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 20,756.81 20,756.94 20,742.81 20,742.81 0.0K
09:31 20,741.08 20,771.07 20,734.19 20,766.99 0.0K
09:32 20,758.74 20,770.24 20,745.11 20,748.22 0.0K
09:33 20,754.59 20,754.59 20,724.66 20,724.66 0.0K
09:34 20,723.60 20,755.67 20,714.65 20,755.29 0.0K
09:35 20,753.89 20,762.71 20,746.58 20,757.81 0.0K
09:36 20,761.14 20,779.27 20,760.79 20,779.27 0.0K
09:37 20,776.95 20,780.06 20,770.03 20,778.28 0.0K
09:38 20,776.16 20,783.71 20,770.64 20,781.44 0.0K
09:39 20,782.43 20,782.43 20,768.29 20,778.95 0.0K
09:40 20,775.43 20,782.25 20,765.62 20,773.92 0.0K
09:41 20,772.82 20,804.23 20,770.16 20,802.08 0.0K
09:42 20,801.79 20,804.85 20,794.89 20,801.93 0.0K
09:43 20,802.03 20,804.61 20,792.39 20,795.60 0.0K
09:44 20,795.84 20,817.60 20,794.08 20,817.64 0.0K
09:45 20,816.66 20,832.87 20,815.12 20,819.53 0.0K
09:46 20,821.00 20,822.09 20,812.35 20,813.64 0.0K
09:47 20,812.82 20,835.18 20,812.09 20,831.11 0.0K
09:48 20,832.38 20,842.56 20,832.38 20,841.48 0.0K
09:49 20,841.71 20,844.70 20,837.45 20,840.03 0.0K
09:50 20,834.59 20,848.50 20,832.58 20,848.41 0.0K
09:51 20,848.50 20,856.63 20,846.73 20,851.85 0.0K
09:52 20,851.98 20,857.88 20,850.42 20,856.81 0.0K
09:53 20,859.02 20,860.66 20,816.71 20,817.18 0.0K
09:54 20,818.91 20,831.65 20,813.19 20,813.19 0.0K
09:55 20,811.94 20,811.94 20,792.61 20,792.61 0.0K
09:56 20,796.16 20,807.76 20,784.98 20,805.09 0.0K
09:57 20,803.17 20,804.44 20,795.89 20,796.64 0.0K
09:58 20,796.04 20,807.47 20,795.49 20,806.17 0.0K
09:59 20,805.99 20,817.29 20,800.61 20,814.57 0.0K
10:00 20,811.99 20,818.59 20,807.05 20,818.59 0.0K
10:01 20,817.47 20,817.47 20,804.52 20,808.45 0.0K
10:02 20,805.64 20,807.39 20,798.83 20,802.24 0.0K
10:03 20,803.24 20,803.34 20,796.66 20,798.69 0.0K
10:04 20,801.15 20,805.05 20,792.72 20,795.14 0.0K
10:05 20,793.16 20,793.33 20,783.67 20,792.15 0.0K
10:06 20,790.42 20,794.81 20,785.27 20,792.66 0.0K
10:07 20,793.51 20,796.08 20,784.41 20,784.41 0.0K
10:08 20,783.17 20,801.17 20,783.17 20,787.93 0.0K
10:09 20,786.65 20,787.07 20,776.49 20,781.64 0.0K
10:10 20,778.06 20,793.07 20,776.61 20,785.24 0.0K
10:11 20,785.31 20,785.31 20,774.58 20,774.88 0.0K
10:12 20,773.39 20,780.67 20,769.87 20,771.07 0.0K
10:13 20,771.51 20,772.05 20,763.79 20,768.36 0.0K
10:14 20,767.16 20,776.29 20,767.16 20,768.92 0.0K
10:15 20,770.25 20,790.95 20,770.25 20,790.95 0.0K
10:16 20,790.03 20,791.93 20,779.28 20,779.28 0.0K
10:17 20,778.75 20,792.66 20,778.05 20,792.66 0.0K
10:18 20,793.02 20,804.94 20,793.02 20,804.94 0.0K
10:19 20,805.28 20,813.52 20,803.34 20,803.34 0.0K
10:20 20,805.32 20,812.95 20,805.32 20,809.14 0.0K
10:21 20,808.56 20,812.68 20,807.65 20,808.48 0.0K
10:22 20,805.37 20,805.37 20,794.37 20,800.95 0.0K
10:23 20,800.57 20,807.46 20,798.97 20,803.43 0.0K
10:24 20,801.07 20,807.66 20,797.99 20,804.60 0.0K
10:25 20,804.42 20,804.42 20,793.34 20,795.85 0.0K
10:26 20,798.62 20,810.97 20,796.85 20,810.97 0.0K
10:27 20,811.31 20,813.17 20,804.85 20,810.38 0.0K
10:28 20,810.99 20,821.04 20,810.99 20,820.94 0.0K
10:29 20,820.39 20,825.42 20,818.45 20,820.57 0.0K
10:30 20,821.68 20,827.79 20,818.75 20,827.79 0.0K
10:31 20,828.32 20,836.36 20,822.07 20,836.36 0.0K
10:32 20,836.06 20,842.77 20,836.06 20,836.06 0.0K
10:33 20,836.17 20,840.08 20,836.17 20,837.83 0.0K
10:34 20,838.39 20,840.63 20,835.72 20,835.72 0.0K
10:35 20,835.66 20,836.21 20,826.22 20,834.17 0.0K
10:36 20,834.48 20,835.06 20,829.96 20,832.61 0.0K
10:37 20,832.45 20,838.04 20,831.34 20,837.43 0.0K
10:38 20,837.26 20,841.26 20,836.39 20,836.47 0.0K
10:39 20,836.55 20,845.14 20,834.41 20,845.14 0.0K
10:40 20,845.35 20,850.63 20,836.70 20,837.48 0.0K
10:41 20,838.53 20,843.65 20,835.78 20,840.98 0.0K
10:42 20,843.04 20,843.04 20,836.01 20,841.59 0.0K
10:43 20,841.22 20,845.79 20,840.62 20,845.79 0.0K
10:44 20,846.91 20,850.98 20,843.34 20,850.98 0.0K
10:45 20,849.88 20,854.09 20,846.92 20,854.09 0.0K
10:46 20,854.30 20,864.72 20,854.30 20,862.85 0.0K
10:47 20,863.27 20,874.97 20,863.03 20,874.08 0.0K
10:48 20,873.53 20,874.14 20,868.54 20,872.87 0.0K
10:49 20,872.66 20,876.95 20,871.48 20,872.36 0.0K
10:50 20,871.36 20,871.36 20,862.09 20,862.09 0.0K
10:51 20,858.39 20,861.07 20,852.88 20,853.38 0.0K
10:52 20,853.28 20,862.86 20,853.28 20,862.43 0.0K
10:53 20,861.65 20,861.65 20,854.64 20,855.05 0.0K
10:54 20,852.07 20,852.07 20,845.13 20,845.13 0.0K
10:55 20,846.03 20,847.81 20,841.78 20,842.42 0.0K
10:56 20,842.79 20,843.06 20,835.83 20,836.68 0.0K
10:57 20,835.73 20,835.73 20,815.15 20,815.15 0.0K
10:58 20,812.83 20,817.55 20,807.28 20,817.55 0.0K
10:59 20,815.42 20,821.08 20,815.24 20,819.51 0.0K
11:00 20,819.45 20,823.48 20,812.56 20,812.56 0.0K
11:01 20,813.43 20,816.89 20,812.30 20,816.56 0.0K
11:02 20,815.73 20,818.70 20,811.46 20,814.44 0.0K
11:03 20,814.56 20,823.58 20,814.56 20,823.58 0.0K
11:04 20,822.51 20,824.68 20,815.83 20,815.83 0.0K
11:05 20,815.19 20,817.76 20,806.97 20,809.67 0.0K
11:06 20,810.53 20,815.53 20,806.11 20,809.29 0.0K
11:07 20,806.98 20,823.85 20,806.98 20,823.56 0.0K
11:08 20,821.63 20,822.12 20,814.13 20,814.13 0.0K
11:09 20,814.15 20,818.73 20,811.48 20,811.48 0.0K
11:10 20,811.35 20,813.75 20,802.24 20,803.18 0.0K
11:11 20,803.71 20,806.97 20,799.93 20,807.00 0.0K
11:12 20,805.58 20,807.96 20,803.06 20,807.42 0.0K
11:13 20,806.71 20,807.16 20,798.28 20,799.34 0.0K
11:14 20,798.90 20,805.74 20,797.79 20,805.74 0.0K
11:15 20,805.28 20,822.70 20,804.20 20,822.59 0.0K
11:16 20,821.34 20,823.59 20,816.65 20,820.00 0.0K
11:17 20,819.29 20,820.85 20,814.67 20,816.25 0.0K
11:18 20,817.62 20,819.82 20,812.94 20,819.71 0.0K
11:19 20,819.46 20,821.22 20,812.13 20,812.68 0.0K
11:20 20,812.98 20,812.98 20,799.27 20,801.87 0.0K
11:21 20,802.71 20,805.74 20,798.49 20,798.49 0.0K
11:22 20,797.01 20,798.12 20,791.38 20,795.58 0.0K
11:23 20,795.15 20,795.15 20,790.63 20,792.93 0.0K
11:24 20,791.36 20,794.46 20,788.22 20,790.73 0.0K
11:25 20,788.08 20,788.08 20,760.82 20,760.82 0.0K
11:26 20,757.04 20,762.30 20,753.57 20,754.62 0.0K
11:27 20,753.01 20,755.93 20,748.58 20,754.69 0.0K
11:28 20,751.67 20,763.14 20,750.29 20,761.47 0.0K
11:29 20,764.66 20,767.88 20,759.99 20,767.57 0.0K
11:30 20,766.17 20,776.15 20,765.63 20,776.15 0.0K
11:31 20,775.78 20,776.85 20,766.80 20,766.93 0.0K
11:32 20,765.78 20,778.26 20,762.44 20,777.89 0.0K
11:33 20,780.19 20,782.33 20,774.12 20,774.91 0.0K
11:34 20,773.58 20,773.58 20,756.44 20,762.53 0.0K
11:35 20,761.61 20,761.61 20,755.84 20,758.92 0.0K
11:36 20,758.03 20,765.56 20,758.03 20,760.99 0.0K
11:37 20,761.67 20,770.59 20,757.62 20,758.56 0.0K
11:38 20,758.32 20,765.89 20,756.65 20,756.65 0.0K
11:39 20,757.32 20,761.77 20,755.89 20,757.38 0.0K
11:40 20,757.49 20,758.34 20,752.33 20,757.88 0.0K
11:41 20,758.81 20,761.12 20,753.25 20,753.25 0.0K
11:42 20,754.23 20,762.83 20,752.01 20,756.91 0.0K
11:43 20,753.81 20,757.65 20,752.38 20,756.38 0.0K
11:44 20,757.93 20,762.73 20,754.71 20,759.95 0.0K
11:45 20,759.69 20,766.63 20,758.67 20,762.44 0.0K
11:46 20,762.46 20,776.48 20,760.48 20,776.48 0.0K
11:47 20,777.06 20,791.30 20,777.06 20,791.30 0.0K
11:48 20,790.06 20,794.69 20,787.86 20,793.70 0.0K
11:49 20,794.22 20,801.31 20,794.22 20,800.35 0.0K
11:50 20,800.05 20,803.03 20,795.32 20,802.55 0.0K
11:51 20,804.00 20,810.08 20,802.59 20,802.65 0.0K
11:52 20,802.29 20,802.29 20,796.11 20,798.51 0.0K
11:53 20,798.29 20,807.45 20,798.29 20,807.45 0.0K
11:54 20,807.05 20,807.27 20,801.25 20,801.25 0.0K
11:55 20,799.73 20,804.78 20,796.15 20,804.07 0.0K
11:56 20,804.56 20,816.98 20,804.56 20,816.98 0.0K
11:57 20,817.18 20,817.26 20,811.49 20,812.47 0.0K
11:58 20,812.31 20,812.31 20,807.70 20,807.95 0.0K
11:59 20,808.79 20,810.78 20,806.02 20,806.02 0.0K
12:00 20,806.06 20,807.81 20,798.40 20,801.87 0.0K
12:01 20,801.93 20,801.93 20,791.50 20,791.50 0.0K
12:02 20,791.68 20,791.68 20,783.64 20,790.26 0.0K
12:03 20,794.23 20,795.84 20,788.35 20,789.88 0.0K
12:04 20,791.08 20,791.08 20,785.07 20,786.63 0.0K
12:05 20,786.42 20,790.95 20,783.35 20,786.96 0.0K
12:06 20,787.34 20,787.41 20,772.16 20,772.16 0.0K
12:07 20,774.91 20,778.91 20,774.55 20,775.77 0.0K
12:08 20,773.93 20,778.07 20,773.37 20,776.69 0.0K
12:09 20,776.60 20,776.60 20,771.43 20,773.31 0.0K
12:10 20,772.45 20,775.43 20,769.15 20,769.52 0.0K
12:11 20,768.58 20,770.15 20,755.19 20,755.19 0.0K
12:12 20,754.43 20,755.37 20,744.54 20,752.40 0.0K
12:13 20,751.34 20,753.03 20,745.89 20,753.03 0.0K
12:14 20,752.69 20,753.33 20,738.54 20,738.54 0.0K
12:15 20,737.17 20,748.65 20,736.44 20,744.50 0.0K
12:16 20,743.79 20,751.51 20,743.79 20,750.83 0.0K
12:17 20,750.42 20,761.19 20,750.42 20,761.14 0.0K
12:18 20,761.84 20,763.49 20,760.07 20,760.63 0.0K
12:19 20,760.70 20,763.25 20,756.31 20,756.31 0.0K
12:20 20,750.23 20,753.26 20,747.55 20,750.27 0.0K
12:21 20,749.09 20,774.08 20,748.00 20,772.14 0.0K
12:22 20,771.58 20,778.06 20,769.87 20,778.06 0.0K
12:23 20,779.12 20,779.12 20,772.27 20,774.85 0.0K
12:24 20,774.67 20,776.71 20,773.45 20,775.11 0.0K
12:25 20,774.44 20,779.05 20,774.44 20,779.05 0.0K
12:26 20,780.98 20,780.98 20,776.41 20,776.41 0.0K
12:27 20,775.92 20,775.92 20,762.68 20,766.69 0.0K
12:28 20,766.76 20,767.04 20,761.00 20,764.39 0.0K
12:29 20,765.78 20,770.60 20,765.78 20,766.41 0.0K
12:30 20,766.10 20,771.72 20,766.10 20,771.32 0.0K
12:31 20,772.30 20,777.17 20,771.12 20,777.17 0.0K
12:32 20,776.16 20,779.44 20,776.16 20,779.00 0.0K
12:33 20,779.39 20,780.00 20,775.40 20,778.95 0.0K
12:34 20,778.77 20,789.31 20,778.77 20,786.38 0.0K
12:35 20,786.85 20,796.27 20,786.85 20,793.88 0.0K
12:36 20,793.59 20,793.59 20,774.99 20,774.99 0.0K
12:37 20,774.65 20,782.44 20,774.65 20,779.75 0.0K
12:38 20,779.73 20,781.91 20,778.22 20,779.03 0.0K
12:39 20,778.84 20,786.47 20,778.84 20,786.47 0.0K
12:40 20,786.35 20,789.13 20,784.87 20,789.01 0.0K
12:41 20,789.86 20,789.86 20,783.52 20,784.56 0.0K
12:42 20,784.19 20,784.19 20,771.53 20,771.53 0.0K
12:43 20,770.12 20,774.93 20,769.23 20,774.93 0.0K
12:44 20,774.95 20,783.94 20,774.95 20,783.94 0.0K
12:45 20,783.11 20,786.35 20,780.63 20,784.00 0.0K
12:46 20,784.19 20,786.72 20,781.35 20,784.60 0.0K
12:47 20,784.07 20,789.75 20,781.48 20,788.55 0.0K
12:48 20,789.25 20,792.77 20,789.04 20,792.12 0.0K
12:49 20,792.87 20,795.02 20,790.52 20,791.05 0.0K
12:50 20,791.04 20,799.77 20,791.04 20,798.57 0.0K
12:51 20,799.59 20,805.81 20,798.94 20,805.81 0.0K
12:52 20,805.42 20,810.26 20,804.60 20,810.26 0.0K
12:53 20,809.31 20,813.87 20,805.79 20,813.87 0.0K
12:54 20,814.88 20,815.09 20,813.74 20,814.17 0.0K
12:55 20,814.47 20,814.70 20,809.25 20,809.59 0.0K
12:56 20,810.23 20,813.96 20,809.99 20,811.69 0.0K
12:57 20,811.33 20,812.34 20,806.06 20,807.73 0.0K
12:58 20,808.18 20,814.26 20,807.69 20,813.22 0.0K
12:59 20,815.87 20,820.03 20,815.41 20,820.03 0.0K
13:00 20,819.55 20,825.95 20,817.33 20,825.48 0.0K
13:01 20,825.43 20,825.56 20,820.30 20,821.93 0.0K
13:02 20,822.30 20,824.23 20,822.30 20,822.86 0.0K
13:03 20,822.80 20,823.62 20,819.99 20,819.99 0.0K
13:04 20,820.04 20,822.39 20,818.26 20,821.59 0.0K
13:05 20,822.35 20,825.41 20,821.12 20,822.67 0.0K
13:06 20,822.30 20,822.30 20,818.08 20,818.46 0.0K
13:07 20,818.23 20,821.56 20,816.59 20,821.20 0.0K
13:08 20,821.06 20,823.27 20,820.11 20,820.11 0.0K
13:09 20,819.99 20,825.20 20,819.99 20,825.20 0.0K
13:10 20,825.15 20,826.48 20,823.97 20,824.40 0.0K
13:11 20,824.41 20,829.92 20,823.42 20,829.50 0.0K
13:12 20,829.16 20,829.83 20,827.07 20,829.36 0.0K
13:13 20,829.48 20,829.95 20,823.96 20,824.26 0.0K
13:14 20,823.99 20,830.28 20,823.25 20,830.28 0.0K
13:15 20,831.23 20,834.24 20,830.49 20,832.84 0.0K
13:16 20,831.90 20,835.43 20,831.09 20,833.90 0.0K
13:17 20,834.20 20,840.86 20,834.20 20,838.34 0.0K
13:18 20,838.43 20,839.49 20,834.79 20,838.07 0.0K
13:19 20,838.41 20,838.85 20,834.36 20,836.72 0.0K
13:20 20,836.17 20,836.17 20,826.58 20,827.04 0.0K
13:21 20,826.87 20,831.61 20,826.87 20,830.42 0.0K
13:22 20,830.74 20,833.67 20,830.74 20,832.78 0.0K
13:23 20,832.17 20,833.76 20,830.33 20,831.61 0.0K
13:24 20,830.90 20,832.91 20,828.73 20,832.24 0.0K
13:25 20,833.73 20,841.45 20,833.73 20,841.45 0.0K
13:26 20,840.94 20,842.14 20,839.84 20,841.22 0.0K
13:27 20,841.84 20,841.84 20,839.92 20,840.92 0.0K
13:28 20,841.15 20,846.07 20,839.93 20,846.07 0.0K
13:29 20,846.46 20,846.46 20,844.29 20,844.53 0.0K
13:30 20,844.67 20,844.88 20,839.87 20,839.87 0.0K
13:31 20,839.09 20,841.26 20,838.14 20,838.49 0.0K
13:32 20,838.49 20,840.50 20,838.49 20,839.39 0.0K
13:33 20,838.26 20,840.03 20,837.81 20,839.74 0.0K
13:34 20,839.20 20,839.33 20,833.96 20,834.31 0.0K
13:35 20,834.38 20,834.38 20,828.94 20,828.94 0.0K
13:36 20,827.35 20,829.27 20,824.83 20,827.85 0.0K
13:37 20,828.17 20,828.17 20,825.76 20,826.20 0.0K
13:38 20,825.61 20,826.20 20,822.70 20,826.20 0.0K
13:39 20,825.48 20,825.48 20,820.39 20,820.71 0.0K
13:40 20,820.45 20,821.06 20,803.66 20,804.55 0.0K
13:41 20,804.24 20,811.64 20,804.24 20,810.48 0.0K
13:42 20,810.06 20,812.44 20,809.23 20,812.44 0.0K
13:43 20,812.35 20,812.45 20,808.82 20,810.15 0.0K
13:44 20,809.95 20,811.05 20,808.17 20,810.88 0.0K
13:45 20,810.18 20,811.92 20,807.94 20,811.92 0.0K
13:46 20,811.02 20,818.19 20,811.02 20,813.67 0.0K
13:47 20,812.57 20,812.57 20,804.21 20,804.21 0.0K
13:48 20,803.54 20,803.54 20,797.20 20,798.95 0.0K
13:49 20,800.32 20,803.04 20,799.74 20,800.36 0.0K
13:50 20,800.15 20,800.15 20,790.35 20,790.35 0.0K
13:51 20,791.89 20,796.95 20,791.89 20,794.18 0.0K
13:52 20,795.76 20,796.46 20,793.22 20,793.69 0.0K
13:53 20,793.81 20,798.40 20,793.12 20,798.02 0.0K
13:54 20,797.95 20,799.97 20,797.53 20,798.88 0.0K
13:55 20,799.60 20,803.55 20,799.54 20,803.55 0.0K
13:56 20,804.01 20,804.24 20,800.51 20,803.01 0.0K
13:57 20,803.29 20,803.88 20,801.35 20,801.56 0.0K
13:58 20,800.91 20,806.09 20,798.99 20,806.09 0.0K
13:59 20,803.85 20,811.75 20,803.85 20,811.38 0.0K
14:00 20,807.94 20,809.34 20,803.80 20,804.19 0.0K
14:01 20,803.63 20,804.50 20,800.35 20,800.50 0.0K
14:02 20,799.85 20,800.20 20,790.00 20,790.00 0.0K
14:03 20,789.34 20,795.20 20,789.34 20,793.18 0.0K
14:04 20,793.18 20,795.20 20,789.47 20,789.64 0.0K
14:05 20,789.47 20,791.70 20,787.08 20,787.08 0.0K
14:06 20,786.25 20,792.64 20,786.25 20,789.07 0.0K
14:07 20,789.32 20,792.66 20,786.15 20,792.66 0.0K
14:08 20,792.68 20,792.88 20,786.90 20,786.90 0.0K
14:09 20,786.62 20,787.40 20,783.10 20,786.20 0.0K
14:10 20,786.92 20,788.35 20,779.18 20,779.18 0.0K
14:11 20,779.34 20,783.49 20,779.34 20,782.30 0.0K
14:12 20,780.35 20,785.62 20,776.21 20,785.62 0.0K
14:13 20,786.85 20,786.85 20,775.43 20,775.43 0.0K
14:14 20,773.12 20,773.12 20,765.91 20,765.91 0.0K
14:15 20,766.45 20,766.45 20,757.51 20,760.64 0.0K
14:16 20,761.86 20,763.13 20,754.24 20,754.36 0.0K
14:17 20,755.06 20,769.52 20,755.06 20,769.52 0.0K
14:18 20,768.34 20,771.34 20,768.34 20,770.31 0.0K
14:19 20,771.68 20,776.51 20,771.46 20,774.93 0.0K
14:20 20,774.90 20,775.00 20,771.59 20,775.00 0.0K
14:21 20,775.05 20,775.05 20,767.39 20,770.93 0.0K
14:22 20,769.70 20,772.00 20,767.90 20,767.90 0.0K
14:23 20,767.79 20,777.18 20,767.40 20,777.18 0.0K
14:24 20,777.26 20,777.57 20,774.12 20,774.12 0.0K
14:25 20,775.69 20,775.96 20,770.47 20,770.57 0.0K
14:26 20,771.17 20,771.32 20,767.89 20,768.23 0.0K
14:27 20,768.21 20,768.21 20,762.02 20,762.54 0.0K
14:28 20,762.74 20,763.08 20,756.28 20,760.01 0.0K
14:29 20,760.64 20,760.71 20,756.48 20,759.81 0.0K
14:30 20,758.31 20,763.58 20,757.93 20,757.93 0.0K
14:31 20,757.84 20,759.35 20,755.83 20,758.58 0.0K
14:32 20,758.77 20,765.76 20,758.77 20,762.62 0.0K
14:33 20,762.40 20,764.17 20,761.74 20,762.65 0.0K
14:34 20,762.59 20,769.81 20,760.50 20,769.81 0.0K
14:35 20,769.86 20,770.53 20,764.47 20,765.82 0.0K
14:36 20,765.93 20,774.82 20,765.93 20,774.57 0.0K
14:37 20,774.44 20,774.78 20,769.27 20,769.50 0.0K
14:38 20,768.60 20,775.69 20,768.38 20,774.05 0.0K
14:39 20,776.87 20,776.87 20,774.03 20,773.99 0.0K
14:40 20,773.80 20,781.98 20,773.57 20,781.07 0.0K
14:41 20,781.06 20,781.58 20,778.98 20,778.98 0.0K
14:42 20,778.72 20,779.75 20,777.29 20,777.43 0.0K
14:43 20,778.30 20,781.23 20,776.86 20,780.39 0.0K
14:44 20,780.73 20,784.09 20,780.23 20,782.48 0.0K
14:45 20,783.35 20,784.05 20,781.00 20,781.63 0.0K
14:46 20,782.39 20,785.28 20,781.04 20,784.28 0.0K
14:47 20,784.32 20,786.15 20,783.88 20,784.57 0.0K
14:48 20,785.11 20,791.85 20,784.51 20,791.85 0.0K
14:49 20,791.47 20,794.99 20,790.83 20,794.99 0.0K
14:50 20,795.21 20,802.84 20,795.21 20,801.02 0.0K
14:51 20,801.16 20,804.49 20,799.53 20,804.49 0.0K
14:52 20,804.38 20,806.09 20,804.00 20,804.80 0.0K
14:53 20,804.54 20,804.54 20,799.70 20,799.95 0.0K
14:54 20,798.68 20,799.77 20,792.50 20,792.50 0.0K
14:55 20,792.47 20,796.59 20,789.56 20,789.56 0.0K
14:56 20,789.42 20,790.10 20,784.49 20,785.20 0.0K
14:57 20,786.11 20,789.53 20,784.22 20,789.53 0.0K
14:58 20,788.76 20,791.24 20,788.66 20,789.67 0.0K
14:59 20,789.67 20,795.66 20,789.67 20,795.66 0.0K
15:00 20,795.96 20,796.37 20,792.00 20,794.58 0.0K
15:01 20,795.37 20,801.44 20,795.37 20,801.09 0.0K
15:02 20,800.86 20,800.86 20,796.56 20,796.86 0.0K
15:03 20,795.81 20,798.93 20,795.22 20,796.67 0.0K
15:04 20,796.01 20,796.01 20,792.30 20,795.73 0.0K
15:05 20,796.18 20,797.65 20,789.58 20,790.32 0.0K
15:06 20,790.66 20,796.69 20,790.66 20,792.99 0.0K
15:07 20,792.75 20,794.49 20,791.03 20,794.49 0.0K
15:08 20,797.18 20,799.98 20,796.32 20,798.70 0.0K
15:09 20,802.79 20,805.59 20,800.78 20,804.32 0.0K
15:10 20,804.62 20,804.70 20,800.16 20,801.03 0.0K
15:11 20,801.41 20,801.74 20,795.65 20,795.65 0.0K
15:12 20,795.90 20,795.90 20,787.05 20,787.05 0.0K
15:13 20,787.28 20,793.82 20,787.28 20,792.88 0.0K
15:14 20,793.17 20,795.42 20,791.88 20,795.12 0.0K
15:15 20,795.57 20,796.37 20,791.43 20,791.43 0.0K
15:16 20,791.01 20,794.73 20,790.79 20,792.43 0.0K
15:17 20,792.74 20,796.76 20,788.21 20,796.76 0.0K
15:18 20,797.22 20,802.27 20,797.22 20,799.89 0.0K
15:19 20,801.99 20,810.46 20,801.99 20,810.46 0.0K
15:20 20,810.97 20,810.97 20,805.58 20,806.04 0.0K
15:21 20,807.12 20,811.80 20,806.78 20,809.74 0.0K
15:22 20,807.99 20,807.99 20,802.24 20,803.04 0.0K
15:23 20,803.13 20,803.63 20,797.42 20,798.00 0.0K
15:24 20,798.03 20,798.03 20,793.86 20,795.88 0.0K
15:25 20,794.83 20,797.61 20,790.68 20,797.61 0.0K
15:26 20,796.58 20,799.46 20,796.28 20,797.70 0.0K
15:27 20,797.69 20,797.69 20,788.11 20,789.40 0.0K
15:28 20,789.50 20,792.53 20,789.11 20,791.85 0.0K
15:29 20,792.16 20,794.74 20,792.14 20,793.23 0.0K
15:30 20,793.38 20,794.88 20,789.42 20,789.47 0.0K
15:31 20,790.34 20,795.77 20,790.34 20,795.77 0.0K
15:32 20,795.87 20,798.51 20,792.28 20,795.67 0.0K
15:33 20,794.63 20,794.63 20,792.46 20,792.92 0.0K
15:34 20,793.17 20,793.17 20,789.89 20,790.83 0.0K
15:35 20,791.18 20,793.99 20,789.56 20,791.08 0.0K
15:36 20,791.70 20,798.28 20,790.50 20,798.01 0.0K
15:37 20,798.09 20,806.29 20,797.45 20,805.71 0.0K
15:38 20,805.68 20,810.77 20,804.53 20,810.77 0.0K
15:39 20,809.48 20,809.48 20,802.18 20,804.48 0.0K
15:40 20,804.94 20,806.35 20,798.76 20,800.12 0.0K
15:41 20,800.38 20,816.06 20,798.97 20,811.97 0.0K
15:42 20,809.87 20,811.05 20,808.56 20,810.38 0.0K
15:43 20,809.42 20,811.79 20,807.60 20,808.53 0.0K
15:44 20,808.71 20,815.07 20,808.71 20,814.83 0.0K
15:45 20,814.16 20,823.75 20,814.03 20,821.61 0.0K
15:46 20,821.50 20,821.62 20,817.02 20,820.54 0.0K
15:47 20,820.26 20,823.09 20,819.23 20,822.97 0.0K
15:48 20,822.93 20,827.24 20,820.90 20,820.90 0.0K
15:49 20,820.07 20,820.07 20,812.74 20,813.97 0.0K
15:50 20,821.43 20,823.74 20,813.77 20,814.94 0.0K
15:51 20,817.46 20,823.96 20,816.13 20,823.96 0.0K
15:52 20,824.24 20,831.96 20,822.08 20,831.58 0.0K
15:53 20,831.74 20,831.74 20,824.45 20,826.69 0.0K
15:54 20,827.39 20,834.97 20,822.29 20,833.49 0.0K
15:55 20,823.55 20,829.34 20,823.51 20,829.34 0.0K
15:56 20,828.69 20,828.69 20,817.16 20,817.16 0.0K
15:57 20,815.44 20,826.66 20,815.44 20,825.64 0.0K
15:58 20,824.71 20,824.84 20,820.14 20,821.45 0.0K
15:59 20,820.27 20,826.93 20,804.97 20,808.15 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