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 6,907.82 6,914.33 6,907.54 6,914.33 0.0K
09:31 6,914.91 6,926.23 6,914.91 6,926.23 0.0K
09:32 6,926.19 6,931.17 6,925.58 6,931.17 0.0K
09:33 6,930.56 6,934.01 6,928.72 6,929.31 0.0K
09:34 6,928.37 6,928.53 6,923.73 6,923.73 0.0K
09:35 6,922.70 6,924.69 6,922.03 6,922.03 0.0K
09:36 6,922.07 6,924.21 6,921.90 6,923.88 0.0K
09:37 6,922.51 6,923.18 6,919.84 6,920.26 0.0K
09:38 6,919.81 6,921.90 6,919.61 6,919.61 0.0K
09:39 6,919.19 6,919.32 6,917.93 6,918.74 0.0K
09:40 6,919.16 6,919.16 6,916.48 6,919.11 0.0K
09:41 6,919.31 6,921.99 6,918.86 6,921.99 0.0K
09:42 6,922.42 6,925.72 6,922.13 6,925.02 0.0K
09:43 6,925.48 6,927.09 6,925.48 6,925.87 0.0K
09:44 6,925.65 6,926.92 6,924.24 6,926.49 0.0K
09:45 6,926.28 6,928.50 6,925.78 6,928.50 0.0K
09:46 6,928.11 6,929.19 6,926.52 6,929.19 0.0K
09:47 6,929.37 6,931.69 6,929.37 6,931.69 0.0K
09:48 6,932.03 6,934.95 6,932.03 6,934.08 0.0K
09:49 6,934.17 6,934.17 6,932.54 6,932.92 0.0K
09:50 6,932.70 6,934.27 6,932.13 6,932.13 0.0K
09:51 6,930.85 6,930.85 6,927.22 6,927.55 0.0K
09:52 6,927.46 6,927.90 6,922.20 6,922.82 0.0K
09:53 6,922.42 6,923.71 6,921.68 6,923.38 0.0K
09:54 6,923.31 6,926.28 6,923.31 6,926.13 0.0K
09:55 6,926.36 6,926.89 6,925.32 6,925.32 0.0K
09:56 6,925.40 6,925.40 6,922.60 6,923.82 0.0K
09:57 6,924.40 6,927.51 6,924.14 6,927.51 0.0K
09:58 6,927.41 6,930.16 6,927.13 6,929.97 0.0K
09:59 6,930.09 6,930.75 6,928.94 6,928.94 0.0K
10:00 6,929.57 6,931.19 6,929.57 6,930.97 0.0K
10:01 6,931.02 6,933.17 6,931.02 6,932.98 0.0K
10:02 6,933.34 6,933.86 6,933.14 6,933.86 0.0K
10:03 6,933.98 6,934.56 6,931.86 6,931.86 0.0K
10:04 6,931.83 6,933.37 6,931.83 6,932.91 0.0K
10:05 6,932.87 6,932.87 6,930.51 6,930.51 0.0K
10:06 6,930.62 6,934.95 6,929.30 6,934.95 0.0K
10:07 6,934.99 6,934.99 6,933.63 6,933.88 0.0K
10:08 6,933.91 6,934.06 6,931.06 6,931.06 0.0K
10:09 6,930.74 6,930.74 6,928.80 6,930.26 0.0K
10:10 6,930.15 6,930.46 6,929.55 6,930.37 0.0K
10:11 6,930.34 6,931.49 6,930.34 6,930.82 0.0K
10:12 6,930.33 6,932.36 6,929.75 6,932.36 0.0K
10:13 6,932.64 6,932.87 6,931.72 6,931.72 0.0K
10:14 6,931.75 6,932.66 6,930.02 6,930.03 0.0K
10:15 6,930.12 6,932.37 6,930.12 6,932.37 0.0K
10:16 6,932.16 6,933.07 6,931.47 6,932.70 0.0K
10:17 6,932.90 6,932.90 6,931.33 6,931.33 0.0K
10:18 6,930.27 6,930.62 6,928.22 6,928.99 0.0K
10:19 6,929.23 6,929.35 6,928.46 6,928.92 0.0K
10:20 6,928.65 6,930.19 6,927.58 6,930.19 0.0K
10:21 6,930.93 6,931.28 6,928.80 6,928.91 0.0K
10:22 6,928.84 6,930.68 6,928.74 6,930.66 0.0K
10:23 6,931.04 6,932.93 6,931.04 6,932.79 0.0K
10:24 6,932.92 6,934.35 6,932.84 6,934.35 0.0K
10:25 6,934.29 6,934.38 6,930.85 6,931.89 0.0K
10:26 6,932.29 6,935.60 6,932.11 6,935.60 0.0K
10:27 6,935.73 6,935.90 6,935.04 6,935.90 0.0K
10:28 6,936.01 6,936.17 6,934.21 6,934.21 0.0K
10:29 6,934.18 6,934.88 6,934.18 6,934.88 0.0K
10:30 6,935.35 6,935.56 6,933.24 6,933.24 0.0K
10:31 6,933.13 6,933.63 6,932.73 6,932.97 0.0K
10:32 6,932.57 6,932.57 6,929.29 6,930.27 0.0K
10:33 6,930.63 6,931.15 6,929.54 6,929.75 0.0K
10:34 6,929.71 6,929.71 6,927.75 6,927.75 0.0K
10:35 6,927.84 6,928.68 6,926.92 6,928.68 0.0K
10:36 6,929.01 6,930.89 6,929.01 6,930.51 0.0K
10:37 6,930.70 6,930.70 6,929.90 6,929.90 0.0K
10:38 6,929.86 6,930.69 6,929.86 6,930.34 0.0K
10:39 6,930.15 6,930.15 6,929.41 6,929.97 0.0K
10:40 6,929.92 6,929.95 6,927.68 6,928.16 0.0K
10:41 6,928.20 6,929.31 6,928.07 6,928.07 0.0K
10:42 6,928.33 6,928.79 6,926.72 6,926.94 0.0K
10:43 6,926.96 6,927.47 6,926.56 6,927.47 0.0K
10:44 6,927.50 6,928.19 6,926.62 6,927.42 0.0K
10:45 6,927.24 6,927.69 6,926.67 6,927.57 0.0K
10:46 6,927.71 6,929.48 6,926.79 6,929.48 0.0K
10:47 6,929.52 6,933.15 6,929.52 6,933.15 0.0K
10:48 6,933.75 6,934.84 6,933.75 6,934.84 0.0K
10:49 6,934.86 6,936.74 6,934.86 6,935.87 0.0K
10:50 6,935.80 6,935.80 6,933.92 6,933.92 0.0K
10:51 6,932.63 6,932.88 6,930.28 6,932.88 0.0K
10:52 6,933.13 6,933.73 6,929.12 6,929.12 0.0K
10:53 6,928.96 6,930.30 6,928.65 6,930.30 0.0K
10:54 6,930.41 6,930.98 6,929.02 6,929.02 0.0K
10:55 6,928.97 6,928.97 6,928.19 6,928.68 0.0K
10:56 6,928.73 6,929.16 6,928.50 6,928.64 0.0K
10:57 6,928.67 6,928.67 6,927.57 6,927.72 0.0K
10:58 6,927.61 6,927.97 6,927.52 6,928.00 0.0K
10:59 6,928.01 6,928.30 6,927.54 6,927.82 0.0K
11:00 6,927.98 6,928.91 6,926.85 6,926.85 0.0K
11:01 6,927.06 6,929.33 6,926.43 6,928.86 0.0K
11:02 6,929.21 6,932.99 6,929.21 6,932.93 0.0K
11:03 6,932.80 6,935.06 6,932.80 6,935.06 0.0K
11:04 6,935.25 6,935.37 6,933.37 6,933.80 0.0K
11:05 6,933.87 6,934.25 6,933.56 6,934.24 0.0K
11:06 6,934.22 6,934.86 6,934.22 6,934.60 0.0K
11:07 6,934.59 6,935.37 6,934.40 6,935.37 0.0K
11:08 6,935.66 6,937.69 6,935.66 6,937.62 0.0K
11:09 6,937.62 6,938.45 6,937.20 6,938.25 0.0K
11:10 6,938.12 6,939.30 6,937.59 6,939.30 0.0K
11:11 6,939.61 6,941.18 6,939.61 6,941.16 0.0K
11:12 6,941.50 6,943.90 6,941.50 6,943.62 0.0K
11:13 6,943.68 6,943.85 6,942.13 6,942.21 0.0K
11:14 6,942.11 6,942.15 6,940.53 6,940.85 0.0K
11:15 6,940.75 6,940.75 6,938.44 6,938.63 0.0K
11:16 6,938.26 6,938.40 6,937.46 6,938.16 0.0K
11:17 6,938.38 6,938.38 6,937.73 6,937.85 0.0K
11:18 6,938.03 6,939.48 6,937.93 6,937.99 0.0K
11:19 6,937.73 6,937.73 6,936.54 6,936.81 0.0K
11:20 6,936.65 6,936.65 6,935.23 6,935.25 0.0K
11:21 6,935.08 6,935.08 6,933.18 6,933.18 0.0K
11:22 6,933.20 6,933.54 6,932.94 6,933.16 0.0K
11:23 6,932.94 6,933.83 6,932.59 6,933.83 0.0K
11:24 6,933.93 6,933.99 6,932.53 6,933.46 0.0K
11:25 6,933.38 6,933.87 6,933.38 6,933.67 0.0K
11:26 6,933.57 6,935.62 6,933.54 6,935.06 0.0K
11:27 6,935.12 6,935.52 6,934.43 6,934.66 0.0K
11:28 6,934.44 6,934.55 6,933.61 6,933.61 0.0K
11:29 6,933.17 6,933.99 6,931.46 6,931.46 0.0K
11:30 6,931.41 6,931.41 6,930.73 6,931.17 0.0K
11:31 6,930.89 6,932.04 6,930.78 6,930.92 0.0K
11:32 6,930.71 6,933.31 6,930.21 6,933.31 0.0K
11:33 6,933.54 6,935.58 6,933.54 6,935.52 0.0K
11:34 6,935.48 6,935.83 6,934.96 6,935.68 0.0K
11:35 6,935.72 6,936.21 6,935.02 6,934.95 0.0K
11:36 6,934.89 6,934.89 6,933.98 6,934.68 0.0K
11:37 6,934.91 6,935.66 6,934.40 6,934.46 0.0K
11:38 6,934.44 6,935.16 6,934.01 6,933.97 0.0K
11:39 6,933.85 6,934.27 6,933.61 6,933.57 0.0K
11:40 6,933.06 6,933.06 6,931.90 6,931.85 0.0K
11:41 6,931.75 6,931.94 6,931.64 6,931.82 0.0K
11:42 6,931.65 6,931.65 6,928.94 6,928.88 0.0K
11:43 6,929.07 6,929.57 6,928.94 6,929.45 0.0K
11:44 6,929.42 6,931.25 6,929.42 6,931.09 0.0K
11:45 6,930.90 6,931.49 6,930.10 6,931.49 0.0K
11:46 6,931.68 6,932.02 6,929.03 6,929.03 0.0K
11:47 6,929.00 6,929.39 6,927.15 6,927.15 0.0K
11:48 6,927.09 6,928.75 6,927.09 6,928.75 0.0K
11:49 6,928.83 6,929.87 6,928.83 6,929.87 0.0K
11:50 6,929.84 6,929.95 6,929.13 6,929.47 0.0K
11:51 6,929.51 6,929.63 6,928.88 6,929.48 0.0K
11:52 6,929.43 6,930.30 6,929.10 6,930.30 0.0K
11:53 6,930.50 6,931.67 6,930.50 6,931.67 0.0K
11:54 6,931.66 6,931.99 6,931.39 6,932.02 0.0K
11:55 6,932.24 6,932.89 6,932.24 6,932.52 0.0K
11:56 6,932.58 6,932.87 6,932.34 6,932.87 0.0K
11:57 6,932.93 6,935.41 6,932.93 6,935.30 0.0K
11:58 6,935.34 6,936.62 6,935.18 6,936.54 0.0K
11:59 6,936.54 6,936.82 6,936.44 6,936.44 0.0K
12:00 6,936.59 6,937.81 6,936.59 6,937.48 0.0K
12:01 6,937.53 6,937.69 6,936.19 6,936.39 0.0K
12:02 6,936.24 6,936.24 6,935.43 6,935.52 0.0K
12:03 6,934.04 6,935.18 6,934.04 6,934.19 0.0K
12:04 6,933.96 6,934.61 6,933.71 6,934.38 0.0K
12:05 6,934.53 6,934.69 6,934.24 6,934.24 0.0K
12:06 6,934.20 6,934.83 6,933.83 6,934.83 0.0K
12:07 6,935.52 6,936.01 6,935.52 6,935.88 0.0K
12:08 6,935.89 6,935.89 6,935.10 6,935.20 0.0K
12:09 6,935.21 6,936.20 6,935.10 6,936.20 0.0K
12:10 6,936.25 6,938.50 6,936.25 6,938.30 0.0K
12:11 6,938.36 6,939.15 6,938.36 6,938.65 0.0K
12:12 6,938.69 6,938.80 6,938.04 6,938.09 0.0K
12:13 6,938.19 6,939.49 6,938.19 6,939.14 0.0K
12:14 6,939.22 6,939.22 6,937.30 6,938.10 0.0K
12:15 6,938.22 6,938.32 6,937.14 6,937.26 0.0K
12:16 6,937.28 6,938.23 6,937.09 6,937.78 0.0K
12:17 6,937.53 6,937.58 6,936.91 6,937.49 0.0K
12:18 6,937.44 6,938.12 6,937.25 6,938.12 0.0K
12:19 6,938.23 6,938.52 6,937.52 6,937.72 0.0K
12:20 6,937.74 6,937.85 6,935.04 6,935.04 0.0K
12:21 6,935.02 6,936.92 6,935.02 6,936.92 0.0K
12:22 6,936.93 6,937.17 6,936.93 6,936.88 0.0K
12:23 6,937.01 6,937.05 6,936.35 6,937.05 0.0K
12:24 6,937.10 6,937.10 6,936.43 6,936.43 0.0K
12:25 6,936.31 6,936.71 6,936.31 6,936.65 0.0K
12:26 6,936.71 6,936.71 6,935.08 6,935.08 0.0K
12:27 6,934.89 6,935.69 6,934.63 6,935.27 0.0K
12:28 6,934.98 6,934.98 6,934.00 6,934.02 0.0K
12:29 6,933.80 6,933.80 6,931.83 6,932.07 0.0K
12:30 6,931.90 6,932.07 6,931.58 6,931.92 0.0K
12:31 6,931.86 6,931.86 6,930.79 6,931.56 0.0K
12:32 6,931.22 6,931.53 6,930.54 6,931.53 0.0K
12:33 6,931.57 6,932.95 6,931.51 6,932.95 0.0K
12:34 6,932.89 6,933.05 6,932.59 6,933.05 0.0K
12:35 6,933.02 6,933.61 6,933.02 6,933.50 0.0K
12:36 6,933.48 6,933.77 6,933.33 6,933.41 0.0K
12:37 6,933.58 6,934.42 6,933.44 6,933.72 0.0K
12:38 6,933.79 6,934.46 6,933.33 6,934.46 0.0K
12:39 6,934.44 6,934.88 6,934.44 6,934.73 0.0K
12:40 6,934.80 6,935.25 6,934.66 6,934.77 0.0K
12:41 6,934.86 6,935.56 6,934.86 6,935.32 0.0K
12:42 6,935.37 6,935.37 6,933.92 6,934.50 0.0K
12:43 6,934.40 6,934.49 6,933.64 6,933.84 0.0K
12:44 6,933.87 6,933.87 6,933.20 6,933.21 0.0K
12:45 6,933.13 6,933.59 6,933.03 6,933.56 0.0K
12:46 6,933.50 6,934.18 6,933.50 6,934.18 0.0K
12:47 6,934.49 6,934.99 6,934.49 6,934.65 0.0K
12:48 6,934.67 6,935.36 6,934.60 6,935.36 0.0K
12:49 6,935.35 6,935.75 6,935.32 6,935.71 0.0K
12:50 6,935.76 6,937.14 6,935.76 6,937.14 0.0K
12:51 6,937.18 6,937.26 6,936.56 6,936.76 0.0K
12:52 6,936.81 6,937.80 6,936.81 6,937.80 0.0K
12:53 6,937.90 6,938.46 6,937.63 6,938.46 0.0K
12:54 6,938.45 6,939.31 6,938.44 6,939.18 0.0K
12:55 6,939.13 6,939.71 6,939.13 6,939.30 0.0K
12:56 6,939.38 6,939.46 6,938.62 6,938.62 0.0K
12:57 6,938.66 6,938.86 6,938.42 6,938.45 0.0K
12:58 6,938.45 6,938.45 6,936.89 6,937.26 0.0K
12:59 6,937.36 6,937.36 6,936.62 6,936.62 0.0K
13:00 6,936.58 6,937.36 6,936.58 6,937.17 0.0K
13:01 6,937.15 6,937.96 6,936.99 6,937.94 0.0K
13:02 6,938.01 6,938.62 6,937.49 6,937.49 0.0K
13:03 6,937.50 6,937.58 6,937.14 6,937.25 0.0K
13:04 6,937.32 6,938.36 6,937.32 6,938.36 0.0K
13:05 6,938.24 6,938.65 6,938.12 6,938.53 0.0K
13:06 6,938.41 6,938.99 6,938.23 6,938.99 0.0K
13:07 6,939.11 6,939.46 6,938.10 6,938.47 0.0K
13:08 6,938.56 6,938.81 6,937.83 6,937.83 0.0K
13:09 6,937.81 6,937.81 6,935.21 6,936.62 0.0K
13:10 6,936.55 6,938.63 6,936.23 6,938.63 0.0K
13:11 6,938.51 6,938.51 6,938.12 6,938.12 0.0K
13:12 6,938.13 6,938.32 6,938.13 6,938.15 0.0K
13:13 6,938.18 6,940.04 6,938.13 6,940.04 0.0K
13:14 6,940.13 6,940.90 6,940.13 6,940.90 0.0K
13:15 6,940.95 6,941.21 6,940.59 6,941.21 0.0K
13:16 6,941.30 6,941.91 6,941.30 6,941.67 0.0K
13:17 6,942.15 6,942.48 6,941.33 6,941.49 0.0K
13:18 6,941.53 6,942.26 6,941.43 6,941.86 0.0K
13:19 6,941.85 6,942.57 6,941.84 6,942.33 0.0K
13:20 6,942.04 6,942.04 6,940.83 6,940.88 0.0K
13:21 6,940.83 6,941.90 6,940.67 6,941.36 0.0K
13:22 6,941.37 6,941.37 6,940.12 6,940.12 0.0K
13:23 6,939.99 6,940.58 6,939.99 6,940.45 0.0K
13:24 6,940.49 6,941.40 6,940.14 6,941.19 0.0K
13:25 6,941.39 6,941.39 6,940.31 6,940.33 0.0K
13:26 6,940.34 6,940.34 6,939.80 6,939.87 0.0K
13:27 6,939.87 6,939.95 6,938.99 6,939.17 0.0K
13:28 6,939.26 6,939.64 6,939.04 6,939.20 0.0K
13:29 6,939.27 6,939.27 6,938.59 6,939.08 0.0K
13:30 6,939.29 6,939.79 6,939.29 6,939.57 0.0K
13:31 6,939.57 6,939.85 6,939.22 6,939.39 0.0K
13:32 6,939.46 6,941.17 6,939.46 6,940.78 0.0K
13:33 6,940.77 6,941.76 6,940.77 6,941.59 0.0K
13:34 6,941.33 6,941.33 6,940.13 6,940.16 0.0K
13:35 6,940.16 6,940.27 6,939.64 6,939.64 0.0K
13:36 6,939.27 6,939.27 6,938.28 6,938.28 0.0K
13:37 6,938.34 6,938.42 6,936.78 6,936.78 0.0K
13:38 6,936.74 6,937.29 6,936.32 6,937.29 0.0K
13:39 6,937.27 6,937.80 6,936.86 6,937.06 0.0K
13:40 6,937.15 6,937.15 6,936.09 6,936.46 0.0K
13:41 6,936.35 6,936.45 6,933.84 6,933.84 0.0K
13:42 6,933.69 6,933.86 6,933.69 6,933.87 0.0K
13:43 6,933.84 6,933.84 6,932.25 6,932.62 0.0K
13:44 6,932.64 6,932.79 6,931.98 6,932.62 0.0K
13:45 6,932.57 6,933.04 6,931.88 6,932.49 0.0K
13:46 6,932.27 6,932.27 6,930.84 6,930.94 0.0K
13:47 6,930.83 6,930.83 6,926.63 6,926.63 0.0K
13:48 6,926.46 6,928.96 6,926.46 6,928.96 0.0K
13:49 6,928.95 6,929.38 6,928.95 6,929.27 0.0K
13:50 6,929.11 6,929.35 6,928.62 6,928.62 0.0K
13:51 6,928.55 6,928.55 6,927.83 6,928.11 0.0K
13:52 6,928.23 6,928.27 6,927.69 6,927.81 0.0K
13:53 6,927.80 6,928.00 6,927.60 6,927.98 0.0K
13:54 6,927.72 6,927.72 6,926.84 6,926.84 0.0K
13:55 6,926.79 6,926.79 6,925.40 6,925.40 0.0K
13:56 6,925.24 6,925.68 6,925.24 6,925.68 0.0K
13:57 6,925.87 6,925.87 6,925.38 6,925.70 0.0K
13:58 6,925.60 6,925.60 6,925.22 6,925.35 0.0K
13:59 6,925.36 6,926.69 6,925.32 6,926.69 0.0K
14:00 6,926.73 6,928.58 6,926.73 6,928.06 0.0K
14:01 6,928.35 6,929.66 6,928.24 6,929.47 0.0K
14:02 6,929.50 6,929.78 6,929.06 6,929.06 0.0K
14:03 6,928.99 6,929.50 6,928.99 6,929.33 0.0K
14:04 6,929.32 6,929.32 6,928.84 6,929.12 0.0K
14:05 6,929.07 6,929.96 6,928.93 6,929.97 0.0K
14:06 6,929.75 6,929.75 6,928.96 6,928.96 0.0K
14:07 6,928.88 6,928.88 6,928.11 6,928.11 0.0K
14:08 6,928.17 6,928.67 6,927.74 6,927.74 0.0K
14:09 6,927.65 6,927.65 6,926.80 6,926.97 0.0K
14:10 6,926.78 6,927.33 6,926.68 6,927.33 0.0K
14:11 6,927.25 6,927.50 6,927.03 6,927.43 0.0K
14:12 6,927.24 6,927.37 6,927.12 6,927.39 0.0K
14:13 6,927.36 6,927.36 6,925.64 6,925.64 0.0K
14:14 6,925.63 6,925.76 6,924.77 6,925.37 0.0K
14:15 6,925.33 6,927.08 6,925.33 6,927.08 0.0K
14:16 6,927.02 6,927.02 6,926.46 6,926.80 0.0K
14:17 6,926.84 6,927.15 6,926.84 6,927.03 0.0K
14:18 6,926.86 6,927.16 6,926.48 6,927.16 0.0K
14:19 6,927.15 6,928.16 6,927.12 6,928.14 0.0K
14:20 6,928.24 6,931.11 6,928.24 6,931.11 0.0K
14:21 6,931.12 6,931.29 6,930.64 6,931.01 0.0K
14:22 6,931.08 6,931.08 6,930.54 6,930.54 0.0K
14:23 6,930.71 6,931.07 6,930.71 6,930.73 0.0K
14:24 6,930.89 6,931.15 6,930.58 6,930.58 0.0K
14:25 6,930.54 6,931.78 6,930.54 6,931.78 0.0K
14:26 6,931.72 6,932.20 6,931.32 6,931.32 0.0K
14:27 6,931.28 6,931.55 6,931.00 6,931.46 0.0K
14:28 6,931.56 6,932.73 6,931.56 6,932.73 0.0K
14:29 6,932.77 6,933.72 6,932.77 6,933.68 0.0K
14:30 6,933.53 6,933.63 6,933.29 6,933.53 0.0K
14:31 6,933.45 6,935.50 6,933.45 6,935.50 0.0K
14:32 6,935.60 6,936.25 6,935.51 6,935.46 0.0K
14:33 6,935.38 6,937.03 6,935.38 6,937.03 0.0K
14:34 6,937.10 6,939.29 6,937.10 6,939.29 0.0K
14:35 6,939.33 6,939.50 6,939.01 6,939.49 0.0K
14:36 6,939.52 6,939.77 6,939.10 6,939.47 0.0K
14:37 6,939.42 6,939.42 6,938.61 6,938.63 0.0K
14:38 6,938.62 6,939.35 6,938.62 6,939.34 0.0K
14:39 6,939.23 6,939.23 6,938.82 6,938.79 0.0K
14:40 6,938.72 6,938.75 6,935.98 6,935.98 0.0K
14:41 6,935.86 6,936.24 6,935.43 6,936.24 0.0K
14:42 6,936.27 6,936.27 6,935.53 6,936.15 0.0K
14:43 6,936.28 6,936.60 6,935.84 6,935.84 0.0K
14:44 6,935.73 6,935.87 6,935.52 6,935.61 0.0K
14:45 6,935.55 6,936.42 6,935.55 6,936.23 0.0K
14:46 6,936.16 6,936.16 6,935.23 6,935.90 0.0K
14:47 6,935.90 6,937.07 6,935.90 6,937.07 0.0K
14:48 6,937.11 6,937.25 6,936.64 6,936.83 0.0K
14:49 6,936.85 6,938.66 6,936.85 6,938.60 0.0K
14:50 6,938.54 6,939.05 6,938.16 6,938.16 0.0K
14:51 6,938.13 6,938.39 6,937.87 6,938.39 0.0K
14:52 6,938.34 6,939.32 6,938.34 6,939.03 0.0K
14:53 6,938.81 6,938.81 6,938.29 6,938.29 0.0K
14:54 6,937.98 6,938.49 6,937.65 6,938.49 0.0K
14:55 6,938.51 6,938.69 6,938.33 6,938.58 0.0K
14:56 6,938.76 6,939.61 6,938.73 6,939.18 0.0K
14:57 6,939.19 6,939.51 6,939.03 6,939.16 0.0K
14:58 6,939.30 6,940.76 6,939.30 6,940.76 0.0K
14:59 6,940.70 6,941.58 6,940.70 6,941.58 0.0K
15:00 6,941.57 6,943.26 6,941.54 6,943.18 0.0K
15:01 6,943.23 6,943.56 6,943.11 6,943.35 0.0K
15:02 6,943.44 6,943.69 6,943.44 6,943.69 0.0K
15:03 6,943.64 6,944.05 6,943.36 6,943.55 0.0K
15:04 6,943.63 6,944.20 6,943.63 6,943.68 0.0K
15:05 6,943.57 6,943.57 6,942.31 6,942.42 0.0K
15:06 6,942.52 6,943.48 6,942.52 6,943.43 0.0K
15:07 6,943.48 6,944.81 6,943.48 6,944.67 0.0K
15:08 6,944.73 6,944.73 6,943.38 6,943.49 0.0K
15:09 6,943.40 6,943.93 6,943.40 6,943.93 0.0K
15:10 6,943.76 6,944.96 6,943.76 6,944.74 0.0K
15:11 6,944.72 6,946.25 6,944.72 6,946.25 0.0K
15:12 6,946.31 6,946.78 6,946.31 6,946.71 0.0K
15:13 6,946.82 6,947.28 6,946.82 6,947.13 0.0K
15:14 6,947.09 6,947.77 6,947.09 6,947.65 0.0K
15:15 6,947.58 6,947.76 6,947.24 6,947.78 0.0K
15:16 6,947.86 6,951.75 6,947.86 6,951.75 0.0K
15:17 6,952.60 6,952.96 6,952.43 6,952.89 0.0K
15:18 6,952.81 6,952.96 6,952.07 6,952.35 0.0K
15:19 6,952.16 6,952.70 6,951.95 6,952.56 0.0K
15:20 6,952.57 6,953.26 6,952.32 6,953.30 0.0K
15:21 6,953.34 6,955.07 6,953.34 6,955.13 0.0K
15:22 6,955.23 6,955.54 6,954.88 6,955.54 0.0K
15:23 6,955.18 6,956.58 6,955.18 6,956.58 0.0K
15:24 6,956.72 6,957.87 6,956.72 6,957.66 0.0K
15:25 6,957.71 6,958.25 6,957.57 6,958.26 0.0K
15:26 6,958.41 6,958.41 6,956.99 6,957.11 0.0K
15:27 6,956.87 6,956.87 6,954.72 6,954.72 0.0K
15:28 6,954.68 6,954.68 6,953.70 6,954.21 0.0K
15:29 6,954.35 6,954.55 6,954.23 6,954.17 0.0K
15:30 6,954.57 6,955.65 6,954.57 6,955.55 0.0K
15:31 6,955.79 6,955.93 6,955.21 6,955.42 0.0K
15:32 6,955.45 6,956.15 6,955.45 6,955.59 0.0K
15:33 6,955.50 6,955.95 6,955.43 6,955.71 0.0K
15:34 6,955.45 6,955.45 6,954.62 6,954.80 0.0K
15:35 6,954.74 6,954.98 6,954.53 6,954.69 0.0K
15:36 6,954.71 6,956.81 6,954.71 6,955.93 0.0K
15:37 6,955.81 6,955.87 6,953.10 6,953.15 0.0K
15:38 6,953.29 6,953.91 6,953.29 6,953.76 0.0K
15:39 6,953.86 6,955.07 6,953.84 6,955.07 0.0K
15:40 6,955.42 6,956.60 6,955.42 6,955.71 0.0K
15:41 6,955.56 6,955.56 6,954.59 6,955.25 0.0K
15:42 6,955.26 6,956.63 6,955.26 6,956.26 0.0K
15:43 6,956.29 6,956.60 6,956.02 6,956.52 0.0K
15:44 6,956.44 6,956.44 6,955.12 6,955.12 0.0K
15:45 6,954.73 6,954.73 6,953.65 6,953.67 0.0K
15:46 6,953.37 6,953.71 6,951.88 6,951.99 0.0K
15:47 6,952.05 6,954.37 6,952.05 6,954.26 0.0K
15:48 6,954.46 6,954.88 6,954.17 6,954.41 0.0K
15:49 6,954.15 6,954.35 6,953.50 6,953.98 0.0K
15:50 6,954.02 6,956.42 6,954.02 6,954.71 0.0K
15:51 6,954.74 6,954.85 6,952.61 6,953.28 0.0K
15:52 6,952.99 6,954.63 6,952.99 6,954.63 0.0K
15:53 6,955.13 6,958.64 6,955.13 6,958.35 0.0K
15:54 6,958.45 6,959.83 6,957.79 6,959.65 0.0K
15:55 6,960.18 6,960.18 6,955.33 6,955.33 0.0K
15:56 6,955.39 6,956.28 6,955.39 6,955.93 0.0K
15:57 6,955.89 6,957.92 6,955.89 6,957.34 0.0K
15:58 6,957.14 6,957.35 6,956.46 6,957.13 0.0K
15:59 6,956.85 6,956.85 6,955.07 6,956.13 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