NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
22,007.30
最后更新: 2025-09-30
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 20,674.58 20,678.31 20,664.89 20,668.95 0.0K
09:31 20,672.43 20,682.48 20,653.29 20,653.29 0.0K
09:32 20,654.05 20,662.29 20,642.66 20,650.48 0.0K
09:33 20,648.93 20,680.21 20,646.12 20,680.21 0.0K
09:34 20,680.73 20,700.28 20,680.73 20,700.28 0.0K
09:35 20,701.36 20,710.47 20,701.36 20,708.53 0.0K
09:36 20,709.20 20,711.90 20,687.17 20,687.17 0.0K
09:37 20,678.46 20,695.80 20,676.33 20,695.80 0.0K
09:38 20,698.92 20,722.30 20,698.92 20,720.01 0.0K
09:39 20,717.18 20,729.02 20,715.22 20,723.22 0.0K
09:40 20,726.76 20,729.35 20,719.99 20,721.37 0.0K
09:41 20,729.38 20,738.13 20,729.38 20,734.78 0.0K
09:42 20,734.85 20,745.88 20,730.70 20,745.88 0.0K
09:43 20,745.62 20,754.86 20,738.89 20,738.89 0.0K
09:44 20,742.23 20,742.23 20,678.79 20,679.33 0.0K
09:45 20,675.26 20,694.54 20,675.26 20,694.54 0.0K
09:46 20,695.64 20,706.44 20,695.40 20,701.10 0.0K
09:47 20,703.09 20,706.55 20,685.01 20,688.80 0.0K
09:48 20,688.19 20,688.19 20,649.02 20,654.55 0.0K
09:49 20,649.35 20,649.65 20,632.79 20,649.65 0.0K
09:50 20,643.09 20,643.09 20,623.23 20,630.96 0.0K
09:51 20,632.34 20,638.19 20,620.33 20,621.73 0.0K
09:52 20,623.16 20,646.11 20,616.65 20,639.00 0.0K
09:53 20,637.99 20,661.41 20,637.99 20,658.13 0.0K
09:54 20,658.50 20,663.55 20,657.42 20,663.55 0.0K
09:55 20,666.61 20,681.20 20,663.53 20,675.70 0.0K
09:56 20,672.84 20,672.84 20,625.08 20,625.08 0.0K
09:57 20,623.84 20,626.83 20,617.29 20,618.65 0.0K
09:58 20,617.03 20,617.03 20,597.74 20,597.74 0.0K
09:59 20,600.06 20,600.06 20,585.68 20,591.68 0.0K
10:00 20,590.26 20,590.26 20,560.84 20,562.80 0.0K
10:01 20,560.30 20,569.04 20,551.01 20,567.05 0.0K
10:02 20,564.53 20,575.60 20,556.55 20,574.32 0.0K
10:03 20,571.09 20,582.08 20,560.83 20,560.83 0.0K
10:04 20,561.16 20,584.04 20,553.26 20,584.04 0.0K
10:05 20,583.37 20,599.96 20,579.58 20,596.92 0.0K
10:06 20,595.13 20,598.30 20,586.87 20,596.06 0.0K
10:07 20,599.90 20,624.31 20,599.90 20,624.31 0.0K
10:08 20,626.79 20,639.69 20,626.79 20,629.28 0.0K
10:09 20,625.67 20,625.67 20,613.17 20,619.73 0.0K
10:10 20,619.87 20,624.85 20,616.82 20,617.12 0.0K
10:11 20,617.13 20,620.83 20,604.45 20,617.30 0.0K
10:12 20,614.97 20,623.75 20,614.97 20,616.57 0.0K
10:13 20,616.72 20,629.18 20,610.72 20,629.18 0.0K
10:14 20,627.92 20,654.55 20,627.92 20,651.79 0.0K
10:15 20,655.44 20,676.91 20,655.44 20,672.45 0.0K
10:16 20,673.59 20,681.39 20,672.67 20,676.10 0.0K
10:17 20,680.28 20,682.06 20,676.91 20,682.14 0.0K
10:18 20,683.10 20,684.01 20,657.32 20,657.69 0.0K
10:19 20,659.90 20,679.24 20,659.90 20,675.67 0.0K
10:20 20,675.83 20,691.48 20,672.66 20,691.48 0.0K
10:21 20,691.46 20,707.63 20,691.46 20,702.90 0.0K
10:22 20,702.91 20,704.88 20,700.59 20,703.05 0.0K
10:23 20,704.08 20,704.08 20,688.82 20,694.79 0.0K
10:24 20,697.10 20,699.38 20,688.92 20,688.92 0.0K
10:25 20,687.79 20,694.42 20,685.85 20,689.98 0.0K
10:26 20,688.84 20,697.18 20,683.37 20,692.86 0.0K
10:27 20,693.96 20,704.26 20,691.47 20,700.88 0.0K
10:28 20,702.56 20,707.22 20,702.56 20,706.45 0.0K
10:29 20,706.88 20,706.88 20,690.98 20,697.81 0.0K
10:30 20,701.40 20,711.56 20,700.12 20,710.50 0.0K
10:31 20,706.77 20,708.89 20,701.50 20,701.50 0.0K
10:32 20,701.22 20,717.01 20,699.54 20,713.04 0.0K
10:33 20,717.94 20,718.40 20,707.10 20,707.52 0.0K
10:34 20,705.67 20,707.25 20,701.34 20,701.34 0.0K
10:35 20,700.77 20,718.69 20,697.64 20,718.69 0.0K
10:36 20,720.20 20,720.20 20,706.77 20,710.88 0.0K
10:37 20,711.53 20,720.25 20,709.36 20,712.38 0.0K
10:38 20,713.52 20,717.81 20,704.72 20,704.72 0.0K
10:39 20,704.99 20,717.03 20,704.99 20,716.12 0.0K
10:40 20,715.90 20,719.92 20,715.47 20,718.50 0.0K
10:41 20,717.35 20,717.79 20,697.04 20,699.37 0.0K
10:42 20,699.85 20,706.66 20,696.27 20,696.27 0.0K
10:43 20,696.37 20,699.09 20,690.38 20,695.10 0.0K
10:44 20,695.24 20,695.24 20,687.23 20,693.06 0.0K
10:45 20,694.94 20,701.41 20,694.94 20,695.18 0.0K
10:46 20,694.72 20,695.92 20,674.99 20,674.99 0.0K
10:47 20,675.41 20,683.19 20,675.41 20,680.19 0.0K
10:48 20,681.64 20,687.49 20,680.08 20,685.65 0.0K
10:49 20,686.86 20,697.74 20,686.86 20,696.50 0.0K
10:50 20,696.19 20,699.03 20,693.40 20,697.69 0.0K
10:51 20,698.77 20,709.89 20,696.25 20,709.89 0.0K
10:52 20,708.57 20,719.49 20,708.57 20,719.49 0.0K
10:53 20,719.51 20,724.14 20,717.99 20,721.93 0.0K
10:54 20,721.74 20,721.74 20,707.88 20,707.88 0.0K
10:55 20,705.12 20,705.12 20,687.80 20,689.99 0.0K
10:56 20,692.03 20,706.20 20,692.03 20,700.70 0.0K
10:57 20,701.13 20,709.18 20,700.99 20,709.18 0.0K
10:58 20,709.73 20,718.49 20,709.73 20,718.49 0.0K
10:59 20,719.85 20,724.96 20,719.85 20,724.96 0.0K
11:00 20,725.21 20,726.33 20,721.23 20,725.29 0.0K
11:01 20,722.96 20,731.69 20,720.59 20,731.69 0.0K
11:02 20,731.20 20,738.60 20,731.05 20,732.60 0.0K
11:03 20,732.80 20,738.17 20,732.80 20,738.14 0.0K
11:04 20,738.19 20,739.83 20,736.79 20,737.64 0.0K
11:05 20,738.29 20,746.07 20,738.29 20,745.18 0.0K
11:06 20,746.22 20,749.48 20,744.68 20,748.89 0.0K
11:07 20,749.59 20,755.60 20,748.81 20,753.27 0.0K
11:08 20,754.15 20,760.33 20,750.70 20,750.70 0.0K
11:09 20,749.15 20,764.19 20,749.15 20,764.19 0.0K
11:10 20,765.01 20,779.83 20,765.01 20,779.83 0.0K
11:11 20,780.98 20,783.96 20,779.08 20,783.15 0.0K
11:12 20,782.58 20,783.41 20,777.99 20,778.93 0.0K
11:13 20,777.64 20,780.47 20,774.15 20,779.65 0.0K
11:14 20,778.57 20,779.21 20,766.09 20,766.09 0.0K
11:15 20,771.83 20,780.36 20,771.83 20,780.36 0.0K
11:16 20,782.22 20,789.20 20,781.16 20,789.20 0.0K
11:17 20,793.50 20,798.51 20,793.18 20,798.15 0.0K
11:18 20,799.12 20,803.75 20,797.03 20,803.45 0.0K
11:19 20,807.35 20,809.05 20,799.96 20,799.96 0.0K
11:20 20,800.70 20,801.20 20,792.24 20,794.26 0.0K
11:21 20,795.72 20,802.46 20,795.72 20,802.28 0.0K
11:22 20,803.83 20,807.75 20,803.83 20,806.79 0.0K
11:23 20,806.42 20,810.37 20,806.17 20,806.60 0.0K
11:24 20,807.83 20,809.38 20,802.12 20,802.37 0.0K
11:25 20,802.36 20,802.49 20,790.53 20,791.86 0.0K
11:26 20,793.78 20,804.12 20,793.78 20,804.12 0.0K
11:27 20,802.39 20,802.72 20,796.25 20,797.61 0.0K
11:28 20,798.26 20,798.73 20,779.06 20,780.36 0.0K
11:29 20,780.70 20,781.08 20,772.32 20,776.80 0.0K
11:30 20,775.38 20,775.38 20,755.48 20,755.48 0.0K
11:31 20,752.23 20,771.54 20,752.23 20,764.39 0.0K
11:32 20,766.78 20,783.08 20,762.69 20,783.05 0.0K
11:33 20,785.00 20,788.16 20,778.66 20,788.16 0.0K
11:34 20,789.34 20,791.42 20,787.31 20,787.45 0.0K
11:35 20,786.35 20,788.64 20,781.28 20,784.51 0.0K
11:36 20,784.87 20,793.48 20,784.20 20,791.64 0.0K
11:37 20,790.31 20,797.37 20,788.22 20,796.12 0.0K
11:38 20,795.41 20,798.39 20,794.04 20,794.04 0.0K
11:39 20,795.20 20,803.83 20,793.40 20,803.83 0.0K
11:40 20,803.20 20,804.17 20,798.16 20,802.59 0.0K
11:41 20,802.54 20,809.83 20,801.76 20,804.99 0.0K
11:42 20,805.53 20,808.65 20,802.77 20,803.72 0.0K
11:43 20,804.47 20,804.47 20,797.07 20,800.51 0.0K
11:44 20,800.03 20,803.28 20,797.98 20,800.50 0.0K
11:45 20,799.60 20,803.30 20,799.60 20,801.79 0.0K
11:46 20,801.21 20,803.60 20,794.03 20,799.81 0.0K
11:47 20,800.02 20,800.87 20,797.08 20,797.08 0.0K
11:48 20,791.24 20,795.54 20,790.55 20,794.70 0.0K
11:49 20,793.60 20,794.72 20,789.42 20,789.76 0.0K
11:50 20,790.02 20,797.62 20,789.26 20,796.26 0.0K
11:51 20,796.59 20,796.83 20,792.77 20,792.77 0.0K
11:52 20,792.27 20,792.27 20,785.29 20,785.70 0.0K
11:53 20,783.99 20,789.33 20,782.03 20,789.33 0.0K
11:54 20,789.13 20,793.91 20,789.13 20,793.62 0.0K
11:55 20,794.00 20,798.75 20,794.00 20,795.77 0.0K
11:56 20,797.19 20,806.26 20,796.67 20,806.26 0.0K
11:57 20,806.46 20,809.92 20,806.13 20,808.24 0.0K
11:58 20,808.16 20,810.60 20,805.16 20,805.34 0.0K
11:59 20,805.54 20,807.71 20,804.54 20,806.66 0.0K
12:00 20,805.82 20,806.09 20,790.40 20,790.40 0.0K
12:01 20,790.47 20,791.19 20,784.26 20,789.52 0.0K
12:02 20,789.40 20,794.42 20,789.40 20,791.76 0.0K
12:03 20,791.80 20,792.21 20,788.10 20,788.41 0.0K
12:04 20,788.58 20,791.78 20,788.58 20,789.29 0.0K
12:05 20,788.44 20,794.82 20,787.08 20,794.82 0.0K
12:06 20,794.87 20,794.87 20,784.51 20,784.51 0.0K
12:07 20,784.49 20,788.68 20,783.53 20,784.48 0.0K
12:08 20,783.52 20,786.91 20,782.01 20,786.74 0.0K
12:09 20,787.41 20,787.91 20,784.46 20,786.38 0.0K
12:10 20,786.16 20,789.96 20,783.79 20,789.82 0.0K
12:11 20,789.12 20,791.94 20,786.69 20,789.82 0.0K
12:12 20,789.88 20,793.63 20,789.47 20,793.63 0.0K
12:13 20,793.68 20,798.70 20,793.68 20,798.70 0.0K
12:14 20,798.56 20,798.82 20,796.75 20,797.48 0.0K
12:15 20,797.63 20,805.18 20,797.63 20,804.46 0.0K
12:16 20,804.03 20,805.62 20,801.14 20,803.28 0.0K
12:17 20,804.90 20,812.15 20,804.22 20,809.74 0.0K
12:18 20,809.04 20,809.60 20,804.47 20,805.86 0.0K
12:19 20,806.12 20,810.23 20,806.12 20,810.15 0.0K
12:20 20,813.61 20,814.68 20,811.13 20,813.89 0.0K
12:21 20,816.86 20,820.78 20,816.86 20,820.18 0.0K
12:22 20,819.75 20,825.27 20,819.75 20,823.97 0.0K
12:23 20,824.00 20,826.92 20,822.95 20,825.48 0.0K
12:24 20,825.44 20,825.74 20,822.03 20,825.41 0.0K
12:25 20,825.44 20,828.63 20,825.44 20,828.39 0.0K
12:26 20,827.31 20,829.66 20,826.55 20,827.88 0.0K
12:27 20,827.96 20,832.60 20,826.93 20,832.32 0.0K
12:28 20,832.28 20,832.28 20,829.05 20,831.08 0.0K
12:29 20,831.07 20,833.95 20,831.07 20,832.65 0.0K
12:30 20,831.34 20,832.55 20,829.39 20,829.94 0.0K
12:31 20,830.31 20,831.76 20,827.90 20,827.90 0.0K
12:32 20,828.65 20,828.65 20,822.48 20,826.44 0.0K
12:33 20,825.96 20,828.59 20,824.25 20,828.59 0.0K
12:34 20,828.39 20,830.13 20,828.39 20,829.76 0.0K
12:35 20,829.36 20,830.79 20,826.21 20,828.90 0.0K
12:36 20,829.21 20,833.76 20,829.21 20,831.35 0.0K
12:37 20,830.14 20,833.98 20,830.14 20,833.58 0.0K
12:38 20,831.82 20,835.13 20,831.38 20,833.91 0.0K
12:39 20,834.63 20,836.54 20,832.73 20,832.89 0.0K
12:40 20,831.99 20,834.25 20,831.48 20,834.25 0.0K
12:41 20,833.38 20,833.38 20,828.42 20,828.42 0.0K
12:42 20,828.89 20,829.85 20,827.54 20,828.45 0.0K
12:43 20,828.35 20,828.35 20,822.33 20,822.94 0.0K
12:44 20,822.23 20,827.81 20,821.99 20,827.63 0.0K
12:45 20,828.24 20,830.55 20,822.26 20,823.50 0.0K
12:46 20,824.44 20,839.05 20,824.44 20,838.63 0.0K
12:47 20,839.54 20,841.20 20,837.28 20,840.75 0.0K
12:48 20,842.13 20,845.66 20,840.42 20,845.66 0.0K
12:49 20,844.29 20,844.29 20,839.77 20,842.67 0.0K
12:50 20,842.55 20,850.24 20,841.65 20,850.24 0.0K
12:51 20,850.18 20,851.51 20,844.54 20,847.38 0.0K
12:52 20,847.44 20,851.47 20,847.44 20,851.12 0.0K
12:53 20,849.89 20,854.11 20,848.64 20,853.25 0.0K
12:54 20,853.23 20,853.23 20,847.89 20,850.72 0.0K
12:55 20,850.41 20,859.61 20,849.71 20,859.42 0.0K
12:56 20,858.89 20,860.21 20,854.20 20,855.28 0.0K
12:57 20,855.38 20,855.61 20,850.92 20,851.00 0.0K
12:58 20,850.89 20,851.47 20,847.05 20,847.05 0.0K
12:59 20,846.74 20,848.65 20,846.74 20,847.39 0.0K
13:00 20,847.12 20,847.68 20,843.42 20,844.24 0.0K
13:01 20,845.43 20,856.72 20,845.43 20,856.23 0.0K
13:02 20,856.42 20,861.81 20,856.42 20,859.88 0.0K
13:03 20,860.69 20,863.65 20,859.53 20,861.73 0.0K
13:04 20,861.85 20,861.85 20,858.56 20,859.25 0.0K
13:05 20,859.23 20,860.40 20,856.39 20,856.39 0.0K
13:06 20,855.38 20,855.38 20,851.43 20,852.79 0.0K
13:07 20,852.61 20,855.23 20,852.40 20,852.93 0.0K
13:08 20,853.93 20,854.82 20,850.12 20,850.98 0.0K
13:09 20,851.09 20,853.25 20,849.71 20,849.71 0.0K
13:10 20,849.22 20,849.87 20,845.65 20,849.30 0.0K
13:11 20,849.33 20,850.91 20,846.41 20,846.49 0.0K
13:12 20,847.69 20,853.12 20,847.69 20,852.93 0.0K
13:13 20,852.86 20,853.14 20,849.37 20,851.56 0.0K
13:14 20,851.88 20,852.26 20,849.29 20,849.50 0.0K
13:15 20,849.45 20,854.08 20,849.01 20,852.66 0.0K
13:16 20,852.33 20,855.15 20,851.54 20,853.88 0.0K
13:17 20,854.20 20,854.20 20,848.90 20,849.74 0.0K
13:18 20,850.21 20,851.76 20,848.10 20,851.03 0.0K
13:19 20,849.67 20,851.66 20,847.57 20,850.60 0.0K
13:20 20,850.49 20,851.57 20,847.89 20,847.89 0.0K
13:21 20,847.45 20,851.68 20,846.54 20,851.13 0.0K
13:22 20,850.92 20,855.54 20,850.65 20,855.43 0.0K
13:23 20,855.05 20,855.78 20,852.17 20,852.17 0.0K
13:24 20,852.11 20,852.17 20,847.63 20,848.64 0.0K
13:25 20,848.29 20,849.88 20,847.15 20,847.70 0.0K
13:26 20,847.71 20,847.75 20,844.25 20,844.25 0.0K
13:27 20,843.98 20,843.98 20,838.13 20,838.49 0.0K
13:28 20,838.45 20,838.69 20,836.84 20,837.26 0.0K
13:29 20,836.91 20,836.91 20,829.55 20,829.90 0.0K
13:30 20,829.55 20,831.39 20,826.20 20,827.24 0.0K
13:31 20,827.51 20,839.87 20,827.51 20,839.87 0.0K
13:32 20,840.93 20,841.31 20,838.10 20,839.68 0.0K
13:33 20,840.19 20,843.15 20,839.60 20,842.95 0.0K
13:34 20,842.69 20,851.12 20,842.69 20,850.68 0.0K
13:35 20,850.19 20,850.19 20,845.44 20,848.17 0.0K
13:36 20,847.99 20,849.01 20,846.73 20,846.73 0.0K
13:37 20,846.62 20,854.07 20,846.62 20,851.83 0.0K
13:38 20,852.47 20,852.47 20,845.40 20,846.11 0.0K
13:39 20,845.93 20,848.57 20,843.52 20,848.57 0.0K
13:40 20,849.09 20,849.09 20,843.33 20,843.67 0.0K
13:41 20,844.37 20,848.24 20,843.10 20,848.24 0.0K
13:42 20,849.19 20,852.12 20,849.19 20,851.73 0.0K
13:43 20,851.86 20,853.09 20,849.05 20,849.05 0.0K
13:44 20,849.53 20,849.55 20,845.89 20,847.63 0.0K
13:45 20,848.62 20,851.56 20,848.48 20,851.47 0.0K
13:46 20,851.63 20,856.36 20,851.63 20,856.36 0.0K
13:47 20,856.14 20,860.03 20,856.14 20,857.02 0.0K
13:48 20,856.48 20,858.61 20,854.61 20,857.75 0.0K
13:49 20,857.72 20,858.43 20,856.00 20,858.44 0.0K
13:50 20,859.06 20,859.45 20,857.34 20,858.13 0.0K
13:51 20,858.70 20,864.85 20,858.70 20,862.33 0.0K
13:52 20,862.21 20,862.46 20,857.97 20,858.06 0.0K
13:53 20,857.30 20,858.49 20,856.24 20,858.13 0.0K
13:54 20,858.16 20,861.83 20,858.16 20,861.31 0.0K
13:55 20,861.35 20,862.79 20,859.73 20,862.79 0.0K
13:56 20,864.04 20,864.31 20,859.85 20,864.31 0.0K
13:57 20,862.58 20,864.85 20,862.58 20,864.82 0.0K
13:58 20,864.14 20,864.38 20,861.61 20,864.24 0.0K
13:59 20,864.03 20,864.25 20,862.22 20,863.12 0.0K
14:00 20,863.27 20,868.13 20,862.75 20,867.89 0.0K
14:01 20,868.07 20,871.16 20,865.30 20,868.70 0.0K
14:02 20,869.21 20,869.21 20,865.62 20,865.62 0.0K
14:03 20,866.83 20,866.83 20,863.01 20,865.56 0.0K
14:04 20,865.30 20,866.57 20,864.95 20,865.28 0.0K
14:05 20,864.81 20,864.81 20,861.98 20,863.24 0.0K
14:06 20,862.42 20,866.12 20,861.99 20,865.58 0.0K
14:07 20,865.48 20,869.86 20,864.74 20,868.72 0.0K
14:08 20,868.31 20,870.43 20,867.44 20,868.57 0.0K
14:09 20,869.02 20,871.37 20,868.52 20,871.03 0.0K
14:10 20,870.70 20,870.70 20,865.92 20,867.62 0.0K
14:11 20,866.90 20,870.10 20,866.81 20,870.10 0.0K
14:12 20,870.90 20,874.14 20,870.90 20,874.14 0.0K
14:13 20,873.97 20,878.31 20,873.97 20,877.24 0.0K
14:14 20,877.30 20,879.38 20,875.64 20,878.33 0.0K
14:15 20,878.17 20,878.17 20,872.45 20,872.45 0.0K
14:16 20,873.89 20,875.97 20,873.40 20,874.27 0.0K
14:17 20,874.08 20,874.43 20,871.34 20,874.07 0.0K
14:18 20,875.08 20,877.03 20,874.19 20,875.86 0.0K
14:19 20,875.77 20,879.00 20,873.75 20,877.86 0.0K
14:20 20,878.03 20,883.88 20,877.59 20,883.88 0.0K
14:21 20,884.10 20,884.66 20,875.53 20,875.53 0.0K
14:22 20,874.39 20,874.39 20,866.78 20,867.47 0.0K
14:23 20,866.41 20,869.58 20,866.03 20,868.26 0.0K
14:24 20,868.65 20,874.60 20,868.65 20,872.12 0.0K
14:25 20,872.61 20,872.61 20,868.59 20,869.52 0.0K
14:26 20,869.02 20,869.98 20,866.57 20,869.35 0.0K
14:27 20,868.51 20,873.17 20,868.51 20,872.69 0.0K
14:28 20,872.80 20,873.98 20,871.59 20,871.59 0.0K
14:29 20,870.59 20,872.47 20,870.59 20,871.80 0.0K
14:30 20,872.58 20,872.58 20,868.17 20,870.23 0.0K
14:31 20,870.66 20,870.66 20,864.05 20,864.42 0.0K
14:32 20,864.12 20,866.26 20,864.12 20,865.84 0.0K
14:33 20,865.66 20,868.79 20,865.32 20,868.55 0.0K
14:34 20,868.70 20,869.54 20,866.51 20,866.91 0.0K
14:35 20,866.56 20,872.27 20,866.53 20,872.27 0.0K
14:36 20,871.27 20,871.27 20,863.15 20,863.93 0.0K
14:37 20,864.24 20,864.82 20,861.84 20,862.43 0.0K
14:38 20,862.60 20,864.97 20,862.60 20,862.74 0.0K
14:39 20,862.36 20,864.00 20,861.22 20,861.51 0.0K
14:40 20,861.01 20,862.72 20,860.92 20,860.92 0.0K
14:41 20,861.07 20,865.77 20,859.65 20,864.47 0.0K
14:42 20,863.95 20,863.95 20,860.34 20,860.70 0.0K
14:43 20,860.48 20,861.35 20,858.94 20,859.76 0.0K
14:44 20,860.38 20,862.36 20,859.24 20,862.34 0.0K
14:45 20,862.55 20,866.19 20,862.45 20,862.45 0.0K
14:46 20,861.98 20,861.98 20,856.33 20,856.33 0.0K
14:47 20,856.24 20,859.38 20,855.69 20,859.38 0.0K
14:48 20,859.08 20,862.44 20,858.19 20,862.44 0.0K
14:49 20,863.43 20,863.43 20,859.68 20,860.45 0.0K
14:50 20,859.43 20,859.82 20,856.74 20,858.46 0.0K
14:51 20,858.75 20,861.50 20,858.75 20,859.91 0.0K
14:52 20,860.41 20,864.10 20,860.05 20,861.59 0.0K
14:53 20,860.94 20,862.95 20,860.20 20,860.40 0.0K
14:54 20,860.50 20,862.48 20,860.50 20,862.24 0.0K
14:55 20,861.41 20,867.09 20,861.41 20,866.04 0.0K
14:56 20,866.22 20,866.22 20,860.77 20,860.77 0.0K
14:57 20,860.52 20,860.52 20,856.29 20,858.09 0.0K
14:58 20,858.50 20,861.10 20,858.50 20,860.93 0.0K
14:59 20,861.28 20,861.28 20,859.55 20,859.59 0.0K
15:00 20,860.47 20,863.35 20,860.36 20,862.20 0.0K
15:01 20,862.02 20,863.71 20,860.36 20,861.32 0.0K
15:02 20,860.87 20,865.47 20,860.87 20,865.47 0.0K
15:03 20,866.07 20,866.21 20,864.50 20,864.94 0.0K
15:04 20,864.84 20,866.65 20,863.71 20,863.96 0.0K
15:05 20,863.01 20,865.38 20,862.14 20,865.38 0.0K
15:06 20,865.34 20,865.76 20,863.56 20,865.78 0.0K
15:07 20,866.44 20,871.50 20,866.44 20,870.76 0.0K
15:08 20,870.79 20,871.88 20,867.76 20,871.46 0.0K
15:09 20,871.63 20,873.43 20,871.35 20,871.35 0.0K
15:10 20,869.98 20,870.19 20,866.98 20,868.01 0.0K
15:11 20,867.75 20,867.75 20,860.40 20,860.40 0.0K
15:12 20,860.08 20,861.48 20,858.28 20,861.34 0.0K
15:13 20,861.38 20,861.95 20,859.87 20,861.57 0.0K
15:14 20,862.12 20,863.06 20,861.19 20,862.10 0.0K
15:15 20,862.47 20,864.38 20,861.47 20,863.54 0.0K
15:16 20,863.38 20,865.75 20,861.38 20,861.38 0.0K
15:17 20,861.30 20,861.76 20,860.36 20,861.49 0.0K
15:18 20,861.47 20,867.71 20,861.47 20,867.71 0.0K
15:19 20,866.97 20,867.71 20,865.37 20,865.37 0.0K
15:20 20,865.56 20,866.27 20,863.20 20,863.33 0.0K
15:21 20,863.35 20,868.53 20,863.12 20,867.49 0.0K
15:22 20,867.07 20,867.67 20,865.33 20,865.69 0.0K
15:23 20,866.46 20,866.46 20,862.37 20,863.25 0.0K
15:24 20,863.90 20,866.52 20,863.37 20,866.52 0.0K
15:25 20,867.26 20,867.26 20,863.67 20,864.67 0.0K
15:26 20,864.91 20,865.31 20,861.83 20,862.23 0.0K
15:27 20,861.55 20,863.75 20,861.36 20,862.65 0.0K
15:28 20,862.05 20,868.70 20,862.05 20,868.57 0.0K
15:29 20,868.31 20,871.14 20,868.16 20,871.14 0.0K
15:30 20,869.90 20,870.65 20,867.31 20,870.18 0.0K
15:31 20,870.20 20,873.91 20,870.20 20,873.41 0.0K
15:32 20,872.90 20,873.94 20,871.73 20,872.91 0.0K
15:33 20,873.13 20,873.93 20,870.63 20,873.75 0.0K
15:34 20,873.29 20,874.55 20,870.09 20,874.55 0.0K
15:35 20,874.28 20,874.95 20,870.56 20,871.43 0.0K
15:36 20,871.60 20,880.85 20,871.60 20,880.76 0.0K
15:37 20,881.01 20,887.95 20,879.72 20,887.73 0.0K
15:38 20,886.84 20,886.84 20,883.30 20,883.91 0.0K
15:39 20,883.44 20,883.44 20,878.17 20,879.86 0.0K
15:40 20,878.01 20,878.01 20,871.11 20,873.23 0.0K
15:41 20,872.72 20,875.91 20,867.89 20,867.89 0.0K
15:42 20,869.60 20,870.58 20,864.50 20,864.50 0.0K
15:43 20,863.84 20,863.84 20,859.37 20,859.74 0.0K
15:44 20,859.79 20,862.60 20,859.79 20,862.48 0.0K
15:45 20,862.61 20,866.43 20,861.62 20,864.88 0.0K
15:46 20,866.00 20,866.00 20,860.17 20,864.48 0.0K
15:47 20,865.80 20,868.04 20,863.95 20,864.71 0.0K
15:48 20,864.22 20,865.75 20,863.29 20,864.14 0.0K
15:49 20,864.49 20,873.83 20,864.49 20,873.49 0.0K
15:50 20,855.64 20,876.25 20,855.64 20,874.99 0.0K
15:51 20,874.51 20,877.83 20,871.16 20,876.19 0.0K
15:52 20,876.07 20,878.41 20,874.23 20,876.18 0.0K
15:53 20,874.88 20,875.43 20,872.57 20,874.82 0.0K
15:54 20,875.15 20,891.35 20,874.73 20,884.20 0.0K
15:55 20,883.58 20,888.23 20,881.83 20,886.13 0.0K
15:56 20,884.36 20,884.57 20,879.67 20,883.19 0.0K
15:57 20,882.25 20,889.39 20,882.25 20,887.96 0.0K
15:58 20,888.12 20,888.12 20,885.71 20,886.06 0.0K
15:59 20,882.86 20,888.11 20,881.88 20,886.81 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