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 18,396.62 18,396.62 18,382.84 18,392.58 0.0K
09:31 18,396.51 18,413.54 18,383.24 18,390.43 0.0K
09:32 18,388.67 18,404.02 18,384.02 18,397.06 0.0K
09:33 18,398.37 18,427.43 18,398.37 18,424.72 0.0K
09:34 18,420.20 18,427.75 18,410.86 18,421.02 0.0K
09:35 18,422.44 18,425.62 18,409.00 18,420.05 0.0K
09:36 18,415.08 18,418.25 18,401.25 18,404.34 0.0K
09:37 18,401.16 18,408.96 18,387.17 18,401.84 0.0K
09:38 18,402.47 18,402.47 18,385.10 18,391.35 0.0K
09:39 18,388.58 18,390.19 18,375.41 18,378.56 0.0K
09:40 18,379.16 18,396.03 18,373.23 18,382.83 0.0K
09:41 18,380.64 18,391.40 18,377.23 18,391.40 0.0K
09:42 18,391.32 18,397.57 18,382.35 18,382.35 0.0K
09:43 18,383.65 18,384.50 18,373.28 18,376.37 0.0K
09:44 18,372.41 18,375.73 18,353.90 18,355.08 0.0K
09:45 18,355.71 18,355.84 18,324.60 18,324.60 0.0K
09:46 18,329.30 18,338.28 18,317.94 18,323.11 0.0K
09:47 18,324.84 18,324.84 18,305.01 18,305.01 0.0K
09:48 18,310.66 18,322.57 18,310.66 18,321.13 0.0K
09:49 18,318.83 18,321.60 18,309.52 18,313.28 0.0K
09:50 18,314.45 18,314.45 18,294.14 18,300.42 0.0K
09:51 18,300.66 18,321.70 18,300.66 18,321.70 0.0K
09:52 18,324.71 18,337.24 18,324.71 18,334.37 0.0K
09:53 18,334.14 18,350.48 18,334.14 18,343.70 0.0K
09:54 18,344.45 18,351.47 18,344.16 18,347.99 0.0K
09:55 18,346.97 18,352.32 18,344.03 18,352.32 0.0K
09:56 18,351.41 18,354.81 18,342.84 18,354.81 0.0K
09:57 18,352.72 18,357.17 18,349.03 18,355.19 0.0K
09:58 18,354.97 18,359.28 18,348.59 18,351.06 0.0K
09:59 18,348.84 18,348.84 18,335.56 18,342.55 0.0K
10:00 18,335.62 18,337.15 18,317.39 18,317.39 0.0K
10:01 18,316.99 18,316.99 18,282.85 18,285.94 0.0K
10:02 18,285.14 18,305.43 18,285.14 18,294.21 0.0K
10:03 18,291.61 18,301.79 18,291.61 18,301.50 0.0K
10:04 18,303.36 18,311.95 18,301.49 18,306.65 0.0K
10:05 18,310.54 18,310.54 18,299.86 18,303.97 0.0K
10:06 18,306.68 18,321.79 18,304.83 18,319.94 0.0K
10:07 18,322.32 18,333.97 18,321.84 18,332.17 0.0K
10:08 18,330.13 18,333.97 18,322.23 18,326.75 0.0K
10:09 18,329.27 18,329.27 18,317.31 18,323.59 0.0K
10:10 18,323.29 18,324.27 18,307.99 18,311.90 0.0K
10:11 18,312.99 18,320.93 18,308.01 18,314.42 0.0K
10:12 18,314.16 18,320.08 18,307.70 18,320.08 0.0K
10:13 18,325.57 18,343.35 18,325.57 18,341.83 0.0K
10:14 18,342.34 18,344.75 18,335.62 18,340.80 0.0K
10:15 18,342.36 18,347.16 18,326.60 18,326.91 0.0K
10:16 18,326.83 18,328.50 18,311.45 18,313.08 0.0K
10:17 18,307.56 18,315.23 18,301.86 18,301.86 0.0K
10:18 18,302.51 18,316.17 18,302.51 18,311.65 0.0K
10:19 18,310.14 18,310.62 18,289.64 18,292.90 0.0K
10:20 18,294.55 18,308.72 18,293.43 18,308.72 0.0K
10:21 18,308.60 18,311.38 18,301.71 18,303.45 0.0K
10:22 18,303.01 18,311.75 18,299.76 18,302.15 0.0K
10:23 18,301.80 18,316.14 18,301.52 18,305.44 0.0K
10:24 18,303.84 18,314.34 18,299.25 18,310.20 0.0K
10:25 18,310.38 18,313.58 18,306.68 18,307.87 0.0K
10:26 18,306.64 18,307.80 18,285.69 18,285.69 0.0K
10:27 18,288.24 18,288.24 18,269.68 18,270.83 0.0K
10:28 18,267.91 18,272.86 18,259.37 18,260.55 0.0K
10:29 18,261.81 18,271.16 18,261.49 18,269.05 0.0K
10:30 18,265.86 18,273.50 18,263.37 18,263.37 0.0K
10:31 18,258.96 18,273.77 18,256.46 18,273.77 0.0K
10:32 18,276.13 18,279.12 18,271.52 18,277.35 0.0K
10:33 18,277.86 18,281.23 18,271.65 18,279.88 0.0K
10:34 18,278.89 18,282.36 18,270.36 18,270.67 0.0K
10:35 18,272.47 18,272.47 18,260.39 18,260.39 0.0K
10:36 18,260.14 18,269.87 18,259.87 18,268.56 0.0K
10:37 18,272.65 18,280.18 18,272.65 18,277.51 0.0K
10:38 18,276.21 18,290.19 18,275.82 18,285.20 0.0K
10:39 18,286.14 18,288.14 18,272.59 18,272.92 0.0K
10:40 18,272.46 18,276.49 18,271.45 18,276.49 0.0K
10:41 18,276.39 18,276.90 18,261.41 18,266.03 0.0K
10:42 18,267.88 18,278.81 18,267.88 18,276.57 0.0K
10:43 18,275.72 18,286.00 18,274.09 18,286.00 0.0K
10:44 18,285.67 18,285.75 18,278.58 18,280.02 0.0K
10:45 18,278.39 18,281.77 18,266.26 18,266.26 0.0K
10:46 18,266.74 18,266.74 18,247.65 18,252.24 0.0K
10:47 18,254.69 18,254.69 18,244.65 18,246.11 0.0K
10:48 18,246.47 18,253.82 18,239.32 18,253.82 0.0K
10:49 18,251.54 18,257.58 18,248.64 18,252.74 0.0K
10:50 18,252.59 18,263.12 18,244.50 18,257.44 0.0K
10:51 18,257.29 18,264.19 18,249.62 18,264.19 0.0K
10:52 18,263.56 18,277.85 18,263.56 18,277.85 0.0K
10:53 18,279.47 18,290.01 18,279.47 18,289.66 0.0K
10:54 18,290.05 18,293.00 18,284.00 18,293.00 0.0K
10:55 18,293.57 18,295.39 18,289.23 18,291.27 0.0K
10:56 18,289.52 18,296.51 18,289.52 18,296.51 0.0K
10:57 18,294.61 18,300.02 18,292.69 18,296.11 0.0K
10:58 18,296.07 18,296.07 18,280.58 18,287.00 0.0K
10:59 18,286.15 18,297.44 18,285.41 18,297.01 0.0K
11:00 18,294.78 18,301.18 18,293.96 18,296.98 0.0K
11:01 18,295.62 18,303.44 18,294.34 18,301.25 0.0K
11:02 18,300.15 18,310.85 18,300.11 18,309.83 0.0K
11:03 18,313.05 18,314.79 18,308.75 18,311.33 0.0K
11:04 18,310.83 18,311.00 18,304.44 18,307.56 0.0K
11:05 18,306.41 18,310.91 18,303.21 18,304.60 0.0K
11:06 18,306.90 18,310.36 18,305.84 18,309.30 0.0K
11:07 18,309.61 18,313.77 18,308.55 18,310.97 0.0K
11:08 18,310.58 18,316.60 18,309.57 18,316.60 0.0K
11:09 18,315.10 18,317.49 18,314.15 18,314.39 0.0K
11:10 18,314.74 18,319.13 18,314.74 18,316.62 0.0K
11:11 18,315.75 18,321.49 18,315.75 18,320.42 0.0K
11:12 18,319.30 18,324.74 18,318.32 18,323.12 0.0K
11:13 18,322.88 18,325.69 18,318.04 18,321.55 0.0K
11:14 18,322.16 18,324.01 18,315.71 18,317.89 0.0K
11:15 18,317.28 18,320.64 18,313.84 18,317.45 0.0K
11:16 18,318.08 18,328.43 18,318.08 18,328.43 0.0K
11:17 18,330.12 18,333.26 18,328.00 18,330.29 0.0K
11:18 18,331.01 18,331.90 18,326.63 18,328.61 0.0K
11:19 18,328.98 18,330.20 18,325.84 18,328.12 0.0K
11:20 18,326.83 18,326.83 18,311.07 18,311.07 0.0K
11:21 18,309.87 18,316.74 18,306.32 18,313.75 0.0K
11:22 18,315.72 18,315.72 18,300.95 18,301.32 0.0K
11:23 18,298.81 18,303.58 18,298.81 18,302.61 0.0K
11:24 18,303.04 18,310.18 18,301.92 18,307.07 0.0K
11:25 18,308.02 18,316.05 18,306.03 18,312.30 0.0K
11:26 18,311.89 18,319.23 18,311.36 18,317.76 0.0K
11:27 18,319.33 18,332.70 18,318.22 18,330.59 0.0K
11:28 18,331.30 18,332.06 18,329.47 18,329.84 0.0K
11:29 18,328.76 18,336.23 18,328.19 18,336.23 0.0K
11:30 18,336.36 18,336.36 18,328.29 18,328.55 0.0K
11:31 18,327.89 18,328.31 18,313.99 18,313.99 0.0K
11:32 18,313.29 18,314.63 18,306.09 18,314.63 0.0K
11:33 18,316.25 18,317.32 18,307.86 18,309.53 0.0K
11:34 18,309.15 18,313.00 18,308.98 18,311.78 0.0K
11:35 18,313.48 18,319.07 18,305.59 18,319.07 0.0K
11:36 18,317.10 18,325.72 18,313.26 18,323.04 0.0K
11:37 18,320.12 18,321.29 18,316.92 18,316.92 0.0K
11:38 18,316.88 18,316.88 18,311.16 18,314.54 0.0K
11:39 18,315.62 18,321.73 18,313.60 18,320.23 0.0K
11:40 18,319.84 18,319.84 18,308.24 18,308.24 0.0K
11:41 18,309.37 18,310.33 18,306.11 18,306.11 0.0K
11:42 18,306.73 18,307.79 18,303.15 18,305.77 0.0K
11:43 18,308.58 18,308.58 18,302.43 18,302.43 0.0K
11:44 18,302.78 18,304.66 18,302.05 18,303.28 0.0K
11:45 18,301.76 18,313.47 18,300.67 18,311.40 0.0K
11:46 18,310.81 18,318.55 18,310.81 18,316.20 0.0K
11:47 18,315.02 18,324.82 18,315.02 18,324.82 0.0K
11:48 18,324.36 18,326.71 18,321.78 18,325.38 0.0K
11:49 18,325.57 18,325.95 18,319.44 18,325.67 0.0K
11:50 18,326.35 18,332.73 18,325.55 18,328.64 0.0K
11:51 18,328.87 18,329.86 18,326.52 18,328.81 0.0K
11:52 18,328.82 18,329.44 18,325.88 18,328.85 0.0K
11:53 18,329.02 18,329.30 18,325.67 18,329.30 0.0K
11:54 18,329.62 18,332.28 18,329.52 18,330.14 0.0K
11:55 18,330.95 18,334.68 18,330.91 18,331.83 0.0K
11:56 18,330.94 18,331.06 18,318.50 18,320.27 0.0K
11:57 18,319.82 18,322.46 18,316.62 18,316.93 0.0K
11:58 18,317.88 18,317.88 18,306.89 18,310.54 0.0K
11:59 18,311.69 18,312.42 18,302.36 18,302.94 0.0K
12:00 18,301.60 18,305.09 18,300.19 18,301.72 0.0K
12:01 18,302.61 18,306.99 18,300.30 18,306.44 0.0K
12:02 18,307.04 18,312.55 18,307.04 18,308.18 0.0K
12:03 18,308.52 18,310.00 18,305.21 18,309.92 0.0K
12:04 18,310.94 18,311.03 18,305.99 18,308.44 0.0K
12:05 18,308.24 18,312.21 18,307.01 18,309.27 0.0K
12:06 18,308.39 18,308.39 18,298.33 18,301.01 0.0K
12:07 18,302.71 18,302.71 18,291.59 18,292.24 0.0K
12:08 18,293.06 18,294.04 18,287.74 18,290.89 0.0K
12:09 18,290.47 18,295.41 18,290.47 18,295.10 0.0K
12:10 18,293.70 18,294.63 18,287.19 18,288.84 0.0K
12:11 18,289.58 18,295.58 18,283.38 18,293.73 0.0K
12:12 18,293.44 18,301.39 18,293.44 18,300.52 0.0K
12:13 18,301.33 18,305.35 18,301.33 18,304.98 0.0K
12:14 18,305.28 18,311.04 18,304.75 18,306.78 0.0K
12:15 18,307.37 18,308.23 18,300.22 18,300.22 0.0K
12:16 18,299.31 18,299.63 18,296.55 18,297.84 0.0K
12:17 18,296.29 18,297.54 18,293.89 18,294.88 0.0K
12:18 18,295.25 18,295.25 18,289.55 18,293.55 0.0K
12:19 18,293.90 18,293.90 18,286.25 18,288.84 0.0K
12:20 18,289.04 18,290.28 18,286.88 18,286.88 0.0K
12:21 18,286.72 18,287.91 18,285.79 18,285.85 0.0K
12:22 18,285.75 18,291.50 18,284.91 18,290.06 0.0K
12:23 18,290.37 18,292.71 18,289.10 18,292.71 0.0K
12:24 18,294.32 18,296.62 18,293.84 18,295.02 0.0K
12:25 18,294.81 18,295.92 18,291.81 18,293.34 0.0K
12:26 18,293.44 18,295.78 18,290.87 18,295.44 0.0K
12:27 18,295.60 18,295.60 18,289.72 18,290.72 0.0K
12:28 18,290.41 18,290.57 18,284.51 18,285.65 0.0K
12:29 18,286.27 18,289.75 18,286.27 18,286.90 0.0K
12:30 18,288.31 18,298.79 18,288.31 18,298.59 0.0K
12:31 18,298.53 18,298.92 18,295.97 18,297.78 0.0K
12:32 18,297.22 18,299.62 18,297.22 18,299.41 0.0K
12:33 18,299.43 18,299.43 18,294.92 18,295.31 0.0K
12:34 18,294.92 18,295.64 18,289.92 18,289.92 0.0K
12:35 18,290.42 18,295.80 18,290.42 18,295.48 0.0K
12:36 18,295.33 18,297.85 18,294.49 18,294.81 0.0K
12:37 18,294.29 18,301.64 18,290.83 18,301.64 0.0K
12:38 18,302.08 18,302.17 18,301.04 18,301.81 0.0K
12:39 18,302.08 18,307.14 18,302.08 18,304.62 0.0K
12:40 18,304.69 18,305.23 18,302.32 18,302.39 0.0K
12:41 18,302.28 18,308.07 18,302.28 18,308.07 0.0K
12:42 18,308.61 18,308.61 18,307.11 18,308.15 0.0K
12:43 18,307.68 18,308.47 18,305.11 18,305.56 0.0K
12:44 18,305.53 18,306.17 18,297.63 18,300.92 0.0K
12:45 18,301.12 18,301.35 18,299.02 18,300.05 0.0K
12:46 18,300.36 18,305.00 18,298.44 18,298.94 0.0K
12:47 18,299.44 18,299.44 18,295.90 18,295.90 0.0K
12:48 18,297.07 18,299.81 18,296.85 18,298.71 0.0K
12:49 18,297.64 18,301.89 18,296.97 18,296.97 0.0K
12:50 18,296.68 18,309.08 18,296.19 18,304.93 0.0K
12:51 18,304.27 18,310.63 18,303.68 18,310.63 0.0K
12:52 18,310.97 18,310.97 18,304.33 18,304.54 0.0K
12:53 18,304.03 18,304.69 18,302.64 18,303.32 0.0K
12:54 18,302.96 18,308.81 18,302.96 18,308.81 0.0K
12:55 18,309.00 18,309.00 18,302.96 18,304.75 0.0K
12:56 18,305.42 18,307.77 18,303.85 18,304.12 0.0K
12:57 18,304.16 18,304.54 18,302.66 18,304.54 0.0K
12:58 18,304.22 18,306.22 18,303.29 18,306.22 0.0K
12:59 18,306.82 18,307.73 18,303.29 18,303.48 0.0K
13:00 18,301.73 18,304.01 18,298.96 18,303.04 0.0K
13:01 18,305.13 18,307.94 18,302.38 18,307.94 0.0K
13:02 18,308.17 18,311.86 18,307.71 18,311.86 0.0K
13:03 18,312.34 18,313.54 18,310.59 18,311.10 0.0K
13:04 18,310.48 18,312.07 18,310.01 18,311.60 0.0K
13:05 18,311.95 18,313.49 18,310.04 18,313.29 0.0K
13:06 18,313.43 18,314.19 18,308.16 18,308.16 0.0K
13:07 18,309.31 18,309.79 18,307.22 18,307.32 0.0K
13:08 18,307.36 18,307.96 18,297.82 18,297.82 0.0K
13:09 18,297.80 18,299.35 18,291.93 18,293.91 0.0K
13:10 18,294.18 18,294.57 18,291.00 18,292.16 0.0K
13:11 18,290.55 18,291.94 18,284.35 18,284.57 0.0K
13:12 18,285.28 18,290.33 18,285.28 18,289.75 0.0K
13:13 18,289.69 18,290.13 18,283.80 18,284.34 0.0K
13:14 18,283.95 18,286.57 18,280.62 18,286.29 0.0K
13:15 18,286.00 18,286.16 18,283.62 18,284.37 0.0K
13:16 18,285.31 18,286.98 18,283.99 18,286.98 0.0K
13:17 18,286.93 18,286.96 18,285.73 18,286.16 0.0K
13:18 18,286.37 18,287.84 18,282.06 18,282.17 0.0K
13:19 18,283.03 18,285.54 18,281.45 18,281.45 0.0K
13:20 18,281.06 18,281.45 18,275.17 18,275.17 0.0K
13:21 18,273.57 18,276.36 18,268.71 18,276.36 0.0K
13:22 18,275.89 18,283.72 18,275.66 18,280.44 0.0K
13:23 18,280.53 18,280.53 18,276.90 18,278.49 0.0K
13:24 18,278.87 18,282.25 18,277.36 18,277.36 0.0K
13:25 18,277.39 18,277.39 18,273.12 18,274.54 0.0K
13:26 18,275.36 18,276.16 18,272.47 18,273.95 0.0K
13:27 18,274.11 18,274.11 18,270.06 18,270.71 0.0K
13:28 18,272.61 18,277.58 18,272.61 18,273.76 0.0K
13:29 18,273.38 18,273.74 18,265.72 18,266.52 0.0K
13:30 18,266.79 18,266.79 18,251.40 18,252.37 0.0K
13:31 18,253.05 18,256.26 18,251.88 18,253.11 0.0K
13:32 18,253.03 18,253.63 18,244.33 18,247.16 0.0K
13:33 18,246.60 18,247.39 18,243.85 18,247.39 0.0K
13:34 18,247.10 18,251.45 18,246.46 18,248.05 0.0K
13:35 18,249.01 18,249.89 18,247.25 18,249.67 0.0K
13:36 18,249.41 18,249.41 18,245.28 18,246.27 0.0K
13:37 18,247.40 18,247.49 18,243.45 18,244.30 0.0K
13:38 18,245.15 18,247.53 18,244.58 18,247.53 0.0K
13:39 18,248.00 18,249.81 18,244.73 18,249.66 0.0K
13:40 18,247.77 18,251.25 18,243.70 18,243.70 0.0K
13:41 18,243.66 18,246.76 18,242.63 18,243.58 0.0K
13:42 18,242.47 18,243.47 18,237.87 18,239.69 0.0K
13:43 18,241.05 18,242.89 18,235.67 18,235.67 0.0K
13:44 18,236.24 18,244.65 18,236.24 18,244.65 0.0K
13:45 18,244.35 18,248.60 18,239.78 18,244.35 0.0K
13:46 18,244.64 18,244.64 18,238.33 18,238.33 0.0K
13:47 18,236.72 18,237.39 18,232.27 18,233.06 0.0K
13:48 18,233.54 18,247.65 18,233.54 18,247.65 0.0K
13:49 18,248.47 18,253.20 18,247.99 18,253.20 0.0K
13:50 18,252.89 18,253.25 18,251.23 18,253.25 0.0K
13:51 18,253.28 18,258.52 18,252.69 18,256.80 0.0K
13:52 18,257.99 18,262.29 18,257.99 18,261.41 0.0K
13:53 18,261.60 18,261.60 18,254.20 18,254.20 0.0K
13:54 18,253.60 18,259.76 18,252.90 18,259.08 0.0K
13:55 18,259.68 18,259.99 18,256.45 18,257.46 0.0K
13:56 18,258.20 18,263.73 18,257.46 18,258.80 0.0K
13:57 18,258.53 18,260.45 18,256.14 18,256.16 0.0K
13:58 18,256.78 18,256.78 18,253.25 18,255.56 0.0K
13:59 18,255.07 18,255.07 18,250.12 18,250.86 0.0K
14:00 18,250.49 18,253.20 18,249.27 18,250.02 0.0K
14:01 18,250.05 18,253.14 18,249.98 18,253.14 0.0K
14:02 18,253.17 18,257.24 18,253.17 18,256.62 0.0K
14:03 18,256.74 18,257.59 18,253.46 18,257.59 0.0K
14:04 18,257.56 18,257.98 18,253.49 18,253.66 0.0K
14:05 18,254.49 18,259.24 18,252.42 18,257.63 0.0K
14:06 18,258.14 18,258.14 18,241.12 18,241.16 0.0K
14:07 18,242.11 18,242.11 18,215.99 18,216.60 0.0K
14:08 18,212.77 18,214.81 18,201.57 18,214.81 0.0K
14:09 18,211.86 18,213.21 18,206.55 18,208.05 0.0K
14:10 18,207.15 18,215.64 18,207.15 18,212.64 0.0K
14:11 18,212.87 18,220.32 18,212.52 18,217.75 0.0K
14:12 18,215.61 18,215.99 18,212.07 18,212.26 0.0K
14:13 18,210.28 18,218.21 18,204.72 18,217.30 0.0K
14:14 18,216.96 18,218.48 18,211.43 18,211.43 0.0K
14:15 18,211.48 18,214.51 18,209.31 18,212.09 0.0K
14:16 18,212.43 18,212.43 18,204.52 18,211.04 0.0K
14:17 18,211.41 18,213.78 18,209.07 18,213.33 0.0K
14:18 18,212.19 18,212.19 18,206.29 18,207.15 0.0K
14:19 18,206.18 18,207.77 18,199.68 18,201.51 0.0K
14:20 18,201.30 18,202.35 18,190.46 18,195.21 0.0K
14:21 18,197.03 18,205.52 18,197.03 18,203.64 0.0K
14:22 18,203.07 18,206.85 18,202.59 18,206.25 0.0K
14:23 18,207.26 18,210.40 18,206.52 18,210.40 0.0K
14:24 18,209.33 18,245.43 18,209.33 18,241.84 0.0K
14:25 18,243.19 18,243.52 18,237.90 18,238.64 0.0K
14:26 18,239.98 18,242.95 18,239.35 18,240.89 0.0K
14:27 18,240.66 18,243.62 18,239.77 18,242.21 0.0K
14:28 18,242.30 18,244.25 18,242.30 18,242.62 0.0K
14:29 18,242.18 18,242.36 18,238.88 18,240.17 0.0K
14:30 18,239.86 18,242.20 18,239.22 18,240.52 0.0K
14:31 18,240.34 18,248.27 18,237.65 18,248.27 0.0K
14:32 18,246.89 18,248.98 18,245.66 18,245.66 0.0K
14:33 18,246.77 18,250.70 18,245.64 18,245.99 0.0K
14:34 18,244.60 18,249.47 18,243.67 18,249.47 0.0K
14:35 18,249.61 18,251.97 18,246.62 18,247.30 0.0K
14:36 18,247.48 18,248.47 18,242.62 18,245.07 0.0K
14:37 18,246.01 18,247.68 18,243.11 18,246.59 0.0K
14:38 18,245.75 18,245.75 18,237.71 18,238.06 0.0K
14:39 18,238.45 18,239.15 18,235.62 18,236.04 0.0K
14:40 18,237.21 18,245.58 18,237.13 18,245.58 0.0K
14:41 18,245.40 18,246.74 18,241.18 18,246.74 0.0K
14:42 18,246.74 18,249.81 18,239.42 18,240.30 0.0K
14:43 18,240.10 18,242.28 18,238.47 18,239.45 0.0K
14:44 18,239.69 18,243.38 18,239.69 18,242.71 0.0K
14:45 18,242.83 18,244.13 18,240.23 18,240.92 0.0K
14:46 18,240.81 18,241.42 18,235.39 18,240.40 0.0K
14:47 18,240.52 18,241.20 18,239.37 18,241.20 0.0K
14:48 18,240.72 18,254.35 18,240.72 18,251.13 0.0K
14:49 18,251.57 18,255.12 18,251.46 18,255.12 0.0K
14:50 18,255.24 18,258.94 18,250.53 18,252.12 0.0K
14:51 18,252.57 18,266.33 18,252.45 18,266.33 0.0K
14:52 18,265.90 18,265.90 18,262.59 18,264.13 0.0K
14:53 18,265.30 18,269.24 18,265.30 18,267.00 0.0K
14:54 18,267.17 18,268.62 18,262.21 18,264.10 0.0K
14:55 18,263.71 18,269.18 18,263.40 18,265.65 0.0K
14:56 18,266.50 18,266.56 18,264.13 18,265.72 0.0K
14:57 18,265.69 18,272.15 18,265.69 18,271.79 0.0K
14:58 18,272.04 18,274.15 18,270.70 18,270.70 0.0K
14:59 18,270.52 18,270.79 18,265.84 18,266.94 0.0K
15:00 18,268.23 18,268.53 18,262.57 18,267.57 0.0K
15:01 18,267.81 18,271.21 18,267.30 18,271.21 0.0K
15:02 18,269.53 18,269.53 18,264.73 18,268.61 0.0K
15:03 18,268.39 18,269.49 18,264.87 18,268.53 0.0K
15:04 18,268.58 18,268.88 18,266.87 18,268.12 0.0K
15:05 18,267.66 18,268.73 18,266.11 18,266.69 0.0K
15:06 18,266.58 18,268.06 18,261.78 18,266.05 0.0K
15:07 18,265.53 18,265.72 18,263.15 18,264.63 0.0K
15:08 18,267.65 18,268.05 18,265.14 18,265.20 0.0K
15:09 18,265.59 18,268.91 18,265.11 18,268.91 0.0K
15:10 18,267.95 18,269.44 18,265.62 18,265.90 0.0K
15:11 18,265.73 18,266.16 18,260.99 18,263.40 0.0K
15:12 18,263.78 18,264.08 18,259.80 18,263.36 0.0K
15:13 18,263.43 18,264.85 18,262.18 18,264.85 0.0K
15:14 18,264.76 18,266.11 18,263.17 18,265.01 0.0K
15:15 18,264.90 18,265.41 18,262.91 18,263.38 0.0K
15:16 18,261.74 18,261.74 18,256.54 18,259.89 0.0K
15:17 18,259.96 18,263.02 18,259.96 18,260.79 0.0K
15:18 18,260.50 18,261.49 18,257.70 18,259.04 0.0K
15:19 18,259.06 18,262.61 18,258.59 18,262.61 0.0K
15:20 18,262.53 18,267.59 18,261.67 18,263.49 0.0K
15:21 18,261.85 18,261.85 18,255.99 18,258.82 0.0K
15:22 18,258.06 18,261.12 18,257.85 18,260.00 0.0K
15:23 18,258.43 18,260.76 18,256.59 18,257.78 0.0K
15:24 18,257.96 18,265.47 18,257.74 18,264.17 0.0K
15:25 18,264.38 18,271.21 18,264.38 18,271.21 0.0K
15:26 18,272.01 18,273.51 18,266.66 18,267.18 0.0K
15:27 18,267.07 18,267.07 18,263.89 18,264.66 0.0K
15:28 18,265.24 18,267.77 18,261.46 18,267.32 0.0K
15:29 18,267.43 18,267.58 18,262.31 18,262.31 0.0K
15:30 18,261.46 18,263.09 18,260.44 18,260.44 0.0K
15:31 18,259.10 18,265.96 18,259.10 18,265.96 0.0K
15:32 18,263.37 18,267.82 18,262.76 18,266.60 0.0K
15:33 18,265.97 18,266.51 18,261.87 18,261.87 0.0K
15:34 18,261.46 18,262.35 18,255.84 18,255.84 0.0K
15:35 18,256.03 18,256.89 18,249.00 18,250.26 0.0K
15:36 18,250.07 18,250.07 18,246.66 18,247.91 0.0K
15:37 18,246.89 18,250.91 18,246.89 18,247.14 0.0K
15:38 18,247.88 18,252.56 18,247.88 18,251.87 0.0K
15:39 18,250.84 18,250.84 18,243.92 18,244.98 0.0K
15:40 18,245.61 18,255.35 18,245.61 18,255.35 0.0K
15:41 18,255.20 18,260.70 18,253.96 18,260.40 0.0K
15:42 18,260.42 18,260.42 18,255.52 18,256.05 0.0K
15:43 18,255.92 18,257.78 18,244.03 18,244.03 0.0K
15:44 18,243.96 18,248.05 18,243.96 18,247.99 0.0K
15:45 18,248.68 18,252.86 18,248.68 18,251.66 0.0K
15:46 18,250.33 18,251.22 18,241.89 18,241.89 0.0K
15:47 18,240.40 18,241.19 18,237.84 18,240.65 0.0K
15:48 18,239.83 18,239.91 18,234.51 18,236.65 0.0K
15:49 18,239.11 18,239.31 18,230.79 18,235.59 0.0K
15:50 18,237.91 18,242.66 18,237.17 18,240.59 0.0K
15:51 18,240.46 18,243.97 18,233.41 18,243.96 0.0K
15:52 18,242.81 18,250.23 18,240.74 18,244.37 0.0K
15:53 18,245.03 18,250.82 18,245.03 18,250.82 0.0K
15:54 18,250.76 18,282.91 18,250.76 18,279.64 0.0K
15:55 18,300.52 18,300.52 18,289.40 18,292.72 0.0K
15:56 18,290.70 18,294.20 18,289.29 18,294.20 0.0K
15:57 18,298.38 18,305.77 18,298.38 18,305.77 0.0K
15:58 18,308.42 18,316.88 18,308.42 18,314.78 0.0K
15:59 18,314.55 18,321.87 18,309.77 18,321.87 0.0K
16:00 18,322.93 18,322.93 18,322.93 18,322.93 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