NASDAQ Computer (IXK)

IXK
🏛️ 美国 →
21,839.40
最后更新: 2025-09-29
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 20,922.12 20,922.12 20,897.40 20,897.40 0.0K
09:31 20,890.77 20,895.26 20,871.48 20,890.49 0.0K
09:32 20,889.33 20,898.05 20,880.43 20,880.43 0.0K
09:33 20,880.35 20,898.33 20,880.35 20,892.99 0.0K
09:34 20,895.50 20,912.24 20,893.54 20,901.90 0.0K
09:35 20,903.52 20,903.52 20,880.89 20,889.30 0.0K
09:36 20,894.88 20,903.51 20,891.46 20,893.54 0.0K
09:37 20,893.35 20,901.33 20,889.34 20,898.38 0.0K
09:38 20,896.01 20,896.01 20,887.93 20,889.81 0.0K
09:39 20,891.10 20,897.85 20,887.83 20,894.44 0.0K
09:40 20,891.91 20,893.22 20,880.81 20,892.19 0.0K
09:41 20,889.93 20,896.78 20,883.25 20,893.19 0.0K
09:42 20,893.37 20,895.77 20,884.74 20,892.98 0.0K
09:43 20,891.82 20,896.08 20,884.19 20,894.68 0.0K
09:44 20,898.54 20,907.18 20,898.54 20,904.46 0.0K
09:45 20,902.57 20,914.19 20,902.57 20,909.72 0.0K
09:46 20,906.03 20,907.98 20,898.39 20,898.79 0.0K
09:47 20,898.60 20,902.86 20,890.80 20,902.68 0.0K
09:48 20,903.85 20,905.40 20,875.81 20,875.81 0.0K
09:49 20,878.41 20,889.03 20,878.41 20,886.01 0.0K
09:50 20,883.78 20,883.78 20,872.34 20,874.68 0.0K
09:51 20,875.05 20,876.53 20,865.53 20,867.08 0.0K
09:52 20,865.82 20,874.68 20,865.82 20,867.78 0.0K
09:53 20,868.43 20,871.68 20,866.14 20,867.19 0.0K
09:54 20,867.91 20,867.91 20,862.07 20,863.82 0.0K
09:55 20,864.37 20,867.84 20,860.11 20,864.22 0.0K
09:56 20,864.69 20,886.46 20,864.69 20,886.46 0.0K
09:57 20,886.97 20,900.86 20,885.15 20,897.78 0.0K
09:58 20,894.41 20,894.41 20,877.28 20,877.28 0.0K
09:59 20,877.48 20,880.77 20,867.81 20,874.30 0.0K
10:00 20,878.88 20,894.13 20,852.82 20,852.82 0.0K
10:01 20,850.32 20,862.39 20,847.28 20,849.30 0.0K
10:02 20,847.14 20,852.99 20,841.21 20,844.24 0.0K
10:03 20,845.60 20,845.60 20,833.65 20,834.29 0.0K
10:04 20,833.35 20,848.06 20,833.35 20,847.25 0.0K
10:05 20,846.74 20,864.58 20,846.49 20,864.58 0.0K
10:06 20,864.03 20,864.03 20,851.98 20,863.68 0.0K
10:07 20,868.26 20,880.42 20,868.26 20,880.42 0.0K
10:08 20,882.46 20,884.30 20,876.16 20,881.34 0.0K
10:09 20,882.02 20,890.95 20,878.94 20,889.90 0.0K
10:10 20,890.46 20,904.61 20,887.15 20,901.31 0.0K
10:11 20,900.33 20,904.82 20,895.58 20,904.82 0.0K
10:12 20,905.75 20,907.57 20,898.21 20,907.53 0.0K
10:13 20,906.85 20,910.98 20,902.01 20,902.01 0.0K
10:14 20,903.25 20,903.25 20,894.51 20,895.67 0.0K
10:15 20,898.05 20,902.40 20,883.80 20,884.61 0.0K
10:16 20,884.25 20,888.02 20,875.29 20,877.60 0.0K
10:17 20,876.56 20,882.48 20,876.56 20,882.00 0.0K
10:18 20,881.97 20,881.97 20,872.01 20,873.45 0.0K
10:19 20,873.73 20,887.11 20,872.38 20,882.99 0.0K
10:20 20,883.27 20,890.09 20,882.22 20,888.57 0.0K
10:21 20,890.02 20,891.94 20,883.81 20,884.94 0.0K
10:22 20,886.14 20,887.94 20,880.47 20,881.10 0.0K
10:23 20,880.03 20,887.99 20,879.31 20,887.99 0.0K
10:24 20,890.33 20,890.33 20,877.85 20,877.85 0.0K
10:25 20,875.76 20,880.18 20,874.56 20,879.15 0.0K
10:26 20,877.90 20,881.44 20,865.39 20,865.95 0.0K
10:27 20,864.65 20,871.48 20,860.95 20,870.71 0.0K
10:28 20,869.94 20,871.51 20,862.05 20,866.69 0.0K
10:29 20,867.64 20,871.72 20,866.36 20,869.53 0.0K
10:30 20,867.78 20,868.71 20,861.59 20,861.59 0.0K
10:31 20,861.39 20,864.90 20,850.05 20,851.31 0.0K
10:32 20,850.08 20,850.08 20,830.48 20,830.48 0.0K
10:33 20,828.34 20,832.47 20,828.34 20,828.53 0.0K
10:34 20,827.62 20,830.81 20,810.52 20,810.52 0.0K
10:35 20,809.66 20,811.01 20,798.03 20,798.33 0.0K
10:36 20,799.10 20,804.61 20,788.64 20,791.64 0.0K
10:37 20,789.73 20,792.08 20,784.39 20,784.39 0.0K
10:38 20,785.16 20,800.37 20,783.60 20,797.07 0.0K
10:39 20,796.90 20,798.20 20,786.93 20,793.48 0.0K
10:40 20,789.53 20,807.42 20,789.53 20,805.85 0.0K
10:41 20,804.69 20,804.69 20,798.33 20,800.72 0.0K
10:42 20,800.00 20,802.35 20,792.73 20,797.61 0.0K
10:43 20,796.10 20,798.06 20,782.52 20,783.57 0.0K
10:44 20,785.18 20,794.05 20,784.26 20,794.05 0.0K
10:45 20,793.13 20,813.40 20,789.99 20,813.40 0.0K
10:46 20,814.67 20,814.67 20,795.46 20,795.46 0.0K
10:47 20,799.02 20,804.16 20,798.58 20,802.12 0.0K
10:48 20,804.71 20,817.74 20,804.71 20,815.53 0.0K
10:49 20,811.90 20,821.65 20,811.90 20,819.61 0.0K
10:50 20,818.07 20,818.07 20,799.09 20,802.47 0.0K
10:51 20,802.24 20,812.73 20,801.37 20,812.10 0.0K
10:52 20,811.36 20,833.58 20,811.36 20,833.58 0.0K
10:53 20,833.72 20,843.64 20,832.94 20,841.78 0.0K
10:54 20,841.39 20,848.81 20,841.39 20,847.82 0.0K
10:55 20,847.54 20,855.97 20,847.54 20,853.58 0.0K
10:56 20,854.61 20,857.24 20,845.17 20,847.03 0.0K
10:57 20,846.27 20,848.56 20,843.40 20,844.11 0.0K
10:58 20,843.70 20,845.09 20,842.27 20,844.21 0.0K
10:59 20,844.06 20,845.60 20,842.43 20,844.94 0.0K
11:00 20,844.01 20,859.25 20,842.09 20,842.16 0.0K
11:01 20,842.74 20,843.55 20,824.49 20,824.49 0.0K
11:02 20,827.02 20,836.76 20,827.02 20,829.89 0.0K
11:03 20,829.62 20,833.47 20,825.58 20,827.07 0.0K
11:04 20,829.70 20,832.72 20,829.09 20,830.71 0.0K
11:05 20,830.22 20,833.69 20,828.83 20,830.50 0.0K
11:06 20,830.88 20,830.88 20,814.49 20,814.49 0.0K
11:07 20,817.64 20,822.30 20,813.53 20,815.66 0.0K
11:08 20,815.84 20,823.66 20,813.60 20,823.66 0.0K
11:09 20,824.41 20,835.19 20,824.41 20,833.70 0.0K
11:10 20,831.50 20,831.50 20,824.14 20,829.67 0.0K
11:11 20,828.94 20,834.21 20,828.94 20,829.02 0.0K
11:12 20,830.19 20,839.01 20,828.59 20,838.48 0.0K
11:13 20,837.51 20,837.51 20,828.86 20,830.51 0.0K
11:14 20,830.99 20,834.55 20,829.31 20,831.06 0.0K
11:15 20,831.16 20,843.40 20,831.16 20,843.40 0.0K
11:16 20,843.43 20,843.93 20,842.17 20,843.03 0.0K
11:17 20,842.16 20,842.16 20,836.57 20,836.80 0.0K
11:18 20,836.73 20,842.25 20,836.73 20,841.29 0.0K
11:19 20,842.04 20,842.04 20,835.57 20,836.68 0.0K
11:20 20,838.62 20,842.43 20,838.62 20,840.04 0.0K
11:21 20,841.36 20,842.64 20,836.24 20,842.49 0.0K
11:22 20,843.23 20,843.23 20,835.94 20,836.17 0.0K
11:23 20,837.26 20,840.69 20,833.57 20,833.57 0.0K
11:24 20,834.05 20,834.05 20,828.95 20,831.87 0.0K
11:25 20,834.05 20,834.05 20,827.01 20,829.60 0.0K
11:26 20,831.00 20,837.81 20,831.00 20,832.98 0.0K
11:27 20,834.54 20,836.08 20,831.59 20,835.28 0.0K
11:28 20,835.29 20,837.11 20,830.68 20,830.68 0.0K
11:29 20,829.92 20,836.98 20,829.92 20,835.35 0.0K
11:30 20,834.03 20,836.44 20,827.90 20,827.90 0.0K
11:31 20,827.85 20,828.37 20,825.74 20,827.05 0.0K
11:32 20,827.20 20,829.35 20,819.22 20,829.35 0.0K
11:33 20,830.28 20,830.99 20,821.58 20,821.58 0.0K
11:34 20,821.33 20,821.96 20,816.23 20,817.79 0.0K
11:35 20,817.28 20,817.71 20,811.55 20,811.61 0.0K
11:36 20,811.32 20,818.36 20,810.03 20,818.27 0.0K
11:37 20,818.39 20,819.63 20,809.47 20,809.60 0.0K
11:38 20,809.53 20,812.09 20,806.39 20,811.03 0.0K
11:39 20,810.39 20,815.33 20,810.39 20,812.95 0.0K
11:40 20,813.18 20,813.38 20,805.16 20,805.22 0.0K
11:41 20,805.45 20,809.14 20,804.01 20,808.32 0.0K
11:42 20,807.96 20,807.96 20,802.34 20,802.34 0.0K
11:43 20,803.17 20,811.11 20,803.17 20,811.11 0.0K
11:44 20,811.95 20,813.03 20,810.67 20,811.96 0.0K
11:45 20,813.97 20,823.03 20,813.59 20,821.12 0.0K
11:46 20,821.16 20,825.11 20,819.22 20,825.03 0.0K
11:47 20,825.29 20,825.29 20,816.11 20,816.11 0.0K
11:48 20,816.50 20,819.16 20,811.89 20,811.98 0.0K
11:49 20,813.30 20,813.72 20,808.46 20,808.46 0.0K
11:50 20,810.03 20,820.75 20,810.03 20,820.75 0.0K
11:51 20,821.19 20,828.49 20,821.19 20,828.49 0.0K
11:52 20,827.89 20,840.08 20,827.89 20,840.08 0.0K
11:53 20,841.00 20,848.75 20,841.00 20,848.10 0.0K
11:54 20,848.45 20,858.73 20,848.45 20,856.49 0.0K
11:55 20,856.84 20,862.46 20,856.56 20,861.25 0.0K
11:56 20,861.32 20,864.45 20,860.21 20,860.40 0.0K
11:57 20,860.25 20,860.25 20,840.93 20,840.93 0.0K
11:58 20,840.69 20,842.43 20,836.83 20,840.44 0.0K
11:59 20,841.64 20,842.67 20,836.70 20,836.70 0.0K
12:00 20,836.46 20,839.63 20,835.22 20,835.34 0.0K
12:01 20,836.16 20,838.91 20,834.18 20,838.58 0.0K
12:02 20,838.39 20,840.08 20,836.70 20,838.19 0.0K
12:03 20,837.40 20,844.28 20,836.59 20,844.28 0.0K
12:04 20,843.37 20,848.87 20,842.87 20,846.58 0.0K
12:05 20,846.43 20,848.40 20,842.98 20,843.58 0.0K
12:06 20,843.56 20,851.88 20,843.56 20,850.47 0.0K
12:07 20,849.76 20,849.76 20,845.41 20,846.99 0.0K
12:08 20,846.72 20,847.86 20,844.78 20,847.86 0.0K
12:09 20,847.97 20,852.25 20,847.16 20,851.73 0.0K
12:10 20,852.38 20,857.59 20,850.48 20,856.54 0.0K
12:11 20,857.95 20,859.01 20,853.55 20,855.20 0.0K
12:12 20,855.10 20,858.58 20,854.12 20,855.97 0.0K
12:13 20,856.43 20,862.40 20,856.43 20,862.40 0.0K
12:14 20,862.20 20,863.80 20,861.32 20,862.76 0.0K
12:15 20,861.99 20,869.65 20,861.99 20,869.65 0.0K
12:16 20,869.75 20,873.29 20,869.66 20,872.28 0.0K
12:17 20,872.80 20,874.82 20,871.41 20,872.03 0.0K
12:18 20,872.77 20,878.48 20,872.77 20,874.41 0.0K
12:19 20,874.88 20,874.88 20,862.51 20,865.05 0.0K
12:20 20,864.01 20,864.01 20,850.92 20,850.97 0.0K
12:21 20,851.06 20,853.13 20,845.74 20,845.74 0.0K
12:22 20,844.01 20,844.01 20,837.48 20,839.45 0.0K
12:23 20,839.72 20,846.60 20,839.45 20,844.59 0.0K
12:24 20,844.61 20,852.65 20,844.61 20,851.10 0.0K
12:25 20,850.02 20,853.36 20,850.02 20,853.36 0.0K
12:26 20,852.78 20,857.60 20,852.72 20,854.19 0.0K
12:27 20,854.46 20,854.55 20,852.32 20,852.94 0.0K
12:28 20,852.28 20,855.63 20,851.78 20,855.63 0.0K
12:29 20,856.00 20,858.20 20,853.75 20,858.20 0.0K
12:30 20,858.82 20,858.82 20,853.25 20,854.73 0.0K
12:31 20,854.53 20,857.50 20,853.76 20,856.81 0.0K
12:32 20,856.70 20,857.98 20,853.72 20,857.98 0.0K
12:33 20,857.81 20,858.01 20,850.76 20,850.76 0.0K
12:34 20,850.75 20,861.94 20,850.75 20,861.94 0.0K
12:35 20,859.14 20,861.72 20,859.14 20,860.04 0.0K
12:36 20,860.25 20,860.25 20,855.60 20,857.84 0.0K
12:37 20,858.57 20,858.89 20,855.45 20,856.70 0.0K
12:38 20,855.90 20,855.90 20,853.54 20,853.70 0.0K
12:39 20,853.81 20,857.63 20,852.91 20,856.16 0.0K
12:40 20,856.04 20,857.59 20,854.07 20,855.93 0.0K
12:41 20,855.83 20,859.76 20,854.11 20,859.76 0.0K
12:42 20,859.63 20,859.63 20,854.32 20,854.46 0.0K
12:43 20,854.59 20,854.65 20,852.35 20,852.75 0.0K
12:44 20,852.29 20,852.62 20,849.41 20,850.84 0.0K
12:45 20,850.51 20,850.51 20,846.90 20,848.12 0.0K
12:46 20,848.63 20,852.51 20,848.63 20,852.51 0.0K
12:47 20,852.06 20,859.17 20,852.06 20,853.32 0.0K
12:48 20,855.65 20,862.46 20,855.59 20,862.03 0.0K
12:49 20,861.41 20,864.95 20,858.06 20,859.54 0.0K
12:50 20,859.47 20,860.60 20,857.47 20,857.55 0.0K
12:51 20,855.10 20,855.59 20,851.53 20,851.69 0.0K
12:52 20,852.20 20,852.20 20,847.21 20,850.85 0.0K
12:53 20,850.68 20,853.67 20,849.85 20,853.67 0.0K
12:54 20,853.13 20,853.49 20,848.35 20,850.96 0.0K
12:55 20,852.33 20,860.57 20,852.33 20,860.57 0.0K
12:56 20,861.81 20,865.84 20,860.32 20,865.84 0.0K
12:57 20,864.73 20,872.65 20,864.73 20,871.95 0.0K
12:58 20,871.67 20,873.57 20,867.80 20,868.43 0.0K
12:59 20,867.33 20,869.11 20,865.85 20,865.86 0.0K
13:00 20,866.51 20,876.95 20,866.51 20,876.45 0.0K
13:01 20,876.85 20,876.85 20,871.65 20,875.42 0.0K
13:02 20,878.41 20,878.41 20,875.78 20,877.14 0.0K
13:03 20,877.49 20,881.01 20,877.25 20,881.01 0.0K
13:04 20,881.82 20,888.00 20,880.91 20,884.66 0.0K
13:05 20,884.36 20,887.89 20,884.36 20,886.76 0.0K
13:06 20,887.43 20,892.63 20,886.66 20,892.04 0.0K
13:07 20,890.72 20,891.16 20,882.30 20,884.31 0.0K
13:08 20,884.52 20,891.82 20,884.24 20,888.77 0.0K
13:09 20,888.47 20,895.16 20,888.41 20,895.16 0.0K
13:10 20,895.12 20,900.29 20,894.99 20,900.09 0.0K
13:11 20,900.87 20,910.69 20,899.58 20,905.68 0.0K
13:12 20,906.76 20,912.03 20,906.76 20,910.75 0.0K
13:13 20,912.05 20,914.64 20,905.70 20,906.67 0.0K
13:14 20,908.35 20,908.59 20,896.74 20,899.27 0.0K
13:15 20,898.72 20,910.65 20,898.72 20,902.23 0.0K
13:16 20,902.72 20,906.18 20,901.90 20,903.85 0.0K
13:17 20,902.33 20,908.36 20,899.66 20,906.26 0.0K
13:18 20,906.52 20,906.52 20,901.00 20,901.06 0.0K
13:19 20,900.44 20,902.22 20,894.36 20,895.47 0.0K
13:20 20,895.90 20,899.46 20,892.31 20,899.46 0.0K
13:21 20,899.84 20,901.72 20,895.11 20,895.11 0.0K
13:22 20,895.06 20,897.78 20,894.37 20,894.49 0.0K
13:23 20,895.45 20,902.42 20,891.01 20,902.42 0.0K
13:24 20,900.11 20,902.48 20,899.69 20,901.85 0.0K
13:25 20,901.92 20,905.39 20,901.42 20,901.81 0.0K
13:26 20,901.68 20,909.39 20,901.68 20,909.20 0.0K
13:27 20,908.89 20,908.89 20,902.36 20,903.62 0.0K
13:28 20,902.54 20,902.54 20,894.90 20,900.57 0.0K
13:29 20,899.55 20,899.55 20,890.06 20,891.68 0.0K
13:30 20,891.70 20,897.33 20,888.62 20,897.33 0.0K
13:31 20,894.89 20,896.47 20,882.32 20,888.82 0.0K
13:32 20,887.14 20,891.29 20,881.75 20,881.75 0.0K
13:33 20,882.14 20,883.92 20,879.54 20,880.59 0.0K
13:34 20,879.68 20,882.65 20,879.27 20,881.82 0.0K
13:35 20,879.21 20,880.55 20,875.83 20,875.83 0.0K
13:36 20,877.63 20,880.16 20,872.58 20,873.11 0.0K
13:37 20,873.61 20,882.08 20,873.61 20,878.29 0.0K
13:38 20,878.22 20,880.12 20,876.38 20,879.06 0.0K
13:39 20,877.81 20,882.12 20,877.58 20,880.32 0.0K
13:40 20,877.36 20,878.89 20,865.06 20,873.11 0.0K
13:41 20,873.59 20,877.38 20,869.14 20,875.46 0.0K
13:42 20,879.14 20,880.40 20,873.91 20,874.18 0.0K
13:43 20,874.46 20,874.46 20,869.16 20,871.75 0.0K
13:44 20,872.11 20,878.47 20,870.16 20,871.40 0.0K
13:45 20,870.45 20,880.11 20,869.84 20,880.11 0.0K
13:46 20,879.09 20,887.28 20,879.09 20,883.22 0.0K
13:47 20,882.57 20,883.12 20,872.31 20,881.58 0.0K
13:48 20,883.16 20,885.34 20,881.43 20,882.96 0.0K
13:49 20,882.02 20,883.71 20,878.55 20,878.55 0.0K
13:50 20,879.20 20,879.60 20,877.73 20,878.97 0.0K
13:51 20,879.20 20,880.78 20,876.38 20,878.13 0.0K
13:52 20,875.11 20,884.86 20,873.89 20,884.86 0.0K
13:53 20,883.73 20,883.73 20,876.91 20,878.93 0.0K
13:54 20,879.04 20,881.89 20,878.31 20,881.89 0.0K
13:55 20,881.54 20,884.31 20,881.17 20,883.58 0.0K
13:56 20,883.35 20,883.35 20,880.98 20,880.98 0.0K
13:57 20,881.15 20,883.27 20,879.04 20,880.35 0.0K
13:58 20,879.70 20,880.79 20,874.37 20,880.24 0.0K
13:59 20,880.83 20,880.83 20,876.67 20,876.89 0.0K
14:00 20,876.73 20,880.92 20,876.73 20,880.60 0.0K
14:01 20,880.73 20,882.18 20,877.11 20,877.72 0.0K
14:02 20,878.64 20,880.36 20,876.49 20,876.49 0.0K
14:03 20,875.25 20,875.60 20,873.71 20,875.54 0.0K
14:04 20,875.81 20,879.40 20,875.81 20,877.91 0.0K
14:05 20,878.36 20,881.72 20,877.77 20,879.61 0.0K
14:06 20,880.43 20,880.89 20,876.81 20,879.31 0.0K
14:07 20,879.40 20,884.15 20,879.40 20,882.05 0.0K
14:08 20,881.94 20,883.78 20,879.46 20,880.73 0.0K
14:09 20,881.00 20,884.61 20,880.41 20,880.41 0.0K
14:10 20,883.20 20,883.30 20,859.32 20,862.94 0.0K
14:11 20,865.05 20,869.39 20,852.38 20,860.63 0.0K
14:12 20,857.41 20,859.28 20,843.68 20,843.68 0.0K
14:13 20,843.83 20,859.16 20,840.79 20,859.16 0.0K
14:14 20,858.98 20,873.11 20,858.98 20,873.11 0.0K
14:15 20,872.72 20,873.63 20,864.68 20,871.69 0.0K
14:16 20,869.02 20,874.17 20,866.72 20,873.40 0.0K
14:17 20,874.77 20,874.77 20,867.22 20,867.22 0.0K
14:18 20,867.39 20,868.91 20,862.34 20,863.74 0.0K
14:19 20,863.43 20,863.49 20,853.51 20,862.37 0.0K
14:20 20,862.87 20,864.08 20,859.81 20,860.05 0.0K
14:21 20,857.80 20,867.35 20,857.80 20,866.87 0.0K
14:22 20,866.21 20,868.21 20,861.87 20,862.02 0.0K
14:23 20,861.97 20,867.72 20,861.97 20,864.94 0.0K
14:24 20,864.82 20,864.82 20,860.80 20,864.63 0.0K
14:25 20,865.80 20,866.98 20,861.38 20,861.38 0.0K
14:26 20,861.96 20,864.19 20,856.43 20,858.09 0.0K
14:27 20,857.65 20,861.17 20,857.50 20,860.44 0.0K
14:28 20,860.31 20,862.41 20,860.31 20,862.41 0.0K
14:29 20,862.69 20,862.69 20,853.29 20,855.57 0.0K
14:30 20,856.53 20,859.32 20,856.04 20,856.04 0.0K
14:31 20,855.88 20,857.37 20,846.51 20,846.51 0.0K
14:32 20,846.04 20,849.73 20,846.04 20,846.31 0.0K
14:33 20,845.53 20,846.86 20,844.48 20,845.34 0.0K
14:34 20,844.61 20,847.79 20,844.45 20,847.70 0.0K
14:35 20,848.10 20,850.18 20,843.13 20,846.42 0.0K
14:36 20,845.70 20,850.15 20,845.70 20,847.34 0.0K
14:37 20,845.88 20,850.71 20,844.29 20,846.37 0.0K
14:38 20,846.32 20,847.66 20,843.40 20,845.76 0.0K
14:39 20,845.57 20,845.57 20,840.61 20,842.08 0.0K
14:40 20,840.80 20,850.64 20,840.80 20,850.64 0.0K
14:41 20,850.04 20,854.49 20,850.04 20,852.41 0.0K
14:42 20,851.77 20,851.89 20,848.34 20,848.53 0.0K
14:43 20,849.35 20,851.27 20,846.60 20,847.10 0.0K
14:44 20,847.20 20,849.51 20,847.20 20,847.72 0.0K
14:45 20,848.78 20,854.64 20,848.78 20,854.44 0.0K
14:46 20,854.44 20,857.78 20,852.85 20,855.85 0.0K
14:47 20,854.77 20,858.85 20,854.77 20,857.68 0.0K
14:48 20,857.72 20,866.03 20,855.24 20,865.36 0.0K
14:49 20,863.75 20,867.44 20,862.96 20,867.44 0.0K
14:50 20,866.06 20,867.44 20,862.23 20,866.17 0.0K
14:51 20,867.42 20,868.51 20,863.95 20,863.95 0.0K
14:52 20,864.72 20,869.58 20,864.72 20,869.01 0.0K
14:53 20,868.49 20,872.45 20,866.71 20,871.32 0.0K
14:54 20,872.37 20,873.66 20,869.74 20,873.16 0.0K
14:55 20,874.59 20,878.39 20,871.49 20,878.39 0.0K
14:56 20,878.91 20,879.60 20,876.90 20,877.29 0.0K
14:57 20,876.52 20,878.47 20,872.87 20,872.87 0.0K
14:58 20,872.35 20,872.88 20,867.33 20,868.54 0.0K
14:59 20,869.29 20,875.69 20,869.29 20,875.69 0.0K
15:00 20,875.83 20,877.27 20,870.15 20,870.26 0.0K
15:01 20,870.58 20,877.39 20,870.58 20,876.83 0.0K
15:02 20,875.84 20,878.37 20,871.67 20,878.11 0.0K
15:03 20,877.86 20,882.79 20,875.94 20,882.79 0.0K
15:04 20,882.50 20,882.50 20,875.94 20,878.96 0.0K
15:05 20,878.99 20,878.99 20,876.61 20,877.26 0.0K
15:06 20,877.60 20,878.80 20,874.81 20,877.66 0.0K
15:07 20,878.50 20,879.68 20,871.56 20,871.56 0.0K
15:08 20,870.52 20,876.32 20,870.52 20,874.29 0.0K
15:09 20,873.69 20,874.82 20,871.48 20,874.17 0.0K
15:10 20,872.89 20,873.81 20,869.49 20,869.49 0.0K
15:11 20,868.59 20,871.86 20,867.56 20,871.10 0.0K
15:12 20,870.77 20,873.67 20,869.42 20,872.91 0.0K
15:13 20,871.82 20,876.59 20,871.82 20,873.29 0.0K
15:14 20,873.63 20,876.80 20,873.45 20,874.63 0.0K
15:15 20,875.88 20,879.45 20,875.12 20,878.91 0.0K
15:16 20,878.91 20,879.65 20,876.81 20,879.35 0.0K
15:17 20,879.71 20,889.25 20,879.08 20,887.49 0.0K
15:18 20,887.01 20,890.87 20,887.01 20,888.07 0.0K
15:19 20,888.08 20,889.77 20,887.97 20,888.88 0.0K
15:20 20,889.35 20,890.86 20,887.68 20,890.86 0.0K
15:21 20,892.15 20,894.75 20,892.11 20,894.24 0.0K
15:22 20,894.37 20,899.30 20,893.90 20,898.78 0.0K
15:23 20,898.82 20,904.21 20,897.91 20,903.35 0.0K
15:24 20,902.73 20,902.97 20,898.79 20,900.06 0.0K
15:25 20,900.08 20,903.93 20,898.08 20,903.93 0.0K
15:26 20,903.98 20,905.71 20,902.52 20,904.95 0.0K
15:27 20,904.56 20,908.55 20,904.17 20,908.55 0.0K
15:28 20,908.44 20,912.74 20,907.43 20,911.88 0.0K
15:29 20,911.94 20,911.94 20,906.72 20,906.72 0.0K
15:30 20,908.43 20,912.35 20,907.69 20,910.15 0.0K
15:31 20,908.37 20,912.65 20,903.91 20,909.60 0.0K
15:32 20,909.09 20,911.43 20,907.21 20,907.73 0.0K
15:33 20,907.64 20,914.75 20,907.64 20,914.69 0.0K
15:34 20,915.29 20,917.31 20,912.83 20,917.19 0.0K
15:35 20,915.74 20,920.11 20,915.74 20,917.64 0.0K
15:36 20,916.85 20,916.85 20,907.15 20,907.15 0.0K
15:37 20,907.31 20,907.31 20,898.78 20,899.65 0.0K
15:38 20,900.23 20,904.65 20,900.23 20,902.62 0.0K
15:39 20,901.71 20,902.19 20,897.58 20,902.19 0.0K
15:40 20,902.48 20,902.48 20,895.90 20,895.90 0.0K
15:41 20,896.04 20,898.50 20,890.41 20,890.95 0.0K
15:42 20,890.01 20,890.01 20,883.35 20,884.82 0.0K
15:43 20,884.43 20,887.61 20,883.30 20,887.27 0.0K
15:44 20,886.67 20,891.40 20,884.94 20,891.40 0.0K
15:45 20,891.62 20,896.45 20,889.53 20,889.53 0.0K
15:46 20,890.09 20,895.63 20,890.09 20,894.26 0.0K
15:47 20,894.57 20,895.19 20,891.31 20,893.63 0.0K
15:48 20,894.37 20,896.29 20,891.71 20,894.16 0.0K
15:49 20,893.47 20,894.87 20,889.67 20,894.87 0.0K
15:50 20,908.68 20,909.61 20,903.71 20,907.07 0.0K
15:51 20,907.28 20,915.04 20,904.62 20,914.58 0.0K
15:52 20,918.29 20,918.29 20,913.27 20,917.28 0.0K
15:53 20,917.94 20,918.76 20,911.12 20,918.76 0.0K
15:54 20,918.80 20,923.33 20,910.69 20,911.62 0.0K
15:55 20,912.35 20,928.98 20,910.68 20,928.65 0.0K
15:56 20,928.82 20,928.82 20,920.95 20,920.95 0.0K
15:57 20,919.60 20,934.21 20,919.60 20,933.86 0.0K
15:58 20,933.55 20,934.93 20,930.34 20,932.52 0.0K
15:59 20,931.56 20,941.10 20,925.39 20,926.56 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