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 6,298.64 6,303.41 6,295.42 6,297.74 0.0K
09:01 6,298.12 6,310.24 6,298.12 6,309.98 0.0K
09:02 6,310.11 6,310.11 6,305.08 6,307.53 0.0K
09:03 6,306.37 6,308.69 6,302.63 6,304.95 0.0K
09:04 6,305.86 6,312.82 6,305.86 6,311.79 0.0K
09:05 6,311.27 6,318.88 6,310.24 6,313.59 0.0K
09:06 6,315.91 6,319.01 6,305.21 6,305.21 0.0K
09:07 6,307.02 6,307.02 6,296.96 6,297.09 0.0K
09:08 6,293.61 6,293.74 6,285.75 6,286.65 0.0K
09:09 6,285.23 6,286.39 6,279.30 6,279.30 0.0K
09:10 6,280.98 6,282.78 6,278.79 6,280.20 0.0K
09:11 6,282.14 6,292.71 6,279.56 6,291.81 0.0K
09:12 6,292.84 6,301.47 6,292.84 6,301.47 0.0K
09:13 6,302.25 6,302.76 6,296.58 6,297.22 0.0K
09:14 6,296.96 6,303.02 6,296.96 6,303.02 0.0K
09:15 6,304.05 6,304.83 6,298.64 6,298.77 0.0K
09:16 6,298.51 6,298.77 6,293.48 6,298.12 0.0K
09:17 6,298.12 6,299.28 6,294.90 6,294.90 0.0K
09:18 6,295.03 6,298.12 6,293.09 6,298.12 0.0K
09:19 6,300.18 6,304.57 6,300.18 6,301.73 0.0K
09:20 6,302.51 6,303.92 6,298.25 6,303.28 0.0K
09:21 6,301.47 6,304.18 6,300.31 6,304.18 0.0K
09:22 6,303.92 6,303.92 6,293.48 6,294.25 0.0K
09:23 6,294.51 6,295.54 6,291.42 6,291.42 0.0K
09:24 6,291.81 6,292.45 6,285.49 6,286.52 0.0K
09:25 6,286.26 6,288.33 6,285.62 6,287.04 0.0K
09:26 6,286.39 6,291.29 6,286.39 6,289.10 0.0K
09:27 6,287.55 6,291.81 6,287.55 6,290.26 0.0K
09:28 6,290.13 6,298.64 6,290.13 6,297.48 0.0K
09:29 6,295.67 6,298.38 6,295.03 6,298.38 0.0K
09:30 6,297.86 6,301.09 6,296.96 6,297.86 0.0K
09:31 6,298.51 6,302.51 6,297.35 6,300.06 0.0K
09:32 6,299.15 6,300.96 6,296.32 6,296.96 0.0K
09:33 6,297.09 6,297.22 6,295.29 6,295.42 0.0K
09:34 6,295.80 6,297.86 6,292.45 6,293.22 0.0K
09:35 6,292.45 6,295.67 6,289.87 6,294.25 0.0K
09:36 6,297.22 6,297.99 6,290.77 6,290.77 0.0K
09:37 6,294.00 6,295.29 6,290.65 6,293.61 0.0K
09:38 6,293.61 6,294.90 6,289.49 6,291.29 0.0K
09:39 6,290.77 6,291.29 6,287.81 6,290.90 0.0K
09:40 6,290.00 6,291.68 6,284.97 6,288.97 0.0K
09:41 6,289.10 6,289.10 6,286.13 6,287.42 0.0K
09:42 6,288.58 6,288.58 6,284.84 6,284.84 0.0K
09:43 6,286.78 6,290.52 6,285.49 6,288.97 0.0K
09:44 6,291.03 6,292.71 6,287.68 6,289.23 0.0K
09:45 6,288.45 6,289.74 6,281.75 6,281.75 0.0K
09:46 6,283.68 6,283.94 6,278.91 6,278.91 0.0K
09:47 6,279.43 6,279.43 6,274.40 6,274.40 0.0K
09:48 6,273.63 6,276.21 6,269.89 6,271.70 0.0K
09:49 6,270.15 6,278.40 6,270.15 6,278.40 0.0K
09:50 6,276.85 6,283.17 6,275.69 6,282.01 0.0K
09:51 6,282.65 6,283.68 6,281.11 6,283.30 0.0K
09:52 6,281.75 6,284.84 6,280.85 6,283.17 0.0K
09:53 6,283.56 6,285.49 6,282.01 6,285.49 0.0K
09:54 6,285.49 6,286.13 6,281.88 6,283.68 0.0K
09:55 6,283.43 6,284.84 6,277.88 6,278.40 0.0K
09:56 6,278.27 6,280.85 6,276.98 6,277.11 0.0K
09:57 6,276.85 6,279.04 6,272.34 6,272.34 0.0K
09:58 6,274.15 6,276.08 6,270.02 6,271.31 0.0K
09:59 6,270.54 6,272.60 6,267.44 6,269.63 0.0K
10:00 6,269.50 6,271.57 6,264.99 6,267.83 0.0K
10:01 6,264.22 6,266.80 6,263.83 6,265.38 0.0K
10:02 6,267.31 6,268.34 6,261.38 6,261.38 0.0K
10:03 6,261.25 6,263.06 6,260.22 6,262.93 0.0K
10:04 6,265.64 6,268.60 6,265.25 6,268.60 0.0K
10:05 6,266.93 6,269.50 6,265.12 6,267.70 0.0K
10:06 6,267.96 6,273.24 6,267.96 6,271.18 0.0K
10:07 6,273.24 6,273.89 6,269.38 6,271.70 0.0K
10:08 6,270.28 6,271.31 6,267.57 6,269.12 0.0K
10:09 6,268.99 6,270.02 6,267.83 6,269.76 0.0K
10:10 6,268.60 6,270.02 6,266.28 6,268.47 0.0K
10:11 6,268.34 6,270.92 6,267.44 6,269.12 0.0K
10:12 6,268.99 6,270.15 6,266.15 6,268.22 0.0K
10:13 6,268.22 6,271.05 6,267.06 6,268.34 0.0K
10:14 6,269.12 6,269.63 6,266.28 6,267.83 0.0K
10:15 6,269.89 6,269.89 6,266.02 6,266.67 0.0K
10:16 6,267.96 6,268.47 6,262.93 6,264.61 0.0K
10:17 6,266.41 6,267.83 6,263.19 6,267.06 0.0K
10:18 6,266.41 6,269.25 6,266.41 6,267.96 0.0K
10:19 6,266.93 6,268.60 6,263.96 6,267.57 0.0K
10:20 6,266.67 6,268.22 6,265.38 6,266.67 0.0K
10:21 6,268.60 6,268.60 6,265.38 6,267.83 0.0K
10:22 6,268.09 6,271.44 6,266.28 6,269.76 0.0K
10:23 6,270.28 6,272.98 6,269.12 6,270.54 0.0K
10:24 6,271.82 6,272.08 6,269.38 6,271.95 0.0K
10:25 6,270.92 6,271.57 6,264.35 6,264.35 0.0K
10:26 6,263.06 6,264.35 6,261.38 6,262.29 0.0K
10:27 6,262.29 6,267.70 6,262.29 6,265.89 0.0K
10:28 6,266.54 6,266.80 6,262.29 6,265.77 0.0K
10:29 6,263.96 6,266.02 6,262.54 6,263.45 0.0K
10:30 6,263.19 6,266.28 6,262.41 6,263.83 0.0K
10:31 6,263.96 6,266.02 6,262.29 6,263.70 0.0K
10:32 6,265.12 6,266.28 6,262.67 6,263.70 0.0K
10:33 6,263.45 6,268.47 6,262.41 6,267.06 0.0K
10:34 6,267.96 6,271.18 6,266.54 6,270.28 0.0K
10:35 6,269.89 6,271.44 6,266.15 6,268.47 0.0K
10:36 6,267.18 6,269.50 6,265.38 6,265.38 0.0K
10:37 6,265.89 6,266.80 6,261.90 6,265.51 0.0K
10:38 6,265.89 6,267.31 6,263.96 6,265.51 0.0K
10:39 6,265.89 6,266.54 6,263.57 6,263.83 0.0K
10:40 6,265.51 6,267.57 6,264.35 6,265.89 0.0K
10:41 6,265.51 6,266.41 6,262.93 6,264.48 0.0K
10:42 6,264.35 6,270.41 6,263.32 6,269.63 0.0K
10:43 6,268.22 6,273.37 6,268.22 6,273.37 0.0K
10:44 6,269.76 6,276.34 6,269.76 6,276.08 0.0K
10:45 6,275.82 6,276.85 6,271.05 6,274.66 0.0K
10:46 6,274.40 6,274.66 6,270.66 6,271.95 0.0K
10:47 6,272.98 6,274.79 6,271.95 6,274.40 0.0K
10:48 6,272.21 6,274.15 6,269.38 6,269.38 0.0K
10:49 6,270.02 6,271.44 6,266.15 6,266.80 0.0K
10:50 6,266.41 6,269.25 6,264.99 6,267.83 0.0K
10:51 6,266.15 6,267.83 6,259.71 6,259.71 0.0K
10:52 6,259.71 6,263.45 6,259.45 6,262.29 0.0K
10:53 6,264.35 6,265.77 6,261.90 6,263.96 0.0K
10:54 6,265.25 6,267.18 6,263.83 6,265.51 0.0K
10:55 6,264.99 6,266.54 6,262.93 6,265.38 0.0K
10:56 6,266.02 6,269.50 6,262.80 6,268.73 0.0K
10:57 6,268.60 6,269.50 6,264.73 6,266.54 0.0K
10:58 6,267.44 6,268.47 6,266.02 6,267.83 0.0K
10:59 6,266.15 6,268.73 6,265.77 6,268.09 0.0K
11:00 6,267.06 6,270.41 6,267.06 6,268.09 0.0K
11:01 6,268.99 6,270.54 6,265.25 6,266.15 0.0K
11:02 6,268.34 6,269.89 6,266.15 6,267.70 0.0K
11:03 6,268.09 6,271.31 6,266.67 6,269.89 0.0K
11:04 6,270.79 6,271.44 6,268.09 6,270.79 0.0K
11:05 6,270.02 6,271.95 6,268.22 6,268.73 0.0K
11:06 6,270.66 6,277.88 6,269.63 6,277.50 0.0K
11:07 6,274.79 6,279.43 6,274.79 6,279.43 0.0K
11:08 6,279.95 6,282.27 6,277.24 6,281.75 0.0K
11:09 6,280.07 6,281.88 6,277.24 6,280.33 0.0K
11:10 6,281.62 6,282.78 6,277.75 6,280.59 0.0K
11:11 6,279.69 6,282.40 6,279.17 6,282.14 0.0K
11:12 6,282.40 6,284.07 6,279.82 6,282.65 0.0K
11:13 6,282.65 6,283.81 6,278.27 6,278.27 0.0K
11:14 6,278.01 6,280.07 6,275.95 6,280.07 0.0K
11:15 6,278.14 6,281.49 6,275.95 6,279.82 0.0K
11:16 6,280.59 6,282.27 6,277.75 6,279.56 0.0K
11:17 6,283.17 6,283.17 6,278.27 6,278.40 0.0K
11:18 6,280.46 6,282.52 6,278.66 6,281.11 0.0K
11:19 6,282.27 6,283.04 6,278.79 6,283.04 0.0K
11:20 6,282.40 6,282.40 6,273.76 6,275.43 0.0K
11:21 6,274.66 6,277.50 6,274.27 6,274.53 0.0K
11:22 6,274.15 6,274.53 6,270.66 6,274.15 0.0K
11:23 6,270.92 6,274.79 6,270.92 6,274.79 0.0K
11:24 6,272.60 6,275.69 6,270.92 6,274.27 0.0K
11:25 6,272.34 6,274.92 6,270.54 6,272.34 0.0K
11:26 6,274.15 6,275.18 6,270.79 6,273.24 0.0K
11:27 6,275.31 6,275.56 6,270.15 6,274.92 0.0K
11:28 6,272.34 6,275.56 6,270.02 6,270.92 0.0K
11:29 6,272.08 6,274.02 6,270.79 6,272.60 0.0K
11:30 6,272.98 6,273.11 6,270.15 6,271.18 0.0K
11:31 6,272.73 6,273.50 6,270.41 6,273.50 0.0K
11:32 6,272.73 6,273.50 6,270.41 6,273.50 0.0K
11:33 6,273.76 6,274.40 6,271.05 6,272.47 0.0K
11:34 6,272.73 6,274.53 6,271.70 6,273.50 0.0K
11:35 6,271.18 6,274.92 6,271.18 6,271.70 0.0K
11:36 6,274.27 6,276.08 6,271.31 6,274.66 0.0K
11:37 6,276.08 6,276.08 6,272.08 6,274.27 0.0K
11:38 6,273.24 6,276.21 6,272.73 6,274.15 0.0K
11:39 6,276.59 6,276.59 6,272.60 6,272.73 0.0K
11:40 6,274.15 6,275.43 6,272.34 6,274.92 0.0K
11:41 6,274.66 6,274.66 6,269.25 6,273.11 0.0K
11:42 6,271.95 6,273.37 6,271.18 6,271.57 0.0K
11:43 6,273.24 6,275.18 6,271.31 6,275.05 0.0K
11:44 6,273.24 6,274.53 6,271.57 6,273.76 0.0K
11:45 6,273.37 6,274.40 6,271.70 6,273.63 0.0K
11:46 6,273.63 6,275.31 6,271.70 6,273.50 0.0K
11:47 6,272.08 6,273.89 6,271.82 6,273.89 0.0K
11:48 6,273.37 6,274.40 6,271.05 6,273.63 0.0K
11:49 6,273.63 6,273.76 6,270.92 6,273.24 0.0K
11:50 6,271.57 6,274.15 6,271.05 6,272.47 0.0K
11:51 6,273.24 6,274.66 6,271.31 6,273.76 0.0K
11:52 6,273.63 6,274.53 6,271.05 6,272.60 0.0K
11:53 6,271.70 6,274.02 6,270.92 6,270.92 0.0K
11:54 6,273.63 6,274.79 6,271.82 6,272.98 0.0K
11:55 6,273.11 6,274.79 6,271.57 6,274.79 0.0K
11:56 6,273.89 6,273.89 6,270.79 6,270.79 0.0K
11:57 6,271.31 6,273.50 6,270.66 6,271.70 0.0K
11:58 6,271.70 6,271.82 6,266.41 6,268.34 0.0K
11:59 6,267.83 6,270.79 6,267.83 6,270.79 0.0K
12:00 6,270.79 6,272.21 6,268.99 6,268.99 0.0K
12:01 6,270.41 6,271.18 6,266.93 6,271.05 0.0K
12:02 6,270.79 6,270.79 6,267.96 6,268.86 0.0K
12:03 6,267.57 6,270.41 6,267.57 6,268.86 0.0K
12:04 6,270.54 6,271.95 6,269.38 6,271.05 0.0K
12:05 6,270.02 6,271.70 6,268.47 6,270.15 0.0K
12:06 6,271.95 6,273.37 6,269.63 6,270.41 0.0K
12:07 6,270.54 6,272.34 6,269.50 6,271.31 0.0K
12:08 6,270.79 6,271.95 6,267.31 6,267.31 0.0K
12:09 6,271.57 6,273.24 6,269.25 6,271.18 0.0K
12:10 6,272.86 6,274.27 6,269.12 6,273.89 0.0K
12:11 6,273.50 6,275.56 6,272.73 6,275.18 0.0K
12:12 6,275.05 6,276.21 6,273.24 6,274.02 0.0K
12:13 6,274.02 6,277.37 6,274.02 6,274.66 0.0K
12:14 6,275.18 6,276.59 6,274.15 6,275.18 0.0K
12:15 6,274.92 6,277.75 6,274.53 6,276.98 0.0K
12:16 6,275.31 6,276.85 6,273.37 6,275.56 0.0K
12:17 6,274.79 6,277.11 6,274.02 6,274.15 0.0K
12:18 6,276.59 6,276.59 6,272.86 6,274.92 0.0K
12:19 6,274.27 6,275.69 6,272.73 6,275.43 0.0K
12:20 6,274.40 6,276.08 6,272.98 6,273.37 0.0K
12:21 6,273.89 6,275.56 6,271.44 6,272.08 0.0K
12:22 6,274.02 6,274.02 6,271.70 6,271.70 0.0K
12:23 6,271.18 6,274.53 6,271.05 6,273.37 0.0K
12:24 6,273.50 6,273.63 6,271.18 6,273.63 0.0K
12:25 6,273.37 6,274.02 6,270.28 6,272.86 0.0K
12:26 6,271.95 6,274.40 6,270.92 6,272.34 0.0K
12:27 6,271.95 6,273.89 6,270.15 6,270.54 0.0K
12:28 6,270.92 6,272.86 6,270.15 6,271.70 0.0K
12:29 6,269.76 6,272.98 6,268.86 6,272.21 0.0K
12:30 6,272.08 6,273.24 6,268.73 6,269.50 0.0K
12:31 6,270.15 6,272.47 6,269.38 6,270.41 0.0K
12:32 6,272.08 6,273.11 6,269.89 6,270.02 0.0K
12:33 6,270.66 6,272.21 6,269.38 6,271.57 0.0K
12:34 6,269.89 6,272.08 6,267.18 6,269.63 0.0K
12:35 6,269.89 6,272.08 6,268.60 6,270.66 0.0K
12:36 6,269.25 6,271.31 6,269.25 6,269.50 0.0K
12:37 6,270.66 6,270.66 6,268.09 6,269.50 0.0K
12:38 6,268.09 6,270.28 6,266.41 6,267.70 0.0K
12:39 6,267.18 6,270.41 6,267.06 6,268.73 0.0K
12:40 6,268.22 6,270.54 6,266.67 6,267.31 0.0K
12:41 6,268.34 6,269.38 6,264.99 6,267.83 0.0K
12:42 6,266.54 6,269.50 6,265.51 6,265.51 0.0K
12:43 6,268.09 6,268.09 6,264.22 6,267.57 0.0K
12:44 6,266.54 6,268.34 6,264.22 6,266.54 0.0K
12:45 6,267.57 6,267.57 6,263.70 6,267.18 0.0K
12:46 6,267.31 6,267.96 6,264.61 6,264.86 0.0K
12:47 6,267.31 6,269.25 6,265.64 6,266.54 0.0K
12:48 6,267.06 6,269.50 6,264.35 6,266.67 0.0K
12:49 6,268.22 6,269.38 6,265.25 6,266.41 0.0K
12:50 6,267.70 6,267.70 6,264.09 6,264.09 0.0K
12:51 6,266.67 6,267.06 6,263.06 6,266.28 0.0K
12:52 6,264.99 6,268.99 6,264.99 6,268.34 0.0K
12:53 6,268.60 6,270.28 6,267.06 6,269.50 0.0K
12:54 6,266.28 6,268.99 6,266.28 6,268.60 0.0K
12:55 6,267.31 6,267.96 6,265.64 6,267.18 0.0K
12:56 6,267.31 6,267.31 6,263.83 6,265.38 0.0K
12:57 6,263.83 6,267.06 6,263.83 6,266.02 0.0K
12:58 6,265.89 6,267.31 6,263.70 6,265.89 0.0K
12:59 6,266.54 6,267.70 6,263.45 6,264.22 0.0K
13:00 6,266.28 6,266.80 6,264.35 6,264.35 0.0K
13:01 6,265.38 6,267.57 6,263.57 6,264.99 0.0K
13:02 6,264.09 6,265.64 6,262.41 6,262.93 0.0K
13:03 6,265.89 6,265.89 6,259.84 6,259.84 0.0K
13:04 6,261.51 6,263.06 6,259.58 6,262.03 0.0K
13:05 6,260.35 6,263.83 6,260.35 6,262.93 0.0K
13:06 6,262.93 6,265.12 6,260.87 6,263.19 0.0K
13:07 6,262.41 6,263.96 6,261.38 6,263.19 0.0K
13:08 6,265.12 6,265.12 6,260.61 6,262.29 0.0K
13:09 6,261.64 6,262.54 6,259.84 6,260.74 0.0K
13:10 6,260.48 6,262.93 6,258.93 6,258.93 0.0K
13:11 6,260.35 6,260.48 6,256.87 6,258.29 0.0K
13:12 6,257.00 6,260.22 6,256.10 6,258.55 0.0K
13:13 6,257.90 6,260.35 6,257.26 6,258.42 0.0K
13:14 6,257.64 6,259.45 6,257.13 6,257.39 0.0K
13:15 6,257.13 6,258.55 6,255.71 6,258.55 0.0K
13:16 6,258.55 6,260.61 6,257.00 6,259.19 0.0K
13:17 6,256.23 6,258.55 6,255.97 6,258.16 0.0K
13:18 6,256.23 6,259.06 6,255.45 6,256.10 0.0K
13:19 6,257.77 6,258.68 6,254.68 6,257.39 0.0K
13:20 6,255.58 6,257.64 6,255.07 6,255.45 0.0K
13:21 6,256.10 6,258.03 6,254.55 6,256.87 0.0K
13:22 6,255.97 6,259.19 6,253.91 6,257.52 0.0K
13:23 6,256.48 6,257.77 6,254.81 6,255.97 0.0K
13:24 6,256.61 6,257.39 6,254.55 6,255.84 0.0K
13:25 6,257.00 6,257.90 6,253.65 6,254.29 0.0K
13:26 6,255.32 6,255.84 6,253.39 6,254.16 0.0K
13:27 6,253.65 6,256.48 6,253.00 6,253.65 0.0K
13:28 6,257.39 6,257.52 6,253.91 6,255.32 0.0K
13:29 6,254.04 6,255.71 6,253.65 6,254.42 0.0K
13:30 6,255.84 6,256.48 6,254.16 6,255.84 0.0K
13:31 6,255.97 6,258.68 6,254.81 6,257.00 0.0K
13:32 6,255.97 6,259.58 6,255.97 6,256.61 0.0K
13:33 6,257.52 6,258.93 6,255.58 6,257.39 0.0K
13:34 6,255.97 6,258.42 6,254.94 6,257.77 0.0K
13:35 6,256.48 6,259.06 6,255.58 6,258.03 0.0K
13:36 6,256.48 6,259.32 6,255.07 6,256.48 0.0K
13:37 6,257.64 6,257.77 6,253.91 6,256.74 0.0K
13:38 6,256.36 6,258.42 6,253.39 6,257.00 0.0K
13:39 6,255.71 6,259.97 6,255.71 6,259.97 0.0K
13:40 6,258.55 6,259.84 6,255.20 6,257.26 0.0K
13:41 6,258.29 6,258.80 6,254.81 6,257.26 0.0K
13:42 6,258.29 6,259.84 6,255.45 6,258.80 0.0K
13:43 6,258.42 6,261.51 6,258.42 6,261.00 0.0K
13:44 6,261.90 6,261.90 6,259.32 6,261.13 0.0K
13:45 6,260.87 6,261.51 6,258.29 6,258.93 0.0K
13:46 6,258.68 6,261.00 6,256.61 6,258.68 0.0K
13:47 6,258.93 6,259.97 6,257.00 6,257.26 0.0K
13:48 6,257.13 6,261.90 6,257.00 6,259.71 0.0K
13:49 6,259.84 6,261.51 6,258.93 6,260.74 0.0K
13:50 6,261.25 6,262.80 6,259.32 6,262.03 0.0K
13:51 6,260.22 6,262.29 6,259.58 6,260.22 0.0K
13:52 6,260.74 6,263.96 6,258.93 6,262.67 0.0K
13:53 6,263.19 6,265.12 6,260.48 6,261.51 0.0K
13:54 6,262.29 6,264.48 6,261.38 6,262.80 0.0K
13:55 6,259.97 6,263.06 6,259.97 6,260.48 0.0K
13:56 6,261.13 6,261.51 6,258.68 6,259.84 0.0K
13:57 6,261.77 6,262.80 6,258.93 6,258.93 0.0K
13:58 6,261.51 6,262.41 6,259.19 6,260.09 0.0K
13:59 6,260.48 6,261.51 6,258.93 6,259.06 0.0K
14:00 6,259.58 6,261.38 6,257.52 6,259.71 0.0K
14:01 6,260.48 6,262.54 6,258.68 6,261.90 0.0K
14:02 6,260.87 6,262.16 6,258.93 6,261.77 0.0K
14:03 6,259.19 6,261.64 6,258.80 6,260.09 0.0K
14:04 6,259.19 6,261.90 6,258.16 6,260.87 0.0K
14:05 6,259.71 6,263.70 6,258.29 6,260.87 0.0K
14:06 6,261.13 6,263.70 6,260.61 6,262.16 0.0K
14:07 6,261.13 6,263.32 6,260.35 6,261.38 0.0K
14:08 6,262.03 6,263.96 6,260.09 6,263.45 0.0K
14:09 6,262.41 6,263.45 6,260.22 6,261.13 0.0K
14:10 6,261.25 6,263.06 6,258.29 6,260.35 0.0K
14:11 6,259.84 6,263.19 6,258.55 6,261.90 0.0K
14:12 6,261.77 6,263.32 6,260.09 6,261.38 0.0K
14:13 6,261.51 6,262.16 6,259.97 6,261.77 0.0K
14:14 6,262.16 6,262.16 6,258.80 6,261.51 0.0K
14:15 6,259.71 6,262.03 6,259.06 6,261.38 0.0K
14:16 6,260.87 6,263.83 6,260.22 6,263.19 0.0K
14:17 6,261.90 6,263.32 6,259.84 6,263.32 0.0K
14:18 6,263.32 6,263.70 6,259.97 6,260.48 0.0K
14:19 6,263.19 6,263.70 6,259.45 6,260.87 0.0K
14:20 6,261.64 6,262.29 6,259.58 6,260.35 0.0K
14:21 6,262.54 6,267.18 6,259.97 6,265.64 0.0K
14:22 6,264.09 6,266.15 6,263.06 6,264.99 0.0K
14:23 6,267.83 6,268.47 6,264.86 6,268.47 0.0K
14:24 6,268.47 6,269.50 6,264.73 6,267.06 0.0K
14:25 6,265.12 6,266.80 6,263.32 6,263.32 0.0K
14:26 6,263.83 6,267.06 6,263.19 6,264.35 0.0K
14:27 6,265.89 6,267.06 6,263.06 6,264.22 0.0K
14:28 6,265.38 6,266.41 6,263.19 6,264.09 0.0K
14:29 6,265.38 6,266.67 6,262.80 6,264.22 0.0K
14:30 6,265.38 6,266.93 6,262.93 6,265.38 0.0K
14:31 6,263.32 6,265.77 6,262.54 6,265.77 0.0K
14:32 6,264.35 6,265.51 6,263.06 6,263.83 0.0K
14:33 6,264.73 6,265.89 6,262.80 6,265.12 0.0K
14:34 6,265.25 6,266.02 6,262.80 6,265.25 0.0K
14:35 6,264.73 6,266.67 6,262.67 6,262.67 0.0K
14:36 6,264.48 6,266.41 6,262.67 6,265.25 0.0K
14:37 6,265.38 6,266.02 6,262.29 6,263.06 0.0K
14:38 6,262.54 6,263.70 6,260.61 6,262.03 0.0K
14:39 6,262.67 6,264.22 6,259.19 6,259.97 0.0K
14:40 6,259.32 6,261.00 6,257.77 6,257.77 0.0K
14:41 6,257.26 6,260.61 6,256.74 6,259.19 0.0K
14:42 6,259.97 6,260.22 6,256.48 6,256.48 0.0K
14:43 6,257.77 6,259.97 6,255.84 6,259.97 0.0K
14:44 6,257.64 6,258.55 6,255.84 6,256.87 0.0K
14:45 6,257.00 6,259.06 6,255.97 6,258.29 0.0K
14:46 6,259.06 6,259.71 6,256.10 6,256.87 0.0K
14:47 6,258.68 6,259.32 6,255.45 6,257.77 0.0K
14:48 6,256.23 6,259.32 6,255.32 6,257.52 0.0K
14:49 6,257.90 6,258.80 6,255.58 6,258.03 0.0K
14:50 6,255.97 6,258.93 6,255.07 6,257.26 0.0K
14:51 6,255.32 6,260.22 6,255.32 6,259.06 0.0K
14:52 6,257.00 6,260.09 6,257.00 6,260.09 0.0K
14:53 6,258.80 6,259.84 6,257.39 6,258.03 0.0K
14:54 6,257.77 6,259.84 6,255.97 6,259.19 0.0K
14:55 6,258.55 6,260.09 6,257.00 6,258.80 0.0K
14:56 6,259.58 6,260.09 6,257.13 6,259.32 0.0K
14:57 6,259.71 6,261.25 6,256.36 6,259.97 0.0K
14:58 6,259.32 6,261.90 6,258.03 6,260.74 0.0K
14:59 6,259.32 6,262.54 6,257.90 6,257.90 0.0K
15:00 6,258.16 6,261.90 6,258.16 6,260.48 0.0K
15:01 6,260.09 6,261.00 6,258.68 6,259.84 0.0K
15:02 6,260.22 6,260.87 6,258.29 6,258.29 0.0K
15:03 6,259.84 6,260.61 6,258.29 6,258.29 0.0K
15:04 6,258.55 6,260.87 6,257.90 6,258.80 0.0K
15:05 6,259.71 6,261.13 6,255.20 6,258.16 0.0K
15:06 6,257.13 6,260.09 6,256.36 6,258.68 0.0K
15:07 6,258.16 6,262.03 6,258.03 6,260.87 0.0K
15:08 6,260.22 6,262.03 6,259.71 6,261.64 0.0K
15:09 6,261.90 6,263.83 6,259.58 6,262.16 0.0K
15:10 6,262.80 6,263.57 6,259.84 6,262.41 0.0K
15:11 6,263.45 6,264.48 6,260.48 6,264.09 0.0K
15:12 6,261.77 6,264.09 6,260.35 6,261.77 0.0K
15:13 6,263.57 6,263.57 6,260.09 6,262.54 0.0K
15:14 6,263.32 6,263.83 6,260.09 6,261.00 0.0K
15:15 6,262.67 6,264.22 6,259.97 6,262.54 0.0K
15:16 6,261.13 6,266.02 6,261.13 6,266.02 0.0K
15:17 6,263.70 6,267.18 6,263.70 6,264.09 0.0K
15:18 6,260.74 6,267.44 6,260.74 6,265.51 0.0K
15:19 6,265.51 6,268.22 6,264.73 6,267.57 0.0K
15:20 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:21 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:22 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:23 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:24 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:25 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:26 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:27 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:28 6,268.22 6,268.22 6,268.22 6,268.22 0.0K
15:29 6,268.22 6,273.11 6,268.22 6,273.11 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