S&P KRX Dynamic Asset Exchange (SPKRDAE)

SPKRDAE
🏛️ 韩国 →
6,295.12
最后更新: 2025-09-29
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 5,763.58 5,765.00 5,759.32 5,759.32 0.0K
09:01 5,759.45 5,767.45 5,757.26 5,767.45 0.0K
09:02 5,765.38 5,770.15 5,756.23 5,757.78 0.0K
09:03 5,757.13 5,761.13 5,756.10 5,761.00 0.0K
09:04 5,759.20 5,760.23 5,755.72 5,757.39 0.0K
09:05 5,755.97 5,758.55 5,753.65 5,755.46 0.0K
09:06 5,754.30 5,758.81 5,754.30 5,758.81 0.0K
09:07 5,756.23 5,762.93 5,756.23 5,762.93 0.0K
09:08 5,762.81 5,765.00 5,760.87 5,762.16 0.0K
09:09 5,760.87 5,762.03 5,758.42 5,758.42 0.0K
09:10 5,759.07 5,762.68 5,759.07 5,761.26 0.0K
09:11 5,760.74 5,763.58 5,759.71 5,763.06 0.0K
09:12 5,761.65 5,764.22 5,758.81 5,760.61 0.0K
09:13 5,760.23 5,764.48 5,760.23 5,763.84 0.0K
09:14 5,763.84 5,766.67 5,763.45 5,766.54 0.0K
09:15 5,765.00 5,771.31 5,765.00 5,769.38 0.0K
09:16 5,770.15 5,770.80 5,764.61 5,764.87 0.0K
09:17 5,766.41 5,766.41 5,762.42 5,762.42 0.0K
09:18 5,763.45 5,765.00 5,761.65 5,762.55 0.0K
09:19 5,759.97 5,759.97 5,753.27 5,753.27 0.0K
09:20 5,756.10 5,756.75 5,753.01 5,755.07 0.0K
09:21 5,757.26 5,758.04 5,754.43 5,754.68 0.0K
09:22 5,755.46 5,756.36 5,752.88 5,755.07 0.0K
09:23 5,755.46 5,760.87 5,755.07 5,760.74 0.0K
09:24 5,761.52 5,762.93 5,760.87 5,761.65 0.0K
09:25 5,762.42 5,763.58 5,760.23 5,762.68 0.0K
09:26 5,761.90 5,764.09 5,761.39 5,763.06 0.0K
09:27 5,764.74 5,764.87 5,762.55 5,763.84 0.0K
09:28 5,763.06 5,763.45 5,761.39 5,761.39 0.0K
09:29 5,761.39 5,764.61 5,760.23 5,762.42 0.0K
09:30 5,762.03 5,765.00 5,762.03 5,762.68 0.0K
09:31 5,761.65 5,763.06 5,757.26 5,757.26 0.0K
09:32 5,758.68 5,758.68 5,756.62 5,757.65 0.0K
09:33 5,757.39 5,759.97 5,757.39 5,758.16 0.0K
09:34 5,759.45 5,761.90 5,757.00 5,758.94 0.0K
09:35 5,759.58 5,763.97 5,758.81 5,763.19 0.0K
09:36 5,763.45 5,763.45 5,759.97 5,761.65 0.0K
09:37 5,762.55 5,763.45 5,760.74 5,763.45 0.0K
09:38 5,763.71 5,763.71 5,757.65 5,758.94 0.0K
09:39 5,759.20 5,759.20 5,757.00 5,757.00 0.0K
09:40 5,756.88 5,760.49 5,756.88 5,759.32 0.0K
09:41 5,759.20 5,760.87 5,758.04 5,758.29 0.0K
09:42 5,757.78 5,759.71 5,756.75 5,758.42 0.0K
09:43 5,758.16 5,758.16 5,754.81 5,756.36 0.0K
09:44 5,756.36 5,758.55 5,754.81 5,756.62 0.0K
09:45 5,755.97 5,757.00 5,753.14 5,753.14 0.0K
09:46 5,752.88 5,755.84 5,750.95 5,753.91 0.0K
09:47 5,755.20 5,758.16 5,753.78 5,755.59 0.0K
09:48 5,753.14 5,755.07 5,752.62 5,754.56 0.0K
09:49 5,752.75 5,755.59 5,752.36 5,752.88 0.0K
09:50 5,753.40 5,754.81 5,750.69 5,750.69 0.0K
09:51 5,750.56 5,753.78 5,750.43 5,752.49 0.0K
09:52 5,751.59 5,754.56 5,751.59 5,754.56 0.0K
09:53 5,753.14 5,756.49 5,752.75 5,756.49 0.0K
09:54 5,755.07 5,761.65 5,755.07 5,758.42 0.0K
09:55 5,758.94 5,759.84 5,755.46 5,757.13 0.0K
09:56 5,757.26 5,758.94 5,755.46 5,758.81 0.0K
09:57 5,757.65 5,759.71 5,756.49 5,757.78 0.0K
09:58 5,756.10 5,757.00 5,753.40 5,754.43 0.0K
09:59 5,754.30 5,754.30 5,751.46 5,751.85 0.0K
10:00 5,751.07 5,754.68 5,751.07 5,754.56 0.0K
10:01 5,753.91 5,755.07 5,752.36 5,752.36 0.0K
10:02 5,755.07 5,755.20 5,753.01 5,753.78 0.0K
10:03 5,751.72 5,755.97 5,751.72 5,755.07 0.0K
10:04 5,755.07 5,758.04 5,752.62 5,758.04 0.0K
10:05 5,755.46 5,756.75 5,752.49 5,753.78 0.0K
10:06 5,753.52 5,754.04 5,751.72 5,752.36 0.0K
10:07 5,754.94 5,757.52 5,752.88 5,754.30 0.0K
10:08 5,754.30 5,755.33 5,751.72 5,754.17 0.0K
10:09 5,753.65 5,754.68 5,752.23 5,753.52 0.0K
10:10 5,754.68 5,755.84 5,753.65 5,755.46 0.0K
10:11 5,757.26 5,758.04 5,755.33 5,756.10 0.0K
10:12 5,757.39 5,757.65 5,754.43 5,755.84 0.0K
10:13 5,756.10 5,758.81 5,754.94 5,756.62 0.0K
10:14 5,757.26 5,758.42 5,754.56 5,756.62 0.0K
10:15 5,757.91 5,758.29 5,754.04 5,754.81 0.0K
10:16 5,755.46 5,755.46 5,750.56 5,753.27 0.0K
10:17 5,752.49 5,753.27 5,749.14 5,751.33 0.0K
10:18 5,750.56 5,750.56 5,746.31 5,748.11 0.0K
10:19 5,748.37 5,748.50 5,746.56 5,748.37 0.0K
10:20 5,748.75 5,749.66 5,746.69 5,749.66 0.0K
10:21 5,748.24 5,750.56 5,746.82 5,748.11 0.0K
10:22 5,747.59 5,751.07 5,747.47 5,749.79 0.0K
10:23 5,749.66 5,750.43 5,748.24 5,749.79 0.0K
10:24 5,750.04 5,752.36 5,746.95 5,749.14 0.0K
10:25 5,751.33 5,753.52 5,749.40 5,752.11 0.0K
10:26 5,752.11 5,754.04 5,749.79 5,753.27 0.0K
10:27 5,753.78 5,754.43 5,751.20 5,753.91 0.0K
10:28 5,753.40 5,754.68 5,752.36 5,754.56 0.0K
10:29 5,753.91 5,754.68 5,750.43 5,753.65 0.0K
10:30 5,752.49 5,753.78 5,749.79 5,750.43 0.0K
10:31 5,751.33 5,752.23 5,746.31 5,749.14 0.0K
10:32 5,747.08 5,749.40 5,746.05 5,747.47 0.0K
10:33 5,748.63 5,748.88 5,745.27 5,745.92 0.0K
10:34 5,745.92 5,748.24 5,745.14 5,745.53 0.0K
10:35 5,746.31 5,747.59 5,744.63 5,747.34 0.0K
10:36 5,745.92 5,746.69 5,741.28 5,744.89 0.0K
10:37 5,744.63 5,745.53 5,742.05 5,743.86 0.0K
10:38 5,743.60 5,744.89 5,742.95 5,743.98 0.0K
10:39 5,743.60 5,744.63 5,742.05 5,743.47 0.0K
10:40 5,741.92 5,744.89 5,741.15 5,742.57 0.0K
10:41 5,744.76 5,744.76 5,739.73 5,742.57 0.0K
10:42 5,741.28 5,742.57 5,738.57 5,738.57 0.0K
10:43 5,740.38 5,740.38 5,736.12 5,739.34 0.0K
10:44 5,738.70 5,742.05 5,735.61 5,740.12 0.0K
10:45 5,738.05 5,739.47 5,736.38 5,737.93 0.0K
10:46 5,738.83 5,742.31 5,738.70 5,740.12 0.0K
10:47 5,740.25 5,742.70 5,738.31 5,740.12 0.0K
10:48 5,740.25 5,742.70 5,739.34 5,740.76 0.0K
10:49 5,743.47 5,744.11 5,739.99 5,742.05 0.0K
10:50 5,740.12 5,743.47 5,739.73 5,743.47 0.0K
10:51 5,741.79 5,743.08 5,740.63 5,742.95 0.0K
10:52 5,740.50 5,744.50 5,740.50 5,741.28 0.0K
10:53 5,743.73 5,746.43 5,742.82 5,746.43 0.0K
10:54 5,743.21 5,746.43 5,743.08 5,744.50 0.0K
10:55 5,744.37 5,746.18 5,743.21 5,746.18 0.0K
10:56 5,745.02 5,747.08 5,744.37 5,746.56 0.0K
10:57 5,746.18 5,748.63 5,745.66 5,746.82 0.0K
10:58 5,745.53 5,749.27 5,745.27 5,746.31 0.0K
10:59 5,746.82 5,750.17 5,746.31 5,750.17 0.0K
11:00 5,749.66 5,749.66 5,746.05 5,746.56 0.0K
11:01 5,745.53 5,747.21 5,744.89 5,747.21 0.0K
11:02 5,745.92 5,746.69 5,743.86 5,744.37 0.0K
11:03 5,745.66 5,745.79 5,742.82 5,744.24 0.0K
11:04 5,745.40 5,746.69 5,743.47 5,743.47 0.0K
11:05 5,744.76 5,746.05 5,744.24 5,744.37 0.0K
11:06 5,745.66 5,748.50 5,745.40 5,747.85 0.0K
11:07 5,748.11 5,748.75 5,745.53 5,747.34 0.0K
11:08 5,747.21 5,747.98 5,745.14 5,745.27 0.0K
11:09 5,745.66 5,747.85 5,743.73 5,747.85 0.0K
11:10 5,746.95 5,748.50 5,745.27 5,746.69 0.0K
11:11 5,748.37 5,749.66 5,746.18 5,747.59 0.0K
11:12 5,748.24 5,749.79 5,745.14 5,747.98 0.0K
11:13 5,748.50 5,749.79 5,746.82 5,747.85 0.0K
11:14 5,747.85 5,749.79 5,746.56 5,747.98 0.0K
11:15 5,746.56 5,747.85 5,745.40 5,747.34 0.0K
11:16 5,748.11 5,748.11 5,745.40 5,748.11 0.0K
11:17 5,746.56 5,747.21 5,744.11 5,745.40 0.0K
11:18 5,744.63 5,747.34 5,744.24 5,746.18 0.0K
11:19 5,746.05 5,747.98 5,744.50 5,745.53 0.0K
11:20 5,744.76 5,746.31 5,743.34 5,745.92 0.0K
11:21 5,745.40 5,746.43 5,743.98 5,746.43 0.0K
11:22 5,745.53 5,747.72 5,744.50 5,746.05 0.0K
11:23 5,745.66 5,746.82 5,744.50 5,745.79 0.0K
11:24 5,746.05 5,747.72 5,744.76 5,745.53 0.0K
11:25 5,747.47 5,747.47 5,744.89 5,745.66 0.0K
11:26 5,745.66 5,747.34 5,744.37 5,744.50 0.0K
11:27 5,745.14 5,747.21 5,740.89 5,742.31 0.0K
11:28 5,742.57 5,744.76 5,741.92 5,742.82 0.0K
11:29 5,742.31 5,746.69 5,741.79 5,746.69 0.0K
11:30 5,744.76 5,746.82 5,744.37 5,745.66 0.0K
11:31 5,746.18 5,747.72 5,743.08 5,745.14 0.0K
11:32 5,746.31 5,748.11 5,745.02 5,746.82 0.0K
11:33 5,748.24 5,749.79 5,745.14 5,749.40 0.0K
11:34 5,747.47 5,749.91 5,746.95 5,749.66 0.0K
11:35 5,749.01 5,749.91 5,747.21 5,749.40 0.0K
11:36 5,750.56 5,750.56 5,747.47 5,748.24 0.0K
11:37 5,747.34 5,748.88 5,746.69 5,747.72 0.0K
11:38 5,747.08 5,749.27 5,746.43 5,747.08 0.0K
11:39 5,747.21 5,748.37 5,745.92 5,746.82 0.0K
11:40 5,747.08 5,747.85 5,745.27 5,746.69 0.0K
11:41 5,748.24 5,748.50 5,745.92 5,747.59 0.0K
11:42 5,747.72 5,749.01 5,746.56 5,748.37 0.0K
11:43 5,746.69 5,747.47 5,744.37 5,747.47 0.0K
11:44 5,746.31 5,749.40 5,745.14 5,749.40 0.0K
11:45 5,747.72 5,749.40 5,744.50 5,747.08 0.0K
11:46 5,747.21 5,748.63 5,745.92 5,746.56 0.0K
11:47 5,746.31 5,748.37 5,745.92 5,748.11 0.0K
11:48 5,747.72 5,748.88 5,746.31 5,746.69 0.0K
11:49 5,745.53 5,747.34 5,744.11 5,747.21 0.0K
11:50 5,747.21 5,750.30 5,746.31 5,748.11 0.0K
11:51 5,747.34 5,748.37 5,746.18 5,748.37 0.0K
11:52 5,748.50 5,748.88 5,746.05 5,747.47 0.0K
11:53 5,747.34 5,747.72 5,745.40 5,746.18 0.0K
11:54 5,746.69 5,747.98 5,745.40 5,747.08 0.0K
11:55 5,746.69 5,746.95 5,744.37 5,746.31 0.0K
11:56 5,746.31 5,749.14 5,745.92 5,746.56 0.0K
11:57 5,746.95 5,748.24 5,743.47 5,744.63 0.0K
11:58 5,744.24 5,746.18 5,743.34 5,743.34 0.0K
11:59 5,744.50 5,746.05 5,743.73 5,744.37 0.0K
12:00 5,745.79 5,746.43 5,743.73 5,746.43 0.0K
12:01 5,746.31 5,750.56 5,743.98 5,748.37 0.0K
12:02 5,749.01 5,749.01 5,745.79 5,747.47 0.0K
12:03 5,746.69 5,748.63 5,745.79 5,746.56 0.0K
12:04 5,746.95 5,749.14 5,745.92 5,749.14 0.0K
12:05 5,749.14 5,751.59 5,748.50 5,750.04 0.0K
12:06 5,750.17 5,752.49 5,748.50 5,750.43 0.0K
12:07 5,750.43 5,753.01 5,749.53 5,751.20 0.0K
12:08 5,752.23 5,752.23 5,747.85 5,748.50 0.0K
12:09 5,748.37 5,751.85 5,748.37 5,751.85 0.0K
12:10 5,750.82 5,751.07 5,748.75 5,749.01 0.0K
12:11 5,747.98 5,750.69 5,746.95 5,747.08 0.0K
12:12 5,747.08 5,750.17 5,746.82 5,748.24 0.0K
12:13 5,748.75 5,749.66 5,746.95 5,747.98 0.0K
12:14 5,748.11 5,750.56 5,747.72 5,747.85 0.0K
12:15 5,750.30 5,750.43 5,747.34 5,748.50 0.0K
12:16 5,747.72 5,750.04 5,746.69 5,748.63 0.0K
12:17 5,747.34 5,748.88 5,745.40 5,745.40 0.0K
12:18 5,748.11 5,749.40 5,745.66 5,749.40 0.0K
12:19 5,750.69 5,752.23 5,749.01 5,749.01 0.0K
12:20 5,750.04 5,750.56 5,747.21 5,747.47 0.0K
12:21 5,749.91 5,751.72 5,749.01 5,750.30 0.0K
12:22 5,748.63 5,751.33 5,747.08 5,748.37 0.0K
12:23 5,749.79 5,749.79 5,746.31 5,747.21 0.0K
12:24 5,749.53 5,749.53 5,746.43 5,747.34 0.0K
12:25 5,744.89 5,749.14 5,744.89 5,746.56 0.0K
12:26 5,747.72 5,749.14 5,746.31 5,747.34 0.0K
12:27 5,747.08 5,749.66 5,745.92 5,747.47 0.0K
12:28 5,749.79 5,750.30 5,747.21 5,748.11 0.0K
12:29 5,749.01 5,750.56 5,747.47 5,748.63 0.0K
12:30 5,749.14 5,749.91 5,747.08 5,748.50 0.0K
12:31 5,748.37 5,750.69 5,747.72 5,748.50 0.0K
12:32 5,749.79 5,751.85 5,748.88 5,750.56 0.0K
12:33 5,751.33 5,751.33 5,748.88 5,749.40 0.0K
12:34 5,749.66 5,752.11 5,749.66 5,752.11 0.0K
12:35 5,750.04 5,751.46 5,749.40 5,750.43 0.0K
12:36 5,750.04 5,751.59 5,749.01 5,751.07 0.0K
12:37 5,749.91 5,750.95 5,749.14 5,749.40 0.0K
12:38 5,750.82 5,751.20 5,749.40 5,749.79 0.0K
12:39 5,749.79 5,751.07 5,748.75 5,750.95 0.0K
12:40 5,749.53 5,750.82 5,748.75 5,750.82 0.0K
12:41 5,750.56 5,751.72 5,749.14 5,750.69 0.0K
12:42 5,750.56 5,752.36 5,749.14 5,752.36 0.0K
12:43 5,750.82 5,751.59 5,748.63 5,750.30 0.0K
12:44 5,750.56 5,751.46 5,747.59 5,749.66 0.0K
12:45 5,748.75 5,751.07 5,746.95 5,748.24 0.0K
12:46 5,748.11 5,749.40 5,747.21 5,748.88 0.0K
12:47 5,747.98 5,749.27 5,746.95 5,747.21 0.0K
12:48 5,749.14 5,749.53 5,746.18 5,749.01 0.0K
12:49 5,748.50 5,750.04 5,747.98 5,748.24 0.0K
12:50 5,748.75 5,749.79 5,747.72 5,749.40 0.0K
12:51 5,750.04 5,751.85 5,747.98 5,748.75 0.0K
12:52 5,749.53 5,750.69 5,748.50 5,750.04 0.0K
12:53 5,749.01 5,750.82 5,748.50 5,750.04 0.0K
12:54 5,750.30 5,750.30 5,748.24 5,749.40 0.0K
12:55 5,749.40 5,751.07 5,748.50 5,751.07 0.0K
12:56 5,749.79 5,751.98 5,749.66 5,750.56 0.0K
12:57 5,750.43 5,750.82 5,749.40 5,750.17 0.0K
12:58 5,749.91 5,751.46 5,749.79 5,750.56 0.0K
12:59 5,751.20 5,752.11 5,747.98 5,750.30 0.0K
13:00 5,749.66 5,752.23 5,748.75 5,750.30 0.0K
13:01 5,749.66 5,752.11 5,749.14 5,750.17 0.0K
13:02 5,750.56 5,751.46 5,749.66 5,749.91 0.0K
13:03 5,749.53 5,751.20 5,748.24 5,750.04 0.0K
13:04 5,750.43 5,751.07 5,748.88 5,751.07 0.0K
13:05 5,751.20 5,752.36 5,749.40 5,751.20 0.0K
13:06 5,750.30 5,754.30 5,750.30 5,754.17 0.0K
13:07 5,754.04 5,756.36 5,752.23 5,756.36 0.0K
13:08 5,755.46 5,757.00 5,752.23 5,754.68 0.0K
13:09 5,754.56 5,755.84 5,753.78 5,754.68 0.0K
13:10 5,755.33 5,755.33 5,752.23 5,752.62 0.0K
13:11 5,752.49 5,753.91 5,752.11 5,752.75 0.0K
13:12 5,753.01 5,753.78 5,751.20 5,752.88 0.0K
13:13 5,752.23 5,753.65 5,750.56 5,751.98 0.0K
13:14 5,752.36 5,753.52 5,751.59 5,752.11 0.0K
13:15 5,752.11 5,754.43 5,751.98 5,753.52 0.0K
13:16 5,754.04 5,755.07 5,752.62 5,754.81 0.0K
13:17 5,753.65 5,754.94 5,752.23 5,754.68 0.0K
13:18 5,753.91 5,754.81 5,751.72 5,751.72 0.0K
13:19 5,753.27 5,754.43 5,750.95 5,751.46 0.0K
13:20 5,750.43 5,754.30 5,749.53 5,754.30 0.0K
13:21 5,750.69 5,754.30 5,750.69 5,753.52 0.0K
13:22 5,754.30 5,754.43 5,751.46 5,753.27 0.0K
13:23 5,752.49 5,753.91 5,750.69 5,753.14 0.0K
13:24 5,753.52 5,753.52 5,750.95 5,753.52 0.0K
13:25 5,752.49 5,753.14 5,750.69 5,751.07 0.0K
13:26 5,752.49 5,753.01 5,750.04 5,751.46 0.0K
13:27 5,750.69 5,752.23 5,749.27 5,749.53 0.0K
13:28 5,749.91 5,752.49 5,749.40 5,750.82 0.0K
13:29 5,749.40 5,751.98 5,749.01 5,749.79 0.0K
13:30 5,749.79 5,751.07 5,748.24 5,748.50 0.0K
13:31 5,748.63 5,751.20 5,748.50 5,748.88 0.0K
13:32 5,749.27 5,751.72 5,747.98 5,749.40 0.0K
13:33 5,749.53 5,751.33 5,748.37 5,749.91 0.0K
13:34 5,747.72 5,751.20 5,747.72 5,750.95 0.0K
13:35 5,751.20 5,751.20 5,748.50 5,749.91 0.0K
13:36 5,750.04 5,751.72 5,748.63 5,751.72 0.0K
13:37 5,750.04 5,751.59 5,747.72 5,747.72 0.0K
13:38 5,749.91 5,751.46 5,747.85 5,749.14 0.0K
13:39 5,748.63 5,751.20 5,747.98 5,749.66 0.0K
13:40 5,750.30 5,751.20 5,747.85 5,748.50 0.0K
13:41 5,748.50 5,750.82 5,748.50 5,749.14 0.0K
13:42 5,750.95 5,751.07 5,747.08 5,749.14 0.0K
13:43 5,748.75 5,751.33 5,748.11 5,749.66 0.0K
13:44 5,747.72 5,750.56 5,747.72 5,749.01 0.0K
13:45 5,749.91 5,750.43 5,748.37 5,749.01 0.0K
13:46 5,749.27 5,750.56 5,748.63 5,750.17 0.0K
13:47 5,750.56 5,750.56 5,748.88 5,749.91 0.0K
13:48 5,749.14 5,750.43 5,748.11 5,749.40 0.0K
13:49 5,748.88 5,752.49 5,748.50 5,752.49 0.0K
13:50 5,754.43 5,754.43 5,751.20 5,751.72 0.0K
13:51 5,751.85 5,754.56 5,751.85 5,754.30 0.0K
13:52 5,752.88 5,754.43 5,749.66 5,751.20 0.0K
13:53 5,750.69 5,752.62 5,750.69 5,750.82 0.0K
13:54 5,752.23 5,752.49 5,750.43 5,750.69 0.0K
13:55 5,751.20 5,752.23 5,749.27 5,750.17 0.0K
13:56 5,750.56 5,750.56 5,747.59 5,747.59 0.0K
13:57 5,747.59 5,749.66 5,747.21 5,747.21 0.0K
13:58 5,748.37 5,750.30 5,746.95 5,748.88 0.0K
13:59 5,748.88 5,750.56 5,747.34 5,747.85 0.0K
14:00 5,749.40 5,751.20 5,747.85 5,749.91 0.0K
14:01 5,749.40 5,751.33 5,748.50 5,751.33 0.0K
14:02 5,750.56 5,750.56 5,747.98 5,749.14 0.0K
14:03 5,749.66 5,750.17 5,747.47 5,747.72 0.0K
14:04 5,747.21 5,748.24 5,746.31 5,747.98 0.0K
14:05 5,747.72 5,748.37 5,745.14 5,745.27 0.0K
14:06 5,745.79 5,750.56 5,745.27 5,749.14 0.0K
14:07 5,748.88 5,750.17 5,746.43 5,748.63 0.0K
14:08 5,748.24 5,749.79 5,747.85 5,748.11 0.0K
14:09 5,749.79 5,749.91 5,748.24 5,749.40 0.0K
14:10 5,750.30 5,750.56 5,748.37 5,749.53 0.0K
14:11 5,748.37 5,752.49 5,748.24 5,750.82 0.0K
14:12 5,750.04 5,751.98 5,749.40 5,749.91 0.0K
14:13 5,748.88 5,752.36 5,748.75 5,749.27 0.0K
14:14 5,750.56 5,750.69 5,749.14 5,749.66 0.0K
14:15 5,752.36 5,752.49 5,749.91 5,750.30 0.0K
14:16 5,751.46 5,754.30 5,750.69 5,751.33 0.0K
14:17 5,751.85 5,753.52 5,751.20 5,752.23 0.0K
14:18 5,751.46 5,753.78 5,751.46 5,752.49 0.0K
14:19 5,754.04 5,754.04 5,751.07 5,752.49 0.0K
14:20 5,753.27 5,754.68 5,752.75 5,754.30 0.0K
14:21 5,753.40 5,755.72 5,752.36 5,755.72 0.0K
14:22 5,754.56 5,755.72 5,751.98 5,752.49 0.0K
14:23 5,752.62 5,754.94 5,752.23 5,753.52 0.0K
14:24 5,753.27 5,755.84 5,753.01 5,754.30 0.0K
14:25 5,754.68 5,755.33 5,753.27 5,753.27 0.0K
14:26 5,754.04 5,755.59 5,753.27 5,754.30 0.0K
14:27 5,754.43 5,755.84 5,753.52 5,753.78 0.0K
14:28 5,754.17 5,755.46 5,753.52 5,753.91 0.0K
14:29 5,754.81 5,755.46 5,753.01 5,754.43 0.0K
14:30 5,754.04 5,757.52 5,753.52 5,754.94 0.0K
14:31 5,754.94 5,755.59 5,753.78 5,754.81 0.0K
14:32 5,754.68 5,756.23 5,753.14 5,754.68 0.0K
14:33 5,754.81 5,755.59 5,753.40 5,753.78 0.0K
14:34 5,753.91 5,755.59 5,753.52 5,754.68 0.0K
14:35 5,755.07 5,755.97 5,754.04 5,754.56 0.0K
14:36 5,754.04 5,761.26 5,754.04 5,761.26 0.0K
14:37 5,760.36 5,760.36 5,757.52 5,758.81 0.0K
14:38 5,757.13 5,759.45 5,756.62 5,757.91 0.0K
14:39 5,757.91 5,757.91 5,755.46 5,757.00 0.0K
14:40 5,755.72 5,758.55 5,755.59 5,758.04 0.0K
14:41 5,757.39 5,758.04 5,755.84 5,756.49 0.0K
14:42 5,756.62 5,758.81 5,755.72 5,757.91 0.0K
14:43 5,757.13 5,758.68 5,754.94 5,757.00 0.0K
14:44 5,758.42 5,759.97 5,755.72 5,759.32 0.0K
14:45 5,757.52 5,759.45 5,756.36 5,757.39 0.0K
14:46 5,757.00 5,758.94 5,756.36 5,758.68 0.0K
14:47 5,757.39 5,758.42 5,755.84 5,757.39 0.0K
14:48 5,757.52 5,758.68 5,755.72 5,756.23 0.0K
14:49 5,756.88 5,758.04 5,754.43 5,755.97 0.0K
14:50 5,756.49 5,757.39 5,754.56 5,755.97 0.0K
14:51 5,756.62 5,758.81 5,756.10 5,758.81 0.0K
14:52 5,756.62 5,757.52 5,755.20 5,755.20 0.0K
14:53 5,756.36 5,757.65 5,755.20 5,755.33 0.0K
14:54 5,757.78 5,757.78 5,754.94 5,755.46 0.0K
14:55 5,755.84 5,757.91 5,753.52 5,754.30 0.0K
14:56 5,754.68 5,755.72 5,753.52 5,755.46 0.0K
14:57 5,754.81 5,756.23 5,753.91 5,754.81 0.0K
14:58 5,755.20 5,757.13 5,754.17 5,755.33 0.0K
14:59 5,754.04 5,755.20 5,753.14 5,754.04 0.0K
15:00 5,754.04 5,755.59 5,752.88 5,753.78 0.0K
15:01 5,752.62 5,754.81 5,752.62 5,753.40 0.0K
15:02 5,753.65 5,754.56 5,752.36 5,752.36 0.0K
15:03 5,752.75 5,757.13 5,752.75 5,757.13 0.0K
15:04 5,757.00 5,758.16 5,755.33 5,756.49 0.0K
15:05 5,755.59 5,758.16 5,755.33 5,757.00 0.0K
15:06 5,755.33 5,757.13 5,753.65 5,755.20 0.0K
15:07 5,754.04 5,756.75 5,753.14 5,753.91 0.0K
15:08 5,753.40 5,756.23 5,753.01 5,756.23 0.0K
15:09 5,753.52 5,755.59 5,751.72 5,752.88 0.0K
15:10 5,752.49 5,755.33 5,751.33 5,752.49 0.0K
15:11 5,752.36 5,755.33 5,751.46 5,752.88 0.0K
15:12 5,753.52 5,755.46 5,752.23 5,752.49 0.0K
15:13 5,753.14 5,755.07 5,751.72 5,754.04 0.0K
15:14 5,754.68 5,755.97 5,752.23 5,752.62 0.0K
15:15 5,754.43 5,755.46 5,752.11 5,753.52 0.0K
15:16 5,754.56 5,754.81 5,751.59 5,754.04 0.0K
15:17 5,754.81 5,755.33 5,750.95 5,753.91 0.0K
15:18 5,754.17 5,756.23 5,752.75 5,754.81 0.0K
15:19 5,755.07 5,756.36 5,754.04 5,754.43 0.0K
15:20 5,755.20 5,755.59 5,755.20 5,755.59 0.0K
15:21 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:22 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:23 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:24 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:25 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:26 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:27 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:28 5,755.59 5,755.59 5,755.59 5,755.59 0.0K
15:29 5,755.59 5,755.59 5,749.53 5,749.53 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