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 20,643.13 20,643.13 20,626.58 20,626.58 0.0K
09:31 20,627.67 20,631.38 20,596.83 20,596.83 0.0K
09:32 20,593.48 20,593.48 20,559.03 20,559.03 0.0K
09:33 20,553.41 20,570.78 20,552.75 20,558.30 0.0K
09:34 20,552.97 20,553.25 20,539.76 20,540.69 0.0K
09:35 20,538.06 20,553.79 20,534.10 20,536.71 0.0K
09:36 20,537.92 20,547.05 20,529.33 20,545.40 0.0K
09:37 20,545.06 20,568.38 20,536.11 20,568.38 0.0K
09:38 20,568.23 20,569.88 20,555.97 20,569.88 0.0K
09:39 20,569.49 20,569.49 20,557.88 20,557.88 0.0K
09:40 20,559.10 20,572.24 20,547.54 20,565.15 0.0K
09:41 20,562.55 20,574.90 20,562.55 20,574.90 0.0K
09:42 20,578.71 20,583.76 20,560.68 20,560.68 0.0K
09:43 20,558.62 20,559.26 20,549.29 20,553.64 0.0K
09:44 20,552.53 20,554.27 20,525.24 20,525.24 0.0K
09:45 20,520.10 20,521.83 20,504.92 20,506.18 0.0K
09:46 20,507.27 20,517.57 20,492.76 20,492.76 0.0K
09:47 20,494.47 20,500.72 20,490.44 20,490.44 0.0K
09:48 20,486.44 20,495.34 20,483.45 20,491.41 0.0K
09:49 20,492.11 20,501.54 20,491.94 20,494.38 0.0K
09:50 20,493.78 20,506.28 20,486.25 20,490.66 0.0K
09:51 20,488.59 20,502.47 20,484.93 20,502.47 0.0K
09:52 20,502.91 20,503.37 20,494.67 20,499.32 0.0K
09:53 20,500.65 20,529.92 20,500.65 20,529.92 0.0K
09:54 20,533.55 20,536.01 20,530.36 20,535.35 0.0K
09:55 20,536.08 20,540.21 20,528.99 20,532.87 0.0K
09:56 20,531.69 20,543.10 20,528.25 20,541.49 0.0K
09:57 20,542.18 20,551.29 20,538.68 20,549.99 0.0K
09:58 20,550.36 20,550.36 20,540.92 20,545.19 0.0K
09:59 20,546.20 20,547.49 20,533.39 20,533.39 0.0K
10:00 20,533.12 20,544.92 20,533.12 20,536.36 0.0K
10:01 20,533.68 20,549.25 20,532.80 20,534.07 0.0K
10:02 20,534.39 20,542.32 20,530.93 20,534.72 0.0K
10:03 20,533.83 20,549.82 20,533.42 20,549.82 0.0K
10:04 20,549.82 20,578.17 20,549.82 20,577.76 0.0K
10:05 20,578.03 20,583.14 20,571.90 20,582.98 0.0K
10:06 20,581.24 20,581.24 20,570.77 20,576.43 0.0K
10:07 20,574.99 20,584.01 20,573.67 20,573.72 0.0K
10:08 20,572.30 20,578.08 20,566.98 20,568.91 0.0K
10:09 20,566.49 20,583.35 20,566.49 20,579.57 0.0K
10:10 20,579.91 20,580.97 20,570.77 20,578.53 0.0K
10:11 20,578.32 20,578.85 20,569.98 20,571.09 0.0K
10:12 20,570.87 20,577.30 20,565.72 20,568.06 0.0K
10:13 20,568.72 20,572.37 20,564.55 20,566.63 0.0K
10:14 20,566.39 20,569.43 20,550.88 20,554.46 0.0K
10:15 20,554.39 20,557.68 20,548.56 20,548.56 0.0K
10:16 20,546.90 20,550.28 20,532.04 20,532.04 0.0K
10:17 20,529.13 20,541.90 20,528.00 20,536.01 0.0K
10:18 20,536.94 20,545.52 20,536.24 20,541.78 0.0K
10:19 20,538.29 20,542.54 20,533.70 20,536.35 0.0K
10:20 20,536.26 20,541.58 20,536.26 20,541.06 0.0K
10:21 20,541.71 20,546.06 20,534.20 20,541.05 0.0K
10:22 20,539.90 20,543.42 20,537.43 20,539.09 0.0K
10:23 20,538.96 20,538.96 20,522.66 20,523.60 0.0K
10:24 20,521.90 20,528.04 20,521.90 20,525.36 0.0K
10:25 20,525.14 20,529.87 20,509.42 20,509.42 0.0K
10:26 20,509.34 20,511.00 20,498.81 20,498.81 0.0K
10:27 20,498.28 20,498.28 20,471.51 20,471.51 0.0K
10:28 20,472.63 20,472.63 20,447.35 20,454.73 0.0K
10:29 20,453.01 20,453.01 20,438.88 20,441.67 0.0K
10:30 20,443.78 20,459.93 20,441.47 20,441.47 0.0K
10:31 20,443.17 20,443.17 20,426.07 20,438.73 0.0K
10:32 20,438.20 20,467.60 20,438.20 20,463.15 0.0K
10:33 20,463.51 20,473.66 20,453.38 20,473.24 0.0K
10:34 20,470.23 20,471.45 20,457.48 20,459.04 0.0K
10:35 20,460.12 20,461.21 20,443.99 20,443.99 0.0K
10:36 20,443.32 20,443.32 20,416.73 20,416.73 0.0K
10:37 20,417.17 20,425.80 20,416.65 20,417.67 0.0K
10:38 20,420.24 20,420.69 20,409.76 20,410.35 0.0K
10:39 20,411.23 20,413.63 20,399.59 20,409.19 0.0K
10:40 20,408.63 20,425.46 20,408.63 20,419.67 0.0K
10:41 20,422.58 20,424.95 20,401.87 20,401.87 0.0K
10:42 20,400.21 20,403.09 20,394.82 20,397.24 0.0K
10:43 20,399.93 20,400.42 20,378.13 20,382.47 0.0K
10:44 20,376.89 20,381.83 20,364.54 20,379.16 0.0K
10:45 20,381.41 20,383.32 20,368.66 20,378.82 0.0K
10:46 20,376.30 20,389.75 20,376.30 20,388.06 0.0K
10:47 20,388.89 20,393.89 20,387.36 20,391.47 0.0K
10:48 20,393.74 20,396.86 20,364.24 20,364.24 0.0K
10:49 20,365.69 20,377.35 20,363.66 20,375.23 0.0K
10:50 20,375.30 20,384.04 20,374.38 20,375.52 0.0K
10:51 20,378.77 20,383.60 20,378.60 20,381.37 0.0K
10:52 20,384.57 20,393.31 20,384.13 20,386.21 0.0K
10:53 20,386.33 20,398.90 20,384.49 20,398.90 0.0K
10:54 20,399.12 20,410.60 20,399.12 20,406.15 0.0K
10:55 20,404.05 20,411.37 20,402.82 20,411.37 0.0K
10:56 20,411.12 20,415.10 20,410.04 20,411.29 0.0K
10:57 20,411.63 20,411.63 20,395.32 20,395.32 0.0K
10:58 20,394.13 20,394.13 20,377.71 20,377.71 0.0K
10:59 20,377.58 20,377.74 20,361.38 20,361.38 0.0K
11:00 20,365.78 20,365.78 20,342.02 20,343.70 0.0K
11:01 20,345.22 20,346.14 20,335.66 20,338.32 0.0K
11:02 20,337.00 20,349.20 20,337.00 20,348.52 0.0K
11:03 20,344.51 20,361.40 20,344.51 20,361.40 0.0K
11:04 20,363.07 20,366.64 20,361.05 20,364.43 0.0K
11:05 20,362.90 20,366.37 20,361.83 20,366.00 0.0K
11:06 20,365.20 20,367.78 20,356.01 20,359.30 0.0K
11:07 20,357.04 20,367.67 20,356.74 20,356.74 0.0K
11:08 20,357.29 20,371.75 20,357.29 20,358.31 0.0K
11:09 20,356.51 20,364.57 20,356.51 20,362.53 0.0K
11:10 20,363.49 20,364.60 20,347.70 20,348.37 0.0K
11:11 20,349.69 20,358.86 20,349.69 20,356.15 0.0K
11:12 20,355.41 20,355.41 20,342.42 20,346.93 0.0K
11:13 20,349.26 20,367.93 20,347.55 20,367.93 0.0K
11:14 20,367.20 20,379.98 20,367.20 20,378.85 0.0K
11:15 20,380.56 20,388.31 20,380.56 20,381.81 0.0K
11:16 20,381.23 20,390.14 20,376.75 20,388.90 0.0K
11:17 20,389.20 20,393.44 20,382.81 20,386.67 0.0K
11:18 20,384.82 20,388.16 20,380.81 20,387.82 0.0K
11:19 20,387.00 20,393.97 20,386.68 20,393.62 0.0K
11:20 20,394.15 20,395.90 20,388.87 20,390.16 0.0K
11:21 20,386.77 20,388.40 20,378.18 20,381.25 0.0K
11:22 20,380.92 20,388.16 20,376.02 20,376.45 0.0K
11:23 20,374.07 20,380.55 20,374.07 20,374.40 0.0K
11:24 20,370.58 20,381.42 20,370.13 20,377.29 0.0K
11:25 20,376.12 20,380.14 20,373.82 20,377.77 0.0K
11:26 20,378.56 20,395.08 20,378.56 20,392.46 0.0K
11:27 20,391.89 20,403.34 20,391.89 20,402.57 0.0K
11:28 20,400.12 20,402.60 20,392.84 20,392.84 0.0K
11:29 20,391.71 20,395.91 20,391.71 20,395.10 0.0K
11:30 20,395.01 20,399.74 20,393.63 20,397.95 0.0K
11:31 20,394.07 20,396.65 20,393.41 20,396.36 0.0K
11:32 20,395.97 20,398.41 20,392.54 20,392.65 0.0K
11:33 20,392.67 20,396.50 20,392.35 20,396.50 0.0K
11:34 20,397.14 20,401.78 20,396.49 20,401.00 0.0K
11:35 20,402.80 20,404.07 20,395.88 20,395.88 0.0K
11:36 20,394.88 20,394.88 20,379.86 20,381.89 0.0K
11:37 20,383.09 20,386.09 20,382.05 20,386.09 0.0K
11:38 20,386.38 20,387.67 20,384.27 20,385.61 0.0K
11:39 20,385.27 20,388.58 20,383.08 20,384.89 0.0K
11:40 20,384.45 20,394.61 20,383.01 20,394.61 0.0K
11:41 20,393.44 20,393.44 20,384.29 20,389.40 0.0K
11:42 20,389.63 20,396.78 20,389.63 20,396.72 0.0K
11:43 20,396.83 20,405.32 20,395.51 20,402.07 0.0K
11:44 20,401.39 20,415.16 20,401.39 20,408.45 0.0K
11:45 20,409.38 20,411.85 20,408.22 20,410.91 0.0K
11:46 20,411.15 20,414.72 20,402.85 20,403.18 0.0K
11:47 20,403.24 20,406.25 20,396.33 20,396.33 0.0K
11:48 20,396.20 20,403.91 20,396.20 20,403.03 0.0K
11:49 20,403.87 20,403.87 20,397.12 20,398.06 0.0K
11:50 20,397.38 20,398.55 20,390.62 20,391.08 0.0K
11:51 20,390.61 20,392.62 20,384.75 20,385.15 0.0K
11:52 20,384.95 20,395.46 20,383.98 20,392.94 0.0K
11:53 20,392.81 20,396.23 20,390.51 20,391.08 0.0K
11:54 20,392.33 20,393.73 20,383.60 20,383.66 0.0K
11:55 20,385.48 20,388.98 20,384.26 20,384.26 0.0K
11:56 20,383.97 20,389.07 20,383.97 20,388.56 0.0K
11:57 20,389.46 20,391.17 20,388.37 20,389.85 0.0K
11:58 20,389.42 20,392.10 20,384.58 20,384.96 0.0K
11:59 20,385.29 20,385.52 20,382.17 20,384.69 0.0K
12:00 20,384.27 20,394.24 20,384.27 20,393.53 0.0K
12:01 20,392.24 20,395.09 20,387.88 20,394.20 0.0K
12:02 20,394.29 20,399.82 20,389.14 20,389.14 0.0K
12:03 20,389.13 20,390.85 20,386.65 20,389.63 0.0K
12:04 20,389.93 20,391.70 20,381.26 20,381.26 0.0K
12:05 20,380.90 20,382.47 20,368.90 20,368.90 0.0K
12:06 20,369.87 20,375.10 20,369.87 20,370.61 0.0K
12:07 20,369.30 20,370.83 20,354.63 20,354.63 0.0K
12:08 20,354.12 20,356.48 20,353.50 20,355.05 0.0K
12:09 20,355.48 20,359.63 20,354.38 20,355.02 0.0K
12:10 20,355.08 20,356.78 20,353.30 20,354.41 0.0K
12:11 20,356.18 20,356.18 20,349.73 20,349.73 0.0K
12:12 20,350.01 20,353.16 20,341.33 20,341.33 0.0K
12:13 20,341.68 20,344.66 20,337.87 20,341.45 0.0K
12:14 20,339.38 20,339.48 20,326.26 20,332.43 0.0K
12:15 20,333.15 20,341.88 20,332.76 20,341.05 0.0K
12:16 20,341.55 20,356.90 20,340.72 20,356.08 0.0K
12:17 20,355.09 20,356.85 20,352.31 20,354.64 0.0K
12:18 20,354.79 20,359.24 20,350.45 20,359.24 0.0K
12:19 20,359.90 20,362.90 20,355.48 20,355.48 0.0K
12:20 20,353.82 20,355.22 20,349.28 20,350.93 0.0K
12:21 20,349.93 20,356.37 20,347.96 20,355.20 0.0K
12:22 20,355.65 20,363.54 20,353.93 20,363.54 0.0K
12:23 20,363.39 20,367.78 20,361.32 20,366.08 0.0K
12:24 20,365.02 20,365.02 20,358.03 20,359.37 0.0K
12:25 20,359.15 20,363.65 20,357.54 20,358.05 0.0K
12:26 20,358.24 20,360.38 20,348.78 20,352.33 0.0K
12:27 20,352.39 20,357.18 20,352.39 20,354.31 0.0K
12:28 20,353.47 20,360.16 20,352.62 20,359.51 0.0K
12:29 20,360.20 20,361.51 20,353.14 20,356.99 0.0K
12:30 20,355.55 20,361.04 20,355.54 20,357.70 0.0K
12:31 20,355.53 20,356.55 20,350.42 20,350.92 0.0K
12:32 20,352.57 20,354.12 20,349.38 20,352.58 0.0K
12:33 20,352.46 20,358.41 20,346.54 20,347.97 0.0K
12:34 20,345.44 20,349.09 20,334.90 20,349.09 0.0K
12:35 20,349.81 20,359.08 20,349.39 20,357.44 0.0K
12:36 20,358.76 20,358.76 20,351.32 20,352.54 0.0K
12:37 20,353.16 20,353.16 20,339.43 20,339.43 0.0K
12:38 20,339.13 20,339.31 20,335.27 20,337.37 0.0K
12:39 20,336.18 20,336.83 20,322.70 20,323.36 0.0K
12:40 20,321.82 20,321.82 20,306.17 20,307.97 0.0K
12:41 20,307.83 20,307.83 20,301.95 20,303.80 0.0K
12:42 20,304.66 20,310.15 20,304.61 20,309.29 0.0K
12:43 20,310.38 20,310.83 20,293.42 20,293.42 0.0K
12:44 20,293.56 20,301.50 20,290.74 20,300.27 0.0K
12:45 20,300.18 20,301.77 20,275.91 20,275.91 0.0K
12:46 20,277.11 20,291.94 20,276.82 20,291.25 0.0K
12:47 20,292.33 20,294.49 20,288.26 20,291.90 0.0K
12:48 20,292.72 20,299.52 20,288.97 20,294.54 0.0K
12:49 20,295.18 20,299.67 20,294.00 20,294.00 0.0K
12:50 20,292.19 20,300.79 20,291.92 20,299.60 0.0K
12:51 20,300.45 20,307.90 20,300.45 20,306.65 0.0K
12:52 20,306.93 20,311.97 20,305.01 20,305.73 0.0K
12:53 20,305.90 20,312.37 20,305.90 20,310.11 0.0K
12:54 20,307.16 20,307.16 20,299.32 20,299.32 0.0K
12:55 20,297.97 20,298.33 20,289.86 20,290.29 0.0K
12:56 20,289.92 20,290.16 20,283.12 20,288.17 0.0K
12:57 20,287.41 20,287.58 20,277.23 20,279.11 0.0K
12:58 20,278.92 20,285.81 20,276.20 20,284.55 0.0K
12:59 20,282.43 20,285.85 20,279.70 20,282.05 0.0K
13:00 20,282.64 20,292.20 20,282.64 20,288.09 0.0K
13:01 20,288.89 20,288.89 20,267.64 20,271.98 0.0K
13:02 20,269.52 20,281.80 20,269.52 20,281.80 0.0K
13:03 20,283.64 20,285.59 20,280.69 20,283.48 0.0K
13:04 20,284.73 20,285.24 20,277.90 20,277.90 0.0K
13:05 20,281.23 20,283.04 20,262.10 20,264.01 0.0K
13:06 20,264.03 20,265.11 20,260.03 20,262.41 0.0K
13:07 20,262.57 20,263.43 20,255.38 20,260.37 0.0K
13:08 20,259.86 20,268.62 20,257.37 20,259.77 0.0K
13:09 20,258.36 20,258.36 20,250.12 20,250.12 0.0K
13:10 20,250.46 20,261.33 20,250.46 20,259.86 0.0K
13:11 20,259.37 20,259.37 20,246.83 20,247.39 0.0K
13:12 20,247.33 20,258.77 20,247.33 20,256.94 0.0K
13:13 20,257.19 20,264.03 20,256.32 20,263.93 0.0K
13:14 20,263.14 20,273.51 20,262.00 20,273.51 0.0K
13:15 20,274.24 20,277.31 20,267.56 20,267.56 0.0K
13:16 20,266.50 20,270.40 20,261.18 20,261.35 0.0K
13:17 20,261.08 20,264.31 20,258.40 20,262.24 0.0K
13:18 20,262.80 20,265.61 20,250.43 20,250.43 0.0K
13:19 20,249.81 20,256.87 20,249.24 20,256.74 0.0K
13:20 20,256.69 20,264.09 20,256.69 20,262.23 0.0K
13:21 20,262.02 20,266.47 20,262.02 20,264.81 0.0K
13:22 20,265.57 20,279.88 20,265.57 20,279.88 0.0K
13:23 20,278.83 20,280.56 20,276.12 20,279.37 0.0K
13:24 20,278.49 20,278.49 20,275.35 20,277.08 0.0K
13:25 20,277.07 20,286.26 20,277.07 20,285.05 0.0K
13:26 20,284.74 20,286.25 20,283.97 20,285.50 0.0K
13:27 20,287.77 20,292.58 20,285.84 20,291.81 0.0K
13:28 20,292.73 20,302.43 20,292.73 20,302.43 0.0K
13:29 20,302.84 20,305.11 20,302.32 20,305.11 0.0K
13:30 20,303.35 20,305.90 20,302.61 20,305.90 0.0K
13:31 20,305.97 20,313.05 20,305.64 20,312.30 0.0K
13:32 20,312.24 20,312.24 20,307.81 20,309.12 0.0K
13:33 20,309.29 20,314.37 20,309.29 20,314.37 0.0K
13:34 20,314.70 20,317.45 20,314.55 20,317.36 0.0K
13:35 20,317.69 20,318.35 20,313.81 20,314.45 0.0K
13:36 20,314.06 20,321.03 20,314.06 20,321.03 0.0K
13:37 20,321.62 20,325.60 20,320.81 20,324.69 0.0K
13:38 20,324.67 20,332.35 20,324.67 20,331.97 0.0K
13:39 20,331.51 20,331.65 20,323.73 20,323.73 0.0K
13:40 20,322.48 20,326.44 20,320.44 20,326.44 0.0K
13:41 20,326.66 20,330.84 20,321.92 20,321.92 0.0K
13:42 20,320.96 20,322.16 20,318.01 20,319.83 0.0K
13:43 20,320.96 20,324.13 20,319.98 20,323.16 0.0K
13:44 20,321.73 20,322.10 20,318.87 20,318.87 0.0K
13:45 20,320.24 20,322.99 20,318.32 20,321.90 0.0K
13:46 20,320.85 20,320.85 20,311.79 20,311.79 0.0K
13:47 20,315.42 20,319.30 20,315.42 20,318.18 0.0K
13:48 20,317.69 20,321.88 20,315.22 20,315.36 0.0K
13:49 20,315.43 20,315.43 20,309.81 20,309.81 0.0K
13:50 20,311.63 20,319.05 20,311.63 20,315.73 0.0K
13:51 20,315.37 20,319.85 20,315.37 20,316.81 0.0K
13:52 20,316.92 20,316.95 20,306.77 20,306.77 0.0K
13:53 20,307.77 20,311.57 20,305.82 20,311.03 0.0K
13:54 20,309.25 20,312.39 20,307.66 20,311.67 0.0K
13:55 20,311.20 20,316.95 20,311.20 20,314.45 0.0K
13:56 20,314.55 20,323.01 20,311.84 20,323.01 0.0K
13:57 20,323.29 20,327.86 20,323.29 20,327.86 0.0K
13:58 20,328.42 20,333.72 20,328.42 20,332.75 0.0K
13:59 20,332.27 20,333.22 20,329.89 20,329.89 0.0K
14:00 20,329.23 20,329.23 20,323.15 20,324.46 0.0K
14:01 20,323.29 20,323.29 20,308.00 20,308.00 0.0K
14:02 20,307.26 20,311.11 20,304.88 20,304.88 0.0K
14:03 20,304.48 20,308.03 20,296.62 20,297.04 0.0K
14:04 20,296.81 20,298.41 20,287.63 20,298.41 0.0K
14:05 20,298.65 20,299.77 20,292.78 20,297.68 0.0K
14:06 20,295.99 20,303.23 20,293.95 20,303.23 0.0K
14:07 20,304.38 20,308.40 20,304.38 20,307.95 0.0K
14:08 20,308.59 20,313.86 20,307.32 20,313.02 0.0K
14:09 20,314.21 20,322.68 20,314.21 20,322.10 0.0K
14:10 20,320.44 20,323.63 20,314.34 20,314.34 0.0K
14:11 20,314.19 20,318.50 20,312.92 20,317.31 0.0K
14:12 20,316.65 20,318.09 20,308.94 20,309.56 0.0K
14:13 20,309.30 20,310.00 20,305.69 20,309.25 0.0K
14:14 20,309.44 20,312.61 20,306.54 20,306.54 0.0K
14:15 20,303.12 20,305.39 20,299.67 20,302.62 0.0K
14:16 20,302.66 20,306.34 20,299.01 20,300.03 0.0K
14:17 20,300.09 20,300.09 20,295.01 20,294.99 0.0K
14:18 20,294.78 20,298.56 20,294.78 20,298.20 0.0K
14:19 20,297.96 20,299.12 20,293.21 20,295.31 0.0K
14:20 20,295.49 20,300.51 20,292.32 20,292.32 0.0K
14:21 20,290.58 20,295.25 20,290.35 20,295.17 0.0K
14:22 20,295.51 20,295.91 20,290.14 20,290.14 0.0K
14:23 20,289.28 20,290.27 20,286.43 20,286.43 0.0K
14:24 20,286.52 20,292.62 20,286.52 20,291.22 0.0K
14:25 20,291.84 20,300.71 20,291.84 20,300.71 0.0K
14:26 20,301.63 20,304.92 20,298.25 20,298.50 0.0K
14:27 20,298.98 20,299.45 20,288.61 20,288.61 0.0K
14:28 20,288.87 20,294.84 20,288.87 20,294.66 0.0K
14:29 20,292.29 20,294.75 20,291.63 20,294.75 0.0K
14:30 20,294.98 20,295.88 20,289.92 20,292.42 0.0K
14:31 20,291.21 20,298.16 20,290.45 20,295.82 0.0K
14:32 20,295.08 20,297.93 20,291.11 20,297.93 0.0K
14:33 20,296.24 20,296.24 20,287.59 20,287.59 0.0K
14:34 20,286.73 20,287.35 20,283.85 20,285.08 0.0K
14:35 20,284.93 20,288.45 20,284.93 20,286.63 0.0K
14:36 20,285.52 20,286.11 20,279.69 20,280.08 0.0K
14:37 20,278.82 20,281.40 20,277.71 20,280.82 0.0K
14:38 20,280.23 20,283.29 20,279.81 20,279.94 0.0K
14:39 20,278.70 20,279.47 20,276.51 20,277.18 0.0K
14:40 20,276.91 20,288.24 20,276.91 20,288.24 0.0K
14:41 20,288.67 20,290.64 20,287.02 20,287.67 0.0K
14:42 20,287.70 20,288.48 20,285.53 20,285.53 0.0K
14:43 20,285.09 20,285.38 20,269.46 20,269.46 0.0K
14:44 20,268.68 20,275.06 20,268.68 20,273.13 0.0K
14:45 20,273.50 20,276.53 20,272.14 20,274.67 0.0K
14:46 20,274.81 20,274.81 20,264.64 20,264.64 0.0K
14:47 20,264.23 20,267.97 20,262.90 20,267.20 0.0K
14:48 20,267.13 20,268.53 20,262.11 20,262.99 0.0K
14:49 20,262.77 20,264.45 20,261.45 20,262.46 0.0K
14:50 20,261.75 20,268.88 20,261.75 20,263.82 0.0K
14:51 20,263.03 20,267.20 20,260.48 20,264.98 0.0K
14:52 20,264.50 20,266.76 20,261.52 20,266.76 0.0K
14:53 20,266.78 20,274.15 20,266.78 20,274.15 0.0K
14:54 20,273.73 20,278.64 20,273.73 20,278.64 0.0K
14:55 20,278.96 20,279.69 20,272.63 20,273.25 0.0K
14:56 20,271.71 20,278.07 20,271.30 20,277.22 0.0K
14:57 20,276.40 20,279.45 20,275.83 20,278.73 0.0K
14:58 20,277.79 20,280.48 20,275.97 20,279.78 0.0K
14:59 20,279.92 20,280.36 20,276.56 20,276.55 0.0K
15:00 20,276.42 20,276.42 20,260.85 20,261.15 0.0K
15:01 20,261.31 20,261.31 20,244.63 20,244.63 0.0K
15:02 20,243.81 20,250.60 20,243.35 20,248.43 0.0K
15:03 20,248.42 20,253.93 20,246.34 20,246.34 0.0K
15:04 20,246.88 20,253.60 20,246.88 20,251.07 0.0K
15:05 20,249.86 20,250.01 20,243.36 20,243.36 0.0K
15:06 20,244.50 20,244.50 20,237.13 20,237.13 0.0K
15:07 20,237.73 20,239.63 20,234.95 20,235.99 0.0K
15:08 20,236.39 20,246.58 20,235.84 20,246.58 0.0K
15:09 20,246.48 20,246.48 20,237.69 20,238.09 0.0K
15:10 20,236.73 20,243.03 20,236.73 20,243.03 0.0K
15:11 20,243.98 20,245.81 20,242.48 20,244.08 0.0K
15:12 20,243.70 20,243.81 20,234.88 20,242.02 0.0K
15:13 20,241.78 20,246.71 20,240.72 20,245.02 0.0K
15:14 20,244.53 20,245.96 20,240.84 20,244.46 0.0K
15:15 20,243.76 20,245.50 20,239.98 20,245.09 0.0K
15:16 20,244.77 20,245.40 20,239.80 20,240.04 0.0K
15:17 20,236.90 20,236.90 20,231.97 20,233.62 0.0K
15:18 20,234.34 20,237.74 20,234.34 20,236.12 0.0K
15:19 20,236.67 20,245.25 20,236.67 20,243.83 0.0K
15:20 20,243.70 20,248.95 20,241.48 20,248.67 0.0K
15:21 20,248.19 20,256.25 20,248.19 20,256.25 0.0K
15:22 20,256.57 20,258.05 20,252.19 20,252.19 0.0K
15:23 20,251.70 20,261.49 20,251.24 20,261.49 0.0K
15:24 20,261.74 20,266.49 20,261.39 20,266.49 0.0K
15:25 20,268.10 20,270.00 20,265.81 20,265.81 0.0K
15:26 20,265.53 20,268.30 20,264.94 20,265.29 0.0K
15:27 20,265.33 20,268.60 20,265.20 20,265.20 0.0K
15:28 20,265.23 20,267.80 20,265.23 20,266.91 0.0K
15:29 20,266.44 20,270.19 20,266.30 20,269.21 0.0K
15:30 20,270.48 20,278.58 20,270.48 20,278.58 0.0K
15:31 20,279.31 20,280.25 20,276.57 20,277.37 0.0K
15:32 20,276.28 20,280.06 20,276.28 20,279.64 0.0K
15:33 20,279.46 20,281.07 20,274.70 20,274.87 0.0K
15:34 20,274.57 20,277.56 20,273.77 20,277.29 0.0K
15:35 20,279.34 20,281.32 20,277.50 20,281.32 0.0K
15:36 20,281.69 20,281.69 20,277.44 20,279.36 0.0K
15:37 20,280.14 20,282.41 20,278.13 20,278.34 0.0K
15:38 20,278.52 20,278.64 20,273.01 20,273.17 0.0K
15:39 20,273.90 20,277.60 20,273.90 20,274.58 0.0K
15:40 20,276.06 20,276.06 20,269.09 20,271.25 0.0K
15:41 20,272.65 20,272.87 20,267.50 20,270.25 0.0K
15:42 20,270.98 20,274.61 20,270.98 20,273.84 0.0K
15:43 20,273.46 20,277.60 20,272.02 20,277.35 0.0K
15:44 20,276.67 20,280.06 20,275.81 20,279.83 0.0K
15:45 20,280.29 20,280.29 20,274.84 20,274.82 0.0K
15:46 20,275.16 20,276.96 20,272.89 20,275.49 0.0K
15:47 20,274.89 20,274.89 20,268.39 20,268.39 0.0K
15:48 20,268.91 20,270.26 20,261.57 20,261.57 0.0K
15:49 20,262.65 20,266.85 20,262.65 20,266.89 0.0K
15:50 20,269.32 20,269.32 20,254.60 20,263.99 0.0K
15:51 20,262.66 20,267.57 20,260.08 20,260.99 0.0K
15:52 20,262.76 20,266.97 20,262.27 20,263.49 0.0K
15:53 20,263.98 20,264.74 20,253.00 20,255.15 0.0K
15:54 20,247.71 20,256.91 20,243.95 20,246.59 0.0K
15:55 20,247.56 20,255.01 20,247.56 20,252.84 0.0K
15:56 20,252.60 20,258.68 20,251.74 20,258.44 0.0K
15:57 20,260.05 20,264.08 20,257.98 20,262.30 0.0K
15:58 20,260.74 20,264.79 20,257.61 20,261.22 0.0K
15:59 20,263.67 20,272.79 20,257.25 20,266.93 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