NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
22,181.40
最后更新: 2025-10-03
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 18,165.13 18,183.35 18,162.02 18,183.01 0.0K
09:31 18,184.80 18,198.03 18,157.72 18,161.48 0.0K
09:32 18,164.05 18,195.84 18,161.21 18,176.24 0.0K
09:33 18,178.41 18,190.70 18,173.72 18,178.46 0.0K
09:34 18,173.70 18,194.74 18,169.74 18,191.31 0.0K
09:35 18,195.52 18,195.52 18,180.89 18,189.20 0.0K
09:36 18,190.21 18,197.62 18,182.71 18,185.69 0.0K
09:37 18,187.11 18,193.51 18,179.67 18,193.51 0.0K
09:38 18,189.94 18,201.08 18,188.83 18,201.00 0.0K
09:39 18,204.76 18,205.97 18,186.45 18,187.55 0.0K
09:40 18,189.11 18,189.11 18,172.43 18,173.11 0.0K
09:41 18,177.18 18,184.26 18,157.88 18,163.24 0.0K
09:42 18,167.38 18,183.75 18,167.38 18,182.86 0.0K
09:43 18,181.13 18,185.82 18,177.66 18,179.28 0.0K
09:44 18,174.81 18,174.81 18,163.54 18,163.92 0.0K
09:45 18,166.64 18,181.54 18,166.64 18,178.43 0.0K
09:46 18,177.62 18,182.56 18,171.32 18,179.98 0.0K
09:47 18,183.59 18,194.04 18,176.89 18,194.04 0.0K
09:48 18,195.07 18,203.80 18,188.73 18,188.73 0.0K
09:49 18,188.06 18,197.38 18,184.88 18,197.38 0.0K
09:50 18,195.58 18,207.03 18,195.58 18,198.97 0.0K
09:51 18,196.23 18,215.41 18,194.56 18,215.41 0.0K
09:52 18,219.49 18,219.49 18,214.73 18,216.47 0.0K
09:53 18,215.83 18,218.67 18,205.82 18,206.42 0.0K
09:54 18,204.50 18,206.39 18,201.36 18,206.39 0.0K
09:55 18,208.18 18,210.74 18,203.95 18,210.74 0.0K
09:56 18,213.48 18,225.15 18,213.48 18,219.87 0.0K
09:57 18,221.79 18,221.79 18,211.33 18,211.33 0.0K
09:58 18,211.38 18,217.84 18,208.75 18,208.75 0.0K
09:59 18,207.58 18,216.54 18,207.58 18,214.14 0.0K
10:00 18,207.92 18,212.90 18,206.04 18,206.35 0.0K
10:01 18,208.06 18,211.13 18,189.11 18,190.72 0.0K
10:02 18,195.14 18,195.14 18,177.00 18,189.21 0.0K
10:03 18,189.64 18,205.70 18,189.64 18,205.70 0.0K
10:04 18,204.15 18,209.87 18,203.03 18,209.87 0.0K
10:05 18,210.26 18,210.26 18,203.25 18,204.68 0.0K
10:06 18,206.55 18,211.70 18,202.52 18,211.70 0.0K
10:07 18,211.91 18,216.98 18,207.25 18,216.98 0.0K
10:08 18,215.44 18,223.14 18,215.18 18,217.73 0.0K
10:09 18,216.55 18,223.38 18,216.55 18,222.54 0.0K
10:10 18,222.35 18,242.31 18,222.35 18,240.47 0.0K
10:11 18,238.96 18,240.15 18,231.78 18,237.95 0.0K
10:12 18,237.92 18,239.30 18,235.31 18,236.38 0.0K
10:13 18,235.00 18,238.53 18,229.27 18,238.53 0.0K
10:14 18,238.33 18,241.61 18,232.71 18,232.71 0.0K
10:15 18,234.32 18,234.87 18,218.90 18,221.53 0.0K
10:16 18,220.77 18,236.36 18,220.77 18,235.12 0.0K
10:17 18,234.93 18,240.29 18,234.26 18,236.34 0.0K
10:18 18,237.55 18,237.55 18,219.14 18,228.66 0.0K
10:19 18,229.14 18,229.72 18,215.54 18,218.62 0.0K
10:20 18,219.30 18,239.44 18,217.00 18,237.64 0.0K
10:21 18,238.04 18,238.61 18,229.95 18,235.73 0.0K
10:22 18,232.74 18,236.62 18,226.75 18,233.34 0.0K
10:23 18,234.33 18,241.67 18,234.33 18,239.20 0.0K
10:24 18,237.75 18,244.01 18,235.62 18,241.53 0.0K
10:25 18,240.32 18,246.89 18,240.21 18,242.30 0.0K
10:26 18,243.53 18,247.20 18,238.54 18,247.02 0.0K
10:27 18,245.83 18,246.46 18,239.34 18,246.46 0.0K
10:28 18,244.22 18,245.34 18,238.58 18,241.49 0.0K
10:29 18,241.80 18,243.06 18,235.61 18,236.97 0.0K
10:30 18,237.63 18,237.63 18,226.48 18,226.75 0.0K
10:31 18,226.12 18,233.02 18,226.12 18,227.17 0.0K
10:32 18,227.10 18,228.91 18,221.47 18,221.82 0.0K
10:33 18,224.62 18,224.90 18,218.26 18,218.26 0.0K
10:34 18,217.22 18,219.09 18,212.05 18,219.06 0.0K
10:35 18,222.19 18,226.87 18,218.40 18,225.19 0.0K
10:36 18,227.48 18,227.48 18,218.70 18,218.70 0.0K
10:37 18,221.27 18,227.47 18,220.94 18,224.01 0.0K
10:38 18,221.75 18,221.75 18,206.75 18,208.93 0.0K
10:39 18,210.35 18,220.54 18,210.35 18,220.54 0.0K
10:40 18,221.18 18,224.67 18,218.32 18,221.30 0.0K
10:41 18,222.43 18,222.43 18,203.89 18,209.50 0.0K
10:42 18,212.56 18,216.09 18,207.21 18,209.63 0.0K
10:43 18,209.27 18,209.44 18,205.09 18,206.18 0.0K
10:44 18,206.58 18,216.05 18,206.58 18,215.83 0.0K
10:45 18,216.54 18,222.62 18,216.54 18,222.35 0.0K
10:46 18,222.18 18,224.72 18,219.15 18,224.66 0.0K
10:47 18,223.87 18,224.00 18,217.93 18,219.52 0.0K
10:48 18,221.18 18,225.62 18,220.96 18,223.66 0.0K
10:49 18,223.77 18,236.00 18,223.77 18,233.61 0.0K
10:50 18,233.07 18,233.07 18,226.44 18,228.57 0.0K
10:51 18,229.46 18,232.89 18,229.18 18,229.84 0.0K
10:52 18,229.19 18,235.19 18,229.19 18,235.19 0.0K
10:53 18,233.98 18,242.61 18,233.98 18,242.61 0.0K
10:54 18,242.96 18,254.01 18,242.96 18,249.11 0.0K
10:55 18,247.14 18,250.99 18,246.45 18,247.17 0.0K
10:56 18,249.14 18,259.50 18,249.14 18,258.24 0.0K
10:57 18,257.46 18,265.47 18,257.46 18,265.47 0.0K
10:58 18,265.16 18,266.67 18,257.49 18,259.04 0.0K
10:59 18,260.98 18,262.70 18,260.27 18,262.70 0.0K
11:00 18,265.59 18,269.75 18,246.71 18,248.67 0.0K
11:01 18,247.49 18,250.05 18,239.25 18,250.05 0.0K
11:02 18,251.03 18,256.54 18,251.03 18,252.99 0.0K
11:03 18,254.26 18,256.49 18,253.81 18,256.19 0.0K
11:04 18,255.47 18,255.47 18,249.28 18,250.08 0.0K
11:05 18,249.92 18,251.51 18,248.18 18,248.62 0.0K
11:06 18,248.03 18,248.03 18,241.43 18,245.47 0.0K
11:07 18,244.09 18,249.36 18,244.09 18,247.88 0.0K
11:08 18,248.74 18,256.37 18,248.53 18,256.37 0.0K
11:09 18,256.94 18,256.94 18,248.52 18,248.52 0.0K
11:10 18,248.47 18,250.92 18,243.14 18,250.92 0.0K
11:11 18,253.46 18,255.75 18,240.96 18,242.28 0.0K
11:12 18,242.90 18,251.98 18,242.90 18,250.35 0.0K
11:13 18,250.29 18,250.29 18,241.08 18,241.08 0.0K
11:14 18,244.16 18,247.95 18,243.37 18,244.72 0.0K
11:15 18,245.19 18,247.91 18,240.22 18,240.33 0.0K
11:16 18,238.24 18,238.24 18,231.69 18,233.80 0.0K
11:17 18,235.04 18,235.51 18,229.68 18,235.20 0.0K
11:18 18,234.76 18,237.83 18,223.96 18,226.14 0.0K
11:19 18,226.22 18,226.22 18,211.83 18,213.57 0.0K
11:20 18,213.87 18,216.28 18,194.04 18,195.45 0.0K
11:21 18,197.24 18,201.97 18,190.51 18,201.97 0.0K
11:22 18,200.43 18,212.63 18,199.82 18,212.63 0.0K
11:23 18,212.56 18,212.56 18,204.41 18,209.43 0.0K
11:24 18,209.66 18,214.03 18,207.97 18,210.99 0.0K
11:25 18,211.01 18,220.49 18,207.52 18,220.49 0.0K
11:26 18,220.94 18,225.67 18,220.72 18,224.43 0.0K
11:27 18,225.85 18,233.59 18,224.71 18,228.26 0.0K
11:28 18,229.68 18,229.68 18,223.10 18,223.79 0.0K
11:29 18,225.65 18,231.62 18,225.65 18,230.77 0.0K
11:30 18,230.37 18,231.53 18,222.82 18,223.59 0.0K
11:31 18,226.20 18,233.16 18,226.20 18,230.21 0.0K
11:32 18,229.37 18,229.37 18,225.60 18,226.53 0.0K
11:33 18,225.93 18,225.93 18,218.96 18,222.40 0.0K
11:34 18,222.72 18,224.88 18,221.90 18,221.90 0.0K
11:35 18,220.46 18,224.95 18,219.24 18,224.27 0.0K
11:36 18,223.24 18,225.47 18,209.30 18,211.67 0.0K
11:37 18,211.63 18,216.02 18,208.74 18,215.75 0.0K
11:38 18,216.51 18,223.71 18,216.51 18,223.71 0.0K
11:39 18,223.75 18,227.28 18,220.46 18,227.04 0.0K
11:40 18,226.19 18,229.63 18,225.12 18,228.56 0.0K
11:41 18,226.98 18,228.07 18,223.82 18,228.07 0.0K
11:42 18,229.13 18,230.91 18,224.82 18,226.03 0.0K
11:43 18,226.64 18,233.40 18,226.39 18,230.96 0.0K
11:44 18,231.13 18,231.13 18,226.11 18,229.61 0.0K
11:45 18,229.55 18,231.54 18,227.63 18,231.54 0.0K
11:46 18,231.22 18,233.79 18,228.79 18,229.58 0.0K
11:47 18,229.81 18,229.81 18,213.57 18,213.73 0.0K
11:48 18,214.62 18,218.62 18,205.14 18,205.29 0.0K
11:49 18,206.21 18,207.55 18,201.64 18,204.17 0.0K
11:50 18,202.89 18,207.55 18,195.10 18,207.55 0.0K
11:51 18,206.73 18,215.29 18,206.73 18,215.29 0.0K
11:52 18,215.40 18,216.59 18,210.47 18,211.87 0.0K
11:53 18,213.30 18,220.43 18,213.30 18,220.43 0.0K
11:54 18,221.10 18,224.74 18,220.07 18,223.54 0.0K
11:55 18,223.77 18,227.47 18,223.64 18,226.03 0.0K
11:56 18,226.59 18,227.17 18,221.81 18,223.05 0.0K
11:57 18,223.36 18,224.46 18,216.48 18,222.21 0.0K
11:58 18,222.42 18,228.46 18,222.42 18,228.47 0.0K
11:59 18,228.79 18,228.86 18,225.32 18,225.30 0.0K
12:00 18,224.43 18,225.78 18,217.90 18,218.35 0.0K
12:01 18,218.16 18,220.65 18,218.14 18,220.65 0.0K
12:02 18,221.31 18,228.60 18,221.31 18,227.99 0.0K
12:03 18,227.25 18,235.04 18,226.02 18,234.48 0.0K
12:04 18,233.25 18,233.25 18,226.87 18,226.87 0.0K
12:05 18,225.64 18,227.36 18,222.40 18,222.98 0.0K
12:06 18,222.16 18,222.73 18,220.57 18,221.81 0.0K
12:07 18,222.46 18,222.46 18,213.43 18,216.55 0.0K
12:08 18,217.10 18,217.10 18,211.19 18,212.83 0.0K
12:09 18,212.61 18,215.35 18,210.06 18,210.98 0.0K
12:10 18,210.59 18,210.59 18,206.09 18,209.73 0.0K
12:11 18,210.01 18,210.01 18,207.14 18,209.29 0.0K
12:12 18,210.37 18,211.14 18,206.14 18,206.94 0.0K
12:13 18,207.42 18,210.90 18,203.88 18,207.09 0.0K
12:14 18,207.46 18,214.65 18,207.46 18,214.28 0.0K
12:15 18,214.00 18,217.26 18,213.26 18,215.74 0.0K
12:16 18,216.44 18,220.95 18,213.86 18,213.86 0.0K
12:17 18,212.92 18,215.16 18,212.78 18,214.96 0.0K
12:18 18,214.27 18,215.25 18,212.60 18,215.19 0.0K
12:19 18,215.29 18,223.75 18,215.29 18,221.50 0.0K
12:20 18,221.50 18,229.60 18,221.50 18,227.80 0.0K
12:21 18,227.73 18,228.25 18,223.44 18,224.07 0.0K
12:22 18,224.99 18,224.99 18,220.42 18,220.82 0.0K
12:23 18,220.29 18,220.29 18,214.20 18,214.20 0.0K
12:24 18,214.64 18,217.53 18,214.64 18,216.58 0.0K
12:25 18,217.43 18,218.72 18,211.48 18,211.48 0.0K
12:26 18,212.06 18,214.97 18,210.72 18,214.97 0.0K
12:27 18,215.40 18,215.40 18,212.81 18,214.40 0.0K
12:28 18,214.50 18,214.71 18,207.18 18,208.23 0.0K
12:29 18,208.77 18,209.44 18,197.91 18,197.91 0.0K
12:30 18,200.13 18,200.96 18,191.85 18,200.96 0.0K
12:31 18,201.08 18,206.55 18,200.83 18,206.55 0.0K
12:32 18,207.72 18,209.66 18,205.58 18,206.05 0.0K
12:33 18,206.37 18,207.19 18,202.86 18,203.52 0.0K
12:34 18,204.02 18,205.21 18,202.69 18,202.69 0.0K
12:35 18,203.35 18,208.71 18,203.35 18,208.12 0.0K
12:36 18,208.21 18,211.81 18,206.68 18,208.18 0.0K
12:37 18,208.47 18,212.36 18,208.47 18,209.93 0.0K
12:38 18,210.18 18,210.45 18,204.45 18,205.33 0.0K
12:39 18,205.51 18,205.51 18,202.13 18,204.72 0.0K
12:40 18,205.65 18,207.77 18,204.41 18,207.21 0.0K
12:41 18,207.86 18,208.57 18,202.76 18,207.22 0.0K
12:42 18,206.93 18,206.93 18,202.73 18,203.16 0.0K
12:43 18,202.67 18,202.94 18,196.21 18,202.09 0.0K
12:44 18,202.51 18,203.50 18,200.90 18,201.41 0.0K
12:45 18,202.13 18,207.44 18,200.94 18,206.05 0.0K
12:46 18,206.23 18,208.14 18,202.32 18,207.79 0.0K
12:47 18,207.90 18,212.41 18,207.79 18,212.41 0.0K
12:48 18,211.88 18,220.59 18,210.64 18,220.27 0.0K
12:49 18,220.60 18,227.19 18,220.46 18,227.19 0.0K
12:50 18,226.21 18,229.90 18,226.21 18,229.03 0.0K
12:51 18,229.06 18,233.93 18,226.46 18,233.93 0.0K
12:52 18,234.03 18,238.78 18,234.03 18,238.24 0.0K
12:53 18,238.26 18,238.58 18,232.52 18,238.62 0.0K
12:54 18,238.63 18,245.42 18,237.88 18,243.41 0.0K
12:55 18,243.54 18,244.61 18,240.00 18,240.47 0.0K
12:56 18,240.89 18,241.49 18,237.94 18,241.24 0.0K
12:57 18,242.41 18,249.29 18,242.41 18,246.25 0.0K
12:58 18,247.47 18,248.29 18,245.66 18,247.42 0.0K
12:59 18,247.01 18,247.01 18,242.40 18,244.07 0.0K
13:00 18,245.04 18,250.38 18,245.04 18,246.21 0.0K
13:01 18,245.89 18,246.45 18,241.40 18,241.40 0.0K
13:02 18,240.46 18,253.28 18,240.46 18,251.90 0.0K
13:03 18,251.04 18,253.30 18,250.80 18,251.87 0.0K
13:04 18,251.56 18,253.38 18,249.06 18,250.03 0.0K
13:05 18,250.06 18,250.06 18,247.58 18,248.16 0.0K
13:06 18,248.91 18,251.03 18,247.04 18,251.03 0.0K
13:07 18,250.94 18,253.88 18,250.94 18,253.45 0.0K
13:08 18,253.67 18,264.16 18,252.70 18,262.96 0.0K
13:09 18,262.89 18,262.89 18,257.62 18,260.21 0.0K
13:10 18,260.51 18,260.51 18,256.49 18,257.03 0.0K
13:11 18,256.87 18,260.51 18,255.56 18,259.75 0.0K
13:12 18,258.60 18,260.53 18,257.29 18,260.07 0.0K
13:13 18,259.32 18,259.61 18,256.90 18,257.20 0.0K
13:14 18,256.02 18,256.51 18,250.84 18,251.54 0.0K
13:15 18,252.00 18,252.90 18,247.61 18,248.64 0.0K
13:16 18,249.64 18,251.23 18,245.41 18,248.78 0.0K
13:17 18,249.34 18,250.65 18,248.73 18,248.97 0.0K
13:18 18,248.55 18,251.73 18,248.14 18,251.59 0.0K
13:19 18,251.90 18,254.15 18,251.04 18,251.45 0.0K
13:20 18,250.20 18,250.20 18,246.39 18,248.70 0.0K
13:21 18,249.12 18,252.49 18,246.21 18,246.21 0.0K
13:22 18,246.31 18,247.26 18,244.75 18,244.77 0.0K
13:23 18,244.92 18,246.12 18,243.76 18,244.15 0.0K
13:24 18,243.89 18,243.89 18,239.04 18,239.04 0.0K
13:25 18,239.26 18,239.26 18,232.76 18,236.62 0.0K
13:26 18,236.53 18,238.13 18,235.50 18,236.16 0.0K
13:27 18,236.02 18,236.64 18,231.60 18,232.10 0.0K
13:28 18,232.13 18,237.52 18,230.89 18,237.52 0.0K
13:29 18,238.46 18,244.83 18,238.43 18,243.98 0.0K
13:30 18,242.80 18,253.16 18,242.80 18,252.61 0.0K
13:31 18,252.30 18,253.39 18,249.50 18,250.84 0.0K
13:32 18,250.97 18,256.77 18,250.97 18,256.33 0.0K
13:33 18,256.85 18,263.76 18,256.85 18,263.76 0.0K
13:34 18,264.44 18,268.14 18,264.44 18,266.76 0.0K
13:35 18,267.04 18,267.04 18,263.10 18,263.10 0.0K
13:36 18,262.38 18,271.43 18,260.63 18,271.25 0.0K
13:37 18,271.18 18,271.32 18,265.31 18,265.31 0.0K
13:38 18,265.80 18,265.80 18,263.41 18,265.61 0.0K
13:39 18,266.00 18,266.00 18,261.62 18,261.88 0.0K
13:40 18,263.11 18,267.77 18,263.11 18,267.61 0.0K
13:41 18,267.39 18,268.77 18,264.99 18,265.97 0.0K
13:42 18,265.45 18,266.39 18,259.62 18,263.39 0.0K
13:43 18,263.33 18,264.85 18,262.03 18,262.03 0.0K
13:44 18,262.25 18,266.81 18,262.25 18,266.81 0.0K
13:45 18,267.59 18,269.61 18,266.15 18,269.61 0.0K
13:46 18,270.39 18,274.01 18,270.39 18,271.36 0.0K
13:47 18,271.05 18,275.39 18,270.71 18,275.39 0.0K
13:48 18,275.83 18,276.78 18,273.67 18,273.67 0.0K
13:49 18,273.65 18,273.80 18,269.63 18,270.34 0.0K
13:50 18,270.48 18,274.07 18,269.80 18,272.59 0.0K
13:51 18,273.08 18,273.57 18,271.47 18,273.21 0.0K
13:52 18,272.34 18,272.77 18,269.73 18,271.04 0.0K
13:53 18,271.10 18,271.10 18,268.88 18,269.50 0.0K
13:54 18,268.93 18,277.00 18,268.93 18,277.00 0.0K
13:55 18,277.18 18,277.37 18,273.67 18,277.37 0.0K
13:56 18,277.66 18,277.66 18,274.55 18,274.88 0.0K
13:57 18,274.12 18,274.96 18,271.30 18,271.61 0.0K
13:58 18,270.77 18,272.12 18,270.44 18,271.66 0.0K
13:59 18,272.35 18,272.35 18,268.02 18,267.97 0.0K
14:00 18,268.00 18,268.34 18,263.96 18,268.34 0.0K
14:01 18,267.80 18,269.55 18,267.06 18,268.18 0.0K
14:02 18,267.77 18,272.32 18,267.77 18,272.32 0.0K
14:03 18,271.35 18,272.02 18,269.79 18,270.22 0.0K
14:04 18,270.70 18,272.58 18,269.84 18,271.17 0.0K
14:05 18,269.91 18,273.44 18,269.91 18,272.59 0.0K
14:06 18,272.61 18,272.61 18,270.68 18,271.71 0.0K
14:07 18,270.96 18,275.86 18,270.90 18,275.27 0.0K
14:08 18,275.74 18,276.46 18,273.49 18,276.46 0.0K
14:09 18,276.53 18,278.86 18,276.53 18,278.08 0.0K
14:10 18,278.42 18,284.36 18,278.42 18,283.57 0.0K
14:11 18,282.36 18,282.94 18,281.30 18,282.22 0.0K
14:12 18,281.57 18,287.69 18,281.57 18,287.69 0.0K
14:13 18,288.12 18,288.12 18,285.16 18,285.91 0.0K
14:14 18,287.39 18,290.41 18,287.39 18,289.71 0.0K
14:15 18,289.53 18,290.08 18,285.12 18,285.12 0.0K
14:16 18,285.10 18,288.69 18,285.10 18,286.15 0.0K
14:17 18,287.04 18,288.97 18,284.04 18,284.04 0.0K
14:18 18,283.84 18,284.03 18,273.29 18,275.97 0.0K
14:19 18,276.67 18,277.90 18,275.55 18,277.67 0.0K
14:20 18,277.44 18,277.54 18,268.88 18,272.23 0.0K
14:21 18,272.77 18,274.86 18,271.38 18,274.15 0.0K
14:22 18,274.15 18,274.81 18,272.06 18,274.17 0.0K
14:23 18,274.87 18,278.40 18,274.67 18,277.63 0.0K
14:24 18,275.64 18,277.30 18,275.17 18,277.14 0.0K
14:25 18,276.74 18,276.90 18,272.89 18,273.50 0.0K
14:26 18,273.35 18,275.48 18,272.69 18,275.48 0.0K
14:27 18,274.25 18,274.25 18,267.98 18,268.94 0.0K
14:28 18,269.37 18,270.24 18,268.35 18,268.88 0.0K
14:29 18,268.71 18,270.29 18,267.94 18,269.12 0.0K
14:30 18,268.72 18,268.72 18,259.37 18,265.68 0.0K
14:31 18,266.31 18,269.84 18,262.81 18,263.76 0.0K
14:32 18,262.06 18,264.71 18,261.06 18,263.51 0.0K
14:33 18,263.37 18,265.81 18,262.58 18,264.94 0.0K
14:34 18,264.72 18,268.37 18,264.72 18,266.96 0.0K
14:35 18,267.30 18,267.30 18,261.74 18,266.52 0.0K
14:36 18,266.61 18,268.93 18,266.61 18,267.20 0.0K
14:37 18,267.19 18,271.24 18,266.25 18,271.24 0.0K
14:38 18,271.33 18,272.58 18,266.98 18,269.32 0.0K
14:39 18,268.90 18,268.90 18,266.05 18,268.86 0.0K
14:40 18,270.02 18,271.61 18,269.36 18,269.36 0.0K
14:41 18,269.27 18,269.56 18,266.26 18,266.80 0.0K
14:42 18,267.51 18,268.99 18,265.92 18,266.64 0.0K
14:43 18,266.69 18,267.12 18,263.89 18,265.49 0.0K
14:44 18,264.74 18,266.38 18,262.80 18,264.60 0.0K
14:45 18,265.40 18,269.30 18,265.40 18,267.23 0.0K
14:46 18,267.41 18,268.06 18,262.13 18,262.13 0.0K
14:47 18,262.39 18,265.59 18,261.76 18,262.24 0.0K
14:48 18,261.46 18,261.46 18,256.93 18,258.34 0.0K
14:49 18,257.99 18,259.08 18,255.52 18,258.94 0.0K
14:50 18,258.81 18,259.61 18,254.67 18,259.61 0.0K
14:51 18,259.30 18,259.30 18,252.89 18,252.89 0.0K
14:52 18,253.25 18,253.62 18,250.29 18,250.68 0.0K
14:53 18,250.49 18,253.36 18,250.09 18,253.44 0.0K
14:54 18,253.33 18,260.31 18,253.33 18,259.76 0.0K
14:55 18,259.71 18,262.48 18,259.71 18,262.38 0.0K
14:56 18,262.61 18,263.15 18,261.03 18,262.37 0.0K
14:57 18,262.68 18,265.46 18,261.76 18,265.46 0.0K
14:58 18,266.24 18,272.62 18,265.84 18,272.23 0.0K
14:59 18,272.13 18,276.29 18,272.13 18,274.65 0.0K
15:00 18,270.08 18,271.85 18,264.55 18,265.09 0.0K
15:01 18,264.94 18,264.94 18,261.65 18,261.95 0.0K
15:02 18,262.04 18,263.75 18,260.00 18,263.35 0.0K
15:03 18,263.10 18,263.57 18,261.57 18,262.81 0.0K
15:04 18,262.66 18,264.38 18,261.35 18,264.38 0.0K
15:05 18,264.71 18,266.71 18,262.07 18,262.53 0.0K
15:06 18,262.48 18,262.48 18,260.20 18,261.35 0.0K
15:07 18,261.19 18,264.90 18,260.34 18,264.75 0.0K
15:08 18,264.43 18,266.97 18,263.56 18,266.97 0.0K
15:09 18,267.40 18,270.85 18,267.28 18,269.42 0.0K
15:10 18,269.34 18,269.34 18,265.02 18,265.02 0.0K
15:11 18,263.88 18,268.97 18,263.20 18,267.79 0.0K
15:12 18,268.04 18,270.03 18,267.13 18,268.75 0.0K
15:13 18,269.12 18,274.17 18,268.79 18,274.17 0.0K
15:14 18,273.80 18,275.27 18,271.59 18,275.27 0.0K
15:15 18,277.01 18,281.83 18,277.01 18,281.37 0.0K
15:16 18,281.20 18,281.20 18,278.04 18,279.86 0.0K
15:17 18,280.48 18,280.88 18,278.42 18,279.59 0.0K
15:18 18,279.39 18,280.59 18,275.47 18,280.59 0.0K
15:19 18,280.86 18,285.16 18,280.86 18,283.77 0.0K
15:20 18,283.77 18,284.91 18,280.29 18,282.68 0.0K
15:21 18,282.63 18,284.66 18,282.04 18,284.00 0.0K
15:22 18,283.78 18,283.96 18,282.00 18,283.52 0.0K
15:23 18,282.82 18,283.49 18,280.17 18,281.98 0.0K
15:24 18,281.55 18,284.50 18,281.39 18,282.38 0.0K
15:25 18,282.11 18,284.51 18,278.03 18,284.51 0.0K
15:26 18,284.28 18,285.11 18,283.48 18,283.87 0.0K
15:27 18,284.31 18,287.07 18,282.20 18,283.45 0.0K
15:28 18,283.91 18,284.30 18,279.72 18,284.30 0.0K
15:29 18,283.77 18,283.77 18,279.85 18,280.73 0.0K
15:30 18,279.73 18,281.70 18,278.88 18,280.90 0.0K
15:31 18,280.75 18,289.13 18,280.43 18,289.13 0.0K
15:32 18,291.31 18,295.14 18,288.82 18,289.14 0.0K
15:33 18,289.62 18,296.19 18,289.62 18,296.19 0.0K
15:34 18,296.20 18,301.76 18,295.64 18,299.55 0.0K
15:35 18,299.85 18,301.43 18,298.72 18,301.04 0.0K
15:36 18,299.67 18,304.75 18,298.77 18,301.95 0.0K
15:37 18,302.18 18,307.28 18,301.92 18,307.28 0.0K
15:38 18,307.68 18,309.91 18,307.58 18,307.92 0.0K
15:39 18,308.15 18,309.17 18,305.59 18,306.60 0.0K
15:40 18,307.60 18,307.89 18,303.08 18,303.08 0.0K
15:41 18,302.39 18,303.29 18,292.52 18,294.41 0.0K
15:42 18,294.59 18,298.97 18,293.48 18,298.01 0.0K
15:43 18,297.76 18,297.76 18,290.44 18,290.44 0.0K
15:44 18,289.72 18,296.58 18,289.43 18,296.58 0.0K
15:45 18,297.13 18,303.29 18,294.79 18,302.95 0.0K
15:46 18,303.43 18,304.57 18,300.43 18,304.57 0.0K
15:47 18,304.65 18,305.09 18,299.44 18,300.65 0.0K
15:48 18,301.02 18,305.08 18,300.48 18,300.91 0.0K
15:49 18,301.41 18,301.79 18,298.93 18,301.60 0.0K
15:50 18,311.61 18,314.27 18,309.10 18,314.27 0.0K
15:51 18,314.36 18,320.69 18,313.01 18,320.02 0.0K
15:52 18,319.64 18,319.95 18,317.55 18,319.05 0.0K
15:53 18,320.51 18,325.05 18,320.51 18,320.78 0.0K
15:54 18,321.40 18,332.33 18,321.15 18,325.13 0.0K
15:55 18,321.55 18,321.55 18,307.23 18,312.86 0.0K
15:56 18,313.34 18,320.70 18,313.34 18,319.95 0.0K
15:57 18,318.68 18,325.80 18,317.08 18,322.62 0.0K
15:58 18,322.64 18,323.80 18,313.32 18,318.20 0.0K
15:59 18,318.21 18,319.63 18,302.38 18,302.77 0.0K
16:00 18,305.20 18,305.20 18,305.20 18,305.20 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