S&P KRX Dynamic Asset Exchange (SPKRDAE)

SPKRDAE
🏛️ 韩国 →
6,536.71
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
09:00 5,387.57 5,391.25 5,386.38 5,387.87 0.0K
09:01 5,388.07 5,397.23 5,387.37 5,395.73 0.0K
09:02 5,396.23 5,396.53 5,393.54 5,395.04 0.0K
09:03 5,394.44 5,395.23 5,390.56 5,392.65 0.0K
09:04 5,391.35 5,391.35 5,386.68 5,388.67 0.0K
09:05 5,389.06 5,389.76 5,383.19 5,383.19 0.0K
09:06 5,383.59 5,386.18 5,377.22 5,378.81 0.0K
09:07 5,379.11 5,379.71 5,372.25 5,373.54 0.0K
09:08 5,371.45 5,373.64 5,364.98 5,365.98 0.0K
09:09 5,366.08 5,369.66 5,363.49 5,366.87 0.0K
09:10 5,368.56 5,368.56 5,357.72 5,358.41 0.0K
09:11 5,360.01 5,360.20 5,350.45 5,352.24 0.0K
09:12 5,353.24 5,353.74 5,348.86 5,351.35 0.0K
09:13 5,351.85 5,358.21 5,351.85 5,356.32 0.0K
09:14 5,358.12 5,359.71 5,354.13 5,354.23 0.0K
09:15 5,354.23 5,357.62 5,352.24 5,355.13 0.0K
09:16 5,354.53 5,354.83 5,344.78 5,344.78 0.0K
09:17 5,345.18 5,347.86 5,342.89 5,347.07 0.0K
09:18 5,346.77 5,349.56 5,346.77 5,349.56 0.0K
09:19 5,347.77 5,348.86 5,345.38 5,348.86 0.0K
09:20 5,349.56 5,349.86 5,345.48 5,346.27 0.0K
09:21 5,345.68 5,348.46 5,345.28 5,345.58 0.0K
09:22 5,347.96 5,352.04 5,347.47 5,350.25 0.0K
09:23 5,352.34 5,357.12 5,350.45 5,356.42 0.0K
09:24 5,357.42 5,358.91 5,355.53 5,357.82 0.0K
09:25 5,357.92 5,357.92 5,347.57 5,348.06 0.0K
09:26 5,347.47 5,351.45 5,346.77 5,349.26 0.0K
09:27 5,351.25 5,351.75 5,348.86 5,350.25 0.0K
09:28 5,350.15 5,353.04 5,350.15 5,351.25 0.0K
09:29 5,352.04 5,353.44 5,349.06 5,350.15 0.0K
09:30 5,351.15 5,351.35 5,349.26 5,351.15 0.0K
09:31 5,350.85 5,357.82 5,350.85 5,356.12 0.0K
09:32 5,358.12 5,358.41 5,354.53 5,357.12 0.0K
09:33 5,356.32 5,357.72 5,354.23 5,356.22 0.0K
09:34 5,357.22 5,357.42 5,353.94 5,355.83 0.0K
09:35 5,355.13 5,355.83 5,353.84 5,355.83 0.0K
09:36 5,355.73 5,358.21 5,353.74 5,357.72 0.0K
09:37 5,358.31 5,361.00 5,358.31 5,360.90 0.0K
09:38 5,358.31 5,362.89 5,358.31 5,361.90 0.0K
09:39 5,361.50 5,364.68 5,361.40 5,363.19 0.0K
09:40 5,366.08 5,367.17 5,364.68 5,366.87 0.0K
09:41 5,366.97 5,366.97 5,360.01 5,360.30 0.0K
09:42 5,361.00 5,361.70 5,359.61 5,361.20 0.0K
09:43 5,361.40 5,361.80 5,358.12 5,361.20 0.0K
09:44 5,360.11 5,362.10 5,358.61 5,358.61 0.0K
09:45 5,359.21 5,360.30 5,355.23 5,356.72 0.0K
09:46 5,355.53 5,357.62 5,354.43 5,355.93 0.0K
09:47 5,355.63 5,357.32 5,354.93 5,356.22 0.0K
09:48 5,356.92 5,358.21 5,355.33 5,357.52 0.0K
09:49 5,358.51 5,359.01 5,353.84 5,354.83 0.0K
09:50 5,354.33 5,354.93 5,350.95 5,352.74 0.0K
09:51 5,351.65 5,352.64 5,348.96 5,352.34 0.0K
09:52 5,350.75 5,352.54 5,349.95 5,350.35 0.0K
09:53 5,352.54 5,353.24 5,350.55 5,352.04 0.0K
09:54 5,351.75 5,354.43 5,351.75 5,353.44 0.0K
09:55 5,352.84 5,354.73 5,350.95 5,351.94 0.0K
09:56 5,353.64 5,354.23 5,351.75 5,352.54 0.0K
09:57 5,353.04 5,355.73 5,352.74 5,355.63 0.0K
09:58 5,355.53 5,356.82 5,353.84 5,354.23 0.0K
09:59 5,355.13 5,355.23 5,352.34 5,352.74 0.0K
10:00 5,352.84 5,353.44 5,348.96 5,350.35 0.0K
10:01 5,350.25 5,350.75 5,346.97 5,349.16 0.0K
10:02 5,349.76 5,349.86 5,346.37 5,349.06 0.0K
10:03 5,348.86 5,349.76 5,346.17 5,347.47 0.0K
10:04 5,347.17 5,347.17 5,342.79 5,342.79 0.0K
10:05 5,342.19 5,342.19 5,338.51 5,341.99 0.0K
10:06 5,340.80 5,341.50 5,338.81 5,340.20 0.0K
10:07 5,339.80 5,340.20 5,336.92 5,338.81 0.0K
10:08 5,339.60 5,343.88 5,338.11 5,342.59 0.0K
10:09 5,342.09 5,342.79 5,339.11 5,339.11 0.0K
10:10 5,339.60 5,341.40 5,339.41 5,341.40 0.0K
10:11 5,341.20 5,342.49 5,338.91 5,339.41 0.0K
10:12 5,339.41 5,341.60 5,338.01 5,340.90 0.0K
10:13 5,340.10 5,342.99 5,339.31 5,341.60 0.0K
10:14 5,339.80 5,341.79 5,338.91 5,341.69 0.0K
10:15 5,342.29 5,343.98 5,341.60 5,343.78 0.0K
10:16 5,343.69 5,343.69 5,341.30 5,341.99 0.0K
10:17 5,341.60 5,341.60 5,335.82 5,337.12 0.0K
10:18 5,336.52 5,339.80 5,336.32 5,339.80 0.0K
10:19 5,338.31 5,340.50 5,338.01 5,338.71 0.0K
10:20 5,337.81 5,341.00 5,337.81 5,340.40 0.0K
10:21 5,340.20 5,340.90 5,337.81 5,339.11 0.0K
10:22 5,339.11 5,341.79 5,339.11 5,340.80 0.0K
10:23 5,340.20 5,340.90 5,337.32 5,339.11 0.0K
10:24 5,338.61 5,341.69 5,338.61 5,339.90 0.0K
10:25 5,340.90 5,346.67 5,339.51 5,346.57 0.0K
10:26 5,345.48 5,346.07 5,343.49 5,345.68 0.0K
10:27 5,345.97 5,346.77 5,343.29 5,344.18 0.0K
10:28 5,344.28 5,347.86 5,344.28 5,347.07 0.0K
10:29 5,347.07 5,347.47 5,344.68 5,346.27 0.0K
10:30 5,347.07 5,349.66 5,345.18 5,349.66 0.0K
10:31 5,350.05 5,353.04 5,349.56 5,353.04 0.0K
10:32 5,352.34 5,353.24 5,350.35 5,350.65 0.0K
10:33 5,351.75 5,352.64 5,350.35 5,351.15 0.0K
10:34 5,350.85 5,353.64 5,350.85 5,352.44 0.0K
10:35 5,351.94 5,351.94 5,348.76 5,348.76 0.0K
10:36 5,348.26 5,349.76 5,347.17 5,347.77 0.0K
10:37 5,348.66 5,350.85 5,348.36 5,349.06 0.0K
10:38 5,349.06 5,349.66 5,345.38 5,347.47 0.0K
10:39 5,345.18 5,347.96 5,345.08 5,347.27 0.0K
10:40 5,345.77 5,348.06 5,343.98 5,346.27 0.0K
10:41 5,345.77 5,346.97 5,345.08 5,345.87 0.0K
10:42 5,346.27 5,347.77 5,345.38 5,346.87 0.0K
10:43 5,346.27 5,347.37 5,344.98 5,347.07 0.0K
10:44 5,347.07 5,347.17 5,341.00 5,342.49 0.0K
10:45 5,343.29 5,343.39 5,340.90 5,342.79 0.0K
10:46 5,344.08 5,345.08 5,342.59 5,345.08 0.0K
10:47 5,345.38 5,347.47 5,344.38 5,345.18 0.0K
10:48 5,345.18 5,347.96 5,345.08 5,345.08 0.0K
10:49 5,347.17 5,347.17 5,344.48 5,344.58 0.0K
10:50 5,344.48 5,345.18 5,342.59 5,344.38 0.0K
10:51 5,344.28 5,348.06 5,343.69 5,345.97 0.0K
10:52 5,345.48 5,348.06 5,344.58 5,347.07 0.0K
10:53 5,346.07 5,349.95 5,345.18 5,349.95 0.0K
10:54 5,347.47 5,350.75 5,347.47 5,348.76 0.0K
10:55 5,347.57 5,349.46 5,346.17 5,346.37 0.0K
10:56 5,346.47 5,348.06 5,345.38 5,348.06 0.0K
10:57 5,347.17 5,348.16 5,345.28 5,345.87 0.0K
10:58 5,345.77 5,348.46 5,345.28 5,345.48 0.0K
10:59 5,345.48 5,347.47 5,344.98 5,345.18 0.0K
11:00 5,346.67 5,346.67 5,342.69 5,343.09 0.0K
11:01 5,344.18 5,345.68 5,342.29 5,344.38 0.0K
11:02 5,342.99 5,344.78 5,342.09 5,342.59 0.0K
11:03 5,343.19 5,345.68 5,342.49 5,345.68 0.0K
11:04 5,344.68 5,346.87 5,344.48 5,346.57 0.0K
11:05 5,347.47 5,347.47 5,343.09 5,343.09 0.0K
11:06 5,343.69 5,346.57 5,343.09 5,344.98 0.0K
11:07 5,345.18 5,345.68 5,342.99 5,343.09 0.0K
11:08 5,343.69 5,344.58 5,341.89 5,343.69 0.0K
11:09 5,342.99 5,343.88 5,341.50 5,343.88 0.0K
11:10 5,344.68 5,344.68 5,342.19 5,342.19 0.0K
11:11 5,343.88 5,344.68 5,341.69 5,341.79 0.0K
11:12 5,342.29 5,344.18 5,341.60 5,343.49 0.0K
11:13 5,341.89 5,342.49 5,340.20 5,340.30 0.0K
11:14 5,339.70 5,341.20 5,338.91 5,340.00 0.0K
11:15 5,340.20 5,341.89 5,339.31 5,341.20 0.0K
11:16 5,340.60 5,341.79 5,339.80 5,340.90 0.0K
11:17 5,341.30 5,342.59 5,340.10 5,342.59 0.0K
11:18 5,342.99 5,343.09 5,340.70 5,341.79 0.0K
11:19 5,342.39 5,342.69 5,341.00 5,341.79 0.0K
11:20 5,342.89 5,343.19 5,341.40 5,342.59 0.0K
11:21 5,341.89 5,343.39 5,341.10 5,341.50 0.0K
11:22 5,341.20 5,342.89 5,340.00 5,340.90 0.0K
11:23 5,339.60 5,342.89 5,339.60 5,341.10 0.0K
11:24 5,340.90 5,342.59 5,339.60 5,339.70 0.0K
11:25 5,340.60 5,341.30 5,339.11 5,341.00 0.0K
11:26 5,339.11 5,340.80 5,339.11 5,340.00 0.0K
11:27 5,341.10 5,341.10 5,338.91 5,338.91 0.0K
11:28 5,339.90 5,341.69 5,339.21 5,340.30 0.0K
11:29 5,340.20 5,341.69 5,338.61 5,339.21 0.0K
11:30 5,340.40 5,341.79 5,339.21 5,341.20 0.0K
11:31 5,341.10 5,343.29 5,339.60 5,342.89 0.0K
11:32 5,341.89 5,343.49 5,340.50 5,342.29 0.0K
11:33 5,342.49 5,342.79 5,340.20 5,340.70 0.0K
11:34 5,341.00 5,344.78 5,340.60 5,344.28 0.0K
11:35 5,345.28 5,345.87 5,342.99 5,343.09 0.0K
11:36 5,343.29 5,345.77 5,342.29 5,342.49 0.0K
11:37 5,342.09 5,344.38 5,341.99 5,344.38 0.0K
11:38 5,342.89 5,344.58 5,341.60 5,344.08 0.0K
11:39 5,343.88 5,344.48 5,341.99 5,342.19 0.0K
11:40 5,343.09 5,345.18 5,342.19 5,344.38 0.0K
11:41 5,344.48 5,346.07 5,342.79 5,344.28 0.0K
11:42 5,345.08 5,346.57 5,343.29 5,345.28 0.0K
11:43 5,345.48 5,345.97 5,341.50 5,343.19 0.0K
11:44 5,342.99 5,344.68 5,342.09 5,344.18 0.0K
11:45 5,343.19 5,344.08 5,341.40 5,341.40 0.0K
11:46 5,342.19 5,344.18 5,341.00 5,341.89 0.0K
11:47 5,342.69 5,343.39 5,340.30 5,341.20 0.0K
11:48 5,343.19 5,343.19 5,341.20 5,342.39 0.0K
11:49 5,342.29 5,343.69 5,341.10 5,342.69 0.0K
11:50 5,342.19 5,342.69 5,340.10 5,342.69 0.0K
11:51 5,339.90 5,343.39 5,339.90 5,341.89 0.0K
11:52 5,342.29 5,342.79 5,340.70 5,341.60 0.0K
11:53 5,341.40 5,341.69 5,339.90 5,341.10 0.0K
11:54 5,341.69 5,343.59 5,340.30 5,342.79 0.0K
11:55 5,340.90 5,341.69 5,339.31 5,341.00 0.0K
11:56 5,339.70 5,342.39 5,339.70 5,341.69 0.0K
11:57 5,340.90 5,343.29 5,340.20 5,341.60 0.0K
11:58 5,341.79 5,343.19 5,340.90 5,341.99 0.0K
11:59 5,343.29 5,343.88 5,341.50 5,343.88 0.0K
12:00 5,342.79 5,344.38 5,341.30 5,342.79 0.0K
12:01 5,342.69 5,344.58 5,341.99 5,342.19 0.0K
12:02 5,342.49 5,345.38 5,341.50 5,345.38 0.0K
12:03 5,345.48 5,347.96 5,344.78 5,346.67 0.0K
12:04 5,348.16 5,350.05 5,346.47 5,349.56 0.0K
12:05 5,350.35 5,350.35 5,347.67 5,348.96 0.0K
12:06 5,348.66 5,350.25 5,347.47 5,350.25 0.0K
12:07 5,350.15 5,350.15 5,347.77 5,349.26 0.0K
12:08 5,349.86 5,350.35 5,348.16 5,348.36 0.0K
12:09 5,348.46 5,349.56 5,347.37 5,347.77 0.0K
12:10 5,346.57 5,349.66 5,346.57 5,347.86 0.0K
12:11 5,348.16 5,349.95 5,347.17 5,347.67 0.0K
12:12 5,348.66 5,351.55 5,347.57 5,350.65 0.0K
12:13 5,349.66 5,351.15 5,348.76 5,350.15 0.0K
12:14 5,350.05 5,351.25 5,349.06 5,351.15 0.0K
12:15 5,349.95 5,351.55 5,349.06 5,351.55 0.0K
12:16 5,351.45 5,351.75 5,349.76 5,351.75 0.0K
12:17 5,348.96 5,351.94 5,348.26 5,350.55 0.0K
12:18 5,352.54 5,352.54 5,349.66 5,351.94 0.0K
12:19 5,350.45 5,351.45 5,349.26 5,349.26 0.0K
12:20 5,349.16 5,351.65 5,348.66 5,350.25 0.0K
12:21 5,350.85 5,352.04 5,348.86 5,351.45 0.0K
12:22 5,352.04 5,352.44 5,349.66 5,351.94 0.0K
12:23 5,350.45 5,351.85 5,349.56 5,351.85 0.0K
12:24 5,351.45 5,352.34 5,349.76 5,350.75 0.0K
12:25 5,350.25 5,352.94 5,349.95 5,351.45 0.0K
12:26 5,349.26 5,352.14 5,349.26 5,351.15 0.0K
12:27 5,349.95 5,350.95 5,348.86 5,349.86 0.0K
12:28 5,348.66 5,350.25 5,348.16 5,349.76 0.0K
12:29 5,348.26 5,350.35 5,348.26 5,348.86 0.0K
12:30 5,349.86 5,352.74 5,349.16 5,349.26 0.0K
12:31 5,351.25 5,351.25 5,348.66 5,350.35 0.0K
12:32 5,349.26 5,350.75 5,348.06 5,348.06 0.0K
12:33 5,349.36 5,350.15 5,348.16 5,349.26 0.0K
12:34 5,349.46 5,350.75 5,347.47 5,347.47 0.0K
12:35 5,348.56 5,349.06 5,346.57 5,347.57 0.0K
12:36 5,348.56 5,348.56 5,344.18 5,346.87 0.0K
12:37 5,346.77 5,347.47 5,345.18 5,345.48 0.0K
12:38 5,346.37 5,348.06 5,344.88 5,346.07 0.0K
12:39 5,345.48 5,347.37 5,345.28 5,347.07 0.0K
12:40 5,346.57 5,348.26 5,344.98 5,346.67 0.0K
12:41 5,347.96 5,348.06 5,345.87 5,347.86 0.0K
12:42 5,347.77 5,348.36 5,345.28 5,347.37 0.0K
12:43 5,346.37 5,348.06 5,345.18 5,346.17 0.0K
12:44 5,345.87 5,349.66 5,345.87 5,349.26 0.0K
12:45 5,349.86 5,350.75 5,347.77 5,348.76 0.0K
12:46 5,350.05 5,350.55 5,347.47 5,350.25 0.0K
12:47 5,349.56 5,351.05 5,348.06 5,350.65 0.0K
12:48 5,348.96 5,351.75 5,348.96 5,350.45 0.0K
12:49 5,349.76 5,352.14 5,348.76 5,349.16 0.0K
12:50 5,348.96 5,351.65 5,348.66 5,350.45 0.0K
12:51 5,351.15 5,351.65 5,349.06 5,351.25 0.0K
12:52 5,350.05 5,353.04 5,349.66 5,351.05 0.0K
12:53 5,351.85 5,352.44 5,350.45 5,352.44 0.0K
12:54 5,352.14 5,353.24 5,351.15 5,352.64 0.0K
12:55 5,352.44 5,355.23 5,352.14 5,353.74 0.0K
12:56 5,353.74 5,355.93 5,352.74 5,354.33 0.0K
12:57 5,353.44 5,358.02 5,353.44 5,356.03 0.0K
12:58 5,356.62 5,357.82 5,354.83 5,355.83 0.0K
12:59 5,355.43 5,357.92 5,354.83 5,356.42 0.0K
13:00 5,355.73 5,357.82 5,355.73 5,355.93 0.0K
13:01 5,357.72 5,358.71 5,356.42 5,358.31 0.0K
13:02 5,357.52 5,358.71 5,357.02 5,357.92 0.0K
13:03 5,358.71 5,358.71 5,354.13 5,354.13 0.0K
13:04 5,353.84 5,357.22 5,353.84 5,356.62 0.0K
13:05 5,354.43 5,356.92 5,353.44 5,354.93 0.0K
13:06 5,355.43 5,355.43 5,352.94 5,353.44 0.0K
13:07 5,353.84 5,355.73 5,352.94 5,352.94 0.0K
13:08 5,353.44 5,354.73 5,352.14 5,352.34 0.0K
13:09 5,353.14 5,354.83 5,352.54 5,353.84 0.0K
13:10 5,354.93 5,355.13 5,352.34 5,352.34 0.0K
13:11 5,353.14 5,355.43 5,352.24 5,355.03 0.0K
13:12 5,353.64 5,355.63 5,353.24 5,353.34 0.0K
13:13 5,354.93 5,356.42 5,353.14 5,355.53 0.0K
13:14 5,356.03 5,356.32 5,353.54 5,354.73 0.0K
13:15 5,355.73 5,357.32 5,353.54 5,356.32 0.0K
13:16 5,354.73 5,357.12 5,354.53 5,354.53 0.0K
13:17 5,354.83 5,356.22 5,354.23 5,356.22 0.0K
13:18 5,354.03 5,355.93 5,351.25 5,351.55 0.0K
13:19 5,353.24 5,353.44 5,351.65 5,353.34 0.0K
13:20 5,353.24 5,354.43 5,351.35 5,352.24 0.0K
13:21 5,352.04 5,354.13 5,351.65 5,352.44 0.0K
13:22 5,352.34 5,355.13 5,352.04 5,353.04 0.0K
13:23 5,354.03 5,354.83 5,351.85 5,353.64 0.0K
13:24 5,351.75 5,354.23 5,351.55 5,353.34 0.0K
13:25 5,352.54 5,354.73 5,351.55 5,352.44 0.0K
13:26 5,353.64 5,353.64 5,350.65 5,352.64 0.0K
13:27 5,351.65 5,354.73 5,351.35 5,352.34 0.0K
13:28 5,353.04 5,353.84 5,351.65 5,352.74 0.0K
13:29 5,352.24 5,353.94 5,351.65 5,353.74 0.0K
13:30 5,353.64 5,354.43 5,352.74 5,353.34 0.0K
13:31 5,353.94 5,355.33 5,353.24 5,353.94 0.0K
13:32 5,353.94 5,355.83 5,353.04 5,354.43 0.0K
13:33 5,354.93 5,356.03 5,353.44 5,354.63 0.0K
13:34 5,355.73 5,355.73 5,352.64 5,355.43 0.0K
13:35 5,355.13 5,355.73 5,353.34 5,354.03 0.0K
13:36 5,353.74 5,355.43 5,353.44 5,354.83 0.0K
13:37 5,353.44 5,354.83 5,353.14 5,353.94 0.0K
13:38 5,354.23 5,354.83 5,352.54 5,354.53 0.0K
13:39 5,355.03 5,356.42 5,353.54 5,355.13 0.0K
13:40 5,354.53 5,355.53 5,353.54 5,353.94 0.0K
13:41 5,354.63 5,355.63 5,353.34 5,353.84 0.0K
13:42 5,354.43 5,356.22 5,353.64 5,355.53 0.0K
13:43 5,353.84 5,355.53 5,353.34 5,353.94 0.0K
13:44 5,354.43 5,358.31 5,354.03 5,357.92 0.0K
13:45 5,357.62 5,361.60 5,356.52 5,360.80 0.0K
13:46 5,361.10 5,362.20 5,359.61 5,361.20 0.0K
13:47 5,361.40 5,362.49 5,359.61 5,361.30 0.0K
13:48 5,361.30 5,361.40 5,358.91 5,359.11 0.0K
13:49 5,359.31 5,359.71 5,355.53 5,357.32 0.0K
13:50 5,358.02 5,359.01 5,356.12 5,357.92 0.0K
13:51 5,358.81 5,358.81 5,355.73 5,357.82 0.0K
13:52 5,357.22 5,358.02 5,354.83 5,356.32 0.0K
13:53 5,357.12 5,358.21 5,355.43 5,356.92 0.0K
13:54 5,356.82 5,359.61 5,356.82 5,358.02 0.0K
13:55 5,357.52 5,359.01 5,357.12 5,357.82 0.0K
13:56 5,357.42 5,359.31 5,357.22 5,357.62 0.0K
13:57 5,358.12 5,359.91 5,356.12 5,356.72 0.0K
13:58 5,357.92 5,357.92 5,356.22 5,356.72 0.0K
13:59 5,357.92 5,357.92 5,356.03 5,356.52 0.0K
14:00 5,356.52 5,358.21 5,356.42 5,356.82 0.0K
14:01 5,357.22 5,358.21 5,356.12 5,358.12 0.0K
14:02 5,357.52 5,359.51 5,356.52 5,357.22 0.0K
14:03 5,358.12 5,359.11 5,356.72 5,357.12 0.0K
14:04 5,357.82 5,359.41 5,356.72 5,358.12 0.0K
14:05 5,358.51 5,358.51 5,356.12 5,357.02 0.0K
14:06 5,357.52 5,358.61 5,356.12 5,358.61 0.0K
14:07 5,356.92 5,358.61 5,356.32 5,356.72 0.0K
14:08 5,357.22 5,357.22 5,353.74 5,354.23 0.0K
14:09 5,355.13 5,356.12 5,353.14 5,353.64 0.0K
14:10 5,353.84 5,355.33 5,352.84 5,353.34 0.0K
14:11 5,354.33 5,354.43 5,351.55 5,351.55 0.0K
14:12 5,352.04 5,352.84 5,350.25 5,352.34 0.0K
14:13 5,351.15 5,352.24 5,349.66 5,352.04 0.0K
14:14 5,351.45 5,352.94 5,350.35 5,351.35 0.0K
14:15 5,352.34 5,354.03 5,350.05 5,352.64 0.0K
14:16 5,353.64 5,354.23 5,351.75 5,354.23 0.0K
14:17 5,352.74 5,354.33 5,351.45 5,352.94 0.0K
14:18 5,352.74 5,354.63 5,352.54 5,354.63 0.0K
14:19 5,353.74 5,354.93 5,352.84 5,353.94 0.0K
14:20 5,354.03 5,355.63 5,352.64 5,354.23 0.0K
14:21 5,354.43 5,355.33 5,353.14 5,354.63 0.0K
14:22 5,354.63 5,356.22 5,354.23 5,355.43 0.0K
14:23 5,353.94 5,356.32 5,353.44 5,355.43 0.0K
14:24 5,355.73 5,356.12 5,353.84 5,354.33 0.0K
14:25 5,355.23 5,357.62 5,353.94 5,357.62 0.0K
14:26 5,357.92 5,357.92 5,355.93 5,356.12 0.0K
14:27 5,357.32 5,358.31 5,355.43 5,357.02 0.0K
14:28 5,355.03 5,357.82 5,354.63 5,356.92 0.0K
14:29 5,356.12 5,357.62 5,352.74 5,354.23 0.0K
14:30 5,352.94 5,356.82 5,352.94 5,354.13 0.0K
14:31 5,354.73 5,357.62 5,353.64 5,355.13 0.0K
14:32 5,356.72 5,357.52 5,355.63 5,356.62 0.0K
14:33 5,357.12 5,358.31 5,355.43 5,356.92 0.0K
14:34 5,357.02 5,358.12 5,355.23 5,356.22 0.0K
14:35 5,357.72 5,358.12 5,355.03 5,356.32 0.0K
14:36 5,357.22 5,357.82 5,355.43 5,356.62 0.0K
14:37 5,356.62 5,358.02 5,355.73 5,356.03 0.0K
14:38 5,356.82 5,358.31 5,355.93 5,356.42 0.0K
14:39 5,357.02 5,358.21 5,355.73 5,356.42 0.0K
14:40 5,356.03 5,360.20 5,355.43 5,358.31 0.0K
14:41 5,358.51 5,361.70 5,358.51 5,360.60 0.0K
14:42 5,359.91 5,361.20 5,359.01 5,359.91 0.0K
14:43 5,359.21 5,362.10 5,359.01 5,362.10 0.0K
14:44 5,360.50 5,364.29 5,360.50 5,364.29 0.0K
14:45 5,361.90 5,364.88 5,361.20 5,363.19 0.0K
14:46 5,362.39 5,362.99 5,360.70 5,361.10 0.0K
14:47 5,363.69 5,363.69 5,358.81 5,359.81 0.0K
14:48 5,361.10 5,361.60 5,359.41 5,360.20 0.0K
14:49 5,360.60 5,361.20 5,358.61 5,359.01 0.0K
14:50 5,360.20 5,361.50 5,358.81 5,359.81 0.0K
14:51 5,359.91 5,361.00 5,358.51 5,359.41 0.0K
14:52 5,360.70 5,361.70 5,359.01 5,360.01 0.0K
14:53 5,359.41 5,361.40 5,359.31 5,360.80 0.0K
14:54 5,360.50 5,361.70 5,359.61 5,360.90 0.0K
14:55 5,359.71 5,361.60 5,359.11 5,359.41 0.0K
14:56 5,360.01 5,362.00 5,359.51 5,360.30 0.0K
14:57 5,359.41 5,361.60 5,359.41 5,359.61 0.0K
14:58 5,359.71 5,361.50 5,359.11 5,359.51 0.0K
14:59 5,359.81 5,362.39 5,359.01 5,361.30 0.0K
15:00 5,360.11 5,362.69 5,360.11 5,361.80 0.0K
15:01 5,361.50 5,364.29 5,361.50 5,361.70 0.0K
15:02 5,364.48 5,364.68 5,361.70 5,363.09 0.0K
15:03 5,363.49 5,363.99 5,361.60 5,362.29 0.0K
15:04 5,362.89 5,366.08 5,362.29 5,363.39 0.0K
15:05 5,363.19 5,366.57 5,363.19 5,364.19 0.0K
15:06 5,365.38 5,367.37 5,364.98 5,365.58 0.0K
15:07 5,367.57 5,367.57 5,363.99 5,365.18 0.0K
15:08 5,364.09 5,365.78 5,363.39 5,363.39 0.0K
15:09 5,363.89 5,366.18 5,363.39 5,363.59 0.0K
15:10 5,364.29 5,365.98 5,363.59 5,365.98 0.0K
15:11 5,365.48 5,366.77 5,363.79 5,363.79 0.0K
15:12 5,365.28 5,367.27 5,364.38 5,364.68 0.0K
15:13 5,365.18 5,367.27 5,365.08 5,366.77 0.0K
15:14 5,366.47 5,367.67 5,365.48 5,367.17 0.0K
15:15 5,367.27 5,368.86 5,366.37 5,368.17 0.0K
15:16 5,365.38 5,369.36 5,365.38 5,367.97 0.0K
15:17 5,367.27 5,368.37 5,365.38 5,367.07 0.0K
15:18 5,365.28 5,367.07 5,363.39 5,364.98 0.0K
15:19 5,364.38 5,366.57 5,364.09 5,366.47 0.0K
15:20 5,364.98 5,366.67 5,364.98 5,366.67 0.0K
15:21 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:22 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:23 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:24 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:25 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:26 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:27 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:28 5,366.67 5,366.67 5,366.67 5,366.67 0.0K
15:29 5,366.67 5,366.87 5,365.18 5,365.28 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