Scisparc Ltd

SPRC
🏛️ 美国 →
4.28
最后更新: 2025-09-26
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 3.75 3.96 3.66 3.96 26,734.1K
09:31 3.99 4.04 3.79 3.89 635.3K
09:32 3.91 4.17 3.81 4.09 776.7K
09:33 4.10 4.28 4.10 4.22 1,095.4K
09:34 4.31 4.34 4.10 4.34 1,115.4K
09:35 4.27 4.71 4.27 4.57 2,367.0K
09:36 4.60 4.64 4.37 4.60 1,636.3K
09:37 4.63 4.67 4.46 4.63 1,767.7K
09:38 4.71 5.32 4.71 5.18 3,580.0K
09:39 5.30 5.30 4.94 5.14 2,743.6K
09:40 5.23 5.24 4.92 5.05 2,254.6K
09:41 5.14 5.91 5.10 5.83 3,658.7K
09:42 5.78 6.31 5.68 6.29 3,593.8K
09:43 6.32 6.35 5.83 6.01 2,892.1K
09:44 5.97 6.11 5.83 6.06 1,922.0K
09:45 6.04 6.05 5.47 5.56 2,466.9K
09:46 5.58 5.58 5.25 5.49 1,870.9K
09:47 5.46 5.53 5.36 5.53 1,116.3K
09:48 5.70 5.72 5.33 5.49 1,616.4K
09:49 5.49 5.57 5.33 5.40 697.6K
09:50 5.39 5.70 5.39 5.54 1,372.1K
09:51 5.61 5.87 5.59 5.63 1,873.2K
09:52 5.62 6.12 5.62 5.94 2,412.1K
09:53 6.03 6.03 5.61 5.77 1,564.6K
09:54 5.78 5.85 5.62 5.66 1,177.8K
09:55 5.71 5.76 5.56 5.62 967.9K
09:56 5.73 5.73 4.91 5.18 2,160.4K
09:57 5.22 5.29 4.99 5.03 893.0K
09:58 5.05 5.16 4.97 5.00 617.5K
09:59 5.02 5.27 5.02 5.20 681.4K
10:00 5.18 5.23 5.04 5.11 562.0K
10:01 5.13 5.30 5.06 5.27 719.0K
10:02 5.34 5.36 5.06 5.19 972.1K
10:03 5.19 5.28 5.10 5.14 367.0K
10:04 5.21 5.21 5.10 5.18 421.3K
10:05 5.21 5.32 5.15 5.22 587.2K
10:06 5.27 5.47 5.26 5.27 916.5K
10:07 5.31 5.35 5.03 5.03 801.9K
10:08 4.94 4.94 4.72 4.78 1,348.7K
10:09 4.79 4.81 4.69 4.71 646.1K
10:10 4.73 4.79 4.66 4.74 402.4K
10:11 4.74 4.74 4.62 4.67 331.7K
10:12 4.69 4.81 4.69 4.71 560.3K
10:13 4.76 4.76 4.67 4.67 170.1K
10:14 4.67 4.78 4.67 4.78 158.9K
10:15 4.81 4.89 4.79 4.85 490.8K
10:16 4.76 4.80 4.68 4.76 337.4K
10:17 4.75 4.79 4.71 4.76 155.5K
10:18 4.72 4.74 4.68 4.69 212.3K
10:19 4.70 4.71 4.51 4.62 641.0K
10:20 4.60 4.70 4.58 4.65 285.4K
10:21 4.65 4.75 4.63 4.72 369.1K
10:22 4.68 4.74 4.66 4.69 134.3K
10:23 4.70 4.77 4.54 4.60 441.8K
10:24 4.66 4.66 4.53 4.56 243.9K
10:25 4.56 4.65 4.55 4.61 211.1K
10:26 4.64 4.68 4.55 4.63 255.2K
10:27 4.64 4.64 4.57 4.61 156.1K
10:28 4.61 4.72 4.49 4.71 601.5K
10:29 4.69 4.73 4.62 4.69 283.5K
10:30 4.68 4.73 4.64 4.73 237.4K
10:31 4.73 4.84 4.72 4.79 653.0K
10:32 4.78 4.80 4.39 4.49 790.6K
10:33 4.47 4.50 4.38 4.42 355.4K
10:34 4.43 4.52 4.40 4.40 246.1K
10:35 4.44 4.48 4.34 4.34 149.2K
10:36 4.34 4.42 4.34 4.40 136.8K
10:37 4.41 4.41 4.28 4.32 394.6K
10:38 4.33 4.34 4.20 4.23 335.0K
10:39 4.28 4.30 4.25 4.30 150.4K
10:40 4.29 4.38 4.29 4.35 258.0K
10:41 4.34 4.34 4.25 4.25 180.9K
10:42 4.28 4.29 4.21 4.21 160.9K
10:43 4.20 4.29 4.20 4.26 209.9K
10:44 4.26 4.30 4.26 4.27 79.7K
10:45 4.26 4.30 4.24 4.29 78.9K
10:46 4.29 4.35 4.29 4.30 137.3K
10:47 4.25 4.29 4.22 4.28 111.7K
10:48 4.27 4.27 4.21 4.24 128.4K
10:49 4.27 4.27 4.22 4.25 51.3K
10:50 4.25 4.35 4.25 4.32 179.6K
10:51 4.32 4.33 4.29 4.32 77.2K
10:52 4.33 4.35 4.30 4.34 101.3K
10:53 4.34 4.38 4.32 4.32 125.0K
10:54 4.33 4.34 4.31 4.31 59.2K
10:55 4.34 4.34 4.31 4.31 72.3K
10:56 4.30 4.30 4.22 4.24 136.0K
10:57 4.24 4.26 4.07 4.16 263.0K
10:58 4.16 4.17 4.11 4.14 208.2K
10:59 4.15 4.15 4.08 4.12 233.1K
11:00 4.13 4.18 4.09 4.18 153.1K
11:01 4.17 4.19 4.16 4.19 132.2K
11:02 4.20 4.20 4.14 4.15 72.0K
11:03 4.15 4.18 4.14 4.17 79.3K
11:04 4.16 4.19 4.14 4.16 86.1K
11:05 4.16 4.24 4.15 4.24 112.4K
11:06 4.20 4.20 4.15 4.17 72.5K
11:07 4.18 4.18 4.14 4.18 76.0K
11:08 4.18 4.18 4.13 4.14 62.3K
11:09 4.13 4.13 4.01 4.06 338.2K
11:10 4.04 4.17 4.04 4.15 200.3K
11:11 4.17 4.19 4.13 4.18 103.5K
11:12 4.19 4.19 4.16 4.18 59.7K
11:13 4.18 4.18 4.09 4.16 165.4K
11:14 4.15 4.18 4.12 4.16 47.3K
11:15 4.16 4.22 4.10 4.19 109.5K
11:16 4.19 4.19 4.16 4.18 39.3K
11:17 4.17 4.19 4.16 4.18 44.7K
11:18 4.18 4.20 4.14 4.17 104.1K
11:19 4.17 4.17 4.14 4.14 31.0K
11:20 4.14 4.18 4.14 4.17 48.8K
11:21 4.17 4.23 4.17 4.23 106.3K
11:22 4.22 4.29 4.19 4.27 143.6K
11:23 4.28 4.42 4.28 4.39 370.2K
11:24 4.38 4.38 4.24 4.28 320.3K
11:25 4.30 4.31 4.26 4.28 108.6K
11:26 4.28 4.29 4.23 4.25 103.2K
11:27 4.26 4.32 4.23 4.24 177.7K
11:28 4.23 4.26 4.23 4.25 54.2K
11:29 4.25 4.27 4.21 4.21 56.4K
11:30 4.20 4.20 4.10 4.10 227.5K
11:31 4.10 4.13 4.08 4.10 172.1K
11:32 4.10 4.18 4.10 4.13 58.6K
11:33 4.14 4.14 4.11 4.12 51.6K
11:34 4.11 4.13 4.08 4.13 68.0K
11:35 4.12 4.12 4.10 4.12 35.4K
11:36 4.12 4.12 4.08 4.12 55.2K
11:37 4.09 4.12 4.09 4.10 27.7K
11:38 4.10 4.10 4.01 4.04 121.1K
11:39 4.04 4.07 4.04 4.07 74.2K
11:40 4.07 4.07 4.03 4.03 38.1K
11:41 4.05 4.07 3.98 4.07 192.3K
11:42 4.08 4.08 4.05 4.07 43.1K
11:43 4.06 4.07 4.05 4.06 23.2K
11:44 4.05 4.06 4.03 4.05 26.4K
11:45 4.04 4.05 3.95 3.96 79.2K
11:46 3.96 4.03 3.96 4.01 79.8K
11:47 3.99 4.00 3.95 3.96 73.3K
11:48 3.96 3.96 3.93 3.95 88.0K
11:49 3.95 3.97 3.94 3.96 63.2K
11:50 3.97 4.02 3.96 3.97 90.7K
11:51 3.99 4.02 3.97 3.98 53.4K
11:52 3.97 3.99 3.97 3.99 48.6K
11:53 4.00 4.01 3.97 3.97 26.7K
11:54 3.98 3.98 3.96 3.97 59.5K
11:55 3.97 3.97 3.91 3.92 68.2K
11:56 3.93 3.94 3.91 3.92 63.2K
11:57 3.93 3.95 3.92 3.92 103.2K
11:58 3.93 3.93 3.85 3.88 204.4K
11:59 3.88 3.91 3.87 3.89 68.1K
12:00 3.89 3.95 3.89 3.91 93.8K
12:01 3.91 3.94 3.91 3.93 30.3K
12:02 3.96 4.02 3.96 3.99 145.4K
12:03 3.99 4.04 3.99 4.04 97.7K
12:04 4.03 4.13 4.03 4.12 211.1K
12:05 4.10 4.12 4.08 4.10 88.0K
12:06 4.11 4.13 4.09 4.12 82.9K
12:07 4.11 4.12 4.04 4.05 81.7K
12:08 4.05 4.07 4.00 4.02 64.5K
12:09 4.02 4.02 3.97 4.02 72.4K
12:10 3.99 4.01 3.99 3.99 46.1K
12:11 4.00 4.03 3.97 3.98 50.8K
12:12 3.98 4.01 3.98 4.00 47.1K
12:13 3.98 4.04 3.97 4.02 75.6K
12:14 4.02 4.02 3.96 3.97 37.7K
12:15 3.97 3.98 3.96 3.96 26.0K
12:16 3.96 4.01 3.96 3.96 45.4K
12:17 3.96 3.98 3.96 3.97 40.0K
12:18 3.96 3.98 3.95 3.98 39.3K
12:19 3.99 3.99 3.97 3.99 11.0K
12:20 3.98 4.02 3.97 4.01 19.1K
12:21 4.01 4.09 4.01 4.09 60.5K
12:22 4.07 4.17 4.07 4.15 163.0K
12:23 4.17 4.17 4.08 4.09 168.1K
12:24 4.08 4.08 4.02 4.03 94.5K
12:25 4.04 4.04 4.01 4.01 57.5K
12:26 4.01 4.03 4.01 4.03 23.1K
12:27 4.02 4.03 4.02 4.03 11.7K
12:28 4.02 4.04 4.01 4.02 36.2K
12:29 4.04 4.08 4.03 4.06 50.6K
12:30 4.07 4.09 4.06 4.07 55.8K
12:31 4.07 4.12 4.07 4.12 61.8K
12:32 4.12 4.12 4.07 4.08 49.9K
12:33 4.08 4.15 4.08 4.13 65.4K
12:34 4.14 4.19 4.13 4.17 137.4K
12:35 4.17 4.17 4.11 4.11 49.5K
12:36 4.12 4.17 4.12 4.16 52.9K
12:37 4.16 4.16 4.12 4.13 41.9K
12:38 4.14 4.18 4.14 4.18 94.3K
12:39 4.17 4.24 4.17 4.23 240.1K
12:40 4.22 4.22 4.13 4.15 129.5K
12:41 4.16 4.17 4.12 4.17 67.9K
12:42 4.16 4.16 4.13 4.15 29.2K
12:43 4.14 4.18 4.13 4.17 74.2K
12:44 4.16 4.18 4.14 4.15 25.2K
12:45 4.14 4.16 4.09 4.09 92.0K
12:46 4.06 4.13 4.06 4.09 107.3K
12:47 4.10 4.10 4.08 4.10 7.9K
12:48 4.09 4.11 4.09 4.10 20.9K
12:49 4.12 4.23 4.12 4.16 200.4K
12:50 4.18 4.20 4.18 4.19 47.7K
12:51 4.20 4.23 4.15 4.15 110.5K
12:52 4.18 4.25 4.15 4.23 244.8K
12:53 4.23 4.29 4.21 4.28 201.3K
12:54 4.27 4.31 4.14 4.14 393.3K
12:55 4.14 4.20 4.14 4.18 68.8K
12:56 4.17 4.23 4.17 4.23 51.2K
12:57 4.26 4.32 4.24 4.28 235.9K
12:58 4.30 4.31 4.21 4.23 135.3K
12:59 4.26 4.26 4.22 4.22 74.0K
13:00 4.24 4.32 4.24 4.29 123.5K
13:01 4.30 4.31 4.23 4.25 95.8K
13:02 4.26 4.26 4.23 4.25 29.1K
13:03 4.25 4.25 4.19 4.22 85.3K
13:04 4.25 4.25 4.20 4.20 40.8K
13:05 4.21 4.24 4.21 4.24 15.4K
13:06 4.23 4.23 4.16 4.20 67.7K
13:07 4.20 4.21 4.17 4.17 17.3K
13:08 4.18 4.18 4.11 4.15 115.1K
13:09 4.15 4.20 4.14 4.16 44.6K
13:10 4.20 4.20 4.14 4.14 64.2K
13:11 4.14 4.16 4.14 4.14 30.2K
13:12 4.13 4.13 4.12 4.13 44.8K
13:13 4.13 4.14 4.12 4.13 23.9K
13:14 4.12 4.14 4.12 4.13 25.2K
13:15 4.13 4.13 4.04 4.06 107.1K
13:16 4.06 4.08 4.05 4.08 83.2K
13:17 4.09 4.09 4.05 4.05 71.1K
13:18 4.06 4.10 4.05 4.10 58.9K
13:19 4.09 4.15 4.08 4.14 39.7K
13:20 4.12 4.13 4.10 4.11 21.1K
13:21 4.11 4.15 4.11 4.15 30.0K
13:22 4.15 4.20 4.14 4.18 80.7K
13:23 4.19 4.19 4.15 4.17 42.9K
13:24 4.17 4.20 4.16 4.19 60.0K
13:25 4.18 4.19 4.16 4.17 48.4K
13:26 4.18 4.19 4.13 4.15 50.4K
13:27 4.14 4.15 4.13 4.13 34.1K
13:28 4.13 4.17 4.10 4.16 104.1K
13:29 4.19 4.20 4.15 4.17 119.0K
13:30 4.18 4.20 4.18 4.19 15.5K
13:31 4.16 4.19 4.16 4.18 3.9K
13:32 4.18 4.18 4.16 4.16 16.4K
13:33 4.14 4.14 4.10 4.13 100.8K
13:34 4.13 4.14 4.13 4.13 23.9K
13:35 4.13 4.14 4.08 4.09 54.9K
13:36 4.10 4.11 4.06 4.08 70.4K
13:37 4.08 4.11 4.04 4.05 64.6K
13:38 4.04 4.09 4.03 4.08 61.9K
13:39 4.08 4.09 4.08 4.09 15.1K
13:40 4.08 4.12 4.06 4.07 80.2K
13:41 4.06 4.10 4.05 4.10 19.5K
13:42 4.05 4.09 4.04 4.05 27.0K
13:43 4.06 4.06 4.02 4.03 71.1K
13:44 4.02 4.07 4.02 4.03 58.7K
13:45 4.03 4.08 4.02 4.05 54.2K
13:46 4.06 4.07 4.05 4.06 15.3K
13:47 4.06 4.09 4.06 4.08 37.0K
13:48 4.07 4.07 4.04 4.05 53.3K
13:49 4.07 4.09 4.06 4.09 46.7K
13:50 4.07 4.15 4.07 4.13 76.1K
13:51 4.13 4.14 4.12 4.13 27.5K
13:52 4.12 4.13 4.10 4.10 30.2K
13:53 4.11 4.16 4.11 4.14 27.2K
13:54 4.13 4.17 4.12 4.17 46.2K
13:55 4.17 4.23 4.17 4.23 169.7K
13:56 4.24 4.24 4.21 4.22 72.9K
13:57 4.21 4.25 4.14 4.23 136.2K
13:58 4.23 4.23 4.20 4.22 57.1K
13:59 4.23 4.23 4.20 4.21 34.3K
14:00 4.22 4.24 4.20 4.21 82.9K
14:01 4.20 4.20 4.06 4.10 173.9K
14:02 4.10 4.11 4.07 4.10 25.0K
14:03 4.10 4.11 4.08 4.08 15.1K
14:04 4.07 4.07 4.02 4.04 105.4K
14:05 4.07 4.10 4.06 4.08 35.6K
14:06 4.08 4.09 4.05 4.09 11.5K
14:07 4.08 4.13 4.08 4.10 22.4K
14:08 4.10 4.12 4.07 4.08 32.6K
14:09 4.08 4.08 4.06 4.06 11.8K
14:10 4.07 4.07 4.02 4.05 55.5K
14:11 4.05 4.08 4.05 4.07 18.0K
14:12 4.08 4.09 4.07 4.09 16.7K
14:13 4.06 4.09 4.06 4.08 11.2K
14:14 4.05 4.06 4.03 4.05 27.9K
14:15 4.03 4.07 4.03 4.06 12.9K
14:16 4.05 4.07 4.04 4.06 8.3K
14:17 4.05 4.07 4.05 4.07 11.5K
14:18 4.06 4.07 4.05 4.07 15.6K
14:19 4.07 4.07 4.05 4.05 8.4K
14:20 4.05 4.16 4.05 4.10 163.1K
14:21 4.08 4.15 4.08 4.11 57.6K
14:22 4.14 4.18 4.12 4.12 44.5K
14:23 4.14 4.20 4.14 4.16 109.4K
14:24 4.16 4.17 4.08 4.08 31.8K
14:25 4.12 4.13 4.09 4.13 27.3K
14:26 4.13 4.13 4.06 4.06 42.6K
14:27 4.05 4.08 4.05 4.08 9.8K
14:28 4.08 4.12 4.08 4.09 42.7K
14:29 4.10 4.12 4.09 4.12 6.7K
14:30 4.12 4.13 4.07 4.07 33.4K
14:31 4.10 4.10 4.07 4.09 15.9K
14:32 4.08 4.09 4.08 4.08 6.2K
14:33 4.09 4.10 4.08 4.08 9.6K
14:34 4.09 4.17 4.09 4.16 74.3K
14:35 4.16 4.19 4.16 4.19 48.6K
14:36 4.19 4.20 4.18 4.20 14.0K
14:37 4.19 4.19 4.09 4.13 128.5K
14:38 4.14 4.14 4.07 4.09 50.6K
14:39 4.08 4.10 4.07 4.08 58.0K
14:40 4.08 4.09 4.08 4.09 5.9K
14:41 4.10 4.10 4.05 4.05 71.5K
14:42 4.05 4.07 4.04 4.05 23.8K
14:43 4.05 4.06 4.03 4.06 30.9K
14:44 4.05 4.08 4.03 4.04 27.0K
14:45 4.05 4.05 4.03 4.03 80.7K
14:46 4.04 4.06 4.03 4.06 36.6K
14:47 4.04 4.05 4.04 4.04 13.5K
14:48 4.03 4.06 4.03 4.05 30.5K
14:49 4.05 4.13 4.05 4.13 63.1K
14:50 4.13 4.13 4.11 4.11 52.0K
14:51 4.11 4.11 4.09 4.10 5.3K
14:52 4.10 4.10 4.07 4.08 25.5K
14:53 4.08 4.10 4.08 4.09 11.4K
14:54 4.08 4.09 4.05 4.08 30.1K
14:55 4.07 4.07 4.04 4.05 8.8K
14:56 4.07 4.08 4.05 4.07 4.9K
14:57 4.07 4.07 3.94 3.95 132.0K
14:58 3.96 4.05 3.95 4.05 169.8K
14:59 4.04 4.05 4.02 4.03 37.4K
15:00 4.04 4.06 4.03 4.03 52.4K
15:01 4.04 4.06 4.04 4.06 24.2K
15:02 4.06 4.06 4.03 4.04 46.4K
15:03 4.04 4.04 4.00 4.00 27.8K
15:04 4.00 4.02 4.00 4.01 24.9K
15:05 4.01 4.01 3.98 3.99 29.8K
15:06 3.98 3.99 3.97 3.99 20.9K
15:07 4.01 4.01 3.99 4.00 42.3K
15:08 4.00 4.01 3.95 3.99 32.0K
15:09 3.98 3.99 3.97 3.99 16.7K
15:10 3.99 3.99 3.94 3.96 44.0K
15:11 3.97 3.98 3.94 3.95 65.1K
15:12 3.94 3.97 3.93 3.96 37.5K
15:13 3.97 4.00 3.96 3.99 42.3K
15:14 4.00 4.00 3.98 3.99 23.5K
15:15 3.99 4.01 3.99 4.00 30.7K
15:16 4.01 4.03 4.00 4.01 24.7K
15:17 4.02 4.10 3.99 4.07 94.2K
15:18 4.08 4.08 4.01 4.01 43.6K
15:19 4.02 4.02 3.99 4.00 20.9K
15:20 3.99 4.01 3.99 4.00 12.0K
15:21 4.01 4.03 4.00 4.00 21.7K
15:22 4.01 4.01 3.99 3.99 12.0K
15:23 4.00 4.02 4.00 4.02 10.9K
15:24 4.02 4.04 4.02 4.03 15.9K
15:25 4.04 4.04 4.00 4.00 11.4K
15:26 4.00 4.02 4.00 4.02 6.4K
15:27 4.00 4.03 3.99 4.00 48.1K
15:28 4.00 4.00 3.94 3.94 57.3K
15:29 3.97 3.97 3.94 3.97 15.9K
15:30 4.03 4.03 3.96 3.96 69.4K
15:31 3.97 3.98 3.96 3.96 15.0K
15:32 3.98 4.01 3.98 3.98 36.3K
15:33 4.00 4.00 3.96 3.97 14.6K
15:34 3.97 3.98 3.97 3.98 12.9K
15:35 3.98 4.03 3.98 4.01 55.1K
15:36 4.03 4.05 4.01 4.05 30.4K
15:37 4.03 4.08 4.03 4.08 103.2K
15:38 4.09 4.18 4.08 4.14 185.2K
15:39 4.11 4.18 4.10 4.16 106.6K
15:40 4.16 4.17 4.12 4.15 33.6K
15:41 4.14 4.15 4.12 4.15 36.9K
15:42 4.15 4.16 4.12 4.12 79.9K
15:43 4.12 4.17 4.05 4.17 125.2K
15:44 4.17 4.27 4.17 4.25 185.8K
15:45 4.26 4.49 4.26 4.49 361.0K
15:46 4.47 4.54 4.36 4.38 388.5K
15:47 4.39 4.40 4.31 4.36 202.7K
15:48 4.37 4.48 4.37 4.48 328.9K
15:49 4.48 4.49 4.27 4.27 323.7K
15:50 4.31 4.47 4.31 4.47 302.1K
15:51 4.48 4.49 4.42 4.45 168.4K
15:52 4.44 4.48 4.36 4.41 181.2K
15:53 4.39 4.41 4.36 4.38 101.6K
15:54 4.40 4.41 4.26 4.35 169.0K
15:55 4.37 4.37 4.27 4.32 176.6K
15:56 4.32 4.40 4.31 4.39 129.7K
15:57 4.40 4.49 4.39 4.49 271.6K
15:58 4.45 4.45 4.38 4.40 184.5K
15:59 4.40 4.49 4.34 4.47 2,441.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据