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 20,508.51 20,534.14 20,503.50 20,504.22 0.0K
09:31 20,498.79 20,498.79 20,443.58 20,453.52 0.0K
09:32 20,445.88 20,480.92 20,445.88 20,462.73 0.0K
09:33 20,465.80 20,482.82 20,461.35 20,474.19 0.0K
09:34 20,475.41 20,475.41 20,451.20 20,456.36 0.0K
09:35 20,456.70 20,478.49 20,440.81 20,443.94 0.0K
09:36 20,457.18 20,466.92 20,444.29 20,445.35 0.0K
09:37 20,445.86 20,446.81 20,428.79 20,429.51 0.0K
09:38 20,429.32 20,449.51 20,424.75 20,449.51 0.0K
09:39 20,451.93 20,467.99 20,451.93 20,467.99 0.0K
09:40 20,468.59 20,480.72 20,467.73 20,470.72 0.0K
09:41 20,470.24 20,471.81 20,453.07 20,470.53 0.0K
09:42 20,467.83 20,479.65 20,456.65 20,456.65 0.0K
09:43 20,462.90 20,475.20 20,459.20 20,469.86 0.0K
09:44 20,471.67 20,477.84 20,468.56 20,474.60 0.0K
09:45 20,477.36 20,500.50 20,476.36 20,488.74 0.0K
09:46 20,489.17 20,496.97 20,468.25 20,479.08 0.0K
09:47 20,481.09 20,498.52 20,481.09 20,488.21 0.0K
09:48 20,488.05 20,488.05 20,459.78 20,461.89 0.0K
09:49 20,463.66 20,496.80 20,458.26 20,495.09 0.0K
09:50 20,499.28 20,515.79 20,499.28 20,515.79 0.0K
09:51 20,516.03 20,532.49 20,516.03 20,528.41 0.0K
09:52 20,526.72 20,532.10 20,520.77 20,521.62 0.0K
09:53 20,517.19 20,518.35 20,504.90 20,507.10 0.0K
09:54 20,508.86 20,519.16 20,508.86 20,514.32 0.0K
09:55 20,516.05 20,518.85 20,484.02 20,485.27 0.0K
09:56 20,488.53 20,495.84 20,482.67 20,495.84 0.0K
09:57 20,496.34 20,500.61 20,483.85 20,487.03 0.0K
09:58 20,487.48 20,498.92 20,480.38 20,498.92 0.0K
09:59 20,494.98 20,500.98 20,483.29 20,486.69 0.0K
10:00 20,492.23 20,523.79 20,487.35 20,523.08 0.0K
10:01 20,520.85 20,534.77 20,513.62 20,516.91 0.0K
10:02 20,516.68 20,528.65 20,516.68 20,518.90 0.0K
10:03 20,519.38 20,529.78 20,519.38 20,529.78 0.0K
10:04 20,529.83 20,546.20 20,529.83 20,532.66 0.0K
10:05 20,535.39 20,545.03 20,528.12 20,529.82 0.0K
10:06 20,527.81 20,537.87 20,520.79 20,520.79 0.0K
10:07 20,523.54 20,545.37 20,523.54 20,545.37 0.0K
10:08 20,543.04 20,543.04 20,520.12 20,524.45 0.0K
10:09 20,524.92 20,530.92 20,515.27 20,515.27 0.0K
10:10 20,518.43 20,533.96 20,513.76 20,533.99 0.0K
10:11 20,529.78 20,531.30 20,510.89 20,510.89 0.0K
10:12 20,509.82 20,509.82 20,472.64 20,472.64 0.0K
10:13 20,471.85 20,471.85 20,456.50 20,469.02 0.0K
10:14 20,472.65 20,478.04 20,469.58 20,476.74 0.0K
10:15 20,475.41 20,490.27 20,475.10 20,490.28 0.0K
10:16 20,491.62 20,494.27 20,483.54 20,491.80 0.0K
10:17 20,495.44 20,507.22 20,491.65 20,506.33 0.0K
10:18 20,504.87 20,537.14 20,504.87 20,537.14 0.0K
10:19 20,536.89 20,539.16 20,531.20 20,534.74 0.0K
10:20 20,536.80 20,542.84 20,535.57 20,539.84 0.0K
10:21 20,537.05 20,537.05 20,521.54 20,532.44 0.0K
10:22 20,531.83 20,535.61 20,527.15 20,534.93 0.0K
10:23 20,536.24 20,538.74 20,533.08 20,534.85 0.0K
10:24 20,536.48 20,540.06 20,530.24 20,532.62 0.0K
10:25 20,533.31 20,539.90 20,532.26 20,537.41 0.0K
10:26 20,540.84 20,554.42 20,539.87 20,550.51 0.0K
10:27 20,550.64 20,550.64 20,528.74 20,528.74 0.0K
10:28 20,528.79 20,550.08 20,528.79 20,540.92 0.0K
10:29 20,537.52 20,537.52 20,522.43 20,522.43 0.0K
10:30 20,520.45 20,538.54 20,520.45 20,538.54 0.0K
10:31 20,540.11 20,558.29 20,538.16 20,557.94 0.0K
10:32 20,556.83 20,556.95 20,550.96 20,552.24 0.0K
10:33 20,552.43 20,558.04 20,548.87 20,557.02 0.0K
10:34 20,554.07 20,562.88 20,554.07 20,562.88 0.0K
10:35 20,564.34 20,570.43 20,564.34 20,570.43 0.0K
10:36 20,570.00 20,570.00 20,562.12 20,568.26 0.0K
10:37 20,570.18 20,575.72 20,565.35 20,565.35 0.0K
10:38 20,565.85 20,569.75 20,558.47 20,558.47 0.0K
10:39 20,561.43 20,570.37 20,561.43 20,567.16 0.0K
10:40 20,568.67 20,580.74 20,567.93 20,580.74 0.0K
10:41 20,583.38 20,583.82 20,579.82 20,582.25 0.0K
10:42 20,581.53 20,581.53 20,570.72 20,580.08 0.0K
10:43 20,579.56 20,600.54 20,579.56 20,599.31 0.0K
10:44 20,601.59 20,602.71 20,593.14 20,593.87 0.0K
10:45 20,592.88 20,598.03 20,590.72 20,590.72 0.0K
10:46 20,589.40 20,590.33 20,580.57 20,585.20 0.0K
10:47 20,585.13 20,598.24 20,584.64 20,596.37 0.0K
10:48 20,597.43 20,601.79 20,595.73 20,597.06 0.0K
10:49 20,597.70 20,601.36 20,593.99 20,596.04 0.0K
10:50 20,598.28 20,603.88 20,598.28 20,601.30 0.0K
10:51 20,604.07 20,606.55 20,601.04 20,605.42 0.0K
10:52 20,606.01 20,606.90 20,597.87 20,605.65 0.0K
10:53 20,605.36 20,605.53 20,583.24 20,583.28 0.0K
10:54 20,578.54 20,588.66 20,578.54 20,588.66 0.0K
10:55 20,588.65 20,589.76 20,580.23 20,580.25 0.0K
10:56 20,581.87 20,588.64 20,581.87 20,582.21 0.0K
10:57 20,583.82 20,593.00 20,583.82 20,591.99 0.0K
10:58 20,591.54 20,593.95 20,590.84 20,590.84 0.0K
10:59 20,592.79 20,592.79 20,585.95 20,587.83 0.0K
11:00 20,589.38 20,595.74 20,578.17 20,578.17 0.0K
11:01 20,577.96 20,578.46 20,569.36 20,571.30 0.0K
11:02 20,567.54 20,579.90 20,565.88 20,577.06 0.0K
11:03 20,576.82 20,579.29 20,574.45 20,574.45 0.0K
11:04 20,573.51 20,577.34 20,569.78 20,576.17 0.0K
11:05 20,574.79 20,578.90 20,567.90 20,575.11 0.0K
11:06 20,574.39 20,579.36 20,574.15 20,578.87 0.0K
11:07 20,578.31 20,578.31 20,566.88 20,566.88 0.0K
11:08 20,567.39 20,574.72 20,561.03 20,561.07 0.0K
11:09 20,566.26 20,580.32 20,565.84 20,580.32 0.0K
11:10 20,579.38 20,584.24 20,577.80 20,582.86 0.0K
11:11 20,581.66 20,582.72 20,575.74 20,575.86 0.0K
11:12 20,576.51 20,583.88 20,576.51 20,578.94 0.0K
11:13 20,578.63 20,579.34 20,566.78 20,566.78 0.0K
11:14 20,566.45 20,574.47 20,566.45 20,571.80 0.0K
11:15 20,566.97 20,569.76 20,562.76 20,567.49 0.0K
11:16 20,567.27 20,568.36 20,557.59 20,557.59 0.0K
11:17 20,555.42 20,558.10 20,547.84 20,547.84 0.0K
11:18 20,548.18 20,553.99 20,547.85 20,553.99 0.0K
11:19 20,554.33 20,559.76 20,552.46 20,558.20 0.0K
11:20 20,556.97 20,560.82 20,552.29 20,552.29 0.0K
11:21 20,550.86 20,550.86 20,540.35 20,542.19 0.0K
11:22 20,543.08 20,543.08 20,530.30 20,530.30 0.0K
11:23 20,532.46 20,534.63 20,526.71 20,529.41 0.0K
11:24 20,528.38 20,535.94 20,526.20 20,535.40 0.0K
11:25 20,536.49 20,536.49 20,518.79 20,519.13 0.0K
11:26 20,518.22 20,518.73 20,513.18 20,515.60 0.0K
11:27 20,515.73 20,523.30 20,507.86 20,508.89 0.0K
11:28 20,509.75 20,513.03 20,500.58 20,500.58 0.0K
11:29 20,501.26 20,503.42 20,494.11 20,495.20 0.0K
11:30 20,493.46 20,503.41 20,493.46 20,499.43 0.0K
11:31 20,498.38 20,498.38 20,484.45 20,484.97 0.0K
11:32 20,484.88 20,491.26 20,480.84 20,490.85 0.0K
11:33 20,487.59 20,494.25 20,483.78 20,494.25 0.0K
11:34 20,492.70 20,494.64 20,488.43 20,494.29 0.0K
11:35 20,494.83 20,511.21 20,494.83 20,503.88 0.0K
11:36 20,503.53 20,520.65 20,503.53 20,518.17 0.0K
11:37 20,516.44 20,516.44 20,503.51 20,503.51 0.0K
11:38 20,504.31 20,517.63 20,503.09 20,517.63 0.0K
11:39 20,516.95 20,527.05 20,516.95 20,527.05 0.0K
11:40 20,527.22 20,533.92 20,519.53 20,519.53 0.0K
11:41 20,520.10 20,525.47 20,519.42 20,523.82 0.0K
11:42 20,524.27 20,526.44 20,522.23 20,526.44 0.0K
11:43 20,526.02 20,531.12 20,524.40 20,526.94 0.0K
11:44 20,527.32 20,530.86 20,522.49 20,522.49 0.0K
11:45 20,519.95 20,522.69 20,514.77 20,519.27 0.0K
11:46 20,518.74 20,523.35 20,509.91 20,509.91 0.0K
11:47 20,508.41 20,509.85 20,504.70 20,508.54 0.0K
11:48 20,508.30 20,509.88 20,499.38 20,504.44 0.0K
11:49 20,503.13 20,511.26 20,501.53 20,511.26 0.0K
11:50 20,510.61 20,518.02 20,507.18 20,518.02 0.0K
11:51 20,518.10 20,523.28 20,518.10 20,520.83 0.0K
11:52 20,522.14 20,522.72 20,517.53 20,520.60 0.0K
11:53 20,520.63 20,520.63 20,505.01 20,505.01 0.0K
11:54 20,506.68 20,523.06 20,506.68 20,522.13 0.0K
11:55 20,520.31 20,520.31 20,505.64 20,505.64 0.0K
11:56 20,505.66 20,513.85 20,505.66 20,509.67 0.0K
11:57 20,510.24 20,510.24 20,497.26 20,497.26 0.0K
11:58 20,493.41 20,503.11 20,493.41 20,497.03 0.0K
11:59 20,495.93 20,502.46 20,494.29 20,502.04 0.0K
12:00 20,502.97 20,508.38 20,499.72 20,505.61 0.0K
12:01 20,505.20 20,510.99 20,504.97 20,508.52 0.0K
12:02 20,508.80 20,508.80 20,500.74 20,505.95 0.0K
12:03 20,505.68 20,505.68 20,500.16 20,500.40 0.0K
12:04 20,501.46 20,507.01 20,498.74 20,503.55 0.0K
12:05 20,503.91 20,509.89 20,503.04 20,507.01 0.0K
12:06 20,507.15 20,509.20 20,504.62 20,504.76 0.0K
12:07 20,508.20 20,527.74 20,508.20 20,527.74 0.0K
12:08 20,528.44 20,533.28 20,527.66 20,532.56 0.0K
12:09 20,532.45 20,532.45 20,528.67 20,531.68 0.0K
12:10 20,532.12 20,537.22 20,522.43 20,525.68 0.0K
12:11 20,523.08 20,527.85 20,523.08 20,527.53 0.0K
12:12 20,527.89 20,530.97 20,527.52 20,530.97 0.0K
12:13 20,531.71 20,533.88 20,529.88 20,530.31 0.0K
12:14 20,532.08 20,533.49 20,530.19 20,532.79 0.0K
12:15 20,531.65 20,534.23 20,526.17 20,530.60 0.0K
12:16 20,531.17 20,535.89 20,528.34 20,528.34 0.0K
12:17 20,529.28 20,533.54 20,529.28 20,530.85 0.0K
12:18 20,531.44 20,533.07 20,527.80 20,532.89 0.0K
12:19 20,534.88 20,542.40 20,532.33 20,539.64 0.0K
12:20 20,537.57 20,551.50 20,537.57 20,551.50 0.0K
12:21 20,552.02 20,561.93 20,549.99 20,561.93 0.0K
12:22 20,560.30 20,562.53 20,557.74 20,560.76 0.0K
12:23 20,561.59 20,561.59 20,544.97 20,544.97 0.0K
12:24 20,547.19 20,547.19 20,536.51 20,536.51 0.0K
12:25 20,536.15 20,538.02 20,523.78 20,525.23 0.0K
12:26 20,526.25 20,542.40 20,526.25 20,542.40 0.0K
12:27 20,543.49 20,548.85 20,539.67 20,539.67 0.0K
12:28 20,540.10 20,545.15 20,539.43 20,539.43 0.0K
12:29 20,539.94 20,541.88 20,535.96 20,537.89 0.0K
12:30 20,538.55 20,542.38 20,534.58 20,534.58 0.0K
12:31 20,534.94 20,534.94 20,529.58 20,534.83 0.0K
12:32 20,535.36 20,540.49 20,535.21 20,540.41 0.0K
12:33 20,540.14 20,540.14 20,531.50 20,531.47 0.0K
12:34 20,531.62 20,531.62 20,527.61 20,530.53 0.0K
12:35 20,531.50 20,531.72 20,528.00 20,530.27 0.0K
12:36 20,530.06 20,538.18 20,527.52 20,535.18 0.0K
12:37 20,535.75 20,535.75 20,534.23 20,534.33 0.0K
12:38 20,534.71 20,536.37 20,526.08 20,526.08 0.0K
12:39 20,525.75 20,527.63 20,524.26 20,524.26 0.0K
12:40 20,522.66 20,522.66 20,499.82 20,499.94 0.0K
12:41 20,500.46 20,512.51 20,500.46 20,512.46 0.0K
12:42 20,512.94 20,517.56 20,512.65 20,517.64 0.0K
12:43 20,517.70 20,523.13 20,514.32 20,519.32 0.0K
12:44 20,519.93 20,521.58 20,516.11 20,516.11 0.0K
12:45 20,512.26 20,515.03 20,510.23 20,515.03 0.0K
12:46 20,514.43 20,522.56 20,514.43 20,522.56 0.0K
12:47 20,522.64 20,525.06 20,518.20 20,518.20 0.0K
12:48 20,518.54 20,521.90 20,512.53 20,513.02 0.0K
12:49 20,510.49 20,511.49 20,503.19 20,506.98 0.0K
12:50 20,506.69 20,513.49 20,502.45 20,502.45 0.0K
12:51 20,500.37 20,505.61 20,500.37 20,503.32 0.0K
12:52 20,502.35 20,507.56 20,502.35 20,506.58 0.0K
12:53 20,507.38 20,509.84 20,504.83 20,508.51 0.0K
12:54 20,508.70 20,509.10 20,502.61 20,504.88 0.0K
12:55 20,506.27 20,516.72 20,506.27 20,516.72 0.0K
12:56 20,515.92 20,518.52 20,514.70 20,517.26 0.0K
12:57 20,516.91 20,521.42 20,515.62 20,521.10 0.0K
12:58 20,520.47 20,524.63 20,519.67 20,523.28 0.0K
12:59 20,522.14 20,523.31 20,519.41 20,519.41 0.0K
13:00 20,517.35 20,524.95 20,515.93 20,524.24 0.0K
13:01 20,524.45 20,531.06 20,524.45 20,529.51 0.0K
13:02 20,529.35 20,536.76 20,529.35 20,534.83 0.0K
13:03 20,536.08 20,544.23 20,535.08 20,540.98 0.0K
13:04 20,540.77 20,542.56 20,537.17 20,542.51 0.0K
13:05 20,540.83 20,544.71 20,539.95 20,544.71 0.0K
13:06 20,545.01 20,548.69 20,540.49 20,542.45 0.0K
13:07 20,543.51 20,545.01 20,541.52 20,544.48 0.0K
13:08 20,544.18 20,544.55 20,539.08 20,539.82 0.0K
13:09 20,539.97 20,542.42 20,537.36 20,542.42 0.0K
13:10 20,544.00 20,550.40 20,544.00 20,550.34 0.0K
13:11 20,551.72 20,564.68 20,551.72 20,564.68 0.0K
13:12 20,565.76 20,572.45 20,565.38 20,572.45 0.0K
13:13 20,572.21 20,572.27 20,568.89 20,569.66 0.0K
13:14 20,565.12 20,568.41 20,563.25 20,563.25 0.0K
13:15 20,563.52 20,566.98 20,561.62 20,561.95 0.0K
13:16 20,562.67 20,568.16 20,561.54 20,567.99 0.0K
13:17 20,567.91 20,570.02 20,565.65 20,569.14 0.0K
13:18 20,569.33 20,570.79 20,564.83 20,564.83 0.0K
13:19 20,565.23 20,565.23 20,561.42 20,561.97 0.0K
13:20 20,562.26 20,567.55 20,561.76 20,561.76 0.0K
13:21 20,561.64 20,561.64 20,555.47 20,555.47 0.0K
13:22 20,555.66 20,556.08 20,554.42 20,554.86 0.0K
13:23 20,555.19 20,555.19 20,548.92 20,548.92 0.0K
13:24 20,548.76 20,553.22 20,548.05 20,548.05 0.0K
13:25 20,543.50 20,543.50 20,527.98 20,532.26 0.0K
13:26 20,532.72 20,534.71 20,523.46 20,525.64 0.0K
13:27 20,525.67 20,534.59 20,525.67 20,532.46 0.0K
13:28 20,531.86 20,531.86 20,526.01 20,527.37 0.0K
13:29 20,527.09 20,533.33 20,527.09 20,532.01 0.0K
13:30 20,529.46 20,538.83 20,529.46 20,537.39 0.0K
13:31 20,538.03 20,538.40 20,530.31 20,530.31 0.0K
13:32 20,530.56 20,538.15 20,530.56 20,536.42 0.0K
13:33 20,536.47 20,539.79 20,528.36 20,528.36 0.0K
13:34 20,528.05 20,529.03 20,518.66 20,518.66 0.0K
13:35 20,517.86 20,521.75 20,517.86 20,519.29 0.0K
13:36 20,519.37 20,521.26 20,517.06 20,518.34 0.0K
13:37 20,518.11 20,518.35 20,514.75 20,515.39 0.0K
13:38 20,516.28 20,522.14 20,516.28 20,522.14 0.0K
13:39 20,521.10 20,521.59 20,515.57 20,517.03 0.0K
13:40 20,516.56 20,520.64 20,515.34 20,515.39 0.0K
13:41 20,515.62 20,515.62 20,509.02 20,509.41 0.0K
13:42 20,508.88 20,513.58 20,508.44 20,513.19 0.0K
13:43 20,513.91 20,513.91 20,492.01 20,492.68 0.0K
13:44 20,493.21 20,495.72 20,489.61 20,489.84 0.0K
13:45 20,490.01 20,490.01 20,463.45 20,468.87 0.0K
13:46 20,470.86 20,477.55 20,465.14 20,477.06 0.0K
13:47 20,478.47 20,495.63 20,478.47 20,495.42 0.0K
13:48 20,495.59 20,500.87 20,493.40 20,500.87 0.0K
13:49 20,500.80 20,505.52 20,499.67 20,505.52 0.0K
13:50 20,504.10 20,504.10 20,497.90 20,498.68 0.0K
13:51 20,498.70 20,512.55 20,498.70 20,510.09 0.0K
13:52 20,508.66 20,509.94 20,502.12 20,503.03 0.0K
13:53 20,502.99 20,506.89 20,498.19 20,501.14 0.0K
13:54 20,501.78 20,502.59 20,495.43 20,495.43 0.0K
13:55 20,496.04 20,498.31 20,493.42 20,495.40 0.0K
13:56 20,493.63 20,493.63 20,472.50 20,473.07 0.0K
13:57 20,474.14 20,480.99 20,474.14 20,480.07 0.0K
13:58 20,479.46 20,480.54 20,477.10 20,478.10 0.0K
13:59 20,477.70 20,482.26 20,477.70 20,481.27 0.0K
14:00 20,481.36 20,481.36 20,455.76 20,456.42 0.0K
14:01 20,455.93 20,471.70 20,455.93 20,471.04 0.0K
14:02 20,468.48 20,472.24 20,466.75 20,466.75 0.0K
14:03 20,464.36 20,464.36 20,454.95 20,454.95 0.0K
14:04 20,455.29 20,458.99 20,451.93 20,456.18 0.0K
14:05 20,457.57 20,457.57 20,449.73 20,449.73 0.0K
14:06 20,448.25 20,459.67 20,446.24 20,458.40 0.0K
14:07 20,458.81 20,459.12 20,454.26 20,455.41 0.0K
14:08 20,455.17 20,455.25 20,443.53 20,443.59 0.0K
14:09 20,443.65 20,455.58 20,443.65 20,453.11 0.0K
14:10 20,454.28 20,459.53 20,452.49 20,452.49 0.0K
14:11 20,453.37 20,456.47 20,453.04 20,453.94 0.0K
14:12 20,452.25 20,457.47 20,450.10 20,451.68 0.0K
14:13 20,451.88 20,458.78 20,451.88 20,456.93 0.0K
14:14 20,457.25 20,471.97 20,457.25 20,466.22 0.0K
14:15 20,466.11 20,466.11 20,450.07 20,453.50 0.0K
14:16 20,450.96 20,452.00 20,443.66 20,451.12 0.0K
14:17 20,450.60 20,454.77 20,450.60 20,452.85 0.0K
14:18 20,453.41 20,453.92 20,447.03 20,447.03 0.0K
14:19 20,442.58 20,447.21 20,442.58 20,445.63 0.0K
14:20 20,446.09 20,447.58 20,442.66 20,442.66 0.0K
14:21 20,441.20 20,449.03 20,440.74 20,447.71 0.0K
14:22 20,446.76 20,446.76 20,435.76 20,439.61 0.0K
14:23 20,443.67 20,446.57 20,440.22 20,446.32 0.0K
14:24 20,446.11 20,446.26 20,430.59 20,435.69 0.0K
14:25 20,436.18 20,446.04 20,433.27 20,445.88 0.0K
14:26 20,446.14 20,447.27 20,440.95 20,446.54 0.0K
14:27 20,445.74 20,448.20 20,443.49 20,448.20 0.0K
14:28 20,448.16 20,448.16 20,438.13 20,438.13 0.0K
14:29 20,438.46 20,446.34 20,438.46 20,446.18 0.0K
14:30 20,446.42 20,446.42 20,431.08 20,436.95 0.0K
14:31 20,436.20 20,436.20 20,423.85 20,423.85 0.0K
14:32 20,427.55 20,427.99 20,422.59 20,426.10 0.0K
14:33 20,426.30 20,433.39 20,426.30 20,433.10 0.0K
14:34 20,432.41 20,434.98 20,430.80 20,431.16 0.0K
14:35 20,430.88 20,431.03 20,423.82 20,423.82 0.0K
14:36 20,423.64 20,423.64 20,412.49 20,412.49 0.0K
14:37 20,412.60 20,421.45 20,412.60 20,420.36 0.0K
14:38 20,420.71 20,420.84 20,415.24 20,415.99 0.0K
14:39 20,417.82 20,419.35 20,412.04 20,412.00 0.0K
14:40 20,413.34 20,417.54 20,412.94 20,416.81 0.0K
14:41 20,417.04 20,423.43 20,415.80 20,421.55 0.0K
14:42 20,423.95 20,432.72 20,423.95 20,431.90 0.0K
14:43 20,431.90 20,439.45 20,427.28 20,439.45 0.0K
14:44 20,439.56 20,444.52 20,439.52 20,443.21 0.0K
14:45 20,442.95 20,447.87 20,442.95 20,447.78 0.0K
14:46 20,447.57 20,450.55 20,446.20 20,447.22 0.0K
14:47 20,446.90 20,447.44 20,442.12 20,442.39 0.0K
14:48 20,442.22 20,442.87 20,431.08 20,432.79 0.0K
14:49 20,433.18 20,436.81 20,433.18 20,434.67 0.0K
14:50 20,434.08 20,438.14 20,426.52 20,426.70 0.0K
14:51 20,427.54 20,429.54 20,426.00 20,428.79 0.0K
14:52 20,427.23 20,441.32 20,427.23 20,441.32 0.0K
14:53 20,440.16 20,440.32 20,434.54 20,439.43 0.0K
14:54 20,439.77 20,441.03 20,437.64 20,440.27 0.0K
14:55 20,439.89 20,443.95 20,439.34 20,443.75 0.0K
14:56 20,441.68 20,447.88 20,439.55 20,446.09 0.0K
14:57 20,446.90 20,446.90 20,438.18 20,438.18 0.0K
14:58 20,438.62 20,442.84 20,437.81 20,442.83 0.0K
14:59 20,442.53 20,445.20 20,439.36 20,445.20 0.0K
15:00 20,443.67 20,447.02 20,436.67 20,436.67 0.0K
15:01 20,436.46 20,446.06 20,436.46 20,445.59 0.0K
15:02 20,446.87 20,455.54 20,446.87 20,455.54 0.0K
15:03 20,456.48 20,456.79 20,447.57 20,449.76 0.0K
15:04 20,449.65 20,453.57 20,449.65 20,451.51 0.0K
15:05 20,451.96 20,460.51 20,451.96 20,460.51 0.0K
15:06 20,460.57 20,469.29 20,460.33 20,469.29 0.0K
15:07 20,468.02 20,468.02 20,462.62 20,463.01 0.0K
15:08 20,462.70 20,462.70 20,456.57 20,456.57 0.0K
15:09 20,456.55 20,458.90 20,453.29 20,453.29 0.0K
15:10 20,452.20 20,452.20 20,444.01 20,447.97 0.0K
15:11 20,447.70 20,447.70 20,442.70 20,444.63 0.0K
15:12 20,444.58 20,445.91 20,441.42 20,442.84 0.0K
15:13 20,443.72 20,448.64 20,443.72 20,446.40 0.0K
15:14 20,445.76 20,445.76 20,437.28 20,438.86 0.0K
15:15 20,438.55 20,443.51 20,438.55 20,443.45 0.0K
15:16 20,443.55 20,444.09 20,435.80 20,439.19 0.0K
15:17 20,439.64 20,442.49 20,433.91 20,435.20 0.0K
15:18 20,435.71 20,439.21 20,435.23 20,439.21 0.0K
15:19 20,440.51 20,452.94 20,440.51 20,452.55 0.0K
15:20 20,452.14 20,452.14 20,443.86 20,444.75 0.0K
15:21 20,445.84 20,456.82 20,445.84 20,455.87 0.0K
15:22 20,455.07 20,455.07 20,449.02 20,453.95 0.0K
15:23 20,454.64 20,456.19 20,452.60 20,454.13 0.0K
15:24 20,452.73 20,457.58 20,452.73 20,455.26 0.0K
15:25 20,455.44 20,462.05 20,455.29 20,461.31 0.0K
15:26 20,459.80 20,461.03 20,456.42 20,456.98 0.0K
15:27 20,457.40 20,463.64 20,457.07 20,462.57 0.0K
15:28 20,461.28 20,462.08 20,454.77 20,454.77 0.0K
15:29 20,452.89 20,456.26 20,452.19 20,454.28 0.0K
15:30 20,453.63 20,464.38 20,453.63 20,464.38 0.0K
15:31 20,464.45 20,467.17 20,462.27 20,466.75 0.0K
15:32 20,466.62 20,472.07 20,465.71 20,468.62 0.0K
15:33 20,469.35 20,474.64 20,466.49 20,474.64 0.0K
15:34 20,474.77 20,477.76 20,473.35 20,476.87 0.0K
15:35 20,477.41 20,485.30 20,474.58 20,476.57 0.0K
15:36 20,475.75 20,481.28 20,472.44 20,474.24 0.0K
15:37 20,473.97 20,477.99 20,472.53 20,477.99 0.0K
15:38 20,479.76 20,481.11 20,478.01 20,478.01 0.0K
15:39 20,478.24 20,480.52 20,475.23 20,478.65 0.0K
15:40 20,477.26 20,482.42 20,477.26 20,480.20 0.0K
15:41 20,480.10 20,483.14 20,477.47 20,482.89 0.0K
15:42 20,483.21 20,484.64 20,481.17 20,484.37 0.0K
15:43 20,484.62 20,487.64 20,483.63 20,484.22 0.0K
15:44 20,483.53 20,490.22 20,482.54 20,487.53 0.0K
15:45 20,486.99 20,497.07 20,485.51 20,496.38 0.0K
15:46 20,495.17 20,495.17 20,490.36 20,493.29 0.0K
15:47 20,494.87 20,500.96 20,494.87 20,499.91 0.0K
15:48 20,499.80 20,502.50 20,496.00 20,501.67 0.0K
15:49 20,501.61 20,503.82 20,497.99 20,500.46 0.0K
15:50 20,520.44 20,520.44 20,509.76 20,512.91 0.0K
15:51 20,512.62 20,517.92 20,512.36 20,514.91 0.0K
15:52 20,515.55 20,523.53 20,513.23 20,521.20 0.0K
15:53 20,523.66 20,523.66 20,516.16 20,519.68 0.0K
15:54 20,524.07 20,525.44 20,516.30 20,520.30 0.0K
15:55 20,527.67 20,531.72 20,523.64 20,529.10 0.0K
15:56 20,529.09 20,533.50 20,515.30 20,533.37 0.0K
15:57 20,535.22 20,546.42 20,535.22 20,543.60 0.0K
15:58 20,539.26 20,545.16 20,536.28 20,543.37 0.0K
15:59 20,544.07 20,561.87 20,544.07 20,561.87 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