NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 美国 →
6,999.20
最后更新: 2025-10-03
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 6,513.02 6,517.45 6,512.68 6,517.45 0.0K
09:31 6,517.24 6,518.51 6,515.75 6,516.00 0.0K
09:32 6,516.05 6,517.76 6,515.39 6,515.39 0.0K
09:33 6,515.01 6,519.64 6,515.01 6,519.64 0.0K
09:34 6,520.81 6,522.82 6,520.81 6,521.15 0.0K
09:35 6,520.42 6,521.40 6,519.53 6,521.33 0.0K
09:36 6,521.26 6,521.75 6,518.77 6,518.77 0.0K
09:37 6,519.15 6,519.95 6,516.72 6,516.72 0.0K
09:38 6,516.63 6,516.63 6,512.64 6,513.43 0.0K
09:39 6,513.46 6,513.55 6,511.86 6,511.86 0.0K
09:40 6,511.66 6,511.95 6,509.32 6,509.32 0.0K
09:41 6,509.47 6,510.98 6,509.25 6,510.81 0.0K
09:42 6,511.61 6,511.68 6,510.80 6,510.92 0.0K
09:43 6,511.14 6,514.29 6,511.14 6,513.48 0.0K
09:44 6,513.87 6,514.69 6,513.22 6,513.49 0.0K
09:45 6,513.52 6,514.86 6,513.15 6,514.36 0.0K
09:46 6,514.17 6,518.76 6,514.17 6,518.76 0.0K
09:47 6,519.27 6,520.37 6,518.98 6,520.37 0.0K
09:48 6,520.51 6,521.43 6,520.21 6,520.21 0.0K
09:49 6,520.37 6,520.37 6,518.74 6,518.74 0.0K
09:50 6,518.51 6,518.51 6,513.56 6,513.56 0.0K
09:51 6,513.79 6,514.15 6,513.11 6,513.59 0.0K
09:52 6,513.35 6,513.69 6,511.77 6,513.58 0.0K
09:53 6,513.46 6,513.46 6,511.13 6,511.26 0.0K
09:54 6,511.29 6,511.29 6,508.81 6,510.46 0.0K
09:55 6,510.69 6,513.11 6,510.50 6,513.11 0.0K
09:56 6,513.19 6,513.53 6,513.11 6,513.44 0.0K
09:57 6,513.39 6,514.65 6,513.39 6,514.50 0.0K
09:58 6,514.15 6,514.99 6,513.84 6,514.96 0.0K
09:59 6,515.29 6,515.74 6,514.66 6,515.59 0.0K
10:00 6,515.47 6,519.85 6,515.47 6,519.85 0.0K
10:01 6,519.80 6,519.80 6,518.98 6,519.40 0.0K
10:02 6,519.43 6,522.11 6,519.43 6,521.88 0.0K
10:03 6,521.91 6,522.00 6,520.26 6,520.48 0.0K
10:04 6,520.79 6,520.79 6,517.80 6,518.10 0.0K
10:05 6,518.03 6,518.57 6,517.48 6,518.38 0.0K
10:06 6,518.13 6,518.13 6,515.35 6,515.47 0.0K
10:07 6,515.34 6,515.34 6,509.04 6,509.04 0.0K
10:08 6,509.29 6,509.56 6,508.16 6,509.31 0.0K
10:09 6,509.46 6,509.46 6,506.24 6,506.25 0.0K
10:10 6,506.02 6,508.31 6,506.02 6,507.89 0.0K
10:11 6,507.88 6,507.98 6,506.03 6,506.37 0.0K
10:12 6,506.39 6,507.38 6,506.12 6,507.42 0.0K
10:13 6,507.39 6,510.99 6,507.39 6,511.04 0.0K
10:14 6,511.05 6,512.54 6,510.69 6,512.54 0.0K
10:15 6,512.41 6,512.77 6,511.91 6,512.30 0.0K
10:16 6,512.41 6,515.41 6,512.16 6,515.41 0.0K
10:17 6,515.30 6,515.82 6,514.68 6,514.78 0.0K
10:18 6,514.90 6,519.01 6,514.90 6,519.01 0.0K
10:19 6,519.76 6,520.79 6,519.76 6,520.28 0.0K
10:20 6,520.29 6,520.48 6,519.80 6,520.33 0.0K
10:21 6,520.29 6,521.28 6,520.29 6,520.60 0.0K
10:22 6,520.56 6,522.93 6,520.56 6,521.99 0.0K
10:23 6,522.07 6,522.07 6,521.67 6,521.99 0.0K
10:24 6,522.11 6,522.65 6,521.80 6,522.65 0.0K
10:25 6,522.62 6,522.66 6,521.69 6,521.71 0.0K
10:26 6,521.82 6,521.82 6,521.18 6,521.45 0.0K
10:27 6,521.51 6,522.59 6,520.67 6,520.78 0.0K
10:28 6,520.89 6,521.36 6,514.71 6,517.31 0.0K
10:29 6,516.75 6,517.04 6,513.62 6,513.68 0.0K
10:30 6,513.69 6,513.69 6,511.83 6,512.39 0.0K
10:31 6,512.87 6,513.74 6,512.87 6,513.46 0.0K
10:32 6,513.75 6,515.24 6,513.29 6,515.14 0.0K
10:33 6,514.95 6,514.95 6,509.30 6,509.30 0.0K
10:34 6,507.70 6,508.01 6,505.76 6,505.86 0.0K
10:35 6,506.11 6,506.56 6,505.60 6,506.14 0.0K
10:36 6,506.23 6,508.97 6,506.23 6,508.97 0.0K
10:37 6,508.98 6,508.98 6,507.49 6,508.66 0.0K
10:38 6,508.96 6,511.38 6,508.96 6,511.38 0.0K
10:39 6,511.89 6,514.26 6,511.89 6,514.26 0.0K
10:40 6,514.22 6,514.77 6,512.33 6,512.42 0.0K
10:41 6,512.08 6,512.08 6,509.71 6,509.76 0.0K
10:42 6,509.81 6,510.05 6,509.69 6,509.93 0.0K
10:43 6,509.78 6,509.85 6,509.38 6,509.55 0.0K
10:44 6,509.64 6,509.66 6,508.13 6,508.13 0.0K
10:45 6,508.07 6,508.48 6,508.02 6,508.33 0.0K
10:46 6,508.19 6,508.19 6,506.10 6,506.99 0.0K
10:47 6,507.03 6,507.03 6,505.68 6,506.57 0.0K
10:48 6,506.68 6,508.89 6,506.68 6,508.89 0.0K
10:49 6,508.91 6,509.39 6,506.95 6,506.95 0.0K
10:50 6,506.93 6,507.41 6,506.72 6,506.90 0.0K
10:51 6,506.85 6,509.47 6,506.84 6,509.47 0.0K
10:52 6,509.61 6,509.61 6,509.22 6,509.54 0.0K
10:53 6,509.64 6,509.70 6,507.82 6,507.82 0.0K
10:54 6,507.76 6,508.85 6,507.59 6,508.85 0.0K
10:55 6,508.53 6,508.65 6,508.00 6,508.09 0.0K
10:56 6,508.08 6,508.21 6,507.74 6,507.74 0.0K
10:57 6,507.74 6,507.74 6,506.88 6,507.22 0.0K
10:58 6,507.25 6,507.36 6,506.34 6,506.25 0.0K
10:59 6,506.24 6,506.36 6,505.18 6,505.28 0.0K
11:00 6,505.51 6,505.51 6,504.61 6,504.61 0.0K
11:01 6,504.63 6,504.63 6,503.51 6,503.55 0.0K
11:02 6,503.52 6,503.52 6,501.67 6,502.05 0.0K
11:03 6,502.09 6,502.55 6,499.18 6,499.18 0.0K
11:04 6,499.01 6,499.01 6,494.21 6,494.75 0.0K
11:05 6,494.80 6,494.89 6,494.43 6,494.72 0.0K
11:06 6,494.63 6,496.18 6,494.41 6,494.41 0.0K
11:07 6,494.28 6,494.36 6,493.06 6,493.61 0.0K
11:08 6,493.93 6,493.93 6,492.82 6,492.82 0.0K
11:09 6,492.77 6,495.64 6,492.77 6,495.64 0.0K
11:10 6,495.61 6,496.39 6,493.57 6,493.57 0.0K
11:11 6,493.52 6,493.63 6,492.98 6,493.09 0.0K
11:12 6,493.05 6,493.05 6,492.42 6,492.53 0.0K
11:13 6,492.82 6,493.52 6,492.82 6,493.52 0.0K
11:14 6,493.68 6,495.49 6,493.68 6,495.49 0.0K
11:15 6,495.36 6,495.59 6,494.40 6,494.40 0.0K
11:16 6,494.40 6,496.17 6,494.40 6,496.04 0.0K
11:17 6,496.26 6,497.80 6,496.26 6,497.80 0.0K
11:18 6,497.94 6,498.86 6,497.94 6,497.97 0.0K
11:19 6,497.86 6,497.86 6,494.48 6,494.48 0.0K
11:20 6,493.85 6,493.85 6,491.94 6,493.07 0.0K
11:21 6,492.99 6,494.55 6,492.99 6,494.55 0.0K
11:22 6,494.54 6,494.54 6,493.63 6,493.77 0.0K
11:23 6,493.83 6,497.20 6,493.83 6,497.20 0.0K
11:24 6,497.13 6,497.13 6,495.21 6,495.21 0.0K
11:25 6,495.18 6,495.30 6,494.52 6,494.52 0.0K
11:26 6,494.44 6,494.56 6,493.82 6,493.85 0.0K
11:27 6,493.78 6,494.25 6,493.57 6,494.20 0.0K
11:28 6,494.19 6,494.19 6,491.82 6,492.01 0.0K
11:29 6,492.06 6,492.96 6,492.06 6,492.75 0.0K
11:30 6,492.67 6,492.67 6,491.65 6,491.65 0.0K
11:31 6,491.57 6,491.57 6,489.44 6,490.47 0.0K
11:32 6,490.19 6,490.48 6,489.93 6,490.08 0.0K
11:33 6,490.07 6,490.38 6,489.22 6,490.29 0.0K
11:34 6,490.25 6,490.49 6,489.58 6,489.81 0.0K
11:35 6,489.89 6,490.18 6,489.73 6,490.05 0.0K
11:36 6,489.95 6,490.60 6,489.95 6,490.48 0.0K
11:37 6,490.35 6,490.35 6,489.58 6,489.82 0.0K
11:38 6,489.81 6,489.89 6,489.62 6,489.62 0.0K
11:39 6,489.66 6,489.85 6,489.04 6,489.04 0.0K
11:40 6,488.88 6,489.58 6,488.30 6,489.58 0.0K
11:41 6,489.60 6,490.35 6,489.60 6,490.34 0.0K
11:42 6,490.35 6,491.97 6,490.21 6,491.97 0.0K
11:43 6,491.97 6,494.21 6,491.91 6,494.21 0.0K
11:44 6,494.18 6,494.18 6,493.48 6,493.48 0.0K
11:45 6,493.45 6,494.95 6,493.39 6,494.75 0.0K
11:46 6,494.75 6,494.75 6,491.16 6,491.16 0.0K
11:47 6,491.25 6,491.96 6,491.25 6,491.52 0.0K
11:48 6,491.44 6,493.19 6,491.44 6,493.19 0.0K
11:49 6,493.16 6,493.89 6,493.16 6,493.89 0.0K
11:50 6,493.93 6,494.44 6,493.82 6,494.31 0.0K
11:51 6,494.43 6,494.65 6,493.22 6,493.22 0.0K
11:52 6,493.21 6,493.21 6,489.75 6,490.04 0.0K
11:53 6,490.05 6,490.55 6,490.05 6,490.53 0.0K
11:54 6,490.47 6,490.60 6,490.42 6,490.53 0.0K
11:55 6,490.42 6,490.42 6,487.94 6,488.01 0.0K
11:56 6,488.06 6,488.46 6,487.69 6,488.42 0.0K
11:57 6,488.46 6,488.76 6,488.46 6,488.71 0.0K
11:58 6,488.67 6,488.67 6,487.71 6,487.71 0.0K
11:59 6,487.84 6,487.84 6,487.03 6,487.41 0.0K
12:00 6,487.32 6,487.57 6,486.39 6,486.39 0.0K
12:01 6,486.15 6,486.15 6,484.51 6,484.51 0.0K
12:02 6,484.63 6,484.63 6,482.69 6,482.95 0.0K
12:03 6,483.35 6,486.17 6,483.14 6,486.17 0.0K
12:04 6,486.46 6,487.18 6,486.33 6,487.05 0.0K
12:05 6,487.05 6,489.02 6,487.05 6,488.42 0.0K
12:06 6,488.40 6,488.40 6,487.60 6,487.67 0.0K
12:07 6,487.69 6,488.15 6,487.50 6,487.54 0.0K
12:08 6,487.53 6,488.46 6,487.44 6,488.46 0.0K
12:09 6,488.45 6,489.01 6,488.40 6,488.95 0.0K
12:10 6,488.94 6,489.39 6,488.94 6,488.99 0.0K
12:11 6,488.79 6,488.79 6,487.47 6,487.47 0.0K
12:12 6,487.32 6,487.32 6,485.62 6,485.62 0.0K
12:13 6,485.52 6,486.25 6,485.34 6,486.12 0.0K
12:14 6,486.19 6,486.88 6,486.19 6,486.84 0.0K
12:15 6,486.74 6,486.99 6,486.74 6,486.72 0.0K
12:16 6,486.79 6,488.17 6,486.62 6,488.17 0.0K
12:17 6,488.17 6,488.17 6,487.58 6,487.70 0.0K
12:18 6,487.65 6,487.65 6,487.23 6,487.65 0.0K
12:19 6,487.75 6,489.45 6,487.75 6,489.43 0.0K
12:20 6,489.37 6,489.37 6,489.21 6,489.31 0.0K
12:21 6,489.26 6,489.26 6,486.31 6,486.31 0.0K
12:22 6,485.93 6,485.93 6,484.76 6,484.76 0.0K
12:23 6,484.55 6,484.55 6,483.23 6,483.23 0.0K
12:24 6,483.22 6,483.57 6,482.83 6,483.54 0.0K
12:25 6,483.54 6,484.54 6,483.54 6,484.54 0.0K
12:26 6,484.57 6,485.05 6,484.50 6,484.47 0.0K
12:27 6,484.47 6,484.47 6,481.93 6,482.31 0.0K
12:28 6,482.40 6,482.40 6,481.92 6,481.91 0.0K
12:29 6,481.95 6,481.95 6,480.30 6,480.33 0.0K
12:30 6,480.25 6,480.55 6,480.18 6,480.49 0.0K
12:31 6,480.43 6,480.43 6,479.75 6,479.75 0.0K
12:32 6,479.56 6,479.56 6,476.09 6,476.09 0.0K
12:33 6,476.17 6,476.17 6,475.06 6,475.06 0.0K
12:34 6,475.04 6,475.87 6,475.04 6,475.87 0.0K
12:35 6,475.90 6,476.17 6,475.60 6,475.75 0.0K
12:36 6,475.71 6,475.81 6,475.14 6,475.15 0.0K
12:37 6,475.10 6,476.05 6,474.94 6,476.03 0.0K
12:38 6,475.61 6,475.71 6,474.83 6,475.03 0.0K
12:39 6,474.75 6,475.37 6,474.41 6,475.37 0.0K
12:40 6,475.40 6,475.67 6,475.23 6,475.23 0.0K
12:41 6,475.19 6,476.39 6,475.14 6,476.27 0.0K
12:42 6,476.24 6,476.24 6,474.63 6,474.63 0.0K
12:43 6,474.63 6,476.95 6,474.63 6,476.95 0.0K
12:44 6,477.04 6,478.00 6,477.04 6,477.20 0.0K
12:45 6,477.29 6,477.29 6,476.53 6,476.68 0.0K
12:46 6,476.72 6,476.77 6,476.31 6,476.33 0.0K
12:47 6,476.36 6,478.07 6,476.14 6,478.07 0.0K
12:48 6,478.29 6,478.77 6,478.18 6,478.67 0.0K
12:49 6,478.54 6,478.54 6,477.83 6,477.87 0.0K
12:50 6,477.87 6,478.17 6,477.84 6,478.17 0.0K
12:51 6,478.19 6,479.40 6,478.19 6,478.85 0.0K
12:52 6,478.64 6,478.88 6,478.44 6,478.88 0.0K
12:53 6,478.90 6,480.30 6,478.90 6,480.22 0.0K
12:54 6,480.54 6,485.02 6,480.54 6,485.02 0.0K
12:55 6,485.01 6,486.51 6,484.91 6,486.51 0.0K
12:56 6,486.43 6,489.44 6,486.43 6,489.15 0.0K
12:57 6,489.08 6,489.62 6,489.08 6,489.41 0.0K
12:58 6,489.28 6,492.10 6,489.28 6,492.10 0.0K
12:59 6,492.31 6,496.15 6,492.31 6,496.15 0.0K
13:00 6,496.10 6,496.15 6,494.33 6,494.33 0.0K
13:01 6,494.22 6,494.42 6,493.70 6,494.10 0.0K
13:02 6,494.08 6,495.30 6,494.08 6,494.87 0.0K
13:03 6,494.85 6,494.85 6,493.27 6,493.38 0.0K
13:04 6,493.43 6,494.65 6,493.43 6,494.65 0.0K
13:05 6,494.67 6,494.87 6,494.54 6,494.83 0.0K
13:06 6,494.82 6,494.90 6,493.89 6,493.95 0.0K
13:07 6,494.05 6,498.42 6,494.05 6,498.31 0.0K
13:08 6,498.22 6,498.42 6,496.86 6,496.86 0.0K
13:09 6,496.85 6,496.85 6,495.13 6,495.31 0.0K
13:10 6,495.33 6,495.33 6,494.53 6,494.62 0.0K
13:11 6,494.48 6,494.75 6,494.19 6,494.19 0.0K
13:12 6,494.18 6,494.18 6,493.89 6,494.18 0.0K
13:13 6,494.15 6,494.15 6,489.20 6,489.34 0.0K
13:14 6,489.27 6,489.88 6,489.22 6,489.52 0.0K
13:15 6,489.34 6,489.34 6,488.80 6,488.80 0.0K
13:16 6,488.42 6,489.69 6,488.42 6,489.69 0.0K
13:17 6,489.77 6,489.77 6,488.81 6,489.01 0.0K
13:18 6,489.01 6,489.01 6,488.54 6,488.48 0.0K
13:19 6,488.43 6,488.43 6,486.52 6,486.52 0.0K
13:20 6,486.44 6,486.44 6,485.69 6,485.78 0.0K
13:21 6,485.49 6,485.49 6,481.33 6,481.50 0.0K
13:22 6,481.50 6,481.50 6,479.27 6,479.27 0.0K
13:23 6,479.24 6,479.24 6,478.36 6,478.36 0.0K
13:24 6,478.30 6,478.30 6,476.16 6,476.16 0.0K
13:25 6,476.18 6,478.05 6,476.18 6,478.05 0.0K
13:26 6,478.13 6,478.49 6,476.84 6,476.84 0.0K
13:27 6,476.74 6,476.74 6,474.87 6,474.87 0.0K
13:28 6,474.83 6,476.17 6,474.83 6,476.17 0.0K
13:29 6,476.22 6,476.47 6,475.97 6,476.41 0.0K
13:30 6,475.88 6,476.70 6,475.75 6,476.36 0.0K
13:31 6,476.67 6,477.28 6,476.60 6,477.28 0.0K
13:32 6,477.32 6,478.05 6,477.32 6,478.01 0.0K
13:33 6,477.94 6,478.96 6,477.84 6,478.97 0.0K
13:34 6,479.14 6,482.12 6,479.14 6,481.34 0.0K
13:35 6,481.35 6,481.35 6,480.42 6,480.42 0.0K
13:36 6,480.42 6,480.50 6,480.03 6,480.45 0.0K
13:37 6,480.52 6,480.52 6,479.14 6,479.15 0.0K
13:38 6,479.10 6,480.86 6,479.10 6,480.86 0.0K
13:39 6,481.18 6,482.09 6,481.18 6,482.00 0.0K
13:40 6,482.57 6,484.38 6,482.57 6,484.38 0.0K
13:41 6,484.40 6,484.45 6,483.99 6,484.04 0.0K
13:42 6,483.93 6,484.36 6,483.93 6,484.23 0.0K
13:43 6,484.15 6,487.55 6,484.15 6,487.53 0.0K
13:44 6,487.39 6,487.39 6,486.54 6,487.10 0.0K
13:45 6,487.19 6,487.75 6,487.19 6,487.48 0.0K
13:46 6,487.53 6,488.36 6,487.42 6,488.13 0.0K
13:47 6,488.08 6,488.75 6,487.92 6,488.24 0.0K
13:48 6,488.03 6,489.90 6,488.03 6,489.69 0.0K
13:49 6,489.63 6,489.68 6,489.52 6,489.52 0.0K
13:50 6,489.49 6,492.56 6,489.49 6,492.09 0.0K
13:51 6,492.01 6,492.01 6,489.30 6,489.43 0.0K
13:52 6,489.35 6,489.35 6,488.08 6,488.34 0.0K
13:53 6,488.33 6,488.33 6,487.37 6,487.61 0.0K
13:54 6,487.51 6,487.55 6,487.08 6,487.08 0.0K
13:55 6,487.03 6,487.19 6,485.98 6,486.13 0.0K
13:56 6,486.06 6,486.06 6,485.62 6,485.64 0.0K
13:57 6,485.73 6,485.73 6,483.81 6,483.81 0.0K
13:58 6,483.82 6,484.16 6,483.56 6,483.56 0.0K
13:59 6,483.56 6,483.56 6,482.66 6,482.66 0.0K
14:00 6,482.42 6,482.67 6,481.91 6,482.67 0.0K
14:01 6,482.65 6,483.18 6,482.48 6,482.73 0.0K
14:02 6,482.52 6,482.52 6,480.09 6,480.09 0.0K
14:03 6,479.81 6,479.85 6,478.43 6,479.76 0.0K
14:04 6,479.72 6,480.85 6,479.43 6,480.76 0.0K
14:05 6,480.67 6,483.10 6,480.55 6,483.01 0.0K
14:06 6,482.69 6,483.58 6,482.43 6,483.58 0.0K
14:07 6,483.60 6,483.76 6,483.23 6,483.76 0.0K
14:08 6,484.63 6,487.15 6,484.63 6,487.07 0.0K
14:09 6,487.01 6,487.26 6,486.73 6,487.26 0.0K
14:10 6,487.30 6,490.29 6,487.30 6,489.96 0.0K
14:11 6,489.98 6,490.96 6,489.98 6,490.94 0.0K
14:12 6,490.91 6,492.17 6,490.91 6,492.06 0.0K
14:13 6,492.09 6,492.36 6,491.82 6,491.82 0.0K
14:14 6,491.81 6,492.80 6,491.81 6,492.70 0.0K
14:15 6,492.43 6,492.45 6,491.28 6,491.28 0.0K
14:16 6,491.29 6,491.29 6,489.10 6,489.13 0.0K
14:17 6,489.03 6,489.03 6,486.58 6,486.58 0.0K
14:18 6,486.67 6,486.67 6,484.20 6,484.29 0.0K
14:19 6,484.34 6,484.40 6,483.14 6,483.14 0.0K
14:20 6,483.22 6,483.22 6,480.63 6,480.63 0.0K
14:21 6,480.67 6,480.67 6,478.74 6,478.74 0.0K
14:22 6,478.66 6,478.66 6,478.11 6,478.39 0.0K
14:23 6,478.35 6,481.85 6,478.35 6,481.67 0.0K
14:24 6,481.85 6,482.00 6,480.61 6,480.65 0.0K
14:25 6,480.89 6,481.86 6,480.89 6,481.79 0.0K
14:26 6,481.74 6,484.10 6,481.74 6,483.62 0.0K
14:27 6,483.50 6,483.57 6,482.43 6,482.43 0.0K
14:28 6,482.41 6,482.41 6,481.65 6,482.10 0.0K
14:29 6,482.13 6,482.15 6,481.12 6,481.12 0.0K
14:30 6,480.99 6,480.99 6,479.43 6,479.43 0.0K
14:31 6,479.74 6,479.74 6,478.62 6,478.65 0.0K
14:32 6,478.67 6,479.36 6,478.67 6,479.36 0.0K
14:33 6,479.09 6,479.35 6,479.01 6,479.43 0.0K
14:34 6,479.39 6,479.39 6,478.69 6,478.69 0.0K
14:35 6,478.70 6,480.18 6,478.70 6,480.12 0.0K
14:36 6,480.07 6,480.17 6,479.64 6,479.96 0.0K
14:37 6,480.03 6,482.49 6,480.03 6,482.31 0.0K
14:38 6,482.45 6,482.45 6,482.29 6,482.35 0.0K
14:39 6,482.40 6,483.46 6,482.40 6,483.38 0.0K
14:40 6,483.55 6,483.55 6,481.41 6,481.41 0.0K
14:41 6,481.38 6,481.38 6,480.32 6,480.32 0.0K
14:42 6,480.19 6,480.19 6,478.29 6,478.29 0.0K
14:43 6,477.37 6,477.61 6,477.20 6,477.38 0.0K
14:44 6,477.32 6,479.80 6,477.24 6,479.80 0.0K
14:45 6,479.91 6,481.79 6,479.79 6,481.74 0.0K
14:46 6,481.81 6,481.81 6,480.84 6,481.12 0.0K
14:47 6,481.11 6,481.24 6,480.90 6,480.87 0.0K
14:48 6,480.94 6,482.76 6,480.94 6,482.58 0.0K
14:49 6,482.59 6,483.27 6,481.97 6,481.97 0.0K
14:50 6,481.80 6,482.21 6,481.73 6,481.74 0.0K
14:51 6,481.51 6,481.95 6,481.23 6,481.95 0.0K
14:52 6,481.92 6,487.04 6,481.82 6,487.04 0.0K
14:53 6,487.17 6,487.87 6,487.17 6,487.53 0.0K
14:54 6,487.14 6,487.14 6,486.12 6,486.12 0.0K
14:55 6,486.05 6,486.37 6,486.05 6,486.24 0.0K
14:56 6,486.25 6,487.26 6,486.01 6,487.26 0.0K
14:57 6,487.26 6,490.19 6,487.23 6,490.19 0.0K
14:58 6,490.25 6,491.06 6,490.25 6,491.06 0.0K
14:59 6,491.12 6,491.97 6,491.01 6,491.97 0.0K
15:00 6,492.04 6,492.04 6,490.33 6,490.69 0.0K
15:01 6,490.69 6,491.99 6,490.51 6,491.56 0.0K
15:02 6,491.42 6,491.65 6,491.42 6,491.62 0.0K
15:03 6,491.53 6,491.53 6,491.00 6,491.24 0.0K
15:04 6,491.15 6,491.25 6,491.01 6,491.22 0.0K
15:05 6,491.13 6,491.95 6,490.84 6,491.92 0.0K
15:06 6,491.92 6,496.48 6,491.92 6,496.05 0.0K
15:07 6,496.08 6,496.15 6,495.24 6,495.27 0.0K
15:08 6,495.14 6,495.45 6,494.84 6,494.84 0.0K
15:09 6,494.87 6,494.87 6,494.53 6,494.52 0.0K
15:10 6,494.53 6,494.53 6,492.40 6,492.40 0.0K
15:11 6,491.75 6,491.85 6,489.43 6,489.45 0.0K
15:12 6,489.51 6,489.51 6,487.57 6,487.57 0.0K
15:13 6,487.52 6,487.52 6,483.11 6,483.16 0.0K
15:14 6,483.13 6,483.31 6,482.84 6,483.08 0.0K
15:15 6,482.32 6,483.05 6,482.24 6,482.65 0.0K
15:16 6,482.68 6,482.68 6,481.12 6,482.19 0.0K
15:17 6,482.17 6,483.49 6,482.17 6,482.97 0.0K
15:18 6,482.93 6,485.40 6,482.93 6,483.43 0.0K
15:19 6,483.44 6,484.92 6,483.44 6,484.92 0.0K
15:20 6,485.03 6,485.96 6,484.81 6,485.94 0.0K
15:21 6,485.97 6,487.85 6,485.51 6,487.88 0.0K
15:22 6,487.75 6,490.72 6,487.69 6,490.72 0.0K
15:23 6,490.81 6,491.80 6,490.81 6,491.00 0.0K
15:24 6,490.90 6,490.90 6,488.58 6,488.58 0.0K
15:25 6,488.61 6,489.67 6,487.44 6,489.63 0.0K
15:26 6,489.64 6,493.88 6,489.64 6,493.72 0.0K
15:27 6,493.75 6,493.75 6,491.34 6,491.42 0.0K
15:28 6,491.36 6,491.88 6,491.18 6,491.88 0.0K
15:29 6,492.11 6,494.29 6,492.11 6,494.29 0.0K
15:30 6,494.30 6,495.34 6,492.92 6,492.92 0.0K
15:31 6,492.78 6,492.78 6,490.18 6,492.29 0.0K
15:32 6,492.37 6,492.79 6,492.29 6,492.56 0.0K
15:33 6,492.49 6,492.49 6,489.93 6,489.93 0.0K
15:34 6,489.84 6,490.09 6,489.53 6,490.04 0.0K
15:35 6,490.51 6,496.53 6,490.51 6,496.53 0.0K
15:36 6,496.52 6,497.57 6,495.21 6,495.65 0.0K
15:37 6,495.63 6,495.63 6,491.81 6,491.81 0.0K
15:38 6,491.73 6,491.73 6,491.14 6,491.14 0.0K
15:39 6,491.12 6,491.18 6,489.24 6,489.25 0.0K
15:40 6,488.97 6,488.97 6,487.12 6,487.33 0.0K
15:41 6,487.72 6,488.48 6,487.72 6,488.37 0.0K
15:42 6,488.68 6,489.86 6,487.43 6,487.97 0.0K
15:43 6,488.44 6,489.34 6,488.00 6,489.34 0.0K
15:44 6,489.19 6,489.25 6,486.88 6,486.88 0.0K
15:45 6,486.52 6,486.52 6,483.47 6,483.47 0.0K
15:46 6,483.56 6,484.47 6,482.54 6,484.43 0.0K
15:47 6,484.43 6,489.87 6,484.43 6,489.60 0.0K
15:48 6,489.58 6,491.73 6,489.58 6,491.73 0.0K
15:49 6,491.86 6,493.46 6,491.86 6,492.76 0.0K
15:50 6,492.54 6,492.54 6,488.94 6,490.98 0.0K
15:51 6,490.80 6,494.05 6,490.80 6,493.49 0.0K
15:52 6,492.49 6,493.47 6,489.64 6,489.86 0.0K
15:53 6,490.32 6,490.32 6,487.49 6,487.98 0.0K
15:54 6,488.53 6,491.62 6,487.37 6,487.37 0.0K
15:55 6,486.52 6,488.10 6,483.53 6,483.74 0.0K
15:56 6,485.98 6,488.98 6,485.76 6,485.76 0.0K
15:57 6,485.74 6,489.14 6,485.51 6,489.14 0.0K
15:58 6,489.68 6,489.68 6,487.25 6,488.55 0.0K
15:59 6,489.33 6,491.76 6,489.33 6,490.08 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