NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
22,113.30
最后更新: 2025-10-01
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 17,975.78 17,982.04 17,970.97 17,978.18 0.0K
09:31 17,981.61 17,981.61 17,928.04 17,932.29 0.0K
09:32 17,931.14 17,932.52 17,896.08 17,932.25 0.0K
09:33 17,931.22 17,931.22 17,892.39 17,908.46 0.0K
09:34 17,908.16 17,908.16 17,878.29 17,899.21 0.0K
09:35 17,895.91 17,906.38 17,887.58 17,905.88 0.0K
09:36 17,909.99 17,949.16 17,906.26 17,939.91 0.0K
09:37 17,944.53 17,965.05 17,944.53 17,965.14 0.0K
09:38 17,968.01 17,976.43 17,960.98 17,973.94 0.0K
09:39 17,971.38 17,972.62 17,961.61 17,969.13 0.0K
09:40 17,971.66 17,976.14 17,966.65 17,966.65 0.0K
09:41 17,968.56 17,972.13 17,965.58 17,968.31 0.0K
09:42 17,969.00 17,970.58 17,962.82 17,962.82 0.0K
09:43 17,963.08 17,985.64 17,962.86 17,981.81 0.0K
09:44 17,980.16 17,987.65 17,979.28 17,983.55 0.0K
09:45 17,990.51 17,990.51 17,979.67 17,979.67 0.0K
09:46 17,977.97 17,984.77 17,971.27 17,981.51 0.0K
09:47 17,985.05 17,994.45 17,982.26 17,991.00 0.0K
09:48 17,990.91 18,006.04 17,990.72 18,005.73 0.0K
09:49 18,007.76 18,008.28 17,997.84 17,998.61 0.0K
09:50 17,996.80 17,999.77 17,990.19 17,997.56 0.0K
09:51 18,001.25 18,008.58 18,001.25 18,005.91 0.0K
09:52 18,004.87 18,011.58 18,001.21 18,004.53 0.0K
09:53 18,006.39 18,014.00 18,003.17 18,010.54 0.0K
09:54 18,011.47 18,015.48 18,009.48 18,014.39 0.0K
09:55 18,012.91 18,012.91 18,002.70 18,004.18 0.0K
09:56 18,005.57 18,008.46 18,001.84 18,007.86 0.0K
09:57 18,008.28 18,009.59 18,000.24 18,002.62 0.0K
09:58 18,002.80 18,003.85 17,998.36 18,003.34 0.0K
09:59 18,003.35 18,012.45 18,003.35 18,010.91 0.0K
10:00 18,010.94 18,032.18 18,010.94 18,019.50 0.0K
10:01 18,021.53 18,033.07 18,021.53 18,033.07 0.0K
10:02 18,036.28 18,040.42 18,032.19 18,040.42 0.0K
10:03 18,042.98 18,042.98 18,035.56 18,036.88 0.0K
10:04 18,036.80 18,043.99 18,036.53 18,043.33 0.0K
10:05 18,045.45 18,060.16 18,045.45 18,057.11 0.0K
10:06 18,060.36 18,068.68 18,060.36 18,067.40 0.0K
10:07 18,071.73 18,072.65 18,065.04 18,067.62 0.0K
10:08 18,067.09 18,077.34 18,063.17 18,076.95 0.0K
10:09 18,078.81 18,078.81 18,070.37 18,072.69 0.0K
10:10 18,072.26 18,072.26 18,051.55 18,051.55 0.0K
10:11 18,051.70 18,051.70 18,042.99 18,042.99 0.0K
10:12 18,042.83 18,055.59 18,040.94 18,054.77 0.0K
10:13 18,053.68 18,060.02 18,053.68 18,058.54 0.0K
10:14 18,058.68 18,062.86 18,056.78 18,057.03 0.0K
10:15 18,059.77 18,061.10 18,047.15 18,047.15 0.0K
10:16 18,046.52 18,052.23 18,043.94 18,050.28 0.0K
10:17 18,048.91 18,055.39 18,047.17 18,053.58 0.0K
10:18 18,055.02 18,070.35 18,055.02 18,070.35 0.0K
10:19 18,070.83 18,074.65 18,067.72 18,067.72 0.0K
10:20 18,067.54 18,075.03 18,067.12 18,071.51 0.0K
10:21 18,071.96 18,073.06 18,062.42 18,067.57 0.0K
10:22 18,068.04 18,069.80 18,054.89 18,055.47 0.0K
10:23 18,057.89 18,059.91 18,055.18 18,058.56 0.0K
10:24 18,056.98 18,062.92 18,056.68 18,057.68 0.0K
10:25 18,058.00 18,064.47 18,057.32 18,064.02 0.0K
10:26 18,063.92 18,065.94 18,059.61 18,060.59 0.0K
10:27 18,062.15 18,062.28 18,049.20 18,049.20 0.0K
10:28 18,047.28 18,048.20 18,038.23 18,048.20 0.0K
10:29 18,049.08 18,054.44 18,046.58 18,048.26 0.0K
10:30 18,049.41 18,049.81 18,042.16 18,043.45 0.0K
10:31 18,043.57 18,046.78 18,040.45 18,042.18 0.0K
10:32 18,041.41 18,048.01 18,038.92 18,047.24 0.0K
10:33 18,046.69 18,050.47 18,045.31 18,050.02 0.0K
10:34 18,049.98 18,055.94 18,048.43 18,051.15 0.0K
10:35 18,050.86 18,057.78 18,050.40 18,056.81 0.0K
10:36 18,056.00 18,056.00 18,048.63 18,050.68 0.0K
10:37 18,052.76 18,058.78 18,049.92 18,049.92 0.0K
10:38 18,050.13 18,050.13 18,045.22 18,047.71 0.0K
10:39 18,050.64 18,054.45 18,046.59 18,051.19 0.0K
10:40 18,047.82 18,055.93 18,046.99 18,053.67 0.0K
10:41 18,055.61 18,059.26 18,055.29 18,059.02 0.0K
10:42 18,056.57 18,066.35 18,055.56 18,066.35 0.0K
10:43 18,066.49 18,075.88 18,066.49 18,070.79 0.0K
10:44 18,070.63 18,077.78 18,066.63 18,077.19 0.0K
10:45 18,077.83 18,083.56 18,076.19 18,076.19 0.0K
10:46 18,074.56 18,078.50 18,072.84 18,078.21 0.0K
10:47 18,079.31 18,081.56 18,073.51 18,074.10 0.0K
10:48 18,072.48 18,072.48 18,055.84 18,057.94 0.0K
10:49 18,056.90 18,057.10 18,053.08 18,054.44 0.0K
10:50 18,054.02 18,058.82 18,052.15 18,058.82 0.0K
10:51 18,060.67 18,060.67 18,053.75 18,055.44 0.0K
10:52 18,053.93 18,055.85 18,051.32 18,054.03 0.0K
10:53 18,054.11 18,054.11 18,048.91 18,053.43 0.0K
10:54 18,053.72 18,054.86 18,051.35 18,053.55 0.0K
10:55 18,050.12 18,053.86 18,044.85 18,044.85 0.0K
10:56 18,046.32 18,046.32 18,034.36 18,034.88 0.0K
10:57 18,035.08 18,042.74 18,034.83 18,042.74 0.0K
10:58 18,042.94 18,042.94 18,037.39 18,037.39 0.0K
10:59 18,037.29 18,038.34 18,034.60 18,035.40 0.0K
11:00 18,035.44 18,042.11 18,035.44 18,040.07 0.0K
11:01 18,040.00 18,055.42 18,040.00 18,053.12 0.0K
11:02 18,051.80 18,055.28 18,047.76 18,054.76 0.0K
11:03 18,055.26 18,067.62 18,054.43 18,067.12 0.0K
11:04 18,067.37 18,069.02 18,064.19 18,064.19 0.0K
11:05 18,064.81 18,070.42 18,064.12 18,065.72 0.0K
11:06 18,067.08 18,072.69 18,066.43 18,072.69 0.0K
11:07 18,072.98 18,079.57 18,072.98 18,078.87 0.0K
11:08 18,079.12 18,080.85 18,077.36 18,080.85 0.0K
11:09 18,078.73 18,078.73 18,070.01 18,077.78 0.0K
11:10 18,079.37 18,081.84 18,077.34 18,077.79 0.0K
11:11 18,078.07 18,078.62 18,075.02 18,078.04 0.0K
11:12 18,077.53 18,078.38 18,071.96 18,071.96 0.0K
11:13 18,072.44 18,074.39 18,070.19 18,074.41 0.0K
11:14 18,074.27 18,080.42 18,074.27 18,076.65 0.0K
11:15 18,077.10 18,078.21 18,075.21 18,076.86 0.0K
11:16 18,077.35 18,078.86 18,074.11 18,078.86 0.0K
11:17 18,080.37 18,080.37 18,075.39 18,077.42 0.0K
11:18 18,077.11 18,081.27 18,073.99 18,081.27 0.0K
11:19 18,080.51 18,080.51 18,075.36 18,079.03 0.0K
11:20 18,079.33 18,079.33 18,076.36 18,077.51 0.0K
11:21 18,077.65 18,077.65 18,062.48 18,062.48 0.0K
11:22 18,061.79 18,066.36 18,061.65 18,063.30 0.0K
11:23 18,064.60 18,068.28 18,064.60 18,068.16 0.0K
11:24 18,068.08 18,068.26 18,066.49 18,066.65 0.0K
11:25 18,065.49 18,066.40 18,058.99 18,060.16 0.0K
11:26 18,058.52 18,059.49 18,054.10 18,054.10 0.0K
11:27 18,053.99 18,053.99 18,049.73 18,050.56 0.0K
11:28 18,050.03 18,056.36 18,049.93 18,056.36 0.0K
11:29 18,056.38 18,056.38 18,044.33 18,044.33 0.0K
11:30 18,045.08 18,052.26 18,032.95 18,052.26 0.0K
11:31 18,050.50 18,056.01 18,050.19 18,051.97 0.0K
11:32 18,050.92 18,053.26 18,047.92 18,053.26 0.0K
11:33 18,052.85 18,052.85 18,045.32 18,045.85 0.0K
11:34 18,046.07 18,054.29 18,044.10 18,054.29 0.0K
11:35 18,054.54 18,054.54 18,040.11 18,045.51 0.0K
11:36 18,044.72 18,046.88 18,042.64 18,046.65 0.0K
11:37 18,047.47 18,049.67 18,045.60 18,048.63 0.0K
11:38 18,047.92 18,051.82 18,045.94 18,051.28 0.0K
11:39 18,051.77 18,051.77 18,043.26 18,043.26 0.0K
11:40 18,040.94 18,042.36 18,035.41 18,041.21 0.0K
11:41 18,040.47 18,040.47 18,021.00 18,021.00 0.0K
11:42 18,019.05 18,027.99 18,019.05 18,027.84 0.0K
11:43 18,028.89 18,036.81 18,027.14 18,034.98 0.0K
11:44 18,034.10 18,037.70 18,033.18 18,035.78 0.0K
11:45 18,034.87 18,036.74 18,028.70 18,029.98 0.0K
11:46 18,032.90 18,036.65 18,032.33 18,034.77 0.0K
11:47 18,033.98 18,034.95 18,030.33 18,033.52 0.0K
11:48 18,032.71 18,043.09 18,032.71 18,040.20 0.0K
11:49 18,039.22 18,040.72 18,038.39 18,040.07 0.0K
11:50 18,041.14 18,044.04 18,037.44 18,038.45 0.0K
11:51 18,038.14 18,052.53 18,036.77 18,052.17 0.0K
11:52 18,052.04 18,055.32 18,041.55 18,042.63 0.0K
11:53 18,043.94 18,048.43 18,043.00 18,044.04 0.0K
11:54 18,043.85 18,044.43 18,039.43 18,039.68 0.0K
11:55 18,039.61 18,052.38 18,036.88 18,052.14 0.0K
11:56 18,051.64 18,054.67 18,046.47 18,047.11 0.0K
11:57 18,046.91 18,046.91 18,041.38 18,041.38 0.0K
11:58 18,041.11 18,041.11 18,034.88 18,035.35 0.0K
11:59 18,036.86 18,036.86 18,032.53 18,033.49 0.0K
12:00 18,033.23 18,034.00 18,028.06 18,031.65 0.0K
12:01 18,032.53 18,034.27 18,024.37 18,029.52 0.0K
12:02 18,029.27 18,029.27 18,017.43 18,023.98 0.0K
12:03 18,023.46 18,035.87 18,022.63 18,035.87 0.0K
12:04 18,036.42 18,036.42 18,030.06 18,034.63 0.0K
12:05 18,032.41 18,032.41 18,028.47 18,028.75 0.0K
12:06 18,030.39 18,032.53 18,022.33 18,022.33 0.0K
12:07 18,022.77 18,027.25 18,022.77 18,027.25 0.0K
12:08 18,027.10 18,027.38 18,019.31 18,020.26 0.0K
12:09 18,020.07 18,020.07 18,015.48 18,015.93 0.0K
12:10 18,015.71 18,019.33 18,010.69 18,019.33 0.0K
12:11 18,020.41 18,027.45 18,017.34 18,027.45 0.0K
12:12 18,023.60 18,031.32 18,020.26 18,031.32 0.0K
12:13 18,028.97 18,031.73 18,026.37 18,028.42 0.0K
12:14 18,029.29 18,033.18 18,027.54 18,027.56 0.0K
12:15 18,027.34 18,031.31 18,025.46 18,030.73 0.0K
12:16 18,031.05 18,033.39 18,028.04 18,032.96 0.0K
12:17 18,031.34 18,031.34 18,024.04 18,024.26 0.0K
12:18 18,022.49 18,026.99 18,018.13 18,026.99 0.0K
12:19 18,029.03 18,029.93 18,022.67 18,025.20 0.0K
12:20 18,024.53 18,024.97 18,014.23 18,017.45 0.0K
12:21 18,017.39 18,017.39 18,009.99 18,009.95 0.0K
12:22 18,009.76 18,009.76 17,999.97 18,003.88 0.0K
12:23 18,002.83 18,002.83 17,994.11 17,997.52 0.0K
12:24 17,996.33 17,996.33 17,992.73 17,994.82 0.0K
12:25 17,993.63 17,994.85 17,982.27 17,982.52 0.0K
12:26 17,982.02 17,982.02 17,976.81 17,978.48 0.0K
12:27 17,977.57 17,985.11 17,975.28 17,983.81 0.0K
12:28 17,975.83 17,982.09 17,974.44 17,976.80 0.0K
12:29 17,973.70 17,973.70 17,961.23 17,964.28 0.0K
12:30 17,964.41 17,964.41 17,953.15 17,963.41 0.0K
12:31 17,962.56 17,962.56 17,948.62 17,950.51 0.0K
12:32 17,948.42 17,949.15 17,942.83 17,943.43 0.0K
12:33 17,943.86 17,943.86 17,925.91 17,926.74 0.0K
12:34 17,926.71 17,927.97 17,908.87 17,908.87 0.0K
12:35 17,908.94 17,908.94 17,891.34 17,908.55 0.0K
12:36 17,909.55 17,910.57 17,884.82 17,884.82 0.0K
12:37 17,873.29 17,903.33 17,862.53 17,903.33 0.0K
12:38 17,906.38 17,920.68 17,891.58 17,914.86 0.0K
12:39 17,912.34 17,923.24 17,912.34 17,923.15 0.0K
12:40 17,925.24 17,950.98 17,911.47 17,950.98 0.0K
12:41 17,955.02 17,963.23 17,951.11 17,961.76 0.0K
12:42 17,958.85 17,985.14 17,958.85 17,985.14 0.0K
12:43 17,988.81 17,999.00 17,983.99 17,983.99 0.0K
12:44 17,983.62 17,991.16 17,983.62 17,990.31 0.0K
12:45 17,994.48 18,012.22 17,992.24 18,009.48 0.0K
12:46 18,007.46 18,010.97 18,002.87 18,002.87 0.0K
12:47 18,001.98 18,004.78 17,992.08 17,992.08 0.0K
12:48 17,988.45 17,988.45 17,960.20 17,975.28 0.0K
12:49 17,975.62 17,983.64 17,966.83 17,982.87 0.0K
12:50 17,982.71 17,986.86 17,974.78 17,979.75 0.0K
12:51 17,980.71 17,982.67 17,974.33 17,976.53 0.0K
12:52 17,976.87 17,976.87 17,963.73 17,966.58 0.0K
12:53 17,964.71 17,986.29 17,962.14 17,971.63 0.0K
12:54 17,969.48 17,986.97 17,969.48 17,982.04 0.0K
12:55 17,983.03 17,983.03 17,967.63 17,968.82 0.0K
12:56 17,968.26 17,979.42 17,959.22 17,979.42 0.0K
12:57 17,985.78 17,989.21 17,972.57 17,977.56 0.0K
12:58 17,979.14 17,985.84 17,967.69 17,972.59 0.0K
12:59 17,972.21 17,978.86 17,962.18 17,962.18 0.0K
13:00 17,962.08 17,966.62 17,948.58 17,964.95 0.0K
13:01 17,966.81 17,986.83 17,962.88 17,981.90 0.0K
13:02 17,982.47 17,995.56 17,981.43 17,993.36 0.0K
13:03 17,996.69 18,001.28 17,990.28 17,993.66 0.0K
13:04 17,995.17 18,012.87 17,994.15 18,008.37 0.0K
13:05 18,007.39 18,031.70 18,007.29 18,008.83 0.0K
13:06 18,010.79 18,012.05 17,989.64 17,990.67 0.0K
13:07 17,990.38 18,006.95 17,990.38 18,005.49 0.0K
13:08 18,005.54 18,016.71 18,005.54 18,013.43 0.0K
13:09 18,015.43 18,021.27 18,015.43 18,020.11 0.0K
13:10 18,021.03 18,034.87 18,021.03 18,034.22 0.0K
13:11 18,034.36 18,052.59 18,034.36 18,051.65 0.0K
13:12 18,051.67 18,051.67 18,030.82 18,030.82 0.0K
13:13 18,030.73 18,036.55 18,021.43 18,036.55 0.0K
13:14 18,039.35 18,042.89 18,034.44 18,035.88 0.0K
13:15 18,034.89 18,046.35 18,034.89 18,039.34 0.0K
13:16 18,039.97 18,048.00 18,037.90 18,047.57 0.0K
13:17 18,047.80 18,051.82 18,047.12 18,048.87 0.0K
13:18 18,049.33 18,049.67 18,044.86 18,048.09 0.0K
13:19 18,049.25 18,065.10 18,049.25 18,064.39 0.0K
13:20 18,065.91 18,065.91 18,058.55 18,062.88 0.0K
13:21 18,062.41 18,067.51 18,062.01 18,064.40 0.0K
13:22 18,064.82 18,076.39 18,061.98 18,076.39 0.0K
13:23 18,074.60 18,075.13 18,070.63 18,071.97 0.0K
13:24 18,072.13 18,083.75 18,072.13 18,080.05 0.0K
13:25 18,081.31 18,082.36 18,076.69 18,078.84 0.0K
13:26 18,079.48 18,090.48 18,076.71 18,088.51 0.0K
13:27 18,088.40 18,100.48 18,088.40 18,092.22 0.0K
13:28 18,093.07 18,112.67 18,092.45 18,112.67 0.0K
13:29 18,116.11 18,117.45 18,111.44 18,113.39 0.0K
13:30 18,123.00 18,137.17 18,122.83 18,130.10 0.0K
13:31 18,132.32 18,144.48 18,132.32 18,137.23 0.0K
13:32 18,139.92 18,139.92 18,134.08 18,136.52 0.0K
13:33 18,137.88 18,137.88 18,129.83 18,129.83 0.0K
13:34 18,130.75 18,134.41 18,123.07 18,127.23 0.0K
13:35 18,128.59 18,135.88 18,128.59 18,134.28 0.0K
13:36 18,134.40 18,138.19 18,133.49 18,138.19 0.0K
13:37 18,138.08 18,143.35 18,138.08 18,141.19 0.0K
13:38 18,140.49 18,140.49 18,137.57 18,140.30 0.0K
13:39 18,141.09 18,152.50 18,141.09 18,148.41 0.0K
13:40 18,148.25 18,150.00 18,134.13 18,134.13 0.0K
13:41 18,133.72 18,133.72 18,125.30 18,132.26 0.0K
13:42 18,132.57 18,132.57 18,124.00 18,127.24 0.0K
13:43 18,126.12 18,135.47 18,126.12 18,135.47 0.0K
13:44 18,136.08 18,141.88 18,135.90 18,140.59 0.0K
13:45 18,142.20 18,152.29 18,142.20 18,151.52 0.0K
13:46 18,151.74 18,158.75 18,151.74 18,158.75 0.0K
13:47 18,158.32 18,158.32 18,149.92 18,149.89 0.0K
13:48 18,148.72 18,153.05 18,148.72 18,151.43 0.0K
13:49 18,152.31 18,157.57 18,150.24 18,150.24 0.0K
13:50 18,151.30 18,151.30 18,139.59 18,141.40 0.0K
13:51 18,143.19 18,146.47 18,139.38 18,146.47 0.0K
13:52 18,146.94 18,146.94 18,135.36 18,135.36 0.0K
13:53 18,135.89 18,138.44 18,134.37 18,134.93 0.0K
13:54 18,135.25 18,135.52 18,123.73 18,123.73 0.0K
13:55 18,124.23 18,132.67 18,124.23 18,132.67 0.0K
13:56 18,132.51 18,137.16 18,132.15 18,133.90 0.0K
13:57 18,134.04 18,139.39 18,131.60 18,137.03 0.0K
13:58 18,137.28 18,141.06 18,136.56 18,138.00 0.0K
13:59 18,137.90 18,139.32 18,134.29 18,134.29 0.0K
14:00 18,135.25 18,138.00 18,133.65 18,138.00 0.0K
14:01 18,138.28 18,139.73 18,134.17 18,139.37 0.0K
14:02 18,139.51 18,150.27 18,139.51 18,150.27 0.0K
14:03 18,149.95 18,157.98 18,149.95 18,157.22 0.0K
14:04 18,157.97 18,161.49 18,153.53 18,157.20 0.0K
14:05 18,158.95 18,164.19 18,157.62 18,162.70 0.0K
14:06 18,163.58 18,172.68 18,162.88 18,170.12 0.0K
14:07 18,171.38 18,171.38 18,161.87 18,162.26 0.0K
14:08 18,160.06 18,161.83 18,158.93 18,159.41 0.0K
14:09 18,158.87 18,159.55 18,156.12 18,156.29 0.0K
14:10 18,157.23 18,161.06 18,156.78 18,160.07 0.0K
14:11 18,161.18 18,163.79 18,159.76 18,161.73 0.0K
14:12 18,163.19 18,164.60 18,158.05 18,158.05 0.0K
14:13 18,159.68 18,165.20 18,159.68 18,165.20 0.0K
14:14 18,164.91 18,166.36 18,158.30 18,159.98 0.0K
14:15 18,159.89 18,164.57 18,157.54 18,164.10 0.0K
14:16 18,165.99 18,165.99 18,156.49 18,156.49 0.0K
14:17 18,156.08 18,156.08 18,150.60 18,153.32 0.0K
14:18 18,153.86 18,155.68 18,151.36 18,155.68 0.0K
14:19 18,156.06 18,164.88 18,156.06 18,164.88 0.0K
14:20 18,166.43 18,166.57 18,158.62 18,158.99 0.0K
14:21 18,159.48 18,163.06 18,156.47 18,160.08 0.0K
14:22 18,160.47 18,160.97 18,158.02 18,160.97 0.0K
14:23 18,161.31 18,161.31 18,154.89 18,154.89 0.0K
14:24 18,155.75 18,155.86 18,148.59 18,148.66 0.0K
14:25 18,148.64 18,149.92 18,145.34 18,146.49 0.0K
14:26 18,146.42 18,149.15 18,143.98 18,149.15 0.0K
14:27 18,148.99 18,149.81 18,144.67 18,144.83 0.0K
14:28 18,143.62 18,144.11 18,139.90 18,143.31 0.0K
14:29 18,143.73 18,144.77 18,136.44 18,136.66 0.0K
14:30 18,137.82 18,142.28 18,137.29 18,142.24 0.0K
14:31 18,141.92 18,148.57 18,140.49 18,147.64 0.0K
14:32 18,147.13 18,147.13 18,141.88 18,144.88 0.0K
14:33 18,145.23 18,147.75 18,145.14 18,147.03 0.0K
14:34 18,146.09 18,152.95 18,144.41 18,152.41 0.0K
14:35 18,152.79 18,152.79 18,148.38 18,151.53 0.0K
14:36 18,151.45 18,157.37 18,151.45 18,156.13 0.0K
14:37 18,156.28 18,156.91 18,152.26 18,155.99 0.0K
14:38 18,156.01 18,156.01 18,146.46 18,147.99 0.0K
14:39 18,147.08 18,148.10 18,145.03 18,144.96 0.0K
14:40 18,144.16 18,148.37 18,140.31 18,145.34 0.0K
14:41 18,144.57 18,146.60 18,141.04 18,141.04 0.0K
14:42 18,141.02 18,142.84 18,140.10 18,142.84 0.0K
14:43 18,143.65 18,145.82 18,142.96 18,145.06 0.0K
14:44 18,144.72 18,148.58 18,144.72 18,146.90 0.0K
14:45 18,146.78 18,148.45 18,142.12 18,145.52 0.0K
14:46 18,146.01 18,146.01 18,142.76 18,143.06 0.0K
14:47 18,143.82 18,148.05 18,143.82 18,146.99 0.0K
14:48 18,146.85 18,146.85 18,141.57 18,142.69 0.0K
14:49 18,143.29 18,143.39 18,140.16 18,142.69 0.0K
14:50 18,143.50 18,143.50 18,137.78 18,138.02 0.0K
14:51 18,137.97 18,139.48 18,135.89 18,138.52 0.0K
14:52 18,138.97 18,140.65 18,133.50 18,133.50 0.0K
14:53 18,133.85 18,133.85 18,129.13 18,129.13 0.0K
14:54 18,127.04 18,132.17 18,126.69 18,131.52 0.0K
14:55 18,131.65 18,131.65 18,127.92 18,128.72 0.0K
14:56 18,127.90 18,130.08 18,127.39 18,129.78 0.0K
14:57 18,129.94 18,131.28 18,123.60 18,123.97 0.0K
14:58 18,123.75 18,125.23 18,122.20 18,123.39 0.0K
14:59 18,123.25 18,129.53 18,123.25 18,129.06 0.0K
15:00 18,128.02 18,138.76 18,126.91 18,138.76 0.0K
15:01 18,140.28 18,158.19 18,140.28 18,154.00 0.0K
15:02 18,154.39 18,157.55 18,150.74 18,150.92 0.0K
15:03 18,151.06 18,151.67 18,147.55 18,149.34 0.0K
15:04 18,150.29 18,151.92 18,147.35 18,148.89 0.0K
15:05 18,147.25 18,147.25 18,139.63 18,142.84 0.0K
15:06 18,143.14 18,146.20 18,142.91 18,143.29 0.0K
15:07 18,142.42 18,142.42 18,134.99 18,138.89 0.0K
15:08 18,137.41 18,137.67 18,132.93 18,135.01 0.0K
15:09 18,134.80 18,135.36 18,132.20 18,133.99 0.0K
15:10 18,134.30 18,135.00 18,128.50 18,131.22 0.0K
15:11 18,131.05 18,139.71 18,129.96 18,139.71 0.0K
15:12 18,141.24 18,141.73 18,139.41 18,140.08 0.0K
15:13 18,140.89 18,145.48 18,140.89 18,141.39 0.0K
15:14 18,143.26 18,143.26 18,137.51 18,138.92 0.0K
15:15 18,140.46 18,142.45 18,135.99 18,135.99 0.0K
15:16 18,135.78 18,136.57 18,133.38 18,136.32 0.0K
15:17 18,136.43 18,137.26 18,122.73 18,122.73 0.0K
15:18 18,122.45 18,124.63 18,118.66 18,122.84 0.0K
15:19 18,121.37 18,123.90 18,120.80 18,120.81 0.0K
15:20 18,121.27 18,125.27 18,121.02 18,121.17 0.0K
15:21 18,120.70 18,121.33 18,117.69 18,120.72 0.0K
15:22 18,122.21 18,125.07 18,121.79 18,124.73 0.0K
15:23 18,124.65 18,132.62 18,123.24 18,131.53 0.0K
15:24 18,132.92 18,135.67 18,131.76 18,134.41 0.0K
15:25 18,134.47 18,139.67 18,133.03 18,139.67 0.0K
15:26 18,140.42 18,143.00 18,139.05 18,143.00 0.0K
15:27 18,143.10 18,147.08 18,142.07 18,147.08 0.0K
15:28 18,147.23 18,149.66 18,146.30 18,149.02 0.0K
15:29 18,149.82 18,149.82 18,146.65 18,147.14 0.0K
15:30 18,147.05 18,147.05 18,141.06 18,142.73 0.0K
15:31 18,142.58 18,145.35 18,137.73 18,138.02 0.0K
15:32 18,138.02 18,144.83 18,137.89 18,143.26 0.0K
15:33 18,144.63 18,149.11 18,144.63 18,148.28 0.0K
15:34 18,148.18 18,149.07 18,147.85 18,148.83 0.0K
15:35 18,148.11 18,149.06 18,145.39 18,145.39 0.0K
15:36 18,145.00 18,148.69 18,144.62 18,144.62 0.0K
15:37 18,144.68 18,144.68 18,138.31 18,140.03 0.0K
15:38 18,139.72 18,144.21 18,139.72 18,143.62 0.0K
15:39 18,143.23 18,145.27 18,140.45 18,142.43 0.0K
15:40 18,142.28 18,142.56 18,138.20 18,138.20 0.0K
15:41 18,138.05 18,142.78 18,138.05 18,142.78 0.0K
15:42 18,141.10 18,142.72 18,140.41 18,141.15 0.0K
15:43 18,139.99 18,139.99 18,129.95 18,129.95 0.0K
15:44 18,129.17 18,133.57 18,127.37 18,132.88 0.0K
15:45 18,132.77 18,132.96 18,130.16 18,132.00 0.0K
15:46 18,130.68 18,132.34 18,129.44 18,130.92 0.0K
15:47 18,131.40 18,135.18 18,128.15 18,132.13 0.0K
15:48 18,131.55 18,136.71 18,131.55 18,136.64 0.0K
15:49 18,136.38 18,140.55 18,136.38 18,138.55 0.0K
15:50 18,154.98 18,158.04 18,144.59 18,152.50 0.0K
15:51 18,151.11 18,156.37 18,147.81 18,153.94 0.0K
15:52 18,158.35 18,159.95 18,155.38 18,159.68 0.0K
15:53 18,159.24 18,171.07 18,155.54 18,171.07 0.0K
15:54 18,173.61 18,178.19 18,165.16 18,165.40 0.0K
15:55 18,166.79 18,166.79 18,154.20 18,162.88 0.0K
15:56 18,163.35 18,169.26 18,160.65 18,169.26 0.0K
15:57 18,169.58 18,180.05 18,169.18 18,180.05 0.0K
15:58 18,177.92 18,184.43 18,177.92 18,178.25 0.0K
15:59 18,178.07 18,180.00 18,165.37 18,167.31 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