S&P KRX Dynamic Asset Exchange (SPKRDAE)

SPKRDAE
🏛️ 韩国 →
6,280.22
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
09:00 5,663.48 5,663.48 5,647.59 5,647.59 0.0K
09:01 5,648.37 5,651.73 5,641.00 5,641.00 0.0K
09:02 5,641.65 5,645.27 5,635.45 5,645.27 0.0K
09:03 5,645.14 5,657.54 5,643.72 5,655.86 0.0K
09:04 5,659.22 5,665.55 5,659.22 5,662.71 0.0K
09:05 5,664.39 5,666.19 5,661.16 5,663.61 0.0K
09:06 5,662.58 5,666.19 5,662.32 5,666.19 0.0K
09:07 5,665.03 5,670.20 5,665.03 5,668.78 0.0K
09:08 5,669.55 5,670.71 5,666.84 5,668.78 0.0K
09:09 5,668.91 5,673.69 5,668.91 5,671.23 0.0K
09:10 5,674.07 5,676.92 5,672.52 5,676.92 0.0K
09:11 5,678.21 5,686.09 5,675.49 5,684.92 0.0K
09:12 5,685.83 5,686.99 5,683.37 5,686.47 0.0K
09:13 5,685.96 5,688.41 5,684.54 5,686.35 0.0K
09:14 5,687.90 5,688.54 5,682.60 5,683.89 0.0K
09:15 5,683.89 5,685.57 5,678.59 5,678.59 0.0K
09:16 5,679.89 5,682.47 5,678.98 5,679.24 0.0K
09:17 5,679.11 5,681.82 5,674.46 5,678.08 0.0K
09:18 5,678.59 5,678.59 5,673.69 5,675.24 0.0K
09:19 5,674.46 5,675.88 5,671.88 5,673.94 0.0K
09:20 5,675.37 5,675.37 5,666.06 5,668.13 0.0K
09:21 5,666.58 5,668.26 5,662.32 5,662.96 0.0K
09:22 5,662.58 5,666.45 5,661.41 5,664.90 0.0K
09:23 5,664.00 5,665.16 5,661.28 5,664.39 0.0K
09:24 5,665.29 5,667.23 5,664.51 5,665.16 0.0K
09:25 5,665.68 5,670.71 5,665.68 5,665.94 0.0K
09:26 5,667.23 5,670.20 5,665.42 5,670.20 0.0K
09:27 5,668.39 5,672.14 5,667.61 5,671.36 0.0K
09:28 5,672.01 5,673.69 5,670.97 5,673.69 0.0K
09:29 5,672.78 5,677.04 5,672.39 5,677.04 0.0K
09:30 5,676.53 5,681.18 5,674.59 5,680.15 0.0K
09:31 5,680.27 5,683.89 5,680.02 5,681.95 0.0K
09:32 5,683.76 5,683.76 5,679.63 5,680.40 0.0K
09:33 5,679.37 5,682.34 5,678.34 5,681.44 0.0K
09:34 5,681.05 5,686.35 5,681.05 5,685.96 0.0K
09:35 5,686.09 5,688.41 5,684.80 5,686.99 0.0K
09:36 5,688.80 5,689.06 5,687.64 5,687.90 0.0K
09:37 5,685.44 5,687.51 5,683.76 5,684.54 0.0K
09:38 5,686.47 5,687.38 5,683.63 5,684.80 0.0K
09:39 5,686.47 5,686.73 5,683.63 5,685.44 0.0K
09:40 5,685.31 5,686.47 5,683.76 5,686.47 0.0K
09:41 5,686.22 5,686.22 5,683.37 5,685.31 0.0K
09:42 5,684.67 5,685.83 5,681.95 5,683.37 0.0K
09:43 5,683.50 5,684.28 5,681.18 5,682.60 0.0K
09:44 5,683.76 5,684.92 5,682.60 5,683.37 0.0K
09:45 5,681.57 5,682.99 5,680.92 5,681.05 0.0K
09:46 5,681.82 5,681.82 5,676.66 5,678.21 0.0K
09:47 5,677.82 5,681.44 5,675.88 5,681.44 0.0K
09:48 5,680.27 5,680.27 5,674.33 5,676.14 0.0K
09:49 5,675.62 5,676.53 5,671.62 5,673.17 0.0K
09:50 5,673.30 5,676.01 5,671.75 5,676.01 0.0K
09:51 5,676.66 5,679.24 5,676.40 5,676.40 0.0K
09:52 5,676.27 5,677.56 5,675.24 5,675.62 0.0K
09:53 5,677.04 5,677.04 5,674.20 5,675.88 0.0K
09:54 5,674.46 5,677.17 5,673.30 5,674.46 0.0K
09:55 5,674.98 5,677.17 5,674.07 5,675.62 0.0K
09:56 5,675.88 5,677.17 5,674.59 5,676.53 0.0K
09:57 5,674.98 5,677.82 5,673.30 5,677.17 0.0K
09:58 5,677.17 5,681.82 5,675.62 5,679.50 0.0K
09:59 5,680.27 5,683.37 5,678.08 5,680.02 0.0K
10:00 5,678.47 5,681.82 5,677.82 5,678.72 0.0K
10:01 5,680.53 5,680.92 5,676.79 5,676.79 0.0K
10:02 5,676.92 5,679.24 5,674.85 5,679.24 0.0K
10:03 5,677.95 5,678.34 5,674.72 5,675.11 0.0K
10:04 5,674.59 5,675.37 5,673.04 5,675.11 0.0K
10:05 5,674.98 5,676.92 5,673.43 5,675.88 0.0K
10:06 5,675.24 5,679.63 5,673.17 5,676.40 0.0K
10:07 5,677.17 5,678.47 5,675.37 5,677.95 0.0K
10:08 5,678.34 5,678.34 5,675.49 5,677.30 0.0K
10:09 5,676.79 5,679.50 5,675.11 5,679.50 0.0K
10:10 5,677.30 5,680.92 5,677.30 5,680.92 0.0K
10:11 5,679.37 5,683.76 5,678.85 5,683.37 0.0K
10:12 5,682.34 5,682.99 5,679.24 5,680.79 0.0K
10:13 5,681.31 5,682.08 5,679.11 5,681.70 0.0K
10:14 5,681.57 5,683.12 5,680.53 5,682.21 0.0K
10:15 5,682.21 5,682.21 5,674.85 5,675.49 0.0K
10:16 5,676.14 5,677.82 5,675.62 5,675.75 0.0K
10:17 5,675.88 5,675.88 5,671.88 5,673.82 0.0K
10:18 5,674.46 5,676.01 5,672.39 5,673.43 0.0K
10:19 5,673.30 5,674.33 5,665.16 5,666.32 0.0K
10:20 5,667.10 5,667.10 5,661.67 5,664.77 0.0K
10:21 5,665.42 5,667.87 5,664.26 5,667.49 0.0K
10:22 5,668.52 5,670.71 5,666.19 5,670.71 0.0K
10:23 5,670.33 5,670.33 5,665.55 5,666.19 0.0K
10:24 5,666.58 5,671.49 5,664.26 5,671.49 0.0K
10:25 5,671.10 5,673.94 5,668.91 5,672.52 0.0K
10:26 5,672.78 5,674.07 5,670.33 5,673.04 0.0K
10:27 5,670.20 5,672.52 5,669.29 5,669.42 0.0K
10:28 5,669.29 5,673.82 5,669.29 5,672.39 0.0K
10:29 5,672.14 5,672.78 5,668.65 5,671.10 0.0K
10:30 5,672.65 5,673.82 5,670.20 5,671.62 0.0K
10:31 5,671.62 5,673.56 5,670.07 5,670.46 0.0K
10:32 5,673.30 5,674.98 5,670.07 5,672.27 0.0K
10:33 5,672.52 5,674.85 5,670.97 5,673.43 0.0K
10:34 5,672.27 5,673.69 5,671.88 5,673.43 0.0K
10:35 5,673.56 5,673.82 5,669.55 5,670.84 0.0K
10:36 5,669.29 5,671.62 5,668.65 5,670.71 0.0K
10:37 5,670.97 5,672.14 5,669.16 5,670.33 0.0K
10:38 5,670.71 5,672.78 5,669.16 5,670.46 0.0K
10:39 5,670.97 5,671.88 5,668.65 5,671.88 0.0K
10:40 5,671.62 5,675.24 5,671.23 5,674.85 0.0K
10:41 5,673.30 5,674.98 5,672.01 5,674.98 0.0K
10:42 5,674.72 5,676.53 5,673.69 5,675.11 0.0K
10:43 5,674.33 5,674.98 5,671.75 5,673.17 0.0K
10:44 5,673.82 5,674.98 5,672.39 5,673.56 0.0K
10:45 5,674.46 5,674.46 5,671.36 5,674.07 0.0K
10:46 5,674.07 5,676.40 5,672.27 5,676.40 0.0K
10:47 5,674.85 5,675.88 5,671.36 5,672.65 0.0K
10:48 5,672.39 5,673.82 5,670.71 5,673.69 0.0K
10:49 5,673.69 5,674.33 5,670.59 5,673.30 0.0K
10:50 5,673.17 5,674.85 5,671.49 5,674.20 0.0K
10:51 5,673.43 5,675.88 5,670.07 5,672.39 0.0K
10:52 5,673.30 5,675.24 5,670.07 5,672.65 0.0K
10:53 5,673.56 5,674.46 5,671.10 5,671.10 0.0K
10:54 5,673.56 5,674.59 5,670.97 5,674.20 0.0K
10:55 5,673.82 5,675.11 5,671.75 5,673.43 0.0K
10:56 5,673.30 5,675.24 5,672.39 5,672.91 0.0K
10:57 5,672.78 5,674.20 5,670.97 5,672.39 0.0K
10:58 5,670.46 5,673.56 5,670.46 5,673.30 0.0K
10:59 5,673.30 5,675.24 5,672.14 5,675.24 0.0K
11:00 5,674.59 5,675.75 5,671.49 5,674.46 0.0K
11:01 5,675.75 5,677.43 5,673.04 5,673.69 0.0K
11:02 5,673.94 5,677.56 5,673.94 5,677.43 0.0K
11:03 5,676.27 5,678.59 5,676.14 5,677.82 0.0K
11:04 5,677.56 5,678.72 5,676.27 5,676.92 0.0K
11:05 5,675.24 5,677.69 5,673.69 5,675.62 0.0K
11:06 5,674.72 5,677.56 5,674.72 5,676.92 0.0K
11:07 5,675.88 5,677.69 5,674.98 5,676.01 0.0K
11:08 5,674.07 5,674.59 5,672.52 5,672.65 0.0K
11:09 5,673.69 5,675.37 5,672.39 5,673.94 0.0K
11:10 5,673.94 5,674.98 5,672.52 5,673.04 0.0K
11:11 5,673.04 5,674.72 5,672.52 5,673.56 0.0K
11:12 5,673.43 5,677.82 5,673.04 5,673.04 0.0K
11:13 5,673.56 5,676.53 5,673.56 5,674.46 0.0K
11:14 5,675.88 5,677.43 5,673.82 5,674.85 0.0K
11:15 5,675.37 5,677.95 5,674.20 5,676.66 0.0K
11:16 5,675.88 5,679.37 5,675.88 5,676.27 0.0K
11:17 5,676.53 5,679.11 5,675.62 5,677.43 0.0K
11:18 5,677.82 5,679.63 5,676.40 5,679.11 0.0K
11:19 5,677.43 5,682.47 5,677.43 5,682.47 0.0K
11:20 5,680.92 5,682.99 5,679.76 5,681.95 0.0K
11:21 5,680.66 5,681.44 5,678.85 5,681.44 0.0K
11:22 5,679.37 5,681.70 5,677.56 5,677.56 0.0K
11:23 5,679.89 5,680.53 5,677.56 5,677.95 0.0K
11:24 5,680.53 5,680.53 5,677.04 5,678.72 0.0K
11:25 5,679.37 5,680.02 5,676.79 5,677.17 0.0K
11:26 5,678.21 5,678.85 5,675.88 5,677.30 0.0K
11:27 5,676.66 5,678.98 5,675.24 5,675.75 0.0K
11:28 5,678.47 5,678.47 5,674.20 5,676.53 0.0K
11:29 5,675.88 5,677.43 5,674.72 5,676.79 0.0K
11:30 5,675.49 5,677.04 5,673.82 5,675.37 0.0K
11:31 5,674.59 5,676.66 5,672.91 5,674.46 0.0K
11:32 5,676.79 5,677.43 5,674.33 5,676.27 0.0K
11:33 5,677.17 5,679.76 5,676.14 5,676.14 0.0K
11:34 5,677.82 5,678.72 5,676.66 5,677.69 0.0K
11:35 5,677.43 5,680.02 5,676.27 5,678.59 0.0K
11:36 5,677.95 5,679.63 5,676.66 5,677.30 0.0K
11:37 5,678.34 5,680.40 5,677.04 5,679.76 0.0K
11:38 5,678.72 5,680.92 5,676.66 5,678.98 0.0K
11:39 5,679.11 5,681.05 5,676.79 5,681.05 0.0K
11:40 5,679.24 5,680.15 5,676.40 5,678.85 0.0K
11:41 5,678.85 5,680.92 5,677.17 5,679.37 0.0K
11:42 5,680.40 5,681.05 5,677.56 5,680.02 0.0K
11:43 5,681.18 5,682.08 5,678.08 5,680.15 0.0K
11:44 5,682.60 5,683.25 5,680.40 5,680.66 0.0K
11:45 5,683.89 5,684.54 5,681.18 5,682.21 0.0K
11:46 5,680.92 5,683.12 5,679.76 5,680.79 0.0K
11:47 5,681.05 5,686.09 5,680.53 5,684.54 0.0K
11:48 5,684.54 5,685.05 5,682.08 5,683.37 0.0K
11:49 5,682.47 5,682.99 5,681.05 5,681.05 0.0K
11:50 5,681.82 5,681.82 5,679.89 5,681.57 0.0K
11:51 5,682.21 5,682.86 5,680.92 5,681.44 0.0K
11:52 5,680.66 5,683.12 5,680.27 5,682.86 0.0K
11:53 5,682.34 5,683.12 5,679.63 5,679.63 0.0K
11:54 5,680.79 5,685.57 5,680.79 5,685.57 0.0K
11:55 5,684.28 5,685.83 5,682.08 5,682.60 0.0K
11:56 5,682.47 5,685.57 5,682.21 5,682.34 0.0K
11:57 5,685.18 5,686.09 5,682.60 5,684.92 0.0K
11:58 5,685.05 5,685.70 5,681.82 5,682.34 0.0K
11:59 5,684.28 5,685.18 5,681.44 5,684.41 0.0K
12:00 5,682.73 5,686.22 5,682.73 5,686.22 0.0K
12:01 5,686.09 5,686.60 5,682.60 5,684.92 0.0K
12:02 5,684.02 5,685.70 5,682.60 5,684.15 0.0K
12:03 5,683.50 5,684.41 5,682.08 5,683.50 0.0K
12:04 5,683.12 5,686.22 5,683.12 5,683.12 0.0K
12:05 5,682.99 5,687.38 5,682.99 5,685.44 0.0K
12:06 5,685.44 5,686.99 5,684.15 5,685.83 0.0K
12:07 5,683.37 5,686.99 5,683.37 5,684.41 0.0K
12:08 5,685.57 5,686.86 5,683.89 5,686.86 0.0K
12:09 5,684.67 5,686.99 5,683.25 5,685.31 0.0K
12:10 5,685.57 5,687.90 5,684.28 5,685.57 0.0K
12:11 5,685.31 5,686.09 5,683.76 5,684.15 0.0K
12:12 5,684.02 5,686.47 5,683.37 5,683.37 0.0K
12:13 5,686.73 5,686.86 5,683.89 5,684.28 0.0K
12:14 5,686.60 5,687.51 5,683.89 5,685.83 0.0K
12:15 5,687.51 5,687.64 5,683.37 5,685.70 0.0K
12:16 5,686.09 5,687.25 5,683.12 5,686.35 0.0K
12:17 5,684.15 5,686.35 5,683.50 5,685.57 0.0K
12:18 5,684.02 5,686.22 5,683.37 5,685.44 0.0K
12:19 5,685.31 5,686.35 5,683.50 5,686.09 0.0K
12:20 5,683.25 5,686.99 5,683.25 5,686.73 0.0K
12:21 5,686.47 5,686.47 5,681.70 5,682.99 0.0K
12:22 5,683.63 5,684.41 5,681.31 5,683.37 0.0K
12:23 5,685.05 5,685.18 5,683.12 5,684.41 0.0K
12:24 5,684.54 5,685.70 5,682.99 5,684.15 0.0K
12:25 5,683.37 5,684.80 5,682.60 5,683.25 0.0K
12:26 5,684.41 5,684.80 5,682.86 5,684.67 0.0K
12:27 5,683.25 5,685.31 5,682.34 5,683.63 0.0K
12:28 5,683.89 5,684.02 5,680.27 5,680.79 0.0K
12:29 5,680.27 5,682.99 5,680.27 5,681.70 0.0K
12:30 5,681.70 5,682.47 5,679.89 5,681.57 0.0K
12:31 5,681.44 5,683.76 5,680.79 5,681.95 0.0K
12:32 5,683.12 5,684.15 5,681.70 5,681.70 0.0K
12:33 5,683.50 5,684.28 5,681.44 5,681.95 0.0K
12:34 5,681.70 5,682.21 5,680.02 5,680.66 0.0K
12:35 5,681.31 5,683.12 5,679.89 5,682.34 0.0K
12:36 5,681.82 5,682.08 5,679.37 5,681.44 0.0K
12:37 5,680.92 5,682.60 5,679.24 5,680.02 0.0K
12:38 5,681.57 5,682.60 5,679.63 5,679.76 0.0K
12:39 5,680.02 5,682.08 5,679.76 5,682.08 0.0K
12:40 5,681.82 5,682.47 5,678.85 5,681.57 0.0K
12:41 5,679.89 5,681.57 5,679.37 5,679.63 0.0K
12:42 5,683.25 5,683.25 5,679.24 5,680.02 0.0K
12:43 5,681.31 5,681.31 5,678.85 5,679.76 0.0K
12:44 5,679.11 5,679.11 5,675.75 5,676.53 0.0K
12:45 5,676.53 5,677.82 5,674.98 5,676.01 0.0K
12:46 5,675.24 5,677.04 5,673.56 5,674.72 0.0K
12:47 5,674.46 5,676.01 5,673.30 5,675.24 0.0K
12:48 5,674.33 5,676.79 5,673.82 5,675.37 0.0K
12:49 5,674.85 5,676.27 5,672.78 5,672.78 0.0K
12:50 5,674.46 5,675.88 5,673.17 5,674.85 0.0K
12:51 5,675.37 5,675.88 5,673.04 5,674.85 0.0K
12:52 5,674.46 5,676.01 5,672.78 5,672.78 0.0K
12:53 5,673.94 5,677.04 5,673.82 5,674.59 0.0K
12:54 5,674.72 5,675.88 5,673.82 5,674.20 0.0K
12:55 5,673.56 5,676.01 5,673.56 5,673.69 0.0K
12:56 5,675.24 5,675.62 5,672.39 5,672.39 0.0K
12:57 5,673.30 5,674.98 5,671.62 5,674.85 0.0K
12:58 5,671.88 5,675.49 5,671.75 5,672.78 0.0K
12:59 5,671.62 5,673.94 5,671.10 5,672.39 0.0K
13:00 5,673.82 5,674.07 5,670.84 5,673.04 0.0K
13:01 5,671.62 5,673.17 5,668.91 5,668.91 0.0K
13:02 5,670.33 5,671.36 5,668.78 5,670.33 0.0K
13:03 5,670.97 5,670.97 5,665.03 5,666.71 0.0K
13:04 5,667.36 5,667.61 5,665.16 5,665.81 0.0K
13:05 5,665.42 5,667.23 5,664.00 5,664.64 0.0K
13:06 5,664.64 5,665.03 5,659.86 5,660.38 0.0K
13:07 5,661.03 5,661.28 5,658.96 5,660.90 0.0K
13:08 5,661.16 5,664.90 5,660.51 5,663.35 0.0K
13:09 5,662.06 5,665.42 5,662.06 5,665.42 0.0K
13:10 5,667.10 5,668.00 5,665.16 5,667.10 0.0K
13:11 5,666.45 5,668.78 5,665.81 5,667.36 0.0K
13:12 5,668.26 5,668.26 5,665.29 5,665.68 0.0K
13:13 5,664.90 5,668.00 5,664.51 5,665.68 0.0K
13:14 5,665.94 5,667.87 5,664.77 5,666.45 0.0K
13:15 5,666.32 5,668.52 5,664.51 5,665.81 0.0K
13:16 5,665.42 5,665.42 5,661.54 5,664.13 0.0K
13:17 5,663.09 5,666.32 5,663.09 5,664.51 0.0K
13:18 5,663.87 5,666.19 5,663.09 5,664.26 0.0K
13:19 5,665.55 5,666.32 5,662.71 5,663.35 0.0K
13:20 5,663.48 5,666.32 5,662.96 5,666.19 0.0K
13:21 5,664.64 5,668.52 5,664.64 5,668.00 0.0K
13:22 5,668.26 5,668.26 5,664.51 5,667.74 0.0K
13:23 5,665.29 5,669.04 5,664.13 5,666.97 0.0K
13:24 5,668.26 5,668.52 5,665.94 5,666.19 0.0K
13:25 5,666.97 5,667.87 5,664.51 5,664.51 0.0K
13:26 5,663.74 5,665.29 5,662.45 5,664.00 0.0K
13:27 5,662.71 5,665.81 5,662.32 5,663.35 0.0K
13:28 5,662.71 5,664.13 5,661.16 5,662.71 0.0K
13:29 5,661.93 5,664.26 5,661.03 5,664.00 0.0K
13:30 5,661.67 5,664.51 5,661.41 5,662.71 0.0K
13:31 5,663.09 5,663.22 5,660.38 5,663.09 0.0K
13:32 5,661.16 5,662.71 5,659.35 5,661.93 0.0K
13:33 5,661.67 5,662.58 5,658.83 5,662.58 0.0K
13:34 5,661.41 5,664.51 5,660.90 5,661.41 0.0K
13:35 5,662.19 5,663.35 5,659.35 5,662.06 0.0K
13:36 5,660.25 5,663.74 5,659.99 5,660.64 0.0K
13:37 5,661.67 5,663.09 5,659.86 5,659.99 0.0K
13:38 5,659.86 5,662.32 5,659.73 5,660.51 0.0K
13:39 5,661.28 5,664.51 5,659.61 5,662.71 0.0K
13:40 5,663.35 5,664.51 5,659.99 5,661.03 0.0K
13:41 5,662.19 5,664.13 5,659.86 5,662.96 0.0K
13:42 5,664.13 5,665.03 5,662.19 5,662.84 0.0K
13:43 5,665.29 5,665.29 5,661.93 5,662.84 0.0K
13:44 5,662.19 5,665.42 5,661.93 5,663.22 0.0K
13:45 5,663.74 5,666.06 5,663.22 5,665.81 0.0K
13:46 5,666.19 5,666.19 5,662.58 5,664.00 0.0K
13:47 5,662.71 5,666.06 5,662.58 5,662.84 0.0K
13:48 5,662.71 5,665.81 5,659.22 5,659.22 0.0K
13:49 5,658.70 5,660.77 5,657.15 5,658.31 0.0K
13:50 5,657.02 5,661.28 5,657.02 5,659.09 0.0K
13:51 5,660.38 5,660.77 5,658.18 5,659.48 0.0K
13:52 5,659.22 5,663.61 5,659.22 5,660.77 0.0K
13:53 5,661.03 5,664.64 5,659.99 5,664.26 0.0K
13:54 5,661.54 5,663.48 5,659.73 5,662.84 0.0K
13:55 5,661.54 5,662.45 5,658.83 5,661.28 0.0K
13:56 5,659.35 5,661.28 5,657.80 5,659.99 0.0K
13:57 5,659.61 5,661.16 5,657.28 5,658.57 0.0K
13:58 5,657.67 5,658.96 5,655.73 5,658.83 0.0K
13:59 5,655.99 5,658.31 5,655.99 5,658.31 0.0K
14:00 5,657.02 5,660.38 5,657.02 5,660.25 0.0K
14:01 5,660.77 5,662.84 5,659.61 5,660.64 0.0K
14:02 5,661.03 5,663.22 5,660.38 5,661.80 0.0K
14:03 5,663.35 5,663.35 5,660.25 5,660.38 0.0K
14:04 5,662.58 5,663.48 5,659.99 5,662.84 0.0K
14:05 5,661.03 5,662.96 5,660.90 5,661.67 0.0K
14:06 5,661.03 5,662.45 5,659.48 5,662.19 0.0K
14:07 5,661.67 5,663.61 5,661.16 5,661.16 0.0K
14:08 5,661.16 5,663.09 5,659.99 5,661.16 0.0K
14:09 5,661.03 5,661.03 5,657.02 5,659.09 0.0K
14:10 5,658.57 5,659.86 5,657.02 5,658.31 0.0K
14:11 5,659.73 5,659.99 5,656.89 5,657.93 0.0K
14:12 5,656.76 5,657.93 5,654.70 5,655.47 0.0K
14:13 5,654.70 5,657.02 5,650.69 5,652.76 0.0K
14:14 5,651.34 5,652.37 5,650.05 5,650.82 0.0K
14:15 5,651.98 5,651.98 5,649.66 5,650.05 0.0K
14:16 5,649.92 5,651.60 5,648.37 5,650.82 0.0K
14:17 5,649.66 5,651.60 5,648.24 5,651.60 0.0K
14:18 5,649.27 5,651.85 5,648.63 5,649.14 0.0K
14:19 5,650.56 5,651.34 5,648.50 5,651.08 0.0K
14:20 5,651.34 5,651.34 5,646.04 5,646.04 0.0K
14:21 5,645.52 5,647.20 5,644.36 5,647.08 0.0K
14:22 5,647.08 5,648.11 5,645.78 5,646.95 0.0K
14:23 5,646.95 5,651.08 5,645.27 5,651.08 0.0K
14:24 5,649.14 5,651.60 5,648.75 5,650.82 0.0K
14:25 5,650.05 5,651.34 5,649.40 5,650.18 0.0K
14:26 5,650.43 5,650.56 5,647.59 5,648.88 0.0K
14:27 5,647.98 5,650.05 5,647.85 5,649.14 0.0K
14:28 5,649.66 5,651.21 5,648.37 5,650.82 0.0K
14:29 5,651.08 5,651.73 5,648.24 5,648.88 0.0K
14:30 5,650.05 5,650.82 5,648.11 5,649.01 0.0K
14:31 5,649.01 5,649.92 5,646.17 5,646.69 0.0K
14:32 5,646.69 5,649.01 5,646.04 5,648.24 0.0K
14:33 5,648.88 5,651.47 5,648.88 5,650.18 0.0K
14:34 5,651.34 5,652.11 5,649.27 5,650.82 0.0K
14:35 5,650.69 5,651.98 5,648.88 5,648.88 0.0K
14:36 5,650.18 5,651.98 5,649.01 5,650.69 0.0K
14:37 5,650.30 5,651.47 5,649.66 5,650.43 0.0K
14:38 5,650.18 5,651.60 5,648.88 5,648.88 0.0K
14:39 5,650.56 5,652.37 5,649.01 5,650.69 0.0K
14:40 5,650.56 5,651.85 5,648.88 5,651.21 0.0K
14:41 5,650.05 5,650.05 5,647.20 5,648.37 0.0K
14:42 5,649.27 5,649.40 5,645.65 5,646.43 0.0K
14:43 5,646.04 5,648.63 5,646.04 5,647.72 0.0K
14:44 5,646.56 5,647.33 5,644.75 5,645.27 0.0K
14:45 5,645.65 5,647.59 5,643.97 5,643.97 0.0K
14:46 5,644.62 5,646.04 5,643.33 5,644.49 0.0K
14:47 5,644.23 5,647.20 5,643.85 5,645.01 0.0K
14:48 5,645.27 5,647.98 5,644.75 5,646.69 0.0K
14:49 5,646.56 5,648.24 5,645.14 5,647.59 0.0K
14:50 5,646.04 5,648.75 5,645.65 5,645.65 0.0K
14:51 5,646.30 5,648.37 5,644.49 5,646.04 0.0K
14:52 5,645.65 5,648.50 5,644.75 5,648.50 0.0K
14:53 5,646.30 5,648.37 5,645.40 5,647.20 0.0K
14:54 5,646.95 5,648.50 5,645.78 5,647.33 0.0K
14:55 5,646.95 5,649.14 5,646.30 5,647.72 0.0K
14:56 5,647.46 5,650.82 5,646.56 5,650.82 0.0K
14:57 5,651.60 5,652.89 5,649.27 5,651.34 0.0K
14:58 5,652.11 5,653.15 5,649.79 5,651.73 0.0K
14:59 5,651.98 5,656.25 5,651.85 5,653.02 0.0K
15:00 5,653.02 5,656.89 5,652.11 5,655.47 0.0K
15:01 5,655.21 5,656.51 5,653.28 5,653.66 0.0K
15:02 5,653.15 5,656.25 5,653.15 5,653.53 0.0K
15:03 5,655.99 5,656.25 5,653.40 5,655.21 0.0K
15:04 5,656.76 5,656.76 5,653.02 5,655.34 0.0K
15:05 5,656.12 5,656.38 5,650.95 5,654.31 0.0K
15:06 5,651.73 5,654.18 5,651.08 5,651.73 0.0K
15:07 5,651.47 5,653.40 5,650.43 5,653.28 0.0K
15:08 5,653.15 5,654.05 5,650.82 5,653.53 0.0K
15:09 5,651.73 5,654.44 5,650.82 5,653.02 0.0K
15:10 5,653.15 5,655.47 5,652.11 5,655.47 0.0K
15:11 5,654.44 5,657.67 5,652.89 5,652.89 0.0K
15:12 5,653.79 5,657.80 5,653.40 5,656.25 0.0K
15:13 5,655.60 5,658.31 5,654.83 5,655.34 0.0K
15:14 5,655.99 5,657.41 5,654.96 5,655.47 0.0K
15:15 5,658.31 5,658.31 5,654.05 5,654.44 0.0K
15:16 5,656.76 5,658.57 5,655.08 5,655.08 0.0K
15:17 5,656.38 5,658.31 5,654.57 5,658.31 0.0K
15:18 5,656.25 5,658.96 5,654.83 5,654.83 0.0K
15:19 5,657.93 5,659.09 5,654.96 5,658.83 0.0K
15:20 5,656.76 5,656.89 5,656.76 5,656.89 0.0K
15:21 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:22 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:23 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:24 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:25 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:26 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:27 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:28 5,656.89 5,656.89 5,656.89 5,656.89 0.0K
15:29 5,656.89 5,656.89 5,638.81 5,638.81 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