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 18,781.26 18,798.29 18,781.26 18,792.95 0.0K
09:31 18,792.23 18,792.23 18,766.98 18,780.22 0.0K
09:32 18,777.78 18,777.78 18,743.63 18,749.72 0.0K
09:33 18,747.55 18,754.35 18,729.33 18,752.68 0.0K
09:34 18,755.41 18,757.36 18,744.30 18,745.41 0.0K
09:35 18,747.12 18,763.29 18,744.49 18,756.98 0.0K
09:36 18,752.52 18,752.52 18,737.57 18,741.84 0.0K
09:37 18,742.53 18,742.53 18,718.19 18,718.19 0.0K
09:38 18,718.46 18,726.13 18,710.71 18,721.71 0.0K
09:39 18,718.65 18,718.65 18,703.56 18,717.09 0.0K
09:40 18,715.92 18,717.26 18,709.05 18,712.04 0.0K
09:41 18,713.23 18,720.38 18,695.61 18,695.61 0.0K
09:42 18,697.25 18,700.62 18,691.28 18,694.29 0.0K
09:43 18,694.35 18,704.79 18,689.70 18,704.79 0.0K
09:44 18,702.65 18,714.01 18,700.58 18,714.01 0.0K
09:45 18,717.10 18,727.28 18,695.81 18,697.83 0.0K
09:46 18,697.39 18,711.80 18,694.30 18,711.80 0.0K
09:47 18,712.73 18,713.07 18,699.78 18,702.82 0.0K
09:48 18,701.40 18,701.40 18,691.31 18,696.76 0.0K
09:49 18,694.66 18,694.66 18,687.13 18,691.45 0.0K
09:50 18,692.30 18,694.70 18,678.48 18,683.63 0.0K
09:51 18,683.31 18,686.31 18,673.57 18,673.57 0.0K
09:52 18,673.11 18,691.75 18,672.19 18,686.90 0.0K
09:53 18,688.13 18,703.26 18,685.03 18,703.26 0.0K
09:54 18,702.26 18,721.16 18,701.31 18,717.59 0.0K
09:55 18,715.24 18,725.75 18,715.24 18,723.04 0.0K
09:56 18,722.03 18,730.25 18,722.03 18,730.25 0.0K
09:57 18,730.46 18,749.22 18,730.46 18,743.12 0.0K
09:58 18,744.87 18,757.54 18,744.87 18,757.35 0.0K
09:59 18,758.62 18,773.29 18,758.62 18,770.06 0.0K
10:00 18,772.52 18,792.79 18,772.52 18,785.49 0.0K
10:01 18,783.25 18,786.47 18,775.34 18,778.42 0.0K
10:02 18,776.33 18,787.21 18,776.33 18,787.14 0.0K
10:03 18,787.56 18,789.94 18,784.21 18,787.31 0.0K
10:04 18,786.41 18,798.59 18,785.78 18,795.80 0.0K
10:05 18,795.52 18,800.12 18,784.05 18,784.05 0.0K
10:06 18,786.57 18,788.89 18,774.30 18,774.30 0.0K
10:07 18,774.07 18,776.78 18,763.83 18,768.86 0.0K
10:08 18,769.12 18,774.45 18,767.89 18,771.62 0.0K
10:09 18,772.05 18,778.28 18,772.05 18,778.28 0.0K
10:10 18,778.44 18,781.92 18,776.93 18,779.94 0.0K
10:11 18,779.86 18,783.61 18,775.86 18,783.59 0.0K
10:12 18,784.27 18,786.90 18,777.67 18,786.90 0.0K
10:13 18,787.34 18,793.17 18,787.34 18,792.57 0.0K
10:14 18,791.30 18,792.94 18,780.98 18,780.98 0.0K
10:15 18,780.75 18,785.72 18,775.15 18,785.14 0.0K
10:16 18,786.26 18,794.63 18,786.26 18,792.91 0.0K
10:17 18,793.39 18,800.11 18,792.45 18,794.60 0.0K
10:18 18,794.99 18,794.99 18,789.07 18,791.48 0.0K
10:19 18,789.94 18,790.60 18,784.18 18,784.18 0.0K
10:20 18,784.27 18,794.45 18,780.39 18,790.27 0.0K
10:21 18,790.34 18,793.54 18,790.34 18,793.09 0.0K
10:22 18,793.81 18,800.14 18,792.13 18,792.13 0.0K
10:23 18,792.13 18,792.13 18,782.71 18,790.55 0.0K
10:24 18,791.63 18,793.71 18,790.12 18,791.89 0.0K
10:25 18,794.08 18,794.08 18,783.72 18,786.40 0.0K
10:26 18,786.94 18,794.39 18,785.21 18,791.01 0.0K
10:27 18,789.71 18,794.96 18,786.68 18,793.48 0.0K
10:28 18,794.29 18,797.31 18,790.31 18,796.54 0.0K
10:29 18,798.02 18,799.74 18,796.26 18,799.01 0.0K
10:30 18,797.61 18,811.36 18,796.95 18,809.99 0.0K
10:31 18,811.13 18,818.11 18,805.53 18,818.11 0.0K
10:32 18,817.02 18,819.81 18,815.46 18,816.50 0.0K
10:33 18,815.99 18,815.99 18,805.37 18,805.37 0.0K
10:34 18,803.24 18,806.86 18,803.24 18,805.26 0.0K
10:35 18,803.46 18,804.99 18,801.44 18,804.26 0.0K
10:36 18,804.80 18,804.80 18,790.90 18,790.90 0.0K
10:37 18,791.79 18,800.20 18,791.79 18,795.36 0.0K
10:38 18,795.60 18,799.51 18,795.60 18,796.14 0.0K
10:39 18,795.35 18,799.45 18,793.33 18,799.45 0.0K
10:40 18,800.07 18,800.23 18,792.65 18,796.42 0.0K
10:41 18,795.07 18,795.07 18,787.44 18,789.25 0.0K
10:42 18,789.71 18,792.30 18,786.70 18,786.70 0.0K
10:43 18,787.24 18,787.59 18,777.18 18,777.65 0.0K
10:44 18,779.85 18,779.97 18,776.81 18,779.58 0.0K
10:45 18,779.02 18,779.02 18,772.14 18,774.98 0.0K
10:46 18,775.78 18,783.73 18,773.65 18,783.73 0.0K
10:47 18,781.18 18,785.08 18,780.51 18,785.08 0.0K
10:48 18,784.76 18,786.68 18,779.09 18,780.05 0.0K
10:49 18,779.06 18,780.89 18,778.49 18,780.89 0.0K
10:50 18,779.05 18,781.51 18,778.31 18,780.64 0.0K
10:51 18,780.07 18,780.07 18,775.02 18,775.02 0.0K
10:52 18,776.50 18,779.04 18,773.78 18,776.75 0.0K
10:53 18,777.35 18,783.32 18,776.57 18,783.32 0.0K
10:54 18,782.24 18,783.92 18,779.62 18,783.13 0.0K
10:55 18,783.54 18,783.54 18,778.11 18,779.69 0.0K
10:56 18,778.95 18,778.95 18,773.42 18,776.44 0.0K
10:57 18,776.41 18,779.62 18,775.02 18,777.73 0.0K
10:58 18,776.98 18,777.74 18,774.43 18,775.87 0.0K
10:59 18,775.96 18,776.50 18,767.08 18,771.38 0.0K
11:00 18,774.06 18,779.00 18,771.31 18,778.15 0.0K
11:01 18,778.44 18,782.96 18,778.14 18,780.02 0.0K
11:02 18,779.70 18,783.46 18,779.70 18,783.22 0.0K
11:03 18,782.03 18,783.15 18,779.56 18,782.50 0.0K
11:04 18,782.46 18,783.05 18,779.22 18,780.21 0.0K
11:05 18,780.37 18,784.21 18,780.37 18,781.59 0.0K
11:06 18,781.19 18,781.19 18,774.42 18,779.80 0.0K
11:07 18,780.00 18,788.96 18,779.70 18,787.14 0.0K
11:08 18,787.09 18,787.09 18,782.75 18,785.41 0.0K
11:09 18,784.56 18,786.81 18,782.57 18,784.89 0.0K
11:10 18,783.50 18,785.98 18,783.50 18,783.57 0.0K
11:11 18,783.59 18,784.36 18,781.69 18,781.78 0.0K
11:12 18,781.46 18,789.75 18,781.40 18,788.84 0.0K
11:13 18,789.48 18,790.01 18,786.61 18,788.97 0.0K
11:14 18,789.57 18,793.07 18,786.02 18,786.02 0.0K
11:15 18,786.37 18,795.72 18,786.37 18,795.72 0.0K
11:16 18,795.95 18,812.06 18,795.95 18,806.70 0.0K
11:17 18,807.73 18,808.80 18,806.64 18,807.99 0.0K
11:18 18,807.97 18,811.11 18,806.49 18,807.08 0.0K
11:19 18,807.11 18,808.40 18,797.94 18,798.61 0.0K
11:20 18,799.48 18,802.85 18,797.69 18,802.72 0.0K
11:21 18,802.89 18,802.89 18,796.50 18,796.50 0.0K
11:22 18,796.44 18,797.66 18,793.62 18,793.92 0.0K
11:23 18,794.63 18,794.63 18,786.08 18,786.47 0.0K
11:24 18,787.18 18,788.90 18,785.59 18,788.90 0.0K
11:25 18,789.18 18,790.28 18,782.42 18,782.42 0.0K
11:26 18,782.45 18,786.65 18,779.67 18,779.67 0.0K
11:27 18,779.61 18,779.80 18,772.37 18,772.87 0.0K
11:28 18,773.98 18,773.98 18,764.19 18,765.86 0.0K
11:29 18,765.52 18,765.52 18,753.36 18,753.74 0.0K
11:30 18,754.08 18,754.08 18,742.74 18,747.71 0.0K
11:31 18,746.74 18,753.49 18,742.72 18,747.45 0.0K
11:32 18,745.06 18,746.82 18,741.40 18,746.52 0.0K
11:33 18,747.60 18,758.25 18,747.44 18,758.25 0.0K
11:34 18,757.69 18,763.07 18,757.44 18,762.10 0.0K
11:35 18,760.71 18,766.21 18,760.59 18,766.21 0.0K
11:36 18,767.70 18,772.01 18,767.70 18,772.01 0.0K
11:37 18,772.24 18,780.51 18,772.24 18,779.40 0.0K
11:38 18,780.24 18,783.14 18,773.40 18,773.40 0.0K
11:39 18,773.50 18,779.29 18,772.94 18,779.29 0.0K
11:40 18,779.47 18,782.44 18,779.22 18,780.81 0.0K
11:41 18,779.77 18,780.08 18,776.48 18,779.39 0.0K
11:42 18,779.56 18,787.13 18,779.56 18,785.75 0.0K
11:43 18,785.51 18,786.11 18,782.95 18,783.86 0.0K
11:44 18,783.71 18,783.77 18,779.49 18,782.22 0.0K
11:45 18,784.08 18,792.19 18,784.08 18,792.19 0.0K
11:46 18,792.83 18,794.63 18,791.41 18,792.40 0.0K
11:47 18,793.76 18,795.79 18,791.92 18,794.92 0.0K
11:48 18,795.12 18,796.06 18,793.06 18,794.46 0.0K
11:49 18,795.67 18,795.90 18,789.31 18,791.20 0.0K
11:50 18,790.47 18,790.47 18,785.82 18,790.00 0.0K
11:51 18,790.71 18,791.15 18,787.91 18,790.68 0.0K
11:52 18,790.89 18,792.20 18,790.42 18,790.46 0.0K
11:53 18,790.32 18,795.55 18,790.32 18,793.70 0.0K
11:54 18,794.13 18,804.07 18,794.13 18,802.70 0.0K
11:55 18,802.97 18,802.97 18,797.99 18,798.65 0.0K
11:56 18,798.66 18,799.67 18,795.26 18,795.79 0.0K
11:57 18,795.91 18,799.76 18,795.91 18,799.76 0.0K
11:58 18,800.77 18,801.90 18,800.24 18,800.78 0.0K
11:59 18,799.88 18,799.88 18,797.53 18,797.45 0.0K
12:00 18,796.83 18,802.21 18,795.55 18,801.94 0.0K
12:01 18,801.56 18,811.62 18,800.19 18,810.83 0.0K
12:02 18,811.35 18,815.86 18,811.35 18,815.86 0.0K
12:03 18,815.27 18,817.96 18,813.93 18,815.97 0.0K
12:04 18,816.20 18,817.71 18,813.26 18,813.47 0.0K
12:05 18,814.27 18,816.11 18,811.26 18,816.11 0.0K
12:06 18,815.40 18,815.40 18,811.08 18,813.09 0.0K
12:07 18,813.53 18,813.86 18,811.32 18,812.09 0.0K
12:08 18,812.16 18,816.24 18,812.16 18,816.24 0.0K
12:09 18,816.28 18,817.92 18,812.85 18,813.08 0.0K
12:10 18,813.85 18,813.85 18,809.29 18,811.09 0.0K
12:11 18,809.83 18,813.60 18,809.36 18,813.36 0.0K
12:12 18,813.80 18,815.31 18,811.74 18,811.74 0.0K
12:13 18,811.64 18,811.88 18,810.32 18,811.71 0.0K
12:14 18,810.34 18,813.70 18,809.90 18,813.18 0.0K
12:15 18,813.22 18,813.22 18,807.99 18,812.66 0.0K
12:16 18,812.46 18,813.57 18,808.03 18,808.01 0.0K
12:17 18,807.87 18,810.48 18,804.81 18,810.06 0.0K
12:18 18,809.16 18,809.54 18,807.62 18,808.78 0.0K
12:19 18,808.89 18,810.34 18,808.45 18,809.49 0.0K
12:20 18,809.45 18,813.38 18,809.28 18,812.72 0.0K
12:21 18,812.99 18,815.15 18,812.99 18,815.15 0.0K
12:22 18,815.60 18,818.28 18,813.97 18,813.97 0.0K
12:23 18,813.46 18,814.15 18,811.60 18,811.60 0.0K
12:24 18,811.89 18,812.05 18,810.49 18,810.93 0.0K
12:25 18,810.23 18,811.35 18,809.20 18,811.24 0.0K
12:26 18,810.83 18,813.02 18,810.56 18,811.90 0.0K
12:27 18,811.44 18,811.76 18,806.23 18,806.23 0.0K
12:28 18,806.20 18,806.40 18,803.82 18,804.71 0.0K
12:29 18,804.74 18,804.74 18,801.77 18,802.08 0.0K
12:30 18,801.03 18,804.35 18,798.23 18,803.25 0.0K
12:31 18,802.42 18,807.52 18,802.42 18,805.72 0.0K
12:32 18,805.12 18,805.12 18,799.15 18,799.69 0.0K
12:33 18,799.30 18,799.45 18,796.68 18,797.46 0.0K
12:34 18,797.16 18,799.35 18,796.31 18,797.70 0.0K
12:35 18,797.58 18,799.05 18,794.30 18,795.16 0.0K
12:36 18,795.24 18,795.53 18,786.82 18,786.82 0.0K
12:37 18,785.77 18,785.77 18,781.03 18,783.97 0.0K
12:38 18,784.19 18,790.29 18,782.83 18,790.29 0.0K
12:39 18,790.19 18,790.46 18,788.96 18,789.21 0.0K
12:40 18,788.87 18,790.04 18,787.61 18,787.61 0.0K
12:41 18,787.52 18,794.37 18,787.00 18,792.66 0.0K
12:42 18,792.22 18,792.55 18,790.37 18,792.55 0.0K
12:43 18,793.51 18,794.03 18,790.57 18,793.44 0.0K
12:44 18,795.27 18,795.27 18,788.98 18,788.98 0.0K
12:45 18,788.49 18,788.49 18,784.26 18,786.32 0.0K
12:46 18,787.53 18,792.47 18,787.53 18,791.63 0.0K
12:47 18,791.13 18,791.13 18,787.49 18,788.81 0.0K
12:48 18,789.73 18,794.96 18,789.52 18,794.58 0.0K
12:49 18,794.48 18,796.10 18,792.27 18,792.83 0.0K
12:50 18,792.61 18,797.67 18,792.61 18,797.26 0.0K
12:51 18,798.28 18,799.60 18,795.49 18,796.65 0.0K
12:52 18,796.92 18,799.91 18,795.43 18,796.08 0.0K
12:53 18,796.53 18,798.70 18,796.30 18,797.72 0.0K
12:54 18,796.51 18,796.60 18,794.46 18,796.32 0.0K
12:55 18,796.04 18,796.04 18,793.26 18,793.26 0.0K
12:56 18,794.53 18,797.48 18,793.62 18,797.48 0.0K
12:57 18,797.61 18,799.22 18,795.96 18,796.46 0.0K
12:58 18,796.72 18,799.52 18,796.72 18,798.40 0.0K
12:59 18,799.43 18,801.80 18,799.30 18,801.80 0.0K
13:00 18,802.23 18,802.23 18,793.85 18,794.37 0.0K
13:01 18,794.57 18,808.02 18,794.57 18,806.90 0.0K
13:02 18,806.68 18,808.00 18,804.45 18,808.00 0.0K
13:03 18,807.63 18,811.30 18,807.45 18,810.41 0.0K
13:04 18,810.98 18,817.22 18,810.77 18,817.22 0.0K
13:05 18,816.93 18,819.36 18,814.10 18,814.80 0.0K
13:06 18,813.98 18,816.68 18,813.98 18,815.60 0.0K
13:07 18,814.62 18,816.56 18,813.99 18,813.99 0.0K
13:08 18,813.84 18,818.05 18,813.65 18,817.74 0.0K
13:09 18,818.54 18,819.37 18,817.37 18,818.26 0.0K
13:10 18,818.70 18,822.72 18,818.70 18,822.38 0.0K
13:11 18,822.90 18,825.65 18,821.30 18,822.93 0.0K
13:12 18,824.08 18,824.45 18,822.46 18,823.10 0.0K
13:13 18,822.37 18,825.41 18,822.29 18,825.32 0.0K
13:14 18,825.74 18,827.38 18,822.54 18,822.52 0.0K
13:15 18,822.55 18,823.45 18,821.12 18,822.12 0.0K
13:16 18,823.64 18,826.93 18,823.33 18,823.33 0.0K
13:17 18,822.96 18,823.45 18,820.72 18,823.45 0.0K
13:18 18,825.99 18,827.21 18,821.68 18,822.91 0.0K
13:19 18,823.17 18,823.17 18,819.89 18,821.01 0.0K
13:20 18,821.17 18,822.37 18,820.35 18,821.43 0.0K
13:21 18,821.45 18,826.38 18,821.45 18,824.02 0.0K
13:22 18,824.46 18,829.48 18,824.46 18,828.98 0.0K
13:23 18,829.36 18,830.50 18,827.06 18,827.12 0.0K
13:24 18,827.19 18,827.19 18,823.65 18,825.46 0.0K
13:25 18,825.70 18,828.90 18,825.70 18,828.44 0.0K
13:26 18,829.40 18,831.71 18,829.40 18,831.41 0.0K
13:27 18,831.16 18,835.10 18,829.91 18,834.35 0.0K
13:28 18,834.35 18,835.84 18,834.16 18,834.16 0.0K
13:29 18,834.69 18,835.17 18,830.99 18,833.22 0.0K
13:30 18,833.56 18,838.89 18,833.56 18,838.84 0.0K
13:31 18,838.95 18,841.78 18,838.24 18,840.06 0.0K
13:32 18,840.81 18,841.94 18,836.94 18,837.25 0.0K
13:33 18,836.40 18,838.23 18,835.52 18,837.15 0.0K
13:34 18,837.08 18,837.08 18,833.95 18,834.27 0.0K
13:35 18,833.28 18,836.97 18,833.28 18,833.72 0.0K
13:36 18,834.02 18,837.13 18,832.88 18,837.13 0.0K
13:37 18,837.13 18,838.75 18,837.13 18,838.22 0.0K
13:38 18,838.27 18,838.83 18,835.78 18,838.10 0.0K
13:39 18,837.78 18,842.47 18,837.78 18,842.47 0.0K
13:40 18,842.29 18,845.65 18,841.18 18,845.65 0.0K
13:41 18,845.30 18,848.10 18,841.36 18,841.36 0.0K
13:42 18,841.09 18,841.95 18,835.30 18,835.30 0.0K
13:43 18,834.97 18,836.17 18,833.42 18,833.77 0.0K
13:44 18,833.86 18,837.79 18,833.86 18,837.79 0.0K
13:45 18,838.66 18,840.33 18,838.66 18,839.25 0.0K
13:46 18,838.71 18,840.51 18,838.71 18,839.08 0.0K
13:47 18,839.08 18,839.48 18,838.02 18,838.21 0.0K
13:48 18,837.52 18,839.60 18,837.20 18,837.79 0.0K
13:49 18,838.17 18,838.35 18,836.46 18,836.94 0.0K
13:50 18,836.71 18,840.55 18,836.71 18,840.61 0.0K
13:51 18,840.66 18,843.77 18,840.63 18,843.77 0.0K
13:52 18,843.56 18,845.58 18,841.34 18,841.98 0.0K
13:53 18,842.15 18,843.20 18,840.43 18,842.61 0.0K
13:54 18,841.97 18,843.45 18,841.11 18,841.11 0.0K
13:55 18,842.71 18,846.16 18,841.99 18,846.16 0.0K
13:56 18,845.68 18,848.37 18,845.54 18,848.37 0.0K
13:57 18,847.93 18,848.87 18,846.66 18,848.14 0.0K
13:58 18,848.00 18,852.75 18,848.00 18,851.20 0.0K
13:59 18,851.22 18,851.22 18,845.29 18,845.63 0.0K
14:00 18,845.91 18,845.91 18,839.96 18,842.07 0.0K
14:01 18,842.32 18,849.61 18,842.32 18,848.36 0.0K
14:02 18,848.17 18,848.35 18,844.16 18,844.72 0.0K
14:03 18,844.86 18,850.27 18,844.66 18,850.11 0.0K
14:04 18,850.14 18,850.28 18,848.82 18,849.89 0.0K
14:05 18,849.17 18,865.81 18,848.27 18,856.50 0.0K
14:06 18,857.69 18,859.01 18,854.89 18,858.22 0.0K
14:07 18,858.14 18,861.94 18,856.63 18,861.94 0.0K
14:08 18,862.60 18,866.16 18,862.60 18,866.16 0.0K
14:09 18,866.75 18,868.78 18,866.41 18,868.05 0.0K
14:10 18,867.73 18,867.73 18,862.68 18,863.90 0.0K
14:11 18,864.31 18,869.89 18,864.21 18,869.89 0.0K
14:12 18,869.72 18,874.46 18,868.79 18,874.46 0.0K
14:13 18,875.44 18,875.99 18,872.94 18,873.87 0.0K
14:14 18,874.06 18,879.63 18,874.06 18,877.64 0.0K
14:15 18,877.67 18,880.97 18,877.33 18,880.87 0.0K
14:16 18,881.85 18,887.73 18,881.85 18,885.16 0.0K
14:17 18,884.99 18,884.99 18,879.74 18,880.32 0.0K
14:18 18,880.08 18,880.81 18,874.64 18,874.64 0.0K
14:19 18,874.95 18,876.90 18,874.95 18,876.90 0.0K
14:20 18,876.71 18,879.90 18,876.71 18,879.90 0.0K
14:21 18,878.84 18,879.36 18,877.79 18,877.79 0.0K
14:22 18,877.77 18,877.77 18,876.20 18,876.48 0.0K
14:23 18,876.40 18,883.18 18,876.40 18,883.18 0.0K
14:24 18,882.79 18,882.79 18,879.12 18,880.42 0.0K
14:25 18,879.58 18,880.21 18,878.61 18,878.61 0.0K
14:26 18,878.17 18,879.07 18,876.24 18,878.40 0.0K
14:27 18,877.24 18,881.51 18,876.93 18,877.60 0.0K
14:28 18,876.92 18,876.92 18,874.34 18,876.15 0.0K
14:29 18,876.05 18,876.67 18,874.41 18,874.41 0.0K
14:30 18,874.41 18,876.71 18,873.34 18,874.48 0.0K
14:31 18,874.90 18,877.78 18,874.39 18,875.55 0.0K
14:32 18,875.39 18,879.29 18,875.39 18,878.74 0.0K
14:33 18,878.53 18,881.40 18,877.99 18,878.18 0.0K
14:34 18,878.26 18,878.85 18,876.60 18,878.85 0.0K
14:35 18,879.17 18,880.26 18,876.97 18,877.38 0.0K
14:36 18,877.57 18,877.57 18,873.02 18,873.02 0.0K
14:37 18,874.68 18,874.97 18,867.68 18,867.68 0.0K
14:38 18,867.86 18,870.16 18,865.51 18,865.69 0.0K
14:39 18,866.50 18,869.38 18,866.50 18,869.24 0.0K
14:40 18,868.20 18,869.70 18,867.75 18,867.91 0.0K
14:41 18,868.52 18,868.69 18,865.44 18,866.31 0.0K
14:42 18,866.29 18,869.33 18,865.29 18,867.65 0.0K
14:43 18,867.30 18,868.95 18,867.30 18,868.95 0.0K
14:44 18,869.06 18,869.06 18,864.76 18,868.32 0.0K
14:45 18,868.82 18,873.11 18,868.72 18,873.11 0.0K
14:46 18,873.03 18,873.63 18,869.53 18,870.42 0.0K
14:47 18,871.23 18,874.34 18,871.23 18,871.51 0.0K
14:48 18,872.31 18,872.68 18,865.37 18,865.37 0.0K
14:49 18,864.71 18,865.43 18,857.87 18,862.82 0.0K
14:50 18,864.02 18,865.83 18,860.41 18,861.57 0.0K
14:51 18,862.26 18,868.43 18,862.26 18,866.43 0.0K
14:52 18,866.43 18,866.54 18,863.90 18,865.10 0.0K
14:53 18,864.78 18,866.68 18,862.98 18,866.68 0.0K
14:54 18,866.16 18,866.16 18,864.00 18,864.30 0.0K
14:55 18,863.83 18,865.21 18,859.03 18,859.22 0.0K
14:56 18,858.93 18,860.62 18,857.78 18,858.22 0.0K
14:57 18,856.95 18,856.95 18,855.50 18,856.33 0.0K
14:58 18,856.34 18,863.16 18,856.34 18,861.89 0.0K
14:59 18,861.98 18,864.96 18,861.98 18,863.94 0.0K
15:00 18,864.02 18,867.43 18,862.41 18,866.45 0.0K
15:01 18,866.78 18,869.48 18,866.35 18,869.40 0.0K
15:02 18,869.65 18,870.18 18,868.02 18,869.79 0.0K
15:03 18,869.56 18,869.56 18,863.48 18,865.66 0.0K
15:04 18,866.25 18,866.68 18,862.92 18,863.13 0.0K
15:05 18,863.33 18,863.81 18,860.47 18,861.77 0.0K
15:06 18,862.42 18,862.72 18,858.44 18,859.85 0.0K
15:07 18,860.20 18,863.44 18,857.35 18,858.24 0.0K
15:08 18,858.31 18,859.62 18,856.15 18,857.24 0.0K
15:09 18,857.63 18,862.89 18,857.63 18,861.04 0.0K
15:10 18,861.13 18,864.25 18,860.35 18,863.27 0.0K
15:11 18,863.45 18,865.85 18,863.07 18,865.52 0.0K
15:12 18,865.49 18,865.49 18,858.77 18,858.77 0.0K
15:13 18,858.89 18,859.88 18,855.14 18,856.55 0.0K
15:14 18,855.87 18,856.20 18,852.31 18,852.31 0.0K
15:15 18,851.45 18,852.34 18,847.61 18,851.22 0.0K
15:16 18,851.31 18,855.52 18,851.23 18,855.52 0.0K
15:17 18,855.84 18,856.20 18,851.07 18,852.67 0.0K
15:18 18,852.87 18,857.92 18,852.73 18,857.62 0.0K
15:19 18,857.92 18,861.32 18,857.31 18,860.74 0.0K
15:20 18,861.41 18,863.25 18,860.61 18,862.11 0.0K
15:21 18,862.25 18,862.25 18,858.08 18,858.33 0.0K
15:22 18,857.92 18,863.06 18,857.92 18,863.06 0.0K
15:23 18,862.83 18,864.61 18,861.35 18,862.93 0.0K
15:24 18,861.47 18,864.21 18,861.24 18,864.21 0.0K
15:25 18,864.51 18,868.43 18,864.51 18,867.25 0.0K
15:26 18,867.63 18,868.45 18,863.66 18,863.66 0.0K
15:27 18,863.09 18,865.42 18,861.50 18,861.50 0.0K
15:28 18,861.38 18,862.09 18,860.04 18,860.66 0.0K
15:29 18,860.61 18,862.21 18,859.88 18,860.59 0.0K
15:30 18,858.87 18,863.92 18,857.21 18,862.89 0.0K
15:31 18,862.88 18,863.57 18,861.59 18,862.68 0.0K
15:32 18,862.98 18,866.03 18,862.33 18,862.46 0.0K
15:33 18,861.69 18,865.97 18,860.89 18,860.89 0.0K
15:34 18,860.65 18,862.25 18,859.07 18,862.25 0.0K
15:35 18,861.49 18,862.41 18,859.13 18,860.11 0.0K
15:36 18,859.06 18,860.21 18,855.98 18,857.38 0.0K
15:37 18,858.14 18,858.26 18,849.97 18,850.18 0.0K
15:38 18,849.24 18,851.04 18,847.54 18,848.41 0.0K
15:39 18,848.56 18,850.07 18,848.37 18,848.37 0.0K
15:40 18,848.16 18,852.65 18,848.09 18,851.72 0.0K
15:41 18,851.42 18,851.42 18,845.44 18,845.55 0.0K
15:42 18,846.07 18,849.06 18,843.74 18,848.16 0.0K
15:43 18,847.60 18,848.11 18,843.27 18,844.80 0.0K
15:44 18,844.60 18,845.69 18,842.66 18,845.15 0.0K
15:45 18,844.18 18,849.77 18,844.18 18,847.27 0.0K
15:46 18,848.38 18,850.32 18,846.74 18,848.67 0.0K
15:47 18,845.81 18,853.47 18,843.14 18,853.47 0.0K
15:48 18,853.79 18,857.06 18,851.50 18,853.14 0.0K
15:49 18,852.52 18,859.96 18,852.21 18,859.96 0.0K
15:50 18,852.06 18,864.98 18,852.06 18,864.74 0.0K
15:51 18,864.72 18,867.51 18,858.89 18,866.59 0.0K
15:52 18,864.72 18,872.63 18,863.85 18,871.92 0.0K
15:53 18,872.00 18,873.40 18,869.62 18,870.80 0.0K
15:54 18,870.96 18,870.96 18,863.20 18,865.93 0.0K
15:55 18,849.81 18,857.99 18,849.81 18,857.65 0.0K
15:56 18,857.77 18,861.71 18,853.64 18,861.71 0.0K
15:57 18,862.35 18,863.97 18,860.53 18,861.13 0.0K
15:58 18,860.98 18,864.96 18,860.98 18,864.09 0.0K
15:59 18,866.84 18,866.84 18,845.09 18,855.41 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