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 6,226.00 6,230.25 6,225.87 6,230.25 0.0K
09:01 6,227.42 6,235.79 6,226.90 6,233.09 0.0K
09:02 6,234.12 6,234.12 6,220.71 6,220.84 0.0K
09:03 6,218.39 6,218.39 6,210.92 6,217.10 0.0K
09:04 6,216.59 6,224.06 6,216.59 6,222.77 0.0K
09:05 6,224.06 6,227.16 6,221.87 6,224.45 0.0K
09:06 6,223.03 6,223.68 6,217.88 6,218.91 0.0K
09:07 6,215.68 6,215.68 6,209.75 6,215.68 0.0K
09:08 6,215.68 6,217.88 6,214.40 6,217.49 0.0K
09:09 6,216.97 6,222.52 6,216.59 6,220.97 0.0K
09:10 6,221.61 6,221.61 6,215.81 6,218.78 0.0K
09:11 6,218.52 6,221.49 6,215.56 6,216.07 0.0K
09:12 6,217.49 6,227.54 6,215.94 6,227.54 0.0K
09:13 6,227.29 6,230.51 6,225.87 6,227.16 0.0K
09:14 6,226.26 6,229.48 6,226.26 6,229.48 0.0K
09:15 6,228.70 6,230.51 6,221.49 6,223.55 0.0K
09:16 6,223.16 6,227.67 6,221.49 6,227.67 0.0K
09:17 6,225.74 6,232.96 6,225.10 6,231.15 0.0K
09:18 6,230.25 6,234.51 6,225.87 6,230.64 0.0K
09:19 6,229.99 6,231.80 6,228.06 6,229.09 0.0K
09:20 6,228.32 6,230.90 6,226.77 6,227.42 0.0K
09:21 6,229.22 6,230.77 6,225.87 6,226.13 0.0K
09:22 6,228.58 6,228.70 6,220.20 6,222.13 0.0K
09:23 6,221.23 6,231.15 6,219.29 6,231.02 0.0K
09:24 6,231.28 6,235.92 6,230.25 6,233.47 0.0K
09:25 6,233.35 6,236.05 6,230.90 6,235.41 0.0K
09:26 6,234.51 6,235.41 6,230.12 6,232.44 0.0K
09:27 6,232.57 6,233.47 6,231.02 6,231.93 0.0K
09:28 6,231.93 6,232.57 6,229.09 6,230.64 0.0K
09:29 6,232.06 6,234.76 6,230.64 6,233.35 0.0K
09:30 6,232.57 6,237.86 6,231.67 6,236.83 0.0K
09:31 6,235.28 6,239.79 6,235.02 6,239.79 0.0K
09:32 6,240.56 6,241.47 6,238.24 6,238.24 0.0K
09:33 6,239.66 6,239.66 6,233.47 6,236.31 0.0K
09:34 6,236.44 6,240.82 6,236.44 6,239.92 0.0K
09:35 6,240.56 6,240.56 6,233.47 6,236.18 0.0K
09:36 6,236.05 6,237.73 6,229.74 6,229.74 0.0K
09:37 6,231.41 6,231.80 6,226.00 6,228.32 0.0K
09:38 6,227.93 6,231.54 6,227.93 6,230.51 0.0K
09:39 6,232.31 6,233.35 6,230.25 6,233.35 0.0K
09:40 6,234.25 6,236.05 6,230.90 6,233.47 0.0K
09:41 6,234.51 6,235.41 6,230.25 6,233.22 0.0K
09:42 6,233.47 6,234.63 6,228.96 6,229.22 0.0K
09:43 6,229.35 6,229.74 6,226.90 6,227.80 0.0K
09:44 6,229.22 6,231.02 6,227.93 6,230.12 0.0K
09:45 6,227.29 6,230.25 6,224.58 6,229.22 0.0K
09:46 6,228.96 6,231.41 6,224.84 6,227.42 0.0K
09:47 6,227.03 6,227.03 6,217.23 6,217.23 0.0K
09:48 6,220.07 6,222.39 6,218.26 6,220.58 0.0K
09:49 6,219.55 6,224.06 6,219.04 6,222.39 0.0K
09:50 6,222.26 6,223.68 6,220.07 6,222.65 0.0K
09:51 6,223.81 6,228.32 6,223.81 6,227.29 0.0K
09:52 6,227.16 6,228.45 6,222.90 6,224.32 0.0K
09:53 6,223.93 6,226.38 6,222.52 6,223.42 0.0K
09:54 6,225.61 6,226.13 6,220.58 6,223.03 0.0K
09:55 6,222.00 6,224.45 6,220.97 6,223.03 0.0K
09:56 6,223.42 6,226.26 6,222.00 6,225.48 0.0K
09:57 6,227.03 6,229.48 6,224.58 6,228.70 0.0K
09:58 6,229.09 6,229.86 6,226.90 6,227.54 0.0K
09:59 6,230.12 6,232.96 6,227.93 6,232.96 0.0K
10:00 6,231.02 6,233.60 6,230.51 6,231.41 0.0K
10:01 6,231.93 6,237.99 6,231.93 6,236.95 0.0K
10:02 6,235.54 6,240.05 6,235.54 6,240.05 0.0K
10:03 6,239.28 6,242.88 6,238.11 6,240.82 0.0K
10:04 6,240.31 6,245.20 6,240.31 6,242.37 0.0K
10:05 6,243.14 6,245.98 6,243.14 6,244.43 0.0K
10:06 6,244.30 6,247.14 6,243.92 6,244.04 0.0K
10:07 6,245.46 6,245.59 6,243.14 6,244.56 0.0K
10:08 6,244.56 6,244.95 6,239.28 6,239.79 0.0K
10:09 6,242.76 6,245.72 6,239.40 6,244.17 0.0K
10:10 6,243.92 6,243.92 6,241.60 6,243.14 0.0K
10:11 6,241.08 6,244.04 6,240.69 6,243.27 0.0K
10:12 6,243.01 6,245.46 6,242.24 6,245.20 0.0K
10:13 6,245.20 6,247.27 6,243.92 6,244.56 0.0K
10:14 6,244.69 6,248.69 6,244.69 6,247.14 0.0K
10:15 6,246.49 6,248.69 6,246.24 6,247.53 0.0K
10:16 6,247.91 6,248.81 6,245.72 6,245.72 0.0K
10:17 6,245.98 6,248.04 6,245.72 6,246.62 0.0K
10:18 6,246.11 6,248.04 6,244.69 6,247.53 0.0K
10:19 6,248.56 6,249.07 6,246.62 6,247.40 0.0K
10:20 6,247.01 6,248.94 6,243.53 6,244.30 0.0K
10:21 6,242.11 6,243.40 6,239.92 6,240.69 0.0K
10:22 6,242.76 6,243.27 6,240.18 6,241.72 0.0K
10:23 6,243.92 6,246.62 6,240.95 6,245.20 0.0K
10:24 6,245.20 6,246.62 6,241.60 6,245.20 0.0K
10:25 6,245.33 6,246.88 6,243.53 6,246.62 0.0K
10:26 6,245.72 6,247.01 6,244.17 6,245.33 0.0K
10:27 6,245.98 6,246.75 6,243.01 6,246.11 0.0K
10:28 6,246.11 6,247.78 6,242.37 6,246.88 0.0K
10:29 6,248.56 6,250.10 6,246.49 6,248.17 0.0K
10:30 6,246.88 6,250.10 6,246.88 6,249.85 0.0K
10:31 6,250.36 6,250.36 6,247.78 6,249.46 0.0K
10:32 6,248.81 6,249.72 6,247.01 6,248.04 0.0K
10:33 6,248.30 6,250.10 6,246.49 6,247.65 0.0K
10:34 6,247.65 6,249.07 6,244.30 6,244.43 0.0K
10:35 6,244.82 6,249.85 6,244.43 6,246.75 0.0K
10:36 6,247.27 6,251.26 6,245.98 6,248.17 0.0K
10:37 6,249.07 6,250.75 6,247.27 6,247.27 0.0K
10:38 6,248.56 6,250.36 6,245.72 6,247.14 0.0K
10:39 6,248.81 6,250.49 6,247.65 6,248.43 0.0K
10:40 6,248.56 6,251.01 6,246.62 6,246.75 0.0K
10:41 6,249.59 6,249.85 6,245.33 6,246.49 0.0K
10:42 6,248.04 6,251.65 6,247.91 6,250.36 0.0K
10:43 6,250.23 6,253.20 6,249.85 6,252.68 0.0K
10:44 6,253.20 6,253.20 6,250.10 6,251.26 0.0K
10:45 6,251.26 6,253.97 6,249.72 6,252.17 0.0K
10:46 6,252.04 6,255.65 6,252.04 6,252.81 0.0K
10:47 6,255.65 6,256.55 6,252.68 6,256.55 0.0K
10:48 6,256.55 6,257.19 6,254.10 6,254.87 0.0K
10:49 6,253.71 6,258.48 6,253.71 6,256.29 0.0K
10:50 6,256.94 6,258.61 6,254.74 6,257.19 0.0K
10:51 6,255.90 6,258.87 6,255.13 6,256.55 0.0K
10:52 6,257.58 6,258.10 6,254.74 6,257.32 0.0K
10:53 6,255.39 6,257.58 6,255.13 6,256.94 0.0K
10:54 6,256.81 6,257.84 6,253.71 6,257.84 0.0K
10:55 6,257.84 6,257.97 6,254.23 6,257.71 0.0K
10:56 6,256.29 6,259.77 6,256.29 6,259.00 0.0K
10:57 6,257.32 6,259.13 6,255.26 6,257.84 0.0K
10:58 6,255.39 6,257.45 6,254.10 6,257.19 0.0K
10:59 6,257.19 6,257.32 6,253.46 6,256.03 0.0K
11:00 6,255.39 6,257.32 6,255.13 6,256.94 0.0K
11:01 6,256.03 6,257.45 6,253.58 6,254.10 0.0K
11:02 6,255.13 6,257.45 6,253.97 6,257.45 0.0K
11:03 6,255.39 6,256.55 6,252.55 6,253.58 0.0K
11:04 6,253.84 6,255.00 6,248.94 6,250.10 0.0K
11:05 6,250.36 6,253.46 6,250.36 6,250.75 0.0K
11:06 6,251.65 6,254.10 6,250.23 6,250.23 0.0K
11:07 6,249.20 6,252.04 6,248.30 6,248.81 0.0K
11:08 6,248.94 6,251.26 6,247.65 6,249.85 0.0K
11:09 6,248.56 6,251.26 6,246.62 6,248.30 0.0K
11:10 6,247.40 6,249.33 6,245.20 6,246.62 0.0K
11:11 6,244.56 6,247.78 6,243.27 6,244.56 0.0K
11:12 6,244.17 6,246.75 6,243.92 6,244.95 0.0K
11:13 6,244.17 6,246.11 6,241.85 6,246.11 0.0K
11:14 6,245.59 6,248.81 6,244.56 6,247.27 0.0K
11:15 6,247.27 6,249.46 6,246.49 6,247.91 0.0K
11:16 6,250.36 6,252.17 6,248.30 6,250.23 0.0K
11:17 6,249.59 6,251.91 6,247.27 6,249.20 0.0K
11:18 6,247.65 6,252.29 6,247.53 6,250.10 0.0K
11:19 6,249.59 6,250.75 6,248.30 6,250.75 0.0K
11:20 6,251.01 6,251.13 6,248.04 6,251.13 0.0K
11:21 6,251.52 6,253.07 6,249.07 6,252.55 0.0K
11:22 6,251.52 6,254.23 6,249.59 6,254.23 0.0K
11:23 6,252.68 6,255.39 6,252.29 6,255.39 0.0K
11:24 6,254.36 6,255.39 6,252.94 6,254.62 0.0K
11:25 6,255.39 6,256.81 6,253.58 6,256.55 0.0K
11:26 6,255.65 6,261.32 6,255.65 6,259.38 0.0K
11:27 6,259.26 6,262.09 6,259.00 6,259.90 0.0K
11:28 6,259.64 6,262.22 6,259.26 6,261.83 0.0K
11:29 6,262.61 6,266.35 6,260.93 6,266.22 0.0K
11:30 6,265.96 6,267.25 6,263.12 6,267.12 0.0K
11:31 6,266.99 6,267.63 6,263.51 6,266.99 0.0K
11:32 6,267.12 6,269.18 6,264.54 6,266.73 0.0K
11:33 6,265.44 6,267.25 6,263.64 6,264.28 0.0K
11:34 6,265.06 6,266.47 6,262.74 6,266.22 0.0K
11:35 6,265.57 6,266.60 6,263.90 6,266.60 0.0K
11:36 6,265.31 6,267.51 6,264.15 6,265.06 0.0K
11:37 6,266.47 6,267.89 6,264.67 6,266.35 0.0K
11:38 6,264.67 6,267.25 6,263.25 6,266.09 0.0K
11:39 6,267.25 6,267.25 6,262.48 6,264.80 0.0K
11:40 6,265.31 6,267.51 6,263.38 6,265.70 0.0K
11:41 6,265.83 6,267.51 6,262.99 6,264.93 0.0K
11:42 6,267.89 6,267.89 6,264.41 6,267.51 0.0K
11:43 6,266.73 6,268.28 6,265.96 6,266.99 0.0K
11:44 6,265.96 6,269.05 6,265.31 6,266.35 0.0K
11:45 6,265.19 6,266.99 6,264.28 6,264.41 0.0K
11:46 6,264.41 6,265.83 6,262.74 6,265.06 0.0K
11:47 6,262.61 6,265.44 6,262.61 6,263.51 0.0K
11:48 6,262.87 6,266.73 6,262.87 6,264.54 0.0K
11:49 6,266.73 6,268.54 6,264.54 6,266.60 0.0K
11:50 6,267.12 6,269.44 6,266.09 6,267.89 0.0K
11:51 6,267.89 6,270.60 6,266.60 6,268.41 0.0K
11:52 6,267.89 6,270.99 6,266.86 6,270.34 0.0K
11:53 6,268.80 6,272.02 6,268.02 6,269.96 0.0K
11:54 6,270.99 6,272.53 6,268.92 6,272.53 0.0K
11:55 6,272.28 6,273.05 6,269.31 6,269.83 0.0K
11:56 6,268.67 6,272.28 6,268.54 6,269.96 0.0K
11:57 6,270.86 6,271.63 6,268.54 6,270.21 0.0K
11:58 6,270.08 6,271.24 6,267.63 6,267.63 0.0K
11:59 6,268.80 6,271.37 6,268.02 6,271.24 0.0K
12:00 6,270.73 6,272.28 6,268.41 6,268.41 0.0K
12:01 6,270.86 6,270.99 6,267.38 6,269.44 0.0K
12:02 6,268.41 6,270.73 6,265.57 6,266.47 0.0K
12:03 6,266.60 6,269.31 6,265.44 6,267.63 0.0K
12:04 6,267.89 6,268.54 6,265.96 6,268.02 0.0K
12:05 6,268.02 6,269.70 6,265.44 6,268.41 0.0K
12:06 6,268.28 6,268.80 6,267.12 6,267.63 0.0K
12:07 6,268.67 6,268.67 6,266.35 6,266.99 0.0K
12:08 6,267.12 6,268.92 6,265.31 6,268.02 0.0K
12:09 6,267.63 6,268.41 6,265.70 6,267.25 0.0K
12:10 6,267.89 6,270.34 6,266.35 6,269.18 0.0K
12:11 6,270.21 6,272.02 6,268.41 6,270.34 0.0K
12:12 6,270.21 6,272.15 6,268.41 6,269.57 0.0K
12:13 6,268.80 6,270.99 6,267.63 6,269.70 0.0K
12:14 6,268.02 6,270.21 6,266.99 6,268.54 0.0K
12:15 6,268.28 6,270.21 6,266.60 6,269.18 0.0K
12:16 6,270.08 6,271.50 6,267.89 6,269.83 0.0K
12:17 6,271.89 6,272.02 6,267.76 6,271.24 0.0K
12:18 6,267.89 6,271.24 6,267.89 6,269.57 0.0K
12:19 6,270.21 6,271.63 6,267.63 6,271.63 0.0K
12:20 6,269.57 6,273.82 6,268.67 6,271.37 0.0K
12:21 6,273.05 6,273.18 6,270.99 6,271.63 0.0K
12:22 6,272.40 6,274.60 6,272.40 6,273.31 0.0K
12:23 6,272.92 6,275.24 6,271.89 6,274.72 0.0K
12:24 6,273.95 6,275.76 6,273.31 6,273.31 0.0K
12:25 6,275.24 6,276.14 6,273.18 6,273.95 0.0K
12:26 6,274.08 6,275.76 6,273.18 6,274.72 0.0K
12:27 6,274.98 6,275.24 6,273.05 6,274.34 0.0K
12:28 6,273.95 6,275.24 6,271.76 6,273.44 0.0K
12:29 6,271.76 6,274.98 6,271.24 6,272.79 0.0K
12:30 6,273.44 6,274.98 6,271.37 6,273.95 0.0K
12:31 6,273.56 6,274.47 6,269.70 6,273.56 0.0K
12:32 6,273.18 6,274.34 6,270.47 6,273.31 0.0K
12:33 6,272.79 6,274.85 6,270.73 6,272.79 0.0K
12:34 6,274.47 6,276.27 6,273.69 6,275.11 0.0K
12:35 6,275.11 6,277.95 6,274.60 6,276.66 0.0K
12:36 6,275.63 6,278.33 6,274.60 6,277.30 0.0K
12:37 6,276.01 6,277.30 6,274.08 6,275.50 0.0K
12:38 6,275.24 6,278.46 6,275.24 6,275.89 0.0K
12:39 6,276.53 6,280.14 6,276.14 6,278.98 0.0K
12:40 6,279.24 6,280.78 6,276.66 6,279.88 0.0K
12:41 6,277.69 6,281.04 6,276.66 6,277.56 0.0K
12:42 6,279.11 6,280.14 6,276.92 6,277.95 0.0K
12:43 6,280.01 6,280.27 6,278.46 6,279.11 0.0K
12:44 6,280.01 6,280.65 6,278.21 6,280.65 0.0K
12:45 6,279.49 6,281.17 6,277.82 6,279.37 0.0K
12:46 6,279.75 6,282.07 6,278.98 6,281.56 0.0K
12:47 6,282.46 6,282.72 6,280.01 6,282.72 0.0K
12:48 6,283.23 6,283.36 6,280.27 6,282.07 0.0K
12:49 6,281.56 6,284.01 6,281.04 6,282.33 0.0K
12:50 6,281.69 6,283.62 6,279.88 6,282.72 0.0K
12:51 6,283.62 6,285.55 6,281.17 6,284.26 0.0K
12:52 6,283.23 6,288.00 6,281.17 6,284.01 0.0K
12:53 6,283.36 6,286.84 6,282.59 6,285.17 0.0K
12:54 6,287.36 6,289.55 6,284.65 6,289.16 0.0K
12:55 6,285.42 6,290.07 6,285.42 6,289.81 0.0K
12:56 6,289.55 6,290.19 6,286.97 6,288.90 0.0K
12:57 6,287.74 6,287.87 6,283.75 6,283.75 0.0K
12:58 6,283.49 6,290.32 6,283.49 6,287.49 0.0K
12:59 6,287.62 6,289.68 6,286.71 6,286.71 0.0K
13:00 6,287.87 6,289.68 6,286.07 6,287.49 0.0K
13:01 6,285.55 6,291.48 6,285.55 6,291.10 0.0K
13:02 6,290.97 6,290.97 6,288.65 6,290.97 0.0K
13:03 6,289.42 6,290.97 6,288.90 6,289.42 0.0K
13:04 6,291.10 6,291.10 6,289.16 6,290.45 0.0K
13:05 6,290.45 6,293.03 6,290.45 6,291.23 0.0K
13:06 6,292.51 6,294.58 6,290.07 6,292.39 0.0K
13:07 6,290.58 6,294.45 6,290.58 6,294.32 0.0K
13:08 6,294.32 6,294.32 6,290.71 6,293.55 0.0K
13:09 6,292.26 6,293.80 6,290.32 6,292.64 0.0K
13:10 6,292.77 6,293.16 6,289.42 6,291.48 0.0K
13:11 6,290.84 6,293.16 6,289.42 6,292.13 0.0K
13:12 6,291.74 6,292.00 6,288.65 6,289.68 0.0K
13:13 6,291.23 6,291.23 6,285.68 6,285.68 0.0K
13:14 6,285.81 6,285.94 6,281.30 6,281.30 0.0K
13:15 6,280.91 6,286.20 6,278.59 6,286.20 0.0K
13:16 6,285.81 6,287.87 6,283.36 6,287.62 0.0K
13:17 6,286.58 6,289.68 6,284.78 6,285.68 0.0K
13:18 6,286.20 6,287.74 6,284.78 6,287.10 0.0K
13:19 6,284.78 6,286.84 6,282.72 6,284.91 0.0K
13:20 6,286.71 6,286.71 6,282.72 6,285.94 0.0K
13:21 6,285.68 6,286.33 6,282.85 6,283.23 0.0K
13:22 6,283.23 6,284.39 6,282.07 6,282.20 0.0K
13:23 6,283.75 6,283.75 6,276.79 6,279.37 0.0K
13:24 6,280.53 6,281.69 6,278.59 6,281.69 0.0K
13:25 6,280.53 6,283.23 6,278.98 6,283.23 0.0K
13:26 6,281.94 6,282.85 6,279.11 6,282.07 0.0K
13:27 6,279.49 6,282.33 6,278.85 6,279.88 0.0K
13:28 6,281.04 6,281.56 6,277.30 6,280.65 0.0K
13:29 6,277.43 6,281.04 6,277.43 6,279.24 0.0K
13:30 6,279.75 6,281.17 6,278.98 6,279.24 0.0K
13:31 6,278.59 6,282.72 6,278.59 6,282.07 0.0K
13:32 6,283.10 6,283.23 6,279.88 6,282.59 0.0K
13:33 6,281.17 6,284.01 6,279.62 6,281.56 0.0K
13:34 6,282.20 6,286.07 6,280.40 6,283.75 0.0K
13:35 6,283.49 6,286.07 6,281.81 6,282.07 0.0K
13:36 6,282.07 6,284.91 6,280.27 6,281.04 0.0K
13:37 6,280.01 6,281.04 6,277.82 6,277.82 0.0K
13:38 6,280.40 6,282.20 6,277.56 6,278.59 0.0K
13:39 6,280.65 6,285.30 6,278.72 6,281.04 0.0K
13:40 6,281.30 6,284.52 6,280.78 6,280.78 0.0K
13:41 6,284.14 6,284.65 6,280.78 6,281.43 0.0K
13:42 6,282.59 6,284.14 6,280.78 6,283.23 0.0K
13:43 6,283.75 6,284.26 6,280.53 6,283.62 0.0K
13:44 6,282.20 6,287.49 6,282.20 6,287.23 0.0K
13:45 6,286.84 6,288.13 6,284.91 6,286.33 0.0K
13:46 6,286.97 6,287.23 6,284.65 6,285.42 0.0K
13:47 6,286.46 6,287.62 6,283.75 6,286.84 0.0K
13:48 6,286.71 6,289.16 6,286.71 6,288.26 0.0K
13:49 6,287.23 6,289.94 6,286.07 6,289.29 0.0K
13:50 6,289.16 6,290.07 6,287.36 6,288.13 0.0K
13:51 6,288.13 6,290.45 6,286.71 6,289.81 0.0K
13:52 6,290.07 6,291.35 6,287.23 6,291.35 0.0K
13:53 6,290.97 6,290.97 6,287.36 6,287.49 0.0K
13:54 6,288.52 6,290.32 6,286.46 6,288.90 0.0K
13:55 6,289.03 6,290.19 6,286.46 6,288.00 0.0K
13:56 6,290.19 6,290.19 6,286.07 6,287.87 0.0K
13:57 6,288.52 6,289.55 6,285.81 6,287.87 0.0K
13:58 6,287.23 6,289.03 6,285.17 6,287.49 0.0K
13:59 6,288.13 6,289.68 6,286.07 6,288.78 0.0K
14:00 6,288.52 6,290.07 6,287.23 6,289.55 0.0K
14:01 6,288.52 6,292.00 6,288.52 6,289.68 0.0K
14:02 6,290.07 6,291.61 6,289.03 6,290.45 0.0K
14:03 6,290.58 6,291.10 6,287.36 6,290.07 0.0K
14:04 6,289.81 6,293.03 6,288.39 6,292.13 0.0K
14:05 6,291.87 6,291.87 6,288.26 6,290.07 0.0K
14:06 6,289.29 6,291.10 6,288.65 6,290.97 0.0K
14:07 6,290.07 6,290.32 6,287.74 6,290.19 0.0K
14:08 6,290.32 6,290.45 6,288.00 6,288.00 0.0K
14:09 6,288.39 6,292.39 6,288.39 6,291.10 0.0K
14:10 6,291.48 6,293.03 6,288.90 6,290.58 0.0K
14:11 6,289.03 6,293.03 6,289.03 6,292.64 0.0K
14:12 6,292.51 6,293.42 6,289.16 6,289.16 0.0K
14:13 6,291.10 6,291.74 6,289.03 6,291.23 0.0K
14:14 6,290.45 6,292.00 6,288.65 6,289.55 0.0K
14:15 6,288.78 6,292.00 6,288.13 6,288.39 0.0K
14:16 6,291.48 6,294.19 6,287.74 6,293.29 0.0K
14:17 6,292.90 6,294.32 6,291.61 6,292.51 0.0K
14:18 6,293.29 6,294.96 6,292.26 6,293.93 0.0K
14:19 6,292.26 6,294.83 6,290.71 6,293.55 0.0K
14:20 6,291.74 6,294.19 6,290.97 6,291.23 0.0K
14:21 6,293.42 6,293.42 6,290.07 6,290.07 0.0K
14:22 6,292.77 6,294.06 6,290.19 6,293.03 0.0K
14:23 6,291.74 6,293.93 6,290.32 6,292.64 0.0K
14:24 6,291.74 6,294.96 6,290.97 6,294.96 0.0K
14:25 6,293.80 6,294.71 6,291.61 6,293.80 0.0K
14:26 6,294.83 6,294.96 6,290.84 6,292.64 0.0K
14:27 6,292.39 6,293.42 6,290.45 6,291.48 0.0K
14:28 6,290.32 6,291.74 6,288.65 6,288.65 0.0K
14:29 6,290.84 6,290.84 6,288.13 6,288.52 0.0K
14:30 6,287.74 6,292.64 6,287.74 6,289.16 0.0K
14:31 6,288.39 6,289.81 6,285.68 6,287.87 0.0K
14:32 6,288.90 6,288.90 6,285.55 6,286.46 0.0K
14:33 6,287.49 6,288.39 6,284.65 6,286.97 0.0K
14:34 6,287.23 6,288.13 6,285.55 6,286.07 0.0K
14:35 6,286.58 6,288.13 6,284.52 6,287.87 0.0K
14:36 6,287.10 6,288.26 6,285.17 6,287.10 0.0K
14:37 6,286.46 6,288.65 6,284.91 6,286.07 0.0K
14:38 6,286.33 6,288.39 6,285.68 6,287.23 0.0K
14:39 6,286.20 6,288.65 6,285.81 6,286.58 0.0K
14:40 6,287.36 6,289.03 6,286.46 6,287.62 0.0K
14:41 6,289.29 6,290.45 6,287.87 6,289.03 0.0K
14:42 6,289.81 6,291.61 6,287.62 6,291.61 0.0K
14:43 6,288.90 6,292.13 6,288.90 6,290.32 0.0K
14:44 6,291.61 6,293.03 6,289.68 6,291.23 0.0K
14:45 6,292.51 6,292.64 6,290.07 6,291.74 0.0K
14:46 6,291.48 6,292.13 6,289.94 6,291.35 0.0K
14:47 6,291.87 6,292.26 6,287.62 6,288.78 0.0K
14:48 6,289.03 6,289.03 6,285.17 6,285.17 0.0K
14:49 6,283.23 6,287.23 6,283.23 6,284.01 0.0K
14:50 6,286.58 6,286.58 6,282.85 6,283.88 0.0K
14:51 6,283.49 6,284.39 6,281.56 6,282.46 0.0K
14:52 6,283.23 6,283.36 6,278.72 6,279.37 0.0K
14:53 6,281.17 6,285.55 6,278.72 6,285.55 0.0K
14:54 6,284.01 6,285.94 6,280.78 6,283.62 0.0K
14:55 6,282.72 6,286.46 6,280.65 6,286.20 0.0K
14:56 6,284.52 6,286.07 6,282.59 6,283.49 0.0K
14:57 6,284.65 6,285.68 6,281.30 6,282.33 0.0K
14:58 6,283.62 6,286.58 6,282.72 6,284.52 0.0K
14:59 6,285.17 6,287.10 6,282.98 6,284.78 0.0K
15:00 6,282.07 6,288.90 6,281.94 6,288.65 0.0K
15:01 6,287.23 6,288.39 6,283.49 6,285.81 0.0K
15:02 6,285.68 6,287.49 6,284.65 6,286.33 0.0K
15:03 6,286.97 6,288.52 6,284.65 6,285.42 0.0K
15:04 6,287.87 6,288.78 6,285.04 6,287.10 0.0K
15:05 6,286.46 6,289.03 6,284.78 6,284.91 0.0K
15:06 6,289.29 6,289.29 6,284.65 6,286.71 0.0K
15:07 6,285.94 6,288.26 6,284.01 6,286.20 0.0K
15:08 6,287.49 6,288.00 6,283.88 6,283.88 0.0K
15:09 6,287.87 6,287.87 6,284.01 6,286.97 0.0K
15:10 6,287.10 6,288.13 6,284.14 6,287.10 0.0K
15:11 6,286.71 6,290.32 6,286.71 6,290.19 0.0K
15:12 6,290.19 6,290.97 6,286.84 6,289.16 0.0K
15:13 6,289.42 6,290.32 6,286.84 6,289.55 0.0K
15:14 6,290.19 6,290.97 6,285.94 6,289.94 0.0K
15:15 6,288.13 6,290.32 6,286.07 6,287.74 0.0K
15:16 6,285.81 6,290.19 6,285.81 6,287.36 0.0K
15:17 6,288.13 6,290.71 6,285.94 6,290.19 0.0K
15:18 6,288.52 6,289.03 6,284.01 6,287.36 0.0K
15:19 6,288.00 6,288.65 6,285.30 6,287.10 0.0K
15:20 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:21 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:22 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:23 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:24 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:25 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:26 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:27 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:28 6,287.62 6,287.62 6,287.62 6,287.62 0.0K
15:29 6,287.62 6,297.80 6,287.49 6,297.80 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