NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 美国 →
6,984.00
最后更新: 2025-10-02
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 5,846.04 5,846.04 5,838.77 5,838.77 0.0K
09:31 5,841.80 5,861.27 5,841.11 5,860.46 0.0K
09:32 5,859.31 5,870.05 5,859.31 5,864.48 0.0K
09:33 5,863.88 5,865.79 5,859.81 5,864.91 0.0K
09:34 5,864.20 5,864.49 5,853.90 5,854.57 0.0K
09:35 5,853.97 5,865.05 5,853.16 5,859.10 0.0K
09:36 5,860.36 5,862.96 5,844.19 5,846.35 0.0K
09:37 5,847.52 5,850.11 5,843.40 5,847.55 0.0K
09:38 5,847.35 5,875.42 5,845.50 5,874.74 0.0K
09:39 5,876.44 5,893.82 5,876.44 5,893.82 0.0K
09:40 5,894.63 5,902.43 5,891.02 5,902.43 0.0K
09:41 5,901.80 5,921.90 5,900.82 5,919.67 0.0K
09:42 5,919.13 5,919.13 5,913.01 5,913.13 0.0K
09:43 5,912.42 5,916.09 5,907.71 5,907.71 0.0K
09:44 5,904.26 5,904.37 5,885.85 5,886.83 0.0K
09:45 5,889.46 5,893.88 5,884.80 5,884.80 0.0K
09:46 5,883.70 5,884.71 5,881.73 5,882.31 0.0K
09:47 5,882.70 5,884.17 5,869.40 5,875.73 0.0K
09:48 5,875.47 5,879.81 5,870.72 5,879.81 0.0K
09:49 5,880.01 5,890.31 5,877.47 5,890.31 0.0K
09:50 5,890.60 5,897.73 5,890.60 5,897.73 0.0K
09:51 5,896.56 5,905.61 5,896.56 5,905.36 0.0K
09:52 5,905.28 5,913.16 5,904.18 5,908.16 0.0K
09:53 5,908.42 5,913.73 5,908.04 5,913.73 0.0K
09:54 5,913.24 5,913.38 5,905.00 5,909.93 0.0K
09:55 5,910.17 5,911.11 5,906.47 5,908.83 0.0K
09:56 5,909.45 5,919.28 5,909.45 5,919.28 0.0K
09:57 5,919.56 5,919.56 5,912.42 5,913.66 0.0K
09:58 5,912.43 5,914.08 5,905.16 5,913.09 0.0K
09:59 5,912.95 5,913.78 5,909.51 5,913.04 0.0K
10:00 5,907.60 5,938.48 5,907.60 5,935.54 0.0K
10:01 5,934.60 5,937.95 5,932.33 5,937.30 0.0K
10:02 5,934.99 5,935.13 5,931.11 5,931.11 0.0K
10:03 5,931.34 5,937.82 5,927.53 5,927.85 0.0K
10:04 5,928.67 5,928.67 5,923.50 5,925.06 0.0K
10:05 5,926.37 5,926.37 5,911.59 5,911.59 0.0K
10:06 5,911.08 5,911.08 5,895.45 5,897.90 0.0K
10:07 5,897.38 5,897.38 5,889.08 5,892.64 0.0K
10:08 5,892.00 5,894.34 5,889.40 5,894.34 0.0K
10:09 5,894.99 5,895.62 5,891.81 5,892.64 0.0K
10:10 5,892.21 5,902.19 5,890.73 5,902.19 0.0K
10:11 5,905.04 5,905.07 5,900.91 5,903.23 0.0K
10:12 5,902.47 5,904.23 5,896.87 5,896.87 0.0K
10:13 5,895.98 5,895.98 5,885.82 5,885.90 0.0K
10:14 5,884.99 5,884.99 5,873.36 5,875.09 0.0K
10:15 5,876.24 5,884.09 5,876.24 5,879.91 0.0K
10:16 5,878.98 5,882.48 5,878.84 5,882.43 0.0K
10:17 5,882.18 5,886.60 5,879.83 5,886.60 0.0K
10:18 5,886.75 5,888.68 5,885.71 5,885.88 0.0K
10:19 5,885.72 5,888.21 5,879.83 5,888.21 0.0K
10:20 5,888.06 5,890.73 5,886.63 5,886.63 0.0K
10:21 5,887.06 5,888.83 5,879.93 5,879.93 0.0K
10:22 5,880.08 5,880.08 5,869.18 5,872.35 0.0K
10:23 5,872.31 5,890.86 5,872.31 5,888.74 0.0K
10:24 5,888.29 5,893.23 5,887.58 5,887.58 0.0K
10:25 5,886.90 5,886.90 5,882.64 5,882.98 0.0K
10:26 5,882.26 5,884.53 5,880.47 5,882.39 0.0K
10:27 5,881.83 5,881.83 5,878.36 5,878.36 0.0K
10:28 5,878.79 5,879.59 5,874.78 5,879.00 0.0K
10:29 5,879.42 5,890.42 5,879.42 5,889.80 0.0K
10:30 5,889.59 5,891.31 5,885.78 5,891.31 0.0K
10:31 5,892.80 5,904.45 5,890.53 5,902.72 0.0K
10:32 5,901.31 5,908.88 5,900.31 5,908.63 0.0K
10:33 5,908.06 5,911.07 5,904.39 5,905.10 0.0K
10:34 5,905.16 5,911.07 5,905.05 5,908.14 0.0K
10:35 5,908.53 5,908.53 5,902.97 5,904.58 0.0K
10:36 5,904.26 5,904.26 5,900.78 5,901.22 0.0K
10:37 5,901.23 5,901.23 5,893.50 5,894.89 0.0K
10:38 5,894.79 5,894.97 5,890.20 5,891.85 0.0K
10:39 5,891.29 5,891.29 5,886.62 5,886.81 0.0K
10:40 5,886.63 5,886.65 5,880.70 5,884.86 0.0K
10:41 5,884.55 5,884.55 5,881.13 5,881.70 0.0K
10:42 5,882.41 5,886.34 5,882.30 5,885.64 0.0K
10:43 5,885.44 5,885.44 5,881.80 5,881.80 0.0K
10:44 5,881.80 5,881.80 5,875.10 5,875.23 0.0K
10:45 5,875.25 5,878.18 5,873.85 5,878.18 0.0K
10:46 5,877.94 5,888.43 5,877.94 5,888.43 0.0K
10:47 5,888.04 5,894.14 5,887.35 5,889.11 0.0K
10:48 5,888.71 5,888.71 5,878.98 5,880.10 0.0K
10:49 5,879.72 5,879.72 5,872.23 5,872.98 0.0K
10:50 5,872.96 5,875.28 5,867.32 5,867.41 0.0K
10:51 5,866.18 5,866.18 5,858.75 5,859.58 0.0K
10:52 5,859.45 5,859.88 5,849.15 5,849.78 0.0K
10:53 5,849.27 5,851.75 5,849.27 5,851.58 0.0K
10:54 5,851.51 5,851.51 5,845.42 5,851.26 0.0K
10:55 5,851.04 5,855.14 5,851.04 5,853.02 0.0K
10:56 5,852.95 5,852.95 5,842.16 5,842.16 0.0K
10:57 5,842.12 5,846.52 5,842.12 5,844.72 0.0K
10:58 5,845.61 5,847.41 5,840.00 5,840.00 0.0K
10:59 5,839.61 5,839.61 5,831.27 5,831.96 0.0K
11:00 5,831.51 5,836.91 5,831.51 5,836.31 0.0K
11:01 5,835.99 5,838.36 5,833.19 5,838.36 0.0K
11:02 5,839.28 5,840.16 5,834.13 5,834.13 0.0K
11:03 5,833.86 5,839.45 5,831.58 5,839.45 0.0K
11:04 5,839.38 5,849.38 5,839.38 5,849.38 0.0K
11:05 5,849.24 5,858.87 5,847.92 5,856.94 0.0K
11:06 5,857.08 5,869.40 5,856.27 5,867.44 0.0K
11:07 5,867.29 5,867.29 5,860.62 5,861.70 0.0K
11:08 5,862.87 5,867.42 5,862.87 5,863.93 0.0K
11:09 5,864.00 5,864.00 5,861.06 5,862.51 0.0K
11:10 5,862.65 5,866.73 5,861.90 5,866.43 0.0K
11:11 5,866.37 5,871.35 5,865.82 5,868.91 0.0K
11:12 5,870.09 5,870.09 5,865.42 5,866.16 0.0K
11:13 5,865.67 5,865.67 5,860.07 5,860.07 0.0K
11:14 5,861.60 5,867.55 5,861.60 5,866.23 0.0K
11:15 5,866.53 5,881.40 5,866.53 5,881.40 0.0K
11:16 5,883.80 5,885.87 5,882.41 5,882.41 0.0K
11:17 5,882.12 5,882.36 5,880.95 5,882.21 0.0K
11:18 5,881.87 5,882.53 5,877.68 5,880.39 0.0K
11:19 5,881.06 5,884.56 5,880.93 5,884.14 0.0K
11:20 5,884.20 5,888.61 5,884.10 5,888.61 0.0K
11:21 5,890.15 5,895.79 5,890.15 5,891.98 0.0K
11:22 5,891.49 5,891.49 5,888.26 5,888.68 0.0K
11:23 5,888.66 5,889.27 5,886.99 5,888.51 0.0K
11:24 5,890.04 5,893.43 5,890.04 5,892.91 0.0K
11:25 5,892.10 5,892.10 5,889.45 5,890.26 0.0K
11:26 5,890.46 5,891.20 5,888.39 5,888.39 0.0K
11:27 5,888.33 5,892.96 5,888.33 5,891.81 0.0K
11:28 5,892.65 5,892.65 5,888.13 5,888.24 0.0K
11:29 5,887.42 5,887.63 5,885.28 5,885.78 0.0K
11:30 5,886.03 5,889.07 5,883.49 5,889.07 0.0K
11:31 5,892.69 5,895.28 5,890.07 5,890.43 0.0K
11:32 5,890.22 5,890.22 5,879.83 5,882.63 0.0K
11:33 5,882.33 5,882.33 5,873.67 5,874.79 0.0K
11:34 5,875.03 5,876.04 5,874.53 5,874.96 0.0K
11:35 5,874.71 5,876.27 5,868.58 5,868.58 0.0K
11:36 5,867.51 5,872.63 5,867.51 5,872.63 0.0K
11:37 5,872.51 5,878.57 5,872.03 5,876.20 0.0K
11:38 5,876.04 5,876.04 5,872.13 5,872.89 0.0K
11:39 5,873.00 5,873.00 5,865.86 5,866.33 0.0K
11:40 5,866.23 5,868.00 5,866.08 5,867.28 0.0K
11:41 5,867.14 5,867.29 5,859.13 5,859.13 0.0K
11:42 5,858.74 5,859.19 5,855.34 5,856.90 0.0K
11:43 5,856.62 5,856.99 5,855.39 5,855.48 0.0K
11:44 5,856.97 5,857.25 5,852.64 5,856.63 0.0K
11:45 5,856.70 5,862.07 5,856.70 5,861.83 0.0K
11:46 5,861.47 5,862.48 5,860.25 5,861.58 0.0K
11:47 5,861.72 5,880.99 5,861.63 5,875.49 0.0K
11:48 5,876.38 5,882.23 5,874.63 5,882.23 0.0K
11:49 5,882.38 5,886.21 5,877.51 5,877.63 0.0K
11:50 5,877.39 5,880.78 5,874.09 5,880.78 0.0K
11:51 5,880.74 5,881.00 5,877.28 5,877.99 0.0K
11:52 5,877.87 5,878.95 5,877.49 5,878.35 0.0K
11:53 5,878.53 5,879.74 5,874.36 5,874.36 0.0K
11:54 5,874.39 5,874.39 5,870.77 5,870.77 0.0K
11:55 5,870.82 5,870.82 5,864.64 5,864.64 0.0K
11:56 5,864.49 5,864.49 5,858.81 5,859.49 0.0K
11:57 5,859.48 5,859.48 5,856.38 5,856.59 0.0K
11:58 5,856.73 5,859.07 5,856.63 5,856.63 0.0K
11:59 5,856.58 5,860.93 5,856.14 5,860.82 0.0K
12:00 5,860.82 5,860.82 5,856.33 5,856.41 0.0K
12:01 5,856.40 5,856.40 5,853.22 5,854.67 0.0K
12:02 5,854.67 5,862.15 5,854.67 5,862.21 0.0K
12:03 5,862.25 5,867.69 5,861.91 5,865.65 0.0K
12:04 5,865.52 5,865.52 5,862.73 5,862.73 0.0K
12:05 5,862.73 5,866.54 5,861.01 5,866.54 0.0K
12:06 5,866.15 5,869.58 5,865.42 5,867.25 0.0K
12:07 5,867.03 5,870.30 5,866.31 5,870.30 0.0K
12:08 5,870.15 5,872.69 5,870.15 5,872.69 0.0K
12:09 5,872.82 5,876.67 5,872.82 5,875.70 0.0K
12:10 5,875.46 5,882.07 5,874.13 5,881.74 0.0K
12:11 5,881.87 5,882.72 5,880.72 5,882.72 0.0K
12:12 5,882.66 5,885.26 5,882.66 5,885.26 0.0K
12:13 5,886.21 5,895.35 5,886.21 5,895.30 0.0K
12:14 5,895.69 5,902.22 5,895.69 5,900.74 0.0K
12:15 5,900.52 5,902.42 5,899.50 5,899.91 0.0K
12:16 5,899.99 5,900.46 5,897.32 5,900.46 0.0K
12:17 5,900.60 5,903.70 5,900.60 5,901.98 0.0K
12:18 5,901.69 5,904.17 5,901.14 5,901.12 0.0K
12:19 5,901.00 5,902.05 5,899.71 5,902.05 0.0K
12:20 5,902.25 5,902.25 5,898.60 5,900.37 0.0K
12:21 5,900.39 5,902.60 5,899.64 5,900.65 0.0K
12:22 5,901.47 5,907.00 5,901.47 5,907.00 0.0K
12:23 5,906.61 5,906.61 5,901.50 5,903.15 0.0K
12:24 5,903.20 5,903.42 5,902.14 5,902.14 0.0K
12:25 5,901.83 5,903.09 5,899.39 5,903.09 0.0K
12:26 5,904.57 5,907.78 5,904.48 5,907.55 0.0K
12:27 5,907.76 5,910.49 5,907.02 5,909.59 0.0K
12:28 5,909.50 5,909.88 5,902.89 5,902.89 0.0K
12:29 5,902.80 5,902.80 5,898.23 5,898.23 0.0K
12:30 5,896.19 5,899.15 5,895.78 5,899.02 0.0K
12:31 5,899.10 5,900.45 5,898.92 5,898.87 0.0K
12:32 5,898.92 5,900.83 5,898.73 5,900.72 0.0K
12:33 5,900.90 5,906.12 5,900.90 5,904.58 0.0K
12:34 5,904.37 5,904.37 5,901.33 5,903.67 0.0K
12:35 5,904.25 5,910.80 5,904.23 5,910.74 0.0K
12:36 5,909.59 5,909.59 5,905.11 5,905.30 0.0K
12:37 5,905.55 5,905.55 5,902.91 5,903.55 0.0K
12:38 5,903.88 5,903.88 5,901.77 5,903.43 0.0K
12:39 5,903.86 5,907.33 5,903.86 5,907.14 0.0K
12:40 5,907.09 5,907.19 5,902.08 5,902.08 0.0K
12:41 5,901.51 5,903.84 5,900.01 5,903.71 0.0K
12:42 5,903.82 5,905.30 5,900.41 5,900.41 0.0K
12:43 5,900.11 5,901.09 5,899.27 5,900.61 0.0K
12:44 5,899.91 5,899.91 5,897.74 5,899.16 0.0K
12:45 5,899.88 5,901.52 5,898.93 5,898.93 0.0K
12:46 5,899.04 5,903.51 5,898.05 5,903.51 0.0K
12:47 5,903.16 5,905.97 5,902.10 5,904.01 0.0K
12:48 5,903.72 5,906.33 5,903.07 5,905.72 0.0K
12:49 5,905.70 5,910.48 5,905.70 5,910.48 0.0K
12:50 5,910.77 5,918.85 5,910.77 5,918.61 0.0K
12:51 5,919.22 5,919.85 5,915.88 5,915.96 0.0K
12:52 5,913.42 5,913.42 5,910.95 5,911.04 0.0K
12:53 5,910.80 5,912.18 5,907.82 5,912.18 0.0K
12:54 5,912.06 5,917.52 5,912.06 5,917.52 0.0K
12:55 5,917.84 5,919.17 5,916.53 5,918.77 0.0K
12:56 5,918.80 5,923.74 5,918.80 5,923.20 0.0K
12:57 5,923.18 5,925.26 5,923.01 5,925.26 0.0K
12:58 5,925.25 5,926.26 5,919.23 5,919.23 0.0K
12:59 5,919.16 5,919.16 5,914.98 5,915.28 0.0K
13:00 5,915.63 5,917.76 5,915.54 5,917.76 0.0K
13:01 5,917.84 5,919.76 5,917.12 5,918.89 0.0K
13:02 5,919.04 5,957.05 5,919.04 5,952.69 0.0K
13:03 5,951.47 5,951.47 5,944.39 5,947.32 0.0K
13:04 5,947.93 5,959.04 5,947.93 5,959.04 0.0K
13:05 5,960.18 5,960.18 5,953.49 5,953.49 0.0K
13:06 5,953.60 5,953.60 5,944.00 5,944.00 0.0K
13:07 5,944.01 5,944.43 5,935.71 5,938.53 0.0K
13:08 5,938.04 5,938.58 5,930.98 5,930.98 0.0K
13:09 5,929.87 5,930.31 5,927.30 5,927.30 0.0K
13:10 5,927.35 5,927.35 5,920.65 5,920.85 0.0K
13:11 5,920.65 5,922.50 5,920.32 5,920.65 0.0K
13:12 5,919.17 5,923.26 5,919.17 5,923.09 0.0K
13:13 5,923.15 5,925.14 5,920.37 5,920.92 0.0K
13:14 5,920.87 5,923.00 5,917.36 5,923.00 0.0K
13:15 5,924.65 5,925.91 5,923.16 5,925.91 0.0K
13:16 5,925.56 5,935.18 5,925.56 5,934.83 0.0K
13:17 5,934.76 5,934.76 5,931.12 5,931.56 0.0K
13:18 5,931.40 5,931.99 5,893.56 5,899.45 0.0K
13:19 5,900.66 6,032.29 5,897.33 6,021.53 0.0K
13:20 6,022.43 6,081.55 6,005.12 6,080.51 0.0K
13:21 6,083.40 6,112.44 6,083.40 6,095.91 0.0K
13:22 6,097.21 6,112.73 6,075.03 6,112.73 0.0K
13:23 6,116.31 6,165.75 6,116.31 6,165.75 0.0K
13:24 6,163.14 6,169.12 6,155.07 6,169.12 0.0K
13:25 6,166.28 6,207.95 6,166.28 6,200.75 0.0K
13:26 6,203.10 6,222.87 6,203.10 6,222.87 0.0K
13:27 6,223.63 6,254.97 6,223.63 6,253.56 0.0K
13:28 6,244.26 6,244.26 6,199.45 6,199.45 0.0K
13:29 6,198.50 6,212.23 6,180.56 6,181.36 0.0K
13:30 6,187.20 6,192.10 6,180.43 6,191.90 0.0K
13:31 6,193.31 6,215.89 6,193.31 6,215.89 0.0K
13:32 6,219.19 6,234.90 6,213.96 6,234.90 0.0K
13:33 6,237.02 6,237.02 6,225.45 6,233.74 0.0K
13:34 6,235.16 6,251.38 6,235.16 6,251.20 0.0K
13:35 6,252.73 6,293.03 6,252.73 6,286.92 0.0K
13:36 6,288.39 6,291.49 6,260.31 6,260.31 0.0K
13:37 6,255.85 6,273.81 6,255.85 6,263.37 0.0K
13:38 6,261.96 6,263.35 6,245.29 6,245.29 0.0K
13:39 6,241.42 6,243.88 6,218.04 6,218.04 0.0K
13:40 6,214.51 6,214.87 6,193.65 6,210.50 0.0K
13:41 6,211.03 6,226.29 6,211.03 6,225.19 0.0K
13:42 6,225.53 6,225.95 6,212.24 6,225.70 0.0K
13:43 6,225.86 6,225.86 6,212.89 6,212.89 0.0K
13:44 6,210.83 6,213.46 6,199.09 6,205.17 0.0K
13:45 6,210.22 6,216.83 6,207.34 6,211.67 0.0K
13:46 6,214.69 6,253.78 6,214.69 6,252.28 0.0K
13:47 6,252.35 6,253.93 6,238.62 6,238.62 0.0K
13:48 6,241.30 6,262.98 6,241.30 6,262.98 0.0K
13:49 6,263.66 6,273.35 6,258.03 6,258.03 0.0K
13:50 6,254.52 6,255.52 6,238.13 6,241.10 0.0K
13:51 6,240.13 6,244.01 6,233.61 6,244.01 0.0K
13:52 6,245.37 6,255.08 6,243.13 6,243.13 0.0K
13:53 6,242.05 6,242.05 6,230.89 6,231.76 0.0K
13:54 6,232.04 6,245.89 6,224.33 6,245.89 0.0K
13:55 6,246.88 6,246.88 6,234.96 6,235.55 0.0K
13:56 6,235.80 6,257.26 6,235.10 6,256.19 0.0K
13:57 6,256.61 6,277.49 6,256.61 6,277.49 0.0K
13:58 6,278.87 6,294.04 6,278.87 6,291.74 0.0K
13:59 6,292.19 6,292.19 6,283.36 6,289.59 0.0K
14:00 6,289.61 6,316.16 6,289.61 6,307.13 0.0K
14:01 6,306.18 6,312.99 6,305.49 6,305.49 0.0K
14:02 6,302.79 6,307.16 6,295.36 6,306.78 0.0K
14:03 6,304.93 6,307.53 6,286.99 6,307.53 0.0K
14:04 6,308.58 6,316.22 6,304.08 6,304.57 0.0K
14:05 6,305.02 6,305.02 6,291.43 6,292.01 0.0K
14:06 6,290.74 6,296.18 6,286.27 6,286.27 0.0K
14:07 6,283.06 6,283.55 6,271.33 6,271.33 0.0K
14:08 6,267.28 6,267.28 6,254.35 6,260.10 0.0K
14:09 6,257.77 6,273.45 6,255.64 6,273.40 0.0K
14:10 6,272.56 6,275.39 6,266.92 6,274.44 0.0K
14:11 6,275.03 6,286.56 6,275.03 6,285.48 0.0K
14:12 6,284.54 6,294.95 6,284.54 6,291.81 0.0K
14:13 6,293.03 6,296.54 6,284.26 6,284.26 0.0K
14:14 6,281.93 6,283.38 6,277.80 6,278.83 0.0K
14:15 6,278.31 6,278.31 6,267.29 6,267.70 0.0K
14:16 6,268.05 6,281.06 6,268.05 6,279.53 0.0K
14:17 6,280.25 6,283.86 6,277.75 6,282.21 0.0K
14:18 6,283.70 6,302.19 6,282.38 6,302.19 0.0K
14:19 6,303.77 6,305.47 6,284.70 6,285.85 0.0K
14:20 6,285.45 6,287.31 6,275.51 6,278.48 0.0K
14:21 6,279.88 6,282.73 6,277.82 6,278.08 0.0K
14:22 6,277.56 6,290.13 6,275.05 6,290.13 0.0K
14:23 6,290.33 6,300.74 6,290.33 6,300.74 0.0K
14:24 6,302.42 6,311.93 6,302.42 6,303.68 0.0K
14:25 6,303.32 6,313.58 6,298.82 6,309.10 0.0K
14:26 6,309.64 6,311.43 6,301.60 6,302.06 0.0K
14:27 6,304.67 6,322.01 6,304.67 6,320.54 0.0K
14:28 6,323.38 6,327.35 6,319.04 6,321.63 0.0K
14:29 6,323.60 6,325.67 6,320.19 6,323.11 0.0K
14:30 6,322.13 6,333.19 6,321.69 6,327.30 0.0K
14:31 6,328.05 6,332.47 6,320.37 6,323.99 0.0K
14:32 6,324.02 6,327.05 6,323.11 6,325.30 0.0K
14:33 6,325.49 6,325.49 6,307.84 6,307.84 0.0K
14:34 6,307.98 6,308.10 6,293.47 6,297.41 0.0K
14:35 6,301.01 6,313.58 6,299.59 6,312.95 0.0K
14:36 6,312.57 6,314.77 6,304.91 6,304.91 0.0K
14:37 6,306.58 6,313.73 6,303.79 6,311.61 0.0K
14:38 6,312.23 6,312.53 6,307.18 6,311.22 0.0K
14:39 6,311.86 6,319.97 6,310.84 6,313.09 0.0K
14:40 6,312.39 6,313.12 6,303.35 6,313.12 0.0K
14:41 6,312.63 6,312.63 6,299.74 6,308.45 0.0K
14:42 6,313.33 6,313.33 6,286.81 6,286.81 0.0K
14:43 6,286.44 6,289.98 6,283.16 6,287.64 0.0K
14:44 6,288.32 6,289.11 6,277.49 6,277.49 0.0K
14:45 6,281.33 6,285.51 6,263.87 6,264.91 0.0K
14:46 6,263.31 6,276.75 6,260.25 6,276.75 0.0K
14:47 6,277.99 6,279.76 6,272.44 6,279.01 0.0K
14:48 6,280.05 6,289.46 6,273.55 6,289.46 0.0K
14:49 6,288.65 6,293.60 6,286.96 6,289.67 0.0K
14:50 6,289.60 6,291.99 6,283.49 6,291.81 0.0K
14:51 6,294.31 6,297.65 6,293.53 6,296.51 0.0K
14:52 6,295.87 6,303.72 6,295.08 6,299.15 0.0K
14:53 6,297.94 6,299.17 6,275.47 6,277.44 0.0K
14:54 6,277.23 6,282.19 6,274.16 6,280.33 0.0K
14:55 6,277.92 6,281.31 6,273.91 6,273.91 0.0K
14:56 6,272.77 6,277.56 6,272.00 6,273.43 0.0K
14:57 6,272.29 6,278.72 6,272.29 6,277.36 0.0K
14:58 6,278.34 6,283.92 6,267.10 6,267.10 0.0K
14:59 6,266.76 6,266.76 6,252.71 6,253.78 0.0K
15:00 6,251.94 6,251.94 6,242.54 6,246.87 0.0K
15:01 6,248.54 6,260.19 6,248.54 6,259.46 0.0K
15:02 6,260.44 6,278.71 6,260.44 6,276.80 0.0K
15:03 6,276.94 6,287.67 6,276.94 6,280.83 0.0K
15:04 6,280.51 6,286.94 6,280.51 6,286.94 0.0K
15:05 6,289.59 6,296.30 6,289.35 6,296.30 0.0K
15:06 6,296.83 6,296.83 6,288.21 6,288.21 0.0K
15:07 6,288.46 6,295.15 6,282.25 6,294.15 0.0K
15:08 6,293.70 6,293.70 6,287.31 6,287.73 0.0K
15:09 6,290.33 6,294.12 6,284.62 6,293.65 0.0K
15:10 6,294.43 6,308.69 6,294.43 6,305.99 0.0K
15:11 6,306.62 6,312.89 6,306.33 6,307.77 0.0K
15:12 6,307.11 6,308.94 6,300.77 6,304.11 0.0K
15:13 6,304.47 6,313.83 6,304.34 6,311.19 0.0K
15:14 6,311.14 6,322.53 6,309.05 6,321.26 0.0K
15:15 6,321.76 6,326.29 6,319.22 6,325.40 0.0K
15:16 6,324.47 6,324.47 6,320.58 6,320.73 0.0K
15:17 6,320.09 6,320.92 6,308.81 6,314.67 0.0K
15:18 6,315.20 6,316.08 6,306.82 6,309.03 0.0K
15:19 6,310.35 6,322.59 6,309.61 6,320.65 0.0K
15:20 6,321.32 6,328.65 6,320.47 6,328.65 0.0K
15:21 6,328.58 6,337.18 6,328.58 6,335.60 0.0K
15:22 6,336.48 6,336.48 6,325.14 6,325.14 0.0K
15:23 6,326.87 6,329.12 6,326.72 6,329.12 0.0K
15:24 6,329.27 6,329.56 6,324.87 6,329.10 0.0K
15:25 6,329.70 6,344.36 6,327.50 6,344.36 0.0K
15:26 6,345.03 6,347.44 6,337.20 6,337.99 0.0K
15:27 6,337.82 6,340.94 6,332.55 6,340.94 0.0K
15:28 6,342.05 6,344.09 6,333.01 6,333.01 0.0K
15:29 6,332.71 6,338.23 6,332.71 6,335.83 0.0K
15:30 6,336.18 6,341.27 6,336.18 6,340.99 0.0K
15:31 6,342.79 6,358.74 6,342.79 6,352.21 0.0K
15:32 6,352.83 6,355.93 6,350.49 6,353.99 0.0K
15:33 6,354.30 6,354.52 6,339.89 6,339.89 0.0K
15:34 6,340.42 6,343.34 6,334.13 6,343.34 0.0K
15:35 6,345.66 6,346.93 6,339.02 6,340.33 0.0K
15:36 6,339.13 6,340.70 6,329.81 6,329.81 0.0K
15:37 6,327.22 6,328.94 6,324.96 6,324.95 0.0K
15:38 6,324.90 6,325.03 6,318.29 6,324.95 0.0K
15:39 6,325.84 6,336.82 6,325.84 6,335.43 0.0K
15:40 6,333.96 6,335.60 6,333.51 6,334.67 0.0K
15:41 6,333.38 6,338.34 6,332.45 6,335.74 0.0K
15:42 6,336.01 6,338.04 6,334.02 6,334.02 0.0K
15:43 6,334.78 6,339.05 6,334.78 6,338.86 0.0K
15:44 6,338.99 6,338.99 6,331.52 6,336.13 0.0K
15:45 6,335.49 6,336.10 6,331.87 6,331.87 0.0K
15:46 6,332.16 6,332.16 6,327.49 6,328.10 0.0K
15:47 6,327.65 6,336.07 6,323.92 6,336.07 0.0K
15:48 6,336.87 6,343.05 6,336.87 6,342.11 0.0K
15:49 6,340.92 6,346.20 6,340.92 6,346.20 0.0K
15:50 6,354.51 6,369.15 6,354.51 6,369.15 0.0K
15:51 6,370.24 6,370.24 6,363.19 6,367.42 0.0K
15:52 6,369.29 6,380.15 6,369.29 6,378.45 0.0K
15:53 6,376.67 6,376.84 6,368.95 6,372.51 0.0K
15:54 6,369.90 6,370.16 6,358.30 6,358.30 0.0K
15:55 6,369.49 6,371.11 6,363.35 6,363.35 0.0K
15:56 6,363.85 6,363.85 6,343.38 6,347.41 0.0K
15:57 6,348.70 6,360.70 6,348.70 6,359.56 0.0K
15:58 6,360.99 6,364.45 6,357.24 6,359.02 0.0K
15:59 6,361.31 6,365.46 6,353.05 6,358.12 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