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 16,043.48 16,046.51 16,036.37 16,042.24 0.0K
09:31 16,037.25 16,049.75 16,035.15 16,035.20 0.0K
09:32 16,043.16 16,062.20 16,043.16 16,060.94 0.0K
09:33 16,059.69 16,069.65 16,055.46 16,060.39 0.0K
09:34 16,057.38 16,061.80 16,020.51 16,020.51 0.0K
09:35 16,024.96 16,024.96 15,977.66 15,982.58 0.0K
09:36 15,981.90 15,981.90 15,957.50 15,971.15 0.0K
09:37 15,956.26 15,962.29 15,948.71 15,953.33 0.0K
09:38 15,955.01 15,974.16 15,951.14 15,974.16 0.0K
09:39 15,972.80 15,983.23 15,960.60 15,968.61 0.0K
09:40 15,961.03 15,961.03 15,934.57 15,950.00 0.0K
09:41 15,948.55 15,967.77 15,940.49 15,960.50 0.0K
09:42 15,959.88 15,964.46 15,955.96 15,963.90 0.0K
09:43 15,967.25 15,977.80 15,962.67 15,962.67 0.0K
09:44 15,960.57 15,960.57 15,894.16 15,894.16 0.0K
09:45 15,889.98 15,903.63 15,878.20 15,898.58 0.0K
09:46 15,893.76 15,903.53 15,889.08 15,889.21 0.0K
09:47 15,887.00 15,908.25 15,885.96 15,902.13 0.0K
09:48 15,897.71 15,910.22 15,888.40 15,905.88 0.0K
09:49 15,905.13 15,924.02 15,905.13 15,915.76 0.0K
09:50 15,915.43 15,926.35 15,898.59 15,898.59 0.0K
09:51 15,898.14 15,910.47 15,893.25 15,903.82 0.0K
09:52 15,903.44 15,903.45 15,873.06 15,874.04 0.0K
09:53 15,868.16 15,881.93 15,855.99 15,879.96 0.0K
09:54 15,876.55 15,892.45 15,875.31 15,885.37 0.0K
09:55 15,882.94 15,882.94 15,865.90 15,872.45 0.0K
09:56 15,871.18 15,875.35 15,856.14 15,863.40 0.0K
09:57 15,863.55 15,863.55 15,836.53 15,837.17 0.0K
09:58 15,836.99 15,845.91 15,826.84 15,845.20 0.0K
09:59 15,847.22 15,851.82 15,838.68 15,844.30 0.0K
10:00 15,838.62 15,838.62 15,813.49 15,815.36 0.0K
10:01 15,813.46 15,838.92 15,813.46 15,830.41 0.0K
10:02 15,832.71 15,842.40 15,829.70 15,833.44 0.0K
10:03 15,831.07 15,844.42 15,824.37 15,838.78 0.0K
10:04 15,839.95 15,859.83 15,835.67 15,859.83 0.0K
10:05 15,863.56 15,864.94 15,850.82 15,864.94 0.0K
10:06 15,863.18 15,870.07 15,855.79 15,870.07 0.0K
10:07 15,872.09 15,881.97 15,867.96 15,868.58 0.0K
10:08 15,873.82 15,881.29 15,860.12 15,862.00 0.0K
10:09 15,862.14 15,882.79 15,846.31 15,878.02 0.0K
10:10 15,879.87 15,882.19 15,866.90 15,866.90 0.0K
10:11 15,864.89 15,874.72 15,834.75 15,841.73 0.0K
10:12 15,843.84 15,844.32 15,834.88 15,843.66 0.0K
10:13 15,843.95 15,847.84 15,833.35 15,835.19 0.0K
10:14 15,831.51 15,834.42 15,818.19 15,820.48 0.0K
10:15 15,819.42 15,831.04 15,819.42 15,823.62 0.0K
10:16 15,824.03 15,840.32 15,819.68 15,833.33 0.0K
10:17 15,828.93 15,835.23 15,823.33 15,835.23 0.0K
10:18 15,833.69 15,833.69 15,822.88 15,829.93 0.0K
10:19 15,826.99 15,826.99 15,804.18 15,819.16 0.0K
10:20 15,822.29 15,840.33 15,819.28 15,826.96 0.0K
10:21 15,828.55 15,847.14 15,828.55 15,842.61 0.0K
10:22 15,844.12 15,864.09 15,844.12 15,860.13 0.0K
10:23 15,861.47 15,861.47 15,847.03 15,849.59 0.0K
10:24 15,851.29 15,858.23 15,845.02 15,857.18 0.0K
10:25 15,859.97 15,867.05 15,851.95 15,860.05 0.0K
10:26 15,858.76 15,858.76 15,842.35 15,849.48 0.0K
10:27 15,852.58 15,868.59 15,849.55 15,862.80 0.0K
10:28 15,864.10 15,870.11 15,850.10 15,852.70 0.0K
10:29 15,850.65 15,865.54 15,850.65 15,861.54 0.0K
10:30 15,858.74 15,869.10 15,858.74 15,863.16 0.0K
10:31 15,864.08 15,866.39 15,854.26 15,854.81 0.0K
10:32 15,850.96 15,851.99 15,836.82 15,846.37 0.0K
10:33 15,848.68 15,868.30 15,846.66 15,868.30 0.0K
10:34 15,865.08 15,873.58 15,862.12 15,872.01 0.0K
10:35 15,870.11 15,870.11 15,853.39 15,856.93 0.0K
10:36 15,857.27 15,860.67 15,852.17 15,860.17 0.0K
10:37 15,857.99 15,872.59 15,857.99 15,868.34 0.0K
10:38 15,866.59 15,870.68 15,859.70 15,867.24 0.0K
10:39 15,866.78 15,880.24 15,866.78 15,880.11 0.0K
10:40 15,879.77 15,887.22 15,879.77 15,881.38 0.0K
10:41 15,879.86 15,891.10 15,874.52 15,891.10 0.0K
10:42 15,891.38 15,891.38 15,879.75 15,881.16 0.0K
10:43 15,881.91 15,881.96 15,876.34 15,876.34 0.0K
10:44 15,874.57 15,874.57 15,848.73 15,851.91 0.0K
10:45 15,853.25 15,853.25 15,838.49 15,846.02 0.0K
10:46 15,842.07 15,848.94 15,842.07 15,845.51 0.0K
10:47 15,843.98 15,853.86 15,843.98 15,847.03 0.0K
10:48 15,847.21 15,847.21 15,824.30 15,838.64 0.0K
10:49 15,838.65 15,838.65 15,828.27 15,828.37 0.0K
10:50 15,829.86 15,851.59 15,829.12 15,847.62 0.0K
10:51 15,848.95 15,859.77 15,847.23 15,852.68 0.0K
10:52 15,852.89 15,856.44 15,843.60 15,845.27 0.0K
10:53 15,845.00 15,845.00 15,837.82 15,840.53 0.0K
10:54 15,840.64 15,854.19 15,839.53 15,850.39 0.0K
10:55 15,850.72 15,867.05 15,848.21 15,861.04 0.0K
10:56 15,859.44 15,861.37 15,852.25 15,853.30 0.0K
10:57 15,851.84 15,851.84 15,841.72 15,842.27 0.0K
10:58 15,841.84 15,843.17 15,833.90 15,843.17 0.0K
10:59 15,844.91 15,853.63 15,843.03 15,851.08 0.0K
11:00 15,849.41 15,849.64 15,821.66 15,831.44 0.0K
11:01 15,829.02 15,829.02 15,795.92 15,802.56 0.0K
11:02 15,802.01 15,807.51 15,797.59 15,798.72 0.0K
11:03 15,797.84 15,802.51 15,792.88 15,796.98 0.0K
11:04 15,795.82 15,804.17 15,795.82 15,804.22 0.0K
11:05 15,805.80 15,805.80 15,796.25 15,800.68 0.0K
11:06 15,798.15 15,799.91 15,790.04 15,795.37 0.0K
11:07 15,795.13 15,810.83 15,794.61 15,809.81 0.0K
11:08 15,811.88 15,817.42 15,805.92 15,816.19 0.0K
11:09 15,816.26 15,821.36 15,808.71 15,808.71 0.0K
11:10 15,810.52 15,812.63 15,803.03 15,808.93 0.0K
11:11 15,809.96 15,822.59 15,809.96 15,821.36 0.0K
11:12 15,819.31 15,823.75 15,817.35 15,823.75 0.0K
11:13 15,823.41 15,839.72 15,823.41 15,837.44 0.0K
11:14 15,838.13 15,838.73 15,830.54 15,837.77 0.0K
11:15 15,833.86 15,841.08 15,831.79 15,835.15 0.0K
11:16 15,834.28 15,835.70 15,826.41 15,828.79 0.0K
11:17 15,827.90 15,833.64 15,821.15 15,833.64 0.0K
11:18 15,838.75 15,845.39 15,838.75 15,844.53 0.0K
11:19 15,843.20 15,846.92 15,840.42 15,842.66 0.0K
11:20 15,844.20 15,846.55 15,840.06 15,840.06 0.0K
11:21 15,841.05 15,841.05 15,835.27 15,836.61 0.0K
11:22 15,840.39 15,842.99 15,829.86 15,829.86 0.0K
11:23 15,828.52 15,839.58 15,827.86 15,838.95 0.0K
11:24 15,839.28 15,842.59 15,833.61 15,842.59 0.0K
11:25 15,846.20 15,856.33 15,846.20 15,855.54 0.0K
11:26 15,857.61 15,859.16 15,856.80 15,858.11 0.0K
11:27 15,858.37 15,859.91 15,853.49 15,858.28 0.0K
11:28 15,859.11 15,865.12 15,859.11 15,860.22 0.0K
11:29 15,860.45 15,860.45 15,848.01 15,848.01 0.0K
11:30 15,843.58 15,859.68 15,840.60 15,859.68 0.0K
11:31 15,857.80 15,859.46 15,846.24 15,850.01 0.0K
11:32 15,847.81 15,859.88 15,846.87 15,855.65 0.0K
11:33 15,855.19 15,865.18 15,850.43 15,865.18 0.0K
11:34 15,863.86 15,866.58 15,856.93 15,857.58 0.0K
11:35 15,855.50 15,859.97 15,853.81 15,853.81 0.0K
11:36 15,856.20 15,864.08 15,852.49 15,863.66 0.0K
11:37 15,864.75 15,866.13 15,858.47 15,858.47 0.0K
11:38 15,857.31 15,871.92 15,857.31 15,871.92 0.0K
11:39 15,869.96 15,869.96 15,862.50 15,869.60 0.0K
11:40 15,869.97 15,872.67 15,863.14 15,863.14 0.0K
11:41 15,861.83 15,861.83 15,842.20 15,845.50 0.0K
11:42 15,851.40 15,851.59 15,842.57 15,842.57 0.0K
11:43 15,843.33 15,850.48 15,843.33 15,848.95 0.0K
11:44 15,848.34 15,851.31 15,845.62 15,849.07 0.0K
11:45 15,848.93 15,865.67 15,848.93 15,857.18 0.0K
11:46 15,857.41 15,859.93 15,845.46 15,850.01 0.0K
11:47 15,850.33 15,850.79 15,845.45 15,848.29 0.0K
11:48 15,849.30 15,853.02 15,847.19 15,853.02 0.0K
11:49 15,852.37 15,852.92 15,847.44 15,847.44 0.0K
11:50 15,846.11 15,848.07 15,840.40 15,841.31 0.0K
11:51 15,840.56 15,844.86 15,839.15 15,844.86 0.0K
11:52 15,844.96 15,846.51 15,835.99 15,838.85 0.0K
11:53 15,839.60 15,844.91 15,837.49 15,839.47 0.0K
11:54 15,843.52 15,844.10 15,837.53 15,837.53 0.0K
11:55 15,838.02 15,844.32 15,835.71 15,835.71 0.0K
11:56 15,835.71 15,835.71 15,823.16 15,824.47 0.0K
11:57 15,823.65 15,826.87 15,818.82 15,818.82 0.0K
11:58 15,820.29 15,834.29 15,820.29 15,834.04 0.0K
11:59 15,835.31 15,845.83 15,830.59 15,842.97 0.0K
12:00 15,842.89 15,844.55 15,837.30 15,844.22 0.0K
12:01 15,844.46 15,857.80 15,844.46 15,856.99 0.0K
12:02 15,858.25 15,863.20 15,857.86 15,861.41 0.0K
12:03 15,862.26 15,868.71 15,860.84 15,868.50 0.0K
12:04 15,867.85 15,872.95 15,865.37 15,868.47 0.0K
12:05 15,868.46 15,874.03 15,865.86 15,874.03 0.0K
12:06 15,873.85 15,876.43 15,870.24 15,871.24 0.0K
12:07 15,872.14 15,876.41 15,871.56 15,873.86 0.0K
12:08 15,873.73 15,875.23 15,868.27 15,868.27 0.0K
12:09 15,867.79 15,874.19 15,863.25 15,874.19 0.0K
12:10 15,872.65 15,882.26 15,872.40 15,880.88 0.0K
12:11 15,881.03 15,896.73 15,879.64 15,896.73 0.0K
12:12 15,895.78 15,905.69 15,895.78 15,902.80 0.0K
12:13 15,903.73 15,908.44 15,899.87 15,901.02 0.0K
12:14 15,900.96 15,908.76 15,900.96 15,908.15 0.0K
12:15 15,908.29 15,912.10 15,906.32 15,907.63 0.0K
12:16 15,907.61 15,911.83 15,906.54 15,910.45 0.0K
12:17 15,908.77 15,908.77 15,896.36 15,896.36 0.0K
12:18 15,896.26 15,896.26 15,892.13 15,892.66 0.0K
12:19 15,893.05 15,893.86 15,880.55 15,882.03 0.0K
12:20 15,881.49 15,892.48 15,881.49 15,890.79 0.0K
12:21 15,890.08 15,896.16 15,889.18 15,889.18 0.0K
12:22 15,886.73 15,893.41 15,885.07 15,892.71 0.0K
12:23 15,891.45 15,891.45 15,885.03 15,886.02 0.0K
12:24 15,885.82 15,891.15 15,882.42 15,891.15 0.0K
12:25 15,893.60 15,894.75 15,891.98 15,893.46 0.0K
12:26 15,893.82 15,902.02 15,893.82 15,901.85 0.0K
12:27 15,902.47 15,905.88 15,902.25 15,905.88 0.0K
12:28 15,905.98 15,908.67 15,903.06 15,908.50 0.0K
12:29 15,907.48 15,923.62 15,906.08 15,919.89 0.0K
12:30 15,923.59 15,926.44 15,914.84 15,914.84 0.0K
12:31 15,910.08 15,919.20 15,908.33 15,919.20 0.0K
12:32 15,919.46 15,926.82 15,917.99 15,926.69 0.0K
12:33 15,925.24 15,925.24 15,908.32 15,909.78 0.0K
12:34 15,909.54 15,911.50 15,907.04 15,911.19 0.0K
12:35 15,916.16 15,926.01 15,916.16 15,923.01 0.0K
12:36 15,923.33 15,928.10 15,921.13 15,922.69 0.0K
12:37 15,923.32 15,923.32 15,909.21 15,909.21 0.0K
12:38 15,910.28 15,910.92 15,899.77 15,902.91 0.0K
12:39 15,903.74 15,919.08 15,903.64 15,919.08 0.0K
12:40 15,918.00 15,920.29 15,913.67 15,918.40 0.0K
12:41 15,918.44 15,918.44 15,906.08 15,906.08 0.0K
12:42 15,902.47 15,902.47 15,883.03 15,883.03 0.0K
12:43 15,883.21 15,889.65 15,879.67 15,879.80 0.0K
12:44 15,880.97 15,881.85 15,865.97 15,865.97 0.0K
12:45 15,867.05 15,872.13 15,864.61 15,869.93 0.0K
12:46 15,867.70 15,870.15 15,859.03 15,859.63 0.0K
12:47 15,860.24 15,862.33 15,853.80 15,859.01 0.0K
12:48 15,858.30 15,859.17 15,850.21 15,851.58 0.0K
12:49 15,851.41 15,859.77 15,851.41 15,855.08 0.0K
12:50 15,855.88 15,857.17 15,849.53 15,852.73 0.0K
12:51 15,851.65 15,851.65 15,835.96 15,836.13 0.0K
12:52 15,837.80 15,843.83 15,832.58 15,841.97 0.0K
12:53 15,841.26 15,848.46 15,841.26 15,848.16 0.0K
12:54 15,847.95 15,856.89 15,847.95 15,856.89 0.0K
12:55 15,856.67 15,865.84 15,856.67 15,864.66 0.0K
12:56 15,865.30 15,868.13 15,863.00 15,868.13 0.0K
12:57 15,867.16 15,879.33 15,867.14 15,877.95 0.0K
12:58 15,878.98 15,900.06 15,877.22 15,900.06 0.0K
12:59 15,904.24 15,922.97 15,903.52 15,910.46 0.0K
13:00 15,908.68 15,910.59 15,898.02 15,908.19 0.0K
13:01 15,907.78 15,910.56 15,898.69 15,904.69 0.0K
13:02 15,903.05 15,909.94 15,903.05 15,903.67 0.0K
13:03 15,905.25 15,912.70 15,905.25 15,912.34 0.0K
13:04 15,913.53 15,915.73 15,909.78 15,910.68 0.0K
13:05 15,911.24 15,911.24 15,897.53 15,900.89 0.0K
13:06 15,896.62 15,896.62 15,879.04 15,879.28 0.0K
13:07 15,878.77 15,881.38 15,867.25 15,867.25 0.0K
13:08 15,869.55 15,881.93 15,869.55 15,881.93 0.0K
13:09 15,880.91 15,886.61 15,878.13 15,885.99 0.0K
13:10 15,885.99 15,885.99 15,875.90 15,885.84 0.0K
13:11 15,887.86 15,902.45 15,887.86 15,896.41 0.0K
13:12 15,900.21 15,904.39 15,897.80 15,902.88 0.0K
13:13 15,903.81 15,920.78 15,903.81 15,920.78 0.0K
13:14 15,920.24 15,927.16 15,920.24 15,924.25 0.0K
13:15 15,924.57 15,925.63 15,918.54 15,918.54 0.0K
13:16 15,921.87 15,924.71 15,910.11 15,911.55 0.0K
13:17 15,910.45 15,912.06 15,902.56 15,903.15 0.0K
13:18 15,902.69 15,904.57 15,884.15 15,894.21 0.0K
13:19 15,888.80 15,888.80 15,849.33 15,876.93 0.0K
13:20 15,876.23 15,887.63 15,875.78 15,876.64 0.0K
13:21 15,877.06 15,899.74 15,873.43 15,897.94 0.0K
13:22 15,900.90 15,901.56 15,885.11 15,885.11 0.0K
13:23 15,885.18 15,885.18 15,867.29 15,871.35 0.0K
13:24 15,871.45 15,877.48 15,863.79 15,877.48 0.0K
13:25 15,878.79 15,892.04 15,878.79 15,880.38 0.0K
13:26 15,878.46 15,889.38 15,878.46 15,881.64 0.0K
13:27 15,881.06 15,897.89 15,881.06 15,894.09 0.0K
13:28 15,893.17 15,895.88 15,867.91 15,867.91 0.0K
13:29 15,865.89 15,868.28 15,857.01 15,865.35 0.0K
13:30 15,866.23 15,866.23 15,852.77 15,852.77 0.0K
13:31 15,852.83 15,865.00 15,852.83 15,861.35 0.0K
13:32 15,861.14 15,861.14 15,833.81 15,833.81 0.0K
13:33 15,833.42 15,841.50 15,831.90 15,841.36 0.0K
13:34 15,841.10 15,858.06 15,841.10 15,858.06 0.0K
13:35 15,858.50 15,858.50 15,850.52 15,853.91 0.0K
13:36 15,853.36 15,868.11 15,853.36 15,860.96 0.0K
13:37 15,863.13 15,869.99 15,862.15 15,869.32 0.0K
13:38 15,870.11 15,880.96 15,870.11 15,879.04 0.0K
13:39 15,880.82 15,887.51 15,878.99 15,884.81 0.0K
13:40 15,885.98 15,888.67 15,878.03 15,881.25 0.0K
13:41 15,880.49 15,880.49 15,870.54 15,871.92 0.0K
13:42 15,871.52 15,874.30 15,862.36 15,866.61 0.0K
13:43 15,866.06 15,866.53 15,861.63 15,862.77 0.0K
13:44 15,862.42 15,862.42 15,854.94 15,857.06 0.0K
13:45 15,856.81 15,870.75 15,856.81 15,870.75 0.0K
13:46 15,871.56 15,876.85 15,870.70 15,876.41 0.0K
13:47 15,876.42 15,880.60 15,867.35 15,868.48 0.0K
13:48 15,868.14 15,875.93 15,867.60 15,875.93 0.0K
13:49 15,876.73 15,877.67 15,873.46 15,874.00 0.0K
13:50 15,875.21 15,887.35 15,874.93 15,886.72 0.0K
13:51 15,886.96 15,890.01 15,882.76 15,883.82 0.0K
13:52 15,883.14 15,887.64 15,882.60 15,886.53 0.0K
13:53 15,887.58 15,893.97 15,883.64 15,890.32 0.0K
13:54 15,890.19 15,893.81 15,884.84 15,884.84 0.0K
13:55 15,883.11 15,883.11 15,867.57 15,868.60 0.0K
13:56 15,868.99 15,868.99 15,858.22 15,860.04 0.0K
13:57 15,860.19 15,862.21 15,848.05 15,849.40 0.0K
13:58 15,849.37 15,862.08 15,849.37 15,862.08 0.0K
13:59 15,862.07 15,869.27 15,862.07 15,866.78 0.0K
14:00 15,866.07 15,866.07 15,856.52 15,862.04 0.0K
14:01 15,860.37 15,860.37 15,844.81 15,844.81 0.0K
14:02 15,847.21 15,853.85 15,847.21 15,853.72 0.0K
14:03 15,854.72 15,854.72 15,841.41 15,843.49 0.0K
14:04 15,840.43 15,840.43 15,822.37 15,826.06 0.0K
14:05 15,825.57 15,832.09 15,823.54 15,831.97 0.0K
14:06 15,829.76 15,835.80 15,825.54 15,835.80 0.0K
14:07 15,837.69 15,841.04 15,828.23 15,828.23 0.0K
14:08 15,827.60 15,838.35 15,824.07 15,838.35 0.0K
14:09 15,838.87 15,844.33 15,838.09 15,841.21 0.0K
14:10 15,837.68 15,837.68 15,827.32 15,831.11 0.0K
14:11 15,830.63 15,830.63 15,818.59 15,819.77 0.0K
14:12 15,818.30 15,826.28 15,818.30 15,826.28 0.0K
14:13 15,826.13 15,826.42 15,815.17 15,820.60 0.0K
14:14 15,820.58 15,820.58 15,813.90 15,815.52 0.0K
14:15 15,814.12 15,818.63 15,814.12 15,817.92 0.0K
14:16 15,817.46 15,828.31 15,817.46 15,823.61 0.0K
14:17 15,821.78 15,827.40 15,821.78 15,825.76 0.0K
14:18 15,825.35 15,830.76 15,825.06 15,829.76 0.0K
14:19 15,832.25 15,836.94 15,827.50 15,836.94 0.0K
14:20 15,836.62 15,836.62 15,829.71 15,833.80 0.0K
14:21 15,837.67 15,844.03 15,832.62 15,843.74 0.0K
14:22 15,846.37 15,860.68 15,846.37 15,856.86 0.0K
14:23 15,857.40 15,871.41 15,857.26 15,871.41 0.0K
14:24 15,870.49 15,873.61 15,862.49 15,863.29 0.0K
14:25 15,863.14 15,874.07 15,861.30 15,868.69 0.0K
14:26 15,869.02 15,875.52 15,869.02 15,870.03 0.0K
14:27 15,870.15 15,878.04 15,870.15 15,876.45 0.0K
14:28 15,875.98 15,875.98 15,854.31 15,856.10 0.0K
14:29 15,857.41 15,863.31 15,854.51 15,855.31 0.0K
14:30 15,856.50 15,869.49 15,856.50 15,869.49 0.0K
14:31 15,868.05 15,879.18 15,867.49 15,870.09 0.0K
14:32 15,870.29 15,873.85 15,858.84 15,858.84 0.0K
14:33 15,857.33 15,857.33 15,849.24 15,852.32 0.0K
14:34 15,851.96 15,851.96 15,843.34 15,847.76 0.0K
14:35 15,850.55 15,869.53 15,850.55 15,869.53 0.0K
14:36 15,870.38 15,874.70 15,867.50 15,870.21 0.0K
14:37 15,870.86 15,874.74 15,867.37 15,874.68 0.0K
14:38 15,874.52 15,879.22 15,870.42 15,879.22 0.0K
14:39 15,879.83 15,882.23 15,876.57 15,876.57 0.0K
14:40 15,875.90 15,875.90 15,860.46 15,869.16 0.0K
14:41 15,869.49 15,877.03 15,868.76 15,877.03 0.0K
14:42 15,877.88 15,880.01 15,870.61 15,870.61 0.0K
14:43 15,868.00 15,869.17 15,860.04 15,861.04 0.0K
14:44 15,859.46 15,861.48 15,854.10 15,861.48 0.0K
14:45 15,860.89 15,865.66 15,860.38 15,865.66 0.0K
14:46 15,867.34 15,878.70 15,867.34 15,878.70 0.0K
14:47 15,880.80 15,881.42 15,876.67 15,876.67 0.0K
14:48 15,876.56 15,883.13 15,875.52 15,881.66 0.0K
14:49 15,881.74 15,904.82 15,880.98 15,902.30 0.0K
14:50 15,904.05 15,915.33 15,900.29 15,906.64 0.0K
14:51 15,905.75 15,919.57 15,905.75 15,919.57 0.0K
14:52 15,920.38 15,931.62 15,920.38 15,929.59 0.0K
14:53 15,928.45 15,932.03 15,927.11 15,928.69 0.0K
14:54 15,928.97 15,928.97 15,905.23 15,909.08 0.0K
14:55 15,910.58 15,911.65 15,901.17 15,907.39 0.0K
14:56 15,909.05 15,913.24 15,909.05 15,911.43 0.0K
14:57 15,910.40 15,918.40 15,898.61 15,899.84 0.0K
14:58 15,896.79 15,896.79 15,888.07 15,888.07 0.0K
14:59 15,889.21 15,902.05 15,886.19 15,899.22 0.0K
15:00 15,896.51 15,896.51 15,883.62 15,883.62 0.0K
15:01 15,882.05 15,888.11 15,882.05 15,886.32 0.0K
15:02 15,886.07 15,893.54 15,881.62 15,893.26 0.0K
15:03 15,894.71 15,905.03 15,893.94 15,898.06 0.0K
15:04 15,898.78 15,903.46 15,895.96 15,902.75 0.0K
15:05 15,902.00 15,907.64 15,888.51 15,888.51 0.0K
15:06 15,888.02 15,888.02 15,874.36 15,875.08 0.0K
15:07 15,875.72 15,878.19 15,872.33 15,875.70 0.0K
15:08 15,877.16 15,889.61 15,875.22 15,888.35 0.0K
15:09 15,888.50 15,888.50 15,877.18 15,877.18 0.0K
15:10 15,877.35 15,885.59 15,876.57 15,883.70 0.0K
15:11 15,886.24 15,887.33 15,873.14 15,873.14 0.0K
15:12 15,874.18 15,874.18 15,863.41 15,863.85 0.0K
15:13 15,866.96 15,874.24 15,865.67 15,873.98 0.0K
15:14 15,873.90 15,881.37 15,873.09 15,881.31 0.0K
15:15 15,880.69 15,880.86 15,874.74 15,877.86 0.0K
15:16 15,880.51 15,881.26 15,876.86 15,877.21 0.0K
15:17 15,878.77 15,880.47 15,874.31 15,876.50 0.0K
15:18 15,876.76 15,893.26 15,875.11 15,890.45 0.0K
15:19 15,891.94 15,898.41 15,890.64 15,893.49 0.0K
15:20 15,892.82 15,904.53 15,891.56 15,904.53 0.0K
15:21 15,900.80 15,902.81 15,892.21 15,892.21 0.0K
15:22 15,891.81 15,891.81 15,879.14 15,881.85 0.0K
15:23 15,883.43 15,883.43 15,876.66 15,880.73 0.0K
15:24 15,880.91 15,882.01 15,878.05 15,881.18 0.0K
15:25 15,881.21 15,881.21 15,858.26 15,858.26 0.0K
15:26 15,858.79 15,858.79 15,849.74 15,857.84 0.0K
15:27 15,858.91 15,866.47 15,858.91 15,865.58 0.0K
15:28 15,866.33 15,872.69 15,862.56 15,865.24 0.0K
15:29 15,867.29 15,868.67 15,859.98 15,860.54 0.0K
15:30 15,860.83 15,873.02 15,858.92 15,860.05 0.0K
15:31 15,860.16 15,873.00 15,860.16 15,870.57 0.0K
15:32 15,872.47 15,872.78 15,868.59 15,871.31 0.0K
15:33 15,873.52 15,878.52 15,872.79 15,873.98 0.0K
15:34 15,872.18 15,874.01 15,866.18 15,870.15 0.0K
15:35 15,870.77 15,870.77 15,860.17 15,860.17 0.0K
15:36 15,859.51 15,862.57 15,854.08 15,861.29 0.0K
15:37 15,860.68 15,861.00 15,853.02 15,853.38 0.0K
15:38 15,851.43 15,853.52 15,842.23 15,843.12 0.0K
15:39 15,844.54 15,845.28 15,839.18 15,839.18 0.0K
15:40 15,841.84 15,845.23 15,829.98 15,845.23 0.0K
15:41 15,845.57 15,851.66 15,844.52 15,850.00 0.0K
15:42 15,848.07 15,851.44 15,843.14 15,846.74 0.0K
15:43 15,848.60 15,856.91 15,848.60 15,853.29 0.0K
15:44 15,853.25 15,853.25 15,840.86 15,841.71 0.0K
15:45 15,842.63 15,845.38 15,841.81 15,844.20 0.0K
15:46 15,844.29 15,844.29 15,834.04 15,835.16 0.0K
15:47 15,834.90 15,836.19 15,828.53 15,835.36 0.0K
15:48 15,838.34 15,838.85 15,816.88 15,816.88 0.0K
15:49 15,816.43 15,819.67 15,809.78 15,819.67 0.0K
15:50 15,830.56 15,835.34 15,817.53 15,835.34 0.0K
15:51 15,836.95 15,853.36 15,833.98 15,852.38 0.0K
15:52 15,855.01 15,862.41 15,846.56 15,862.41 0.0K
15:53 15,862.26 15,871.36 15,860.08 15,869.03 0.0K
15:54 15,866.57 15,872.96 15,847.52 15,850.31 0.0K
15:55 15,849.33 15,855.51 15,840.00 15,844.48 0.0K
15:56 15,847.64 15,855.29 15,847.64 15,851.91 0.0K
15:57 15,853.03 15,861.11 15,853.03 15,856.36 0.0K
15:58 15,857.72 15,866.38 15,857.60 15,865.48 0.0K
15:59 15,857.50 15,858.97 15,852.41 15,855.69 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