NASDAQ-100 Ex-Tech TR (NXTR)

NXTR
🏛️ 美国 →
6,954.00
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 6,948.63 6,950.06 6,948.63 6,948.68 0.0K
09:31 6,948.84 6,951.79 6,948.34 6,951.39 0.0K
09:32 6,951.15 6,959.18 6,951.15 6,959.18 0.0K
09:33 6,959.40 6,963.18 6,959.40 6,962.79 0.0K
09:34 6,962.35 6,962.56 6,959.22 6,959.48 0.0K
09:35 6,959.39 6,959.39 6,954.60 6,954.60 0.0K
09:36 6,954.76 6,954.76 6,952.48 6,954.21 0.0K
09:37 6,953.95 6,954.64 6,953.53 6,954.20 0.0K
09:38 6,954.58 6,957.40 6,954.58 6,957.19 0.0K
09:39 6,957.14 6,957.14 6,956.45 6,956.45 0.0K
09:40 6,956.07 6,957.49 6,955.48 6,957.49 0.0K
09:41 6,957.42 6,962.09 6,957.42 6,962.00 0.0K
09:42 6,961.98 6,964.33 6,961.98 6,964.01 0.0K
09:43 6,963.83 6,964.99 6,963.32 6,963.91 0.0K
09:44 6,964.09 6,964.09 6,962.93 6,963.29 0.0K
09:45 6,962.95 6,967.14 6,962.81 6,967.14 0.0K
09:46 6,967.09 6,967.35 6,965.61 6,965.61 0.0K
09:47 6,965.63 6,969.10 6,965.25 6,969.10 0.0K
09:48 6,969.21 6,969.66 6,967.70 6,967.98 0.0K
09:49 6,967.95 6,967.95 6,964.73 6,964.85 0.0K
09:50 6,964.33 6,964.38 6,962.22 6,963.04 0.0K
09:51 6,963.18 6,963.18 6,960.86 6,962.75 0.0K
09:52 6,962.55 6,963.76 6,962.19 6,963.81 0.0K
09:53 6,964.45 6,965.76 6,964.45 6,964.78 0.0K
09:54 6,965.22 6,965.93 6,964.95 6,965.82 0.0K
09:55 6,965.89 6,966.53 6,964.84 6,966.53 0.0K
09:56 6,966.47 6,966.91 6,965.76 6,966.07 0.0K
09:57 6,966.38 6,966.46 6,963.50 6,964.00 0.0K
09:58 6,964.15 6,964.15 6,961.30 6,961.30 0.0K
09:59 6,961.11 6,961.11 6,957.13 6,957.13 0.0K
10:00 6,955.94 6,956.92 6,955.38 6,956.75 0.0K
10:01 6,956.14 6,957.64 6,955.99 6,957.57 0.0K
10:02 6,957.66 6,957.85 6,955.14 6,955.14 0.0K
10:03 6,955.06 6,956.13 6,954.38 6,956.13 0.0K
10:04 6,956.08 6,956.08 6,954.23 6,955.33 0.0K
10:05 6,955.32 6,955.32 6,951.53 6,951.86 0.0K
10:06 6,951.98 6,952.75 6,951.76 6,952.62 0.0K
10:07 6,952.24 6,954.14 6,951.83 6,953.40 0.0K
10:08 6,953.65 6,956.69 6,953.59 6,956.69 0.0K
10:09 6,956.66 6,958.70 6,956.66 6,957.90 0.0K
10:10 6,957.84 6,957.84 6,956.89 6,957.03 0.0K
10:11 6,956.37 6,956.45 6,955.63 6,956.40 0.0K
10:12 6,956.48 6,957.96 6,956.48 6,957.03 0.0K
10:13 6,957.16 6,957.98 6,956.67 6,957.22 0.0K
10:14 6,957.29 6,957.76 6,957.29 6,957.40 0.0K
10:15 6,957.45 6,960.88 6,957.31 6,960.88 0.0K
10:16 6,960.15 6,961.09 6,959.60 6,961.09 0.0K
10:17 6,961.42 6,962.12 6,961.42 6,961.87 0.0K
10:18 6,962.03 6,963.00 6,961.59 6,963.00 0.0K
10:19 6,963.50 6,963.74 6,961.40 6,961.40 0.0K
10:20 6,961.52 6,961.60 6,961.08 6,961.45 0.0K
10:21 6,961.58 6,961.77 6,960.59 6,961.58 0.0K
10:22 6,961.28 6,961.28 6,959.85 6,961.17 0.0K
10:23 6,962.21 6,963.57 6,962.21 6,963.22 0.0K
10:24 6,962.99 6,963.65 6,962.03 6,962.00 0.0K
10:25 6,961.85 6,962.71 6,961.36 6,961.36 0.0K
10:26 6,961.25 6,962.48 6,961.25 6,961.57 0.0K
10:27 6,961.27 6,961.27 6,958.64 6,958.64 0.0K
10:28 6,958.41 6,958.41 6,957.42 6,957.75 0.0K
10:29 6,957.64 6,958.17 6,957.31 6,958.17 0.0K
10:30 6,958.17 6,961.41 6,958.17 6,961.41 0.0K
10:31 6,961.37 6,966.47 6,961.37 6,966.19 0.0K
10:32 6,966.63 6,969.15 6,966.63 6,968.82 0.0K
10:33 6,968.79 6,970.57 6,968.44 6,970.57 0.0K
10:34 6,970.50 6,974.36 6,970.50 6,974.36 0.0K
10:35 6,974.49 6,974.88 6,974.16 6,974.92 0.0K
10:36 6,974.64 6,974.69 6,973.11 6,973.36 0.0K
10:37 6,974.20 6,974.76 6,973.73 6,974.71 0.0K
10:38 6,974.58 6,975.95 6,974.58 6,975.79 0.0K
10:39 6,975.78 6,975.78 6,974.92 6,975.46 0.0K
10:40 6,975.56 6,976.00 6,974.94 6,975.69 0.0K
10:41 6,975.39 6,975.39 6,972.82 6,972.82 0.0K
10:42 6,972.39 6,972.39 6,971.01 6,971.45 0.0K
10:43 6,971.21 6,971.81 6,970.45 6,971.56 0.0K
10:44 6,971.65 6,972.06 6,971.49 6,971.77 0.0K
10:45 6,971.91 6,972.13 6,967.45 6,967.83 0.0K
10:46 6,967.82 6,970.33 6,966.84 6,970.33 0.0K
10:47 6,970.44 6,970.44 6,969.51 6,970.21 0.0K
10:48 6,970.09 6,970.18 6,968.92 6,969.04 0.0K
10:49 6,969.34 6,970.49 6,969.34 6,970.43 0.0K
10:50 6,970.26 6,972.59 6,970.26 6,972.10 0.0K
10:51 6,972.44 6,973.57 6,972.44 6,972.76 0.0K
10:52 6,972.40 6,972.40 6,970.18 6,970.18 0.0K
10:53 6,968.72 6,970.60 6,968.72 6,969.45 0.0K
10:54 6,968.99 6,969.78 6,968.84 6,968.79 0.0K
10:55 6,968.46 6,968.46 6,967.22 6,967.15 0.0K
10:56 6,966.81 6,969.52 6,966.33 6,969.40 0.0K
10:57 6,969.47 6,969.47 6,967.03 6,968.92 0.0K
10:58 6,969.20 6,969.20 6,968.24 6,969.07 0.0K
10:59 6,969.42 6,969.77 6,969.42 6,969.78 0.0K
11:00 6,970.14 6,970.39 6,969.22 6,969.22 0.0K
11:01 6,969.06 6,969.40 6,968.07 6,969.40 0.0K
11:02 6,969.50 6,970.42 6,969.38 6,970.09 0.0K
11:03 6,970.09 6,970.09 6,969.12 6,969.16 0.0K
11:04 6,969.14 6,969.25 6,968.64 6,968.94 0.0K
11:05 6,968.88 6,972.90 6,968.88 6,972.79 0.0K
11:06 6,972.91 6,973.49 6,972.30 6,972.62 0.0K
11:07 6,972.76 6,975.06 6,972.76 6,974.71 0.0K
11:08 6,974.66 6,975.53 6,974.66 6,975.53 0.0K
11:09 6,975.58 6,976.36 6,975.40 6,975.48 0.0K
11:10 6,975.49 6,976.86 6,975.24 6,976.86 0.0K
11:11 6,976.93 6,977.32 6,976.58 6,977.24 0.0K
11:12 6,977.36 6,977.67 6,975.17 6,975.71 0.0K
11:13 6,975.55 6,975.69 6,975.23 6,975.53 0.0K
11:14 6,975.66 6,976.43 6,975.21 6,976.43 0.0K
11:15 6,976.31 6,976.82 6,975.89 6,976.64 0.0K
11:16 6,976.83 6,977.22 6,976.83 6,977.19 0.0K
11:17 6,977.76 6,979.49 6,977.76 6,979.40 0.0K
11:18 6,979.40 6,979.90 6,979.28 6,979.31 0.0K
11:19 6,979.28 6,979.55 6,977.91 6,977.86 0.0K
11:20 6,977.80 6,978.16 6,977.19 6,977.19 0.0K
11:21 6,976.80 6,976.80 6,974.11 6,974.83 0.0K
11:22 6,974.45 6,976.36 6,974.45 6,976.23 0.0K
11:23 6,976.14 6,976.53 6,974.84 6,974.84 0.0K
11:24 6,974.87 6,974.87 6,973.78 6,973.85 0.0K
11:25 6,973.98 6,973.98 6,973.02 6,973.45 0.0K
11:26 6,973.47 6,974.36 6,970.51 6,970.51 0.0K
11:27 6,970.20 6,970.20 6,969.03 6,969.64 0.0K
11:28 6,969.54 6,969.54 6,968.15 6,968.15 0.0K
11:29 6,967.56 6,968.60 6,967.19 6,968.52 0.0K
11:30 6,968.83 6,970.08 6,968.83 6,970.01 0.0K
11:31 6,969.97 6,969.97 6,969.39 6,969.64 0.0K
11:32 6,969.69 6,970.07 6,968.91 6,969.77 0.0K
11:33 6,970.46 6,972.63 6,970.46 6,971.93 0.0K
11:34 6,971.86 6,973.39 6,971.86 6,972.79 0.0K
11:35 6,972.71 6,974.36 6,972.54 6,974.36 0.0K
11:36 6,974.63 6,975.67 6,974.63 6,975.70 0.0K
11:37 6,975.80 6,976.51 6,975.60 6,976.35 0.0K
11:38 6,976.45 6,976.68 6,975.53 6,976.68 0.0K
11:39 6,976.81 6,977.73 6,976.81 6,977.64 0.0K
11:40 6,977.61 6,978.73 6,977.61 6,978.63 0.0K
11:41 6,978.57 6,978.57 6,976.63 6,977.17 0.0K
11:42 6,977.21 6,977.80 6,976.79 6,977.80 0.0K
11:43 6,977.76 6,977.98 6,977.48 6,977.67 0.0K
11:44 6,978.63 6,979.29 6,978.29 6,978.29 0.0K
11:45 6,978.41 6,978.41 6,977.33 6,978.26 0.0K
11:46 6,978.33 6,978.89 6,978.33 6,978.89 0.0K
11:47 6,978.84 6,980.67 6,978.84 6,980.68 0.0K
11:48 6,980.68 6,981.23 6,980.61 6,980.69 0.0K
11:49 6,981.01 6,981.75 6,981.01 6,981.52 0.0K
11:50 6,981.51 6,982.47 6,981.51 6,982.51 0.0K
11:51 6,982.41 6,982.41 6,980.89 6,980.89 0.0K
11:52 6,980.79 6,980.89 6,980.58 6,980.76 0.0K
11:53 6,980.71 6,980.85 6,980.60 6,980.80 0.0K
11:54 6,980.79 6,981.15 6,980.48 6,980.60 0.0K
11:55 6,980.75 6,981.53 6,980.69 6,981.53 0.0K
11:56 6,981.49 6,982.79 6,981.49 6,982.80 0.0K
11:57 6,982.92 6,983.59 6,982.92 6,982.96 0.0K
11:58 6,982.96 6,983.38 6,982.69 6,983.06 0.0K
11:59 6,983.05 6,983.05 6,982.54 6,982.54 0.0K
12:00 6,982.60 6,982.70 6,980.96 6,980.96 0.0K
12:01 6,980.90 6,980.90 6,980.23 6,980.78 0.0K
12:02 6,980.80 6,981.75 6,980.72 6,980.69 0.0K
12:03 6,980.58 6,980.58 6,978.03 6,978.03 0.0K
12:04 6,978.09 6,978.09 6,977.05 6,977.05 0.0K
12:05 6,976.40 6,976.40 6,973.35 6,973.35 0.0K
12:06 6,973.40 6,973.52 6,971.89 6,972.19 0.0K
12:07 6,972.07 6,972.07 6,968.43 6,968.43 0.0K
12:08 6,968.41 6,968.62 6,968.03 6,968.03 0.0K
12:09 6,968.06 6,968.06 6,965.90 6,965.90 0.0K
12:10 6,965.90 6,967.05 6,965.84 6,967.14 0.0K
12:11 6,967.16 6,969.71 6,967.16 6,968.94 0.0K
12:12 6,969.07 6,970.10 6,969.07 6,969.91 0.0K
12:13 6,969.92 6,970.47 6,969.92 6,970.36 0.0K
12:14 6,970.39 6,970.50 6,969.83 6,969.87 0.0K
12:15 6,969.81 6,970.93 6,969.74 6,970.93 0.0K
12:16 6,970.85 6,971.58 6,970.83 6,971.49 0.0K
12:17 6,971.32 6,971.75 6,971.32 6,971.75 0.0K
12:18 6,972.14 6,973.27 6,972.14 6,973.27 0.0K
12:19 6,973.23 6,974.19 6,973.23 6,974.04 0.0K
12:20 6,973.90 6,974.29 6,973.90 6,973.93 0.0K
12:21 6,973.99 6,974.23 6,973.51 6,974.23 0.0K
12:22 6,974.44 6,975.95 6,974.44 6,975.36 0.0K
12:23 6,975.75 6,977.54 6,975.75 6,976.80 0.0K
12:24 6,977.03 6,977.78 6,977.03 6,977.78 0.0K
12:25 6,977.78 6,978.55 6,977.78 6,978.55 0.0K
12:26 6,978.93 6,981.26 6,978.93 6,981.26 0.0K
12:27 6,981.32 6,981.66 6,981.32 6,981.73 0.0K
12:28 6,981.74 6,982.59 6,981.61 6,982.59 0.0K
12:29 6,982.69 6,983.36 6,982.69 6,983.07 0.0K
12:30 6,983.33 6,983.49 6,982.47 6,982.85 0.0K
12:31 6,983.18 6,984.69 6,983.18 6,984.69 0.0K
12:32 6,984.68 6,985.67 6,980.49 6,981.57 0.0K
12:33 6,981.54 6,981.57 6,980.82 6,981.07 0.0K
12:34 6,981.11 6,981.85 6,981.11 6,981.85 0.0K
12:35 6,981.66 6,981.66 6,975.53 6,975.84 0.0K
12:36 6,975.62 6,977.26 6,975.52 6,977.26 0.0K
12:37 6,977.54 6,978.54 6,977.54 6,978.30 0.0K
12:38 6,978.30 6,981.30 6,978.30 6,981.30 0.0K
12:39 6,981.28 6,981.60 6,980.22 6,980.22 0.0K
12:40 6,980.11 6,980.11 6,978.02 6,978.02 0.0K
12:41 6,978.13 6,978.16 6,977.78 6,978.06 0.0K
12:42 6,978.06 6,978.06 6,977.34 6,977.30 0.0K
12:43 6,977.22 6,978.80 6,977.22 6,978.80 0.0K
12:44 6,978.78 6,978.78 6,976.79 6,976.85 0.0K
12:45 6,976.75 6,976.75 6,973.95 6,973.95 0.0K
12:46 6,973.88 6,974.12 6,973.54 6,973.54 0.0K
12:47 6,973.58 6,974.51 6,973.58 6,974.51 0.0K
12:48 6,974.67 6,975.25 6,974.34 6,974.34 0.0K
12:49 6,974.32 6,974.38 6,972.60 6,972.60 0.0K
12:50 6,972.52 6,972.57 6,971.84 6,971.86 0.0K
12:51 6,971.94 6,972.42 6,971.94 6,972.07 0.0K
12:52 6,972.05 6,972.05 6,971.09 6,971.35 0.0K
12:53 6,971.12 6,971.12 6,969.47 6,969.47 0.0K
12:54 6,969.53 6,970.16 6,969.53 6,970.16 0.0K
12:55 6,970.09 6,970.69 6,966.54 6,966.54 0.0K
12:56 6,966.21 6,967.58 6,966.21 6,966.90 0.0K
12:57 6,966.56 6,966.56 6,964.33 6,965.82 0.0K
12:58 6,965.86 6,966.27 6,964.82 6,965.05 0.0K
12:59 6,965.25 6,965.76 6,964.91 6,964.91 0.0K
13:00 6,965.02 6,965.35 6,964.26 6,964.38 0.0K
13:01 6,964.26 6,965.37 6,964.20 6,964.97 0.0K
13:02 6,964.92 6,965.48 6,963.29 6,963.29 0.0K
13:03 6,963.23 6,963.85 6,962.98 6,963.85 0.0K
13:04 6,964.17 6,965.07 6,964.17 6,964.25 0.0K
13:05 6,963.87 6,963.87 6,960.75 6,961.04 0.0K
13:06 6,960.93 6,960.93 6,957.60 6,957.93 0.0K
13:07 6,957.92 6,957.92 6,956.52 6,957.61 0.0K
13:08 6,957.61 6,958.28 6,957.48 6,958.03 0.0K
13:09 6,958.12 6,958.48 6,956.54 6,956.54 0.0K
13:10 6,956.25 6,956.25 6,955.52 6,955.94 0.0K
13:11 6,955.99 6,957.12 6,955.94 6,957.12 0.0K
13:12 6,957.26 6,960.75 6,957.26 6,960.75 0.0K
13:13 6,960.74 6,960.96 6,959.96 6,959.96 0.0K
13:14 6,959.00 6,961.26 6,958.45 6,961.26 0.0K
13:15 6,961.33 6,961.73 6,961.12 6,961.18 0.0K
13:16 6,961.19 6,961.19 6,960.47 6,960.62 0.0K
13:17 6,960.73 6,960.76 6,959.89 6,959.89 0.0K
13:18 6,959.17 6,959.17 6,956.14 6,956.38 0.0K
13:19 6,956.45 6,958.38 6,956.35 6,958.38 0.0K
13:20 6,958.46 6,959.51 6,958.46 6,958.99 0.0K
13:21 6,959.15 6,959.15 6,958.63 6,958.71 0.0K
13:22 6,958.63 6,958.63 6,957.41 6,957.60 0.0K
13:23 6,957.79 6,962.50 6,957.79 6,962.50 0.0K
13:24 6,962.59 6,963.69 6,962.43 6,963.69 0.0K
13:25 6,963.67 6,963.75 6,963.20 6,963.32 0.0K
13:26 6,963.57 6,964.97 6,963.57 6,964.82 0.0K
13:27 6,964.80 6,966.85 6,964.72 6,966.85 0.0K
13:28 6,966.93 6,967.56 6,966.93 6,967.46 0.0K
13:29 6,967.47 6,967.76 6,967.35 6,967.76 0.0K
13:30 6,967.80 6,970.59 6,967.80 6,970.41 0.0K
13:31 6,970.43 6,970.43 6,969.91 6,969.91 0.0K
13:32 6,969.84 6,970.09 6,968.38 6,968.38 0.0K
13:33 6,968.31 6,968.36 6,967.04 6,967.04 0.0K
13:34 6,966.88 6,966.88 6,964.18 6,964.18 0.0K
13:35 6,964.29 6,964.86 6,964.22 6,964.86 0.0K
13:36 6,964.86 6,964.86 6,963.95 6,964.17 0.0K
13:37 6,964.29 6,964.29 6,963.30 6,963.50 0.0K
13:38 6,963.55 6,964.36 6,963.55 6,964.36 0.0K
13:39 6,964.40 6,964.50 6,963.58 6,963.90 0.0K
13:40 6,963.78 6,964.09 6,963.51 6,963.73 0.0K
13:41 6,963.65 6,963.65 6,963.24 6,963.37 0.0K
13:42 6,963.28 6,963.41 6,963.18 6,963.26 0.0K
13:43 6,962.88 6,963.15 6,962.51 6,962.83 0.0K
13:44 6,962.89 6,963.19 6,962.73 6,962.92 0.0K
13:45 6,962.82 6,964.86 6,962.73 6,964.86 0.0K
13:46 6,964.88 6,964.88 6,963.68 6,963.68 0.0K
13:47 6,963.71 6,963.71 6,962.94 6,963.13 0.0K
13:48 6,963.19 6,963.65 6,963.19 6,963.65 0.0K
13:49 6,963.68 6,964.06 6,963.49 6,963.82 0.0K
13:50 6,963.80 6,963.87 6,963.49 6,963.63 0.0K
13:51 6,963.82 6,966.45 6,963.82 6,966.45 0.0K
13:52 6,966.62 6,968.22 6,966.62 6,968.22 0.0K
13:53 6,968.38 6,970.49 6,968.38 6,970.49 0.0K
13:54 6,970.83 6,971.26 6,970.83 6,971.26 0.0K
13:55 6,971.25 6,971.56 6,971.12 6,971.25 0.0K
13:56 6,971.24 6,972.79 6,971.24 6,972.79 0.0K
13:57 6,973.10 6,973.96 6,973.10 6,973.58 0.0K
13:58 6,973.58 6,973.58 6,972.74 6,972.90 0.0K
13:59 6,972.85 6,973.25 6,972.73 6,972.79 0.0K
14:00 6,972.66 6,972.66 6,970.76 6,970.76 0.0K
14:01 6,970.55 6,970.82 6,969.55 6,970.55 0.0K
14:02 6,970.55 6,970.55 6,969.68 6,969.81 0.0K
14:03 6,969.77 6,970.83 6,969.65 6,970.72 0.0K
14:04 6,970.64 6,970.64 6,970.41 6,970.35 0.0K
14:05 6,970.40 6,971.06 6,970.07 6,971.06 0.0K
14:06 6,971.06 6,971.27 6,970.71 6,971.27 0.0K
14:07 6,971.04 6,971.36 6,970.01 6,970.01 0.0K
14:08 6,969.99 6,971.35 6,969.99 6,971.30 0.0K
14:09 6,971.39 6,972.69 6,971.39 6,972.51 0.0K
14:10 6,972.48 6,972.86 6,972.41 6,972.82 0.0K
14:11 6,972.80 6,973.15 6,972.52 6,973.15 0.0K
14:12 6,973.20 6,973.41 6,973.04 6,973.41 0.0K
14:13 6,973.45 6,975.31 6,973.24 6,975.31 0.0K
14:14 6,975.18 6,975.18 6,974.92 6,974.92 0.0K
14:15 6,974.93 6,974.97 6,974.20 6,974.20 0.0K
14:16 6,974.26 6,975.25 6,974.26 6,974.58 0.0K
14:17 6,974.55 6,974.87 6,974.55 6,974.62 0.0K
14:18 6,975.07 6,975.26 6,975.07 6,975.14 0.0K
14:19 6,975.16 6,975.16 6,974.84 6,974.88 0.0K
14:20 6,974.87 6,975.25 6,974.76 6,975.25 0.0K
14:21 6,975.32 6,976.39 6,974.75 6,975.91 0.0K
14:22 6,975.95 6,975.95 6,974.92 6,974.95 0.0K
14:23 6,974.98 6,975.36 6,974.98 6,975.28 0.0K
14:24 6,975.30 6,975.45 6,974.48 6,974.65 0.0K
14:25 6,974.60 6,974.70 6,973.98 6,974.06 0.0K
14:26 6,974.10 6,974.37 6,973.41 6,973.41 0.0K
14:27 6,973.33 6,973.33 6,972.64 6,972.64 0.0K
14:28 6,972.57 6,972.57 6,971.73 6,971.80 0.0K
14:29 6,971.76 6,971.76 6,970.64 6,970.68 0.0K
14:30 6,970.83 6,970.96 6,970.14 6,970.14 0.0K
14:31 6,969.52 6,969.76 6,969.14 6,969.76 0.0K
14:32 6,969.84 6,969.89 6,969.42 6,969.45 0.0K
14:33 6,969.45 6,969.66 6,969.07 6,969.66 0.0K
14:34 6,969.12 6,969.86 6,968.84 6,969.71 0.0K
14:35 6,969.85 6,969.85 6,969.24 6,969.65 0.0K
14:36 6,969.72 6,970.41 6,969.59 6,970.41 0.0K
14:37 6,970.55 6,971.47 6,970.46 6,971.47 0.0K
14:38 6,971.41 6,971.41 6,971.14 6,971.34 0.0K
14:39 6,971.41 6,972.27 6,971.41 6,972.21 0.0K
14:40 6,972.24 6,972.28 6,971.30 6,971.30 0.0K
14:41 6,971.28 6,971.28 6,969.79 6,969.79 0.0K
14:42 6,969.76 6,969.76 6,966.73 6,966.73 0.0K
14:43 6,966.45 6,966.45 6,966.03 6,966.45 0.0K
14:44 6,966.54 6,966.54 6,966.23 6,966.24 0.0K
14:45 6,966.24 6,966.91 6,966.14 6,966.91 0.0K
14:46 6,967.04 6,968.46 6,967.04 6,968.46 0.0K
14:47 6,968.77 6,968.77 6,968.09 6,968.20 0.0K
14:48 6,968.41 6,968.66 6,968.14 6,968.66 0.0K
14:49 6,968.68 6,969.98 6,968.68 6,969.98 0.0K
14:50 6,970.04 6,971.09 6,969.94 6,971.09 0.0K
14:51 6,971.14 6,971.40 6,971.14 6,971.29 0.0K
14:52 6,971.30 6,971.66 6,971.30 6,971.64 0.0K
14:53 6,971.65 6,971.65 6,970.85 6,970.85 0.0K
14:54 6,970.79 6,970.79 6,970.54 6,970.46 0.0K
14:55 6,970.47 6,970.57 6,970.32 6,970.39 0.0K
14:56 6,970.54 6,971.76 6,970.54 6,971.51 0.0K
14:57 6,971.60 6,971.60 6,971.24 6,971.26 0.0K
14:58 6,971.37 6,971.37 6,970.00 6,970.00 0.0K
14:59 6,969.91 6,970.08 6,969.76 6,969.82 0.0K
15:00 6,969.67 6,970.28 6,969.25 6,970.28 0.0K
15:01 6,970.41 6,970.75 6,970.22 6,970.67 0.0K
15:02 6,970.79 6,970.86 6,970.03 6,970.03 0.0K
15:03 6,970.01 6,970.25 6,970.01 6,970.06 0.0K
15:04 6,970.17 6,970.99 6,970.17 6,970.95 0.0K
15:05 6,970.98 6,971.35 6,970.67 6,971.32 0.0K
15:06 6,971.22 6,972.92 6,971.22 6,972.76 0.0K
15:07 6,972.71 6,972.71 6,971.94 6,971.90 0.0K
15:08 6,971.83 6,971.83 6,971.10 6,971.68 0.0K
15:09 6,971.68 6,971.78 6,971.33 6,971.33 0.0K
15:10 6,971.31 6,971.31 6,970.13 6,970.18 0.0K
15:11 6,969.99 6,969.99 6,968.98 6,969.33 0.0K
15:12 6,969.36 6,969.80 6,969.16 6,969.70 0.0K
15:13 6,969.79 6,971.14 6,969.71 6,971.09 0.0K
15:14 6,971.10 6,971.21 6,970.33 6,970.33 0.0K
15:15 6,970.30 6,970.55 6,970.01 6,970.17 0.0K
15:16 6,970.27 6,971.08 6,970.11 6,970.51 0.0K
15:17 6,970.58 6,970.86 6,969.73 6,969.73 0.0K
15:18 6,968.95 6,969.34 6,968.51 6,969.34 0.0K
15:19 6,969.30 6,970.06 6,969.30 6,970.06 0.0K
15:20 6,970.10 6,972.06 6,970.10 6,972.03 0.0K
15:21 6,971.64 6,971.64 6,970.01 6,970.18 0.0K
15:22 6,970.23 6,970.88 6,970.23 6,970.48 0.0K
15:23 6,970.76 6,971.75 6,970.76 6,971.75 0.0K
15:24 6,971.67 6,971.99 6,971.51 6,971.73 0.0K
15:25 6,971.72 6,973.85 6,971.62 6,973.79 0.0K
15:26 6,973.78 6,974.61 6,973.78 6,974.18 0.0K
15:27 6,973.48 6,974.35 6,973.48 6,974.38 0.0K
15:28 6,974.41 6,974.45 6,974.29 6,974.52 0.0K
15:29 6,974.44 6,975.55 6,974.32 6,975.53 0.0K
15:30 6,975.49 6,975.71 6,974.18 6,974.47 0.0K
15:31 6,974.68 6,974.77 6,973.88 6,974.01 0.0K
15:32 6,973.69 6,973.69 6,972.72 6,972.72 0.0K
15:33 6,972.60 6,973.29 6,972.60 6,973.18 0.0K
15:34 6,973.05 6,973.19 6,972.39 6,972.57 0.0K
15:35 6,972.55 6,972.79 6,972.23 6,972.18 0.0K
15:36 6,972.34 6,972.55 6,971.62 6,972.63 0.0K
15:37 6,972.51 6,974.42 6,972.51 6,974.17 0.0K
15:38 6,974.18 6,974.18 6,973.38 6,973.71 0.0K
15:39 6,973.74 6,973.75 6,972.53 6,972.83 0.0K
15:40 6,972.97 6,973.27 6,972.65 6,972.76 0.0K
15:41 6,972.85 6,973.45 6,972.85 6,973.10 0.0K
15:42 6,973.09 6,973.09 6,971.39 6,971.62 0.0K
15:43 6,971.59 6,972.41 6,971.59 6,972.41 0.0K
15:44 6,972.49 6,972.49 6,972.12 6,972.17 0.0K
15:45 6,972.19 6,972.42 6,971.44 6,972.42 0.0K
15:46 6,972.64 6,973.34 6,972.20 6,972.22 0.0K
15:47 6,972.16 6,972.56 6,971.68 6,972.49 0.0K
15:48 6,972.45 6,973.45 6,972.45 6,973.45 0.0K
15:49 6,973.61 6,974.95 6,973.61 6,974.83 0.0K
15:50 6,975.71 6,975.71 6,973.70 6,973.70 0.0K
15:51 6,972.90 6,972.90 6,971.48 6,971.70 0.0K
15:52 6,971.61 6,971.61 6,970.31 6,970.29 0.0K
15:53 6,970.12 6,970.12 6,966.64 6,966.64 0.0K
15:54 6,966.29 6,968.75 6,966.21 6,967.99 0.0K
15:55 6,969.23 6,972.09 6,969.23 6,971.31 0.0K
15:56 6,971.40 6,972.02 6,970.86 6,971.52 0.0K
15:57 6,971.62 6,972.15 6,971.20 6,971.25 0.0K
15:58 6,971.22 6,971.22 6,969.00 6,969.26 0.0K
15:59 6,969.14 6,969.71 6,968.34 6,969.24 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