11:45 17,779.80 17,779.80 17,768.17 17,774.71 0.0K
11:46 17,776.57 17,781.25 17,776.24 17,779.09 0.0K
11:47 17,780.74 17,786.67 17,780.74 17,785.26 0.0K
11:48 17,785.49 17,793.68 17,785.49 17,790.46 0.0K
11:49 17,789.59 17,791.82 17,786.16 17,786.94 0.0K
11:50 17,787.51 17,789.55 17,785.65 17,785.67 0.0K
11:51 17,786.32 17,793.15 17,783.68 17,791.77 0.0K
11:52 17,793.06 17,797.00 17,792.16 17,797.00 0.0K
11:53 17,796.83 17,796.89 17,788.23 17,788.24 0.0K
11:54 17,787.87 17,794.86 17,786.46 17,791.91 0.0K
11:55 17,789.70 17,796.44 17,789.70 17,792.54 0.0K
11:56 17,793.33 17,797.89 17,792.42 17,795.08 0.0K
11:57 17,795.59 17,798.15 17,787.02 17,787.34 0.0K
11:58 17,787.14 17,790.55 17,783.49 17,783.49 0.0K
11:59 17,781.46 17,784.69 17,779.53 17,784.69 0.0K
12:00 17,783.63 17,783.63 17,761.33 17,762.19 0.0K
12:01 17,762.63 17,767.21 17,760.33 17,767.21 0.0K
12:02 17,766.85 17,770.87 17,764.67 17,769.17 0.0K
12:03 17,769.99 17,776.11 17,769.99 17,776.08 0.0K
12:04 17,776.99 17,781.14 17,776.16 17,778.32 0.0K
12:05 17,777.89 17,782.87 17,776.71 17,782.87 0.0K
12:06 17,782.01 17,782.01 17,777.92 17,777.92 0.0K
12:07 17,776.99 17,780.98 17,776.99 17,780.16 0.0K
12:08 17,780.43 17,780.93 17,776.33 17,778.09 0.0K
12:09 17,778.55 17,779.04 17,774.64 17,776.78 0.0K
12:10 17,777.44 17,778.28 17,773.18 17,773.18 0.0K
12:11 17,773.70 17,776.01 17,766.33 17,766.33 0.0K
12:12 17,766.05 17,770.10 17,763.63 17,770.10 0.0K
12:13 17,769.10 17,770.84 17,768.14 17,769.51 0.0K
12:14 17,770.38 17,770.81 17,765.94 17,769.87 0.0K
12:15 17,769.65 17,773.99 17,768.78 17,772.03 0.0K
12:16 17,772.91 17,778.55 17,772.91 17,778.46 0.0K
12:17 17,777.35 17,787.30 17,777.35 17,786.67 0.0K
12:18 17,787.36 17,789.74 17,785.62 17,788.90 0.0K
12:19 17,788.36 17,791.17 17,787.49 17,791.23 0.0K
12:20 17,792.33 17,798.31 17,792.33 17,798.31 0.0K
12:21 17,799.76 17,799.76 17,793.02 17,796.30 0.0K
12:22 17,796.18 17,803.02 17,796.18 17,799.12 0.0K
12:23 17,798.28 17,803.14 17,797.76 17,803.14 0.0K
12:24 17,803.29 17,806.63 17,802.04 17,806.63 0.0K
12:25 17,806.69 17,806.69 17,799.18 17,799.45 0.0K
12:26 17,798.76 17,801.59 17,797.24 17,798.40 0.0K
12:27 17,799.34 17,799.34 17,790.98 17,792.44 0.0K
12:28 17,793.36 17,794.67 17,788.77 17,792.02 0.0K
12:29 17,791.93 17,792.90 17,780.20 17,780.20 0.0K
12:30 17,781.09 17,781.18 17,776.06 17,780.93 0.0K
12:31 17,780.12 17,780.80 17,774.20 17,780.80 0.0K
12:32 17,779.94 17,783.48 17,778.84 17,782.77 0.0K
12:33 17,781.15 17,785.98 17,780.65 17,784.98 0.0K
12:34 17,785.00 17,785.00 17,782.68 17,783.74 0.0K
12:35 17,785.91 17,788.58 17,784.85 17,786.71 0.0K
12:36 17,786.38 17,788.49 17,780.64 17,782.20 0.0K
12:37 17,782.55 17,788.16 17,781.72 17,785.05 0.0K
12:38 17,785.74 17,787.77 17,783.05 17,787.77 0.0K
12:39 17,787.38 17,788.33 17,782.58 17,783.82 0.0K
12:40 17,783.25 17,785.76 17,781.15 17,782.03 0.0K
12:41 17,781.60 17,784.52 17,781.60 17,782.30 0.0K
12:42 17,783.56 17,786.10 17,782.64 17,783.21 0.0K
12:43 17,783.33 17,783.39 17,781.42 17,782.69 0.0K
12:44 17,781.55 17,784.98 17,781.55 17,783.54 0.0K
12:45 17,783.42 17,785.16 17,781.34 17,782.26 0.0K
12:46 17,782.19 17,787.69 17,782.19 17,787.03 0.0K
12:47 17,787.72 17,788.04 17,783.39 17,784.72 0.0K
12:48 17,784.23 17,788.32 17,783.99 17,786.37 0.0K
12:49 17,786.96 17,796.48 17,786.96 17,796.38 0.0K
12:50 17,796.01 17,803.10 17,796.01 17,801.44 0.0K
12:51 17,801.36 17,802.76 17,799.14 17,802.76 0.0K
12:52 17,805.16 17,805.16 17,801.42 17,803.65 0.0K
12:53 17,804.27 17,810.59 17,803.90 17,810.12 0.0K
12:54 17,810.53 17,813.99 17,810.53 17,811.86 0.0K
12:55 17,811.21 17,817.65 17,810.45 17,817.53 0.0K
12:56 17,817.45 17,821.51 17,817.45 17,820.23 0.0K
12:57 17,820.16 17,821.08 17,811.61 17,812.01 0.0K
12:58 17,811.86 17,811.86 17,808.69 17,808.76 0.0K
12:59 17,808.63 17,808.94 17,806.02 17,807.17 0.0K
13:00 17,807.96 17,809.95 17,807.08 17,809.95 0.0K
13:01 17,810.17 17,816.34 17,810.17 17,815.22 0.0K
13:02 17,815.48 17,818.43 17,814.23 17,818.43 0.0K
13:03 17,818.60 17,822.22 17,818.60 17,820.19 0.0K
13:04 17,821.41 17,824.00 17,820.57 17,823.45 0.0K
13:05 17,823.57 17,824.90 17,823.22 17,823.82 0.0K
13:06 17,824.21 17,824.32 17,820.11 17,820.60 0.0K
13:07 17,820.81 17,823.73 17,820.71 17,823.73 0.0K
13:08 17,823.09 17,824.48 17,821.36 17,823.05 0.0K
13:09 17,822.86 17,823.86 17,811.61 17,812.33 0.0K
13:10 17,816.65 17,820.67 17,816.65 17,817.32 0.0K
13:11 17,816.77 17,817.65 17,800.61 17,803.58 0.0K
13:12 17,804.19 17,810.45 17,804.19 17,810.45 0.0K
13:13 17,810.23 17,813.64 17,810.23 17,812.38 0.0K
13:14 17,812.60 17,814.26 17,810.54 17,812.16 0.0K
13:15 17,813.54 17,816.46 17,812.63 17,815.04 0.0K
13:16 17,815.13 17,815.13 17,811.09 17,813.70 0.0K
13:17 17,813.58 17,816.26 17,805.37 17,812.91 0.0K
13:18 17,813.78 17,823.51 17,813.78 17,817.64 0.0K
13:19 17,816.24 17,817.47 17,814.90 17,815.92 0.0K
13:20 17,816.25 17,816.96 17,814.49 17,815.45 0.0K
13:21 17,814.65 17,823.27 17,814.65 17,822.22 0.0K
13:22 17,822.39 17,825.60 17,822.39 17,824.59 0.0K
13:23 17,824.57 17,826.19 17,823.08 17,824.87 0.0K
13:24 17,825.17 17,832.40 17,823.46 17,832.40 0.0K
13:25 17,832.05 17,832.32 17,827.80 17,828.37 0.0K
13:26 17,828.38 17,828.38 17,818.48 17,819.54 0.0K
13:27 17,819.49 17,823.97 17,818.26 17,823.08 0.0K
13:28 17,822.61 17,824.89 17,822.08 17,824.06 0.0K
13:29 17,824.37 17,824.79 17,822.80 17,824.68 0.0K
13:30 17,825.63 17,828.94 17,825.04 17,828.77 0.0K
13:31 17,829.31 17,835.71 17,828.89 17,830.15 0.0K
13:32 17,830.92 17,831.65 17,826.77 17,828.23 0.0K
13:33 17,827.95 17,828.23 17,824.15 17,825.81 0.0K
13:34 17,825.83 17,827.63 17,825.36 17,826.38 0.0K
13:35 17,826.92 17,828.19 17,825.91 17,826.07 0.0K
13:36 17,825.61 17,825.61 17,820.01 17,822.67 0.0K
13:37 17,822.65 17,822.65 17,816.99 17,816.99 0.0K
13:38 17,816.36 17,816.36 17,809.10 17,812.21 0.0K
13:39 17,812.23 17,818.21 17,811.37 17,818.23 0.0K
13:40 17,817.31 17,817.58 17,812.18 17,812.18 0.0K
13:41 17,811.98 17,811.98 17,807.58 17,811.71 0.0K
13:42 17,811.15 17,819.07 17,811.15 17,818.40 0.0K
13:43 17,818.31 17,827.18 17,818.31 17,825.94 0.0K
13:44 17,826.68 17,828.04 17,823.74 17,823.78 0.0K
13:45 17,823.66 17,823.66 17,813.89 17,813.89 0.0K
13:46 17,813.77 17,817.15 17,813.77 17,817.08 0.0K
13:47 17,817.10 17,818.60 17,817.02 17,818.52 0.0K
13:48 17,818.91 17,818.99 17,815.86 17,818.03 0.0K
13:49 17,818.61 17,823.48 17,817.05 17,823.48 0.0K
13:50 17,823.43 17,825.02 17,819.44 17,820.89 0.0K
13:51 17,820.33 17,820.33 17,815.21 17,815.21 0.0K
13:52 17,814.19 17,814.94 17,812.42 17,813.90 0.0K
13:53 17,813.57 17,813.57 17,809.52 17,809.52 0.0K
13:54 17,809.68 17,812.69 17,809.68 17,812.69 0.0K
13:55 17,812.46 17,812.99 17,807.93 17,811.73 0.0K
13:56 17,813.29 17,816.98 17,811.74 17,815.16 0.0K
13:57 17,815.47 17,816.26 17,812.29 17,813.99 0.0K
13:58 17,813.98 17,813.98 17,808.61 17,808.61 0.0K
13:59 17,808.08 17,812.66 17,808.08 17,811.61 0.0K
14:00 17,809.67 17,809.67 17,805.32 17,808.94 0.0K
14:01 17,809.02 17,812.14 17,809.02 17,812.14 0.0K
14:02 17,812.27 17,814.02 17,807.73 17,813.84 0.0K
14:03 17,814.33 17,817.18 17,814.19 17,815.71 0.0K
14:04 17,815.15 17,816.67 17,811.89 17,814.07 0.0K
14:05 17,813.15 17,815.31 17,812.09 17,814.73 0.0K
14:06 17,815.67 17,821.24 17,815.67 17,819.52 0.0K
14:07 17,820.09 17,820.09 17,815.94 17,815.94 0.0K
14:08 17,815.90 17,820.41 17,815.90 17,820.41 0.0K
14:09 17,823.09 17,826.85 17,823.09 17,823.69 0.0K
14:10 17,823.03 17,827.24 17,822.75 17,826.32 0.0K
14:11 17,825.66 17,826.70 17,822.11 17,822.92 0.0K
14:12 17,823.41 17,825.19 17,823.41 17,824.47 0.0K
14:13 17,822.95 17,824.59 17,821.78 17,822.01 0.0K
14:14 17,821.43 17,822.48 17,819.96 17,819.96 0.0K
14:15 17,819.79 17,820.61 17,815.57 17,816.12 0.0K
14:16 17,817.60 17,824.33 17,817.42 17,823.25 0.0K
14:17 17,821.66 17,822.18 17,818.23 17,821.13 0.0K
14:18 17,820.82 17,826.14 17,820.82 17,824.88 0.0K
14:19 17,824.91 17,828.22 17,820.62 17,820.62 0.0K
14:20 17,820.60 17,820.60 17,817.74 17,818.98 0.0K
14:21 17,818.82 17,820.83 17,817.53 17,820.28 0.0K
14:22 17,820.43 17,820.97 17,812.94 17,812.94 0.0K
14:23 17,813.00 17,816.58 17,812.49 17,815.05 0.0K
14:24 17,814.92 17,819.68 17,814.92 17,818.84 0.0K
14:25 17,818.20 17,818.20 17,808.60 17,809.79 0.0K
14:26 17,810.57 17,811.66 17,806.58 17,806.88 0.0K
14:27 17,806.41 17,806.41 17,787.73 17,792.44 0.0K
14:28 17,792.25 17,792.65 17,786.59 17,789.79 0.0K
14:29 17,791.14 17,794.53 17,791.14 17,794.30 0.0K
14:30 17,795.91 17,795.91 17,781.49 17,781.49 0.0K
14:31 17,780.22 17,780.22 17,755.23 17,755.23 0.0K
14:32 17,755.59 17,761.62 17,752.31 17,756.15 0.0K
14:33 17,754.05 17,754.05 17,721.45 17,725.37 0.0K
14:34 17,722.74 17,739.26 17,722.74 17,735.80 0.0K
14:35 17,734.35 17,739.58 17,729.89 17,739.58 0.0K
14:36 17,741.74 17,752.70 17,741.74 17,745.12 0.0K
14:37 17,744.38 17,753.32 17,739.92 17,753.01 0.0K
14:38 17,753.97 17,758.31 17,752.79 17,755.39 0.0K
14:39 17,755.11 17,759.25 17,752.53 17,756.98 0.0K
14:40 17,756.25 17,758.32 17,746.89 17,746.89 0.0K
14:41 17,747.74 17,747.85 17,744.99 17,745.18 0.0K
14:42 17,742.37 17,742.83 17,737.97 17,741.28 0.0K
14:43 17,741.21 17,743.74 17,739.63 17,741.92 0.0K
14:44 17,744.28 17,748.67 17,744.28 17,748.55 0.0K
14:45 17,746.54 17,749.08 17,744.31 17,749.08 0.0K
14:46 17,747.89 17,751.61 17,743.88 17,751.58 0.0K
14:47 17,752.52 17,752.61 17,747.33 17,752.34 0.0K
14:48 17,752.70 17,759.38 17,751.96 17,756.95 0.0K
14:49 17,757.45 17,765.98 17,757.45 17,764.86 0.0K
14:50 17,767.12 17,771.94 17,767.12 17,771.23 0.0K
14:51 17,771.52 17,771.52 17,765.29 17,769.27 0.0K
14:52 17,769.53 17,769.94 17,761.16 17,761.81 0.0K
14:53 17,763.39 17,771.77 17,762.84 17,771.06 0.0K
14:54 17,770.22 17,770.86 17,766.64 17,766.64 0.0K
14:55 17,766.47 17,768.92 17,766.12 17,768.63 0.0K
14:56 17,768.45 17,768.45 17,756.62 17,761.10 0.0K
14:57 17,760.62 17,763.08 17,759.71 17,760.57 0.0K
14:58 17,759.27 17,759.27 17,751.74 17,755.20 0.0K
14:59 17,755.88 17,756.15 17,748.01 17,753.54 0.0K
15:00 17,752.72 17,756.92 17,751.88 17,755.33 0.0K
15:01 17,755.01 17,756.29 17,750.03 17,750.03 0.0K
15:02 17,747.84 17,749.87 17,746.55 17,747.87 0.0K
15:03 17,747.73 17,748.85 17,744.28 17,744.27 0.0K
15:04 17,744.73 17,750.27 17,744.73 17,747.55 0.0K
15:05 17,747.33 17,753.24 17,747.33 17,750.56 0.0K
15:06 17,752.13 17,752.13 17,743.84 17,746.57 0.0K
15:07 17,748.06 17,752.65 17,746.05 17,752.41 0.0K
15:08 17,752.51 17,753.30 17,750.37 17,751.83 0.0K
15:09 17,754.36 17,754.88 17,751.48 17,754.88 0.0K
15:10 17,755.77 17,758.33 17,754.52 17,755.36 0.0K
15:11 17,755.40 17,760.27 17,755.40 17,760.27 0.0K
15:12 17,760.11 17,761.60 17,758.44 17,760.68 0.0K
15:13 17,759.36 17,765.92 17,759.36 17,765.92 0.0K
15:14 17,765.11 17,766.07 17,762.58 17,766.04 0.0K
15:15 17,765.54 17,769.31 17,764.62 17,768.79 0.0K
15:16 17,768.43 17,777.93 17,767.11 17,777.48 0.0K
15:17 17,777.52 17,781.32 17,775.16 17,775.77 0.0K
15:18 17,775.75 17,779.23 17,775.75 17,779.23 0.0K
15:19 17,779.51 17,787.08 17,779.07 17,786.82 0.0K
15:20 17,783.99 17,787.39 17,782.95 17,786.60 0.0K
15:21 17,786.25 17,788.09 17,783.28 17,786.33 0.0K
15:22 17,786.98 17,791.56 17,786.14 17,790.45 0.0K
15:23 17,790.73 17,790.73 17,785.44 17,786.21 0.0K
15:24 17,786.10 17,787.98 17,784.66 17,787.22 0.0K
15:25 17,787.22 17,791.45 17,787.02 17,790.96 0.0K
15:26 17,792.24 17,792.57 17,788.50 17,789.63 0.0K
15:27 17,789.30 17,791.74 17,789.02 17,791.21 0.0K
15:28 17,791.14 17,793.09 17,789.35 17,792.89 0.0K
15:29 17,792.87 17,792.87 17,789.31 17,790.14 0.0K
15:30 17,792.45 17,797.92 17,792.45 17,797.64 0.0K
15:31 17,797.84 17,801.52 17,797.84 17,799.99 0.0K
15:32 17,799.95 17,800.67 17,798.51 17,799.94 0.0K
15:33 17,799.03 17,799.14 17,791.02 17,795.15 0.0K
15:34 17,794.37 17,797.87 17,794.37 17,797.54 0.0K
15:35 17,796.84 17,797.80 17,794.12 17,797.02 0.0K
15:36 17,797.01 17,799.15 17,794.39 17,796.18 0.0K
15:37 17,794.21 17,797.09 17,790.07 17,797.09 0.0K
15:38 17,800.12 17,800.57 17,793.26 17,795.99 0.0K
15:39 17,796.11 17,797.34 17,792.34 17,794.71 0.0K
15:40 17,795.39 17,796.32 17,793.26 17,795.80 0.0K
15:41 17,795.35 17,798.85 17,795.08 17,797.76 0.0K
15:42 17,799.01 17,799.28 17,793.67 17,793.67 0.0K
15:43 17,794.05 17,796.88 17,791.78 17,795.51 0.0K
15:44 17,793.94 17,802.39 17,793.94 17,801.68 0.0K
15:45 17,801.48 17,804.74 17,800.73 17,804.57 0.0K
15:46 17,804.54 17,807.79 17,802.15 17,807.79 0.0K
15:47 17,807.04 17,811.12 17,806.42 17,811.12 0.0K
15:48 17,809.79 17,814.52 17,808.62 17,814.33 0.0K
15:49 17,814.86 17,817.35 17,814.86 17,816.50 0.0K
15:50 17,821.01 17,826.64 17,818.75 17,823.14 0.0K
15:51 17,822.98 17,822.98 17,815.30 17,818.23 0.0K
15:52 17,817.32 17,824.15 17,817.16 17,823.69 0.0K
15:53 17,820.52 17,829.49 17,820.52 17,829.49 0.0K
15:54 17,828.69 17,857.75 17,828.69 17,856.90 0.0K
15:55 17,866.90 17,869.99 17,864.05 17,864.26 0.0K
15:56 17,865.10 17,865.10 17,849.73 17,851.23 0.0K
15:57 17,851.54 17,859.68 17,848.65 17,859.04 0.0K
15:58 17,857.98 17,863.74 17,857.98 17,862.13 0.0K
15:59 17,858.31 17,866.36 17,858.15 17,861.25 0.0K
16:00 17,863.81 17,863.81 17,863.81 17,863.81 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