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 6,383.65 6,386.22 6,379.52 6,380.16 0.0K
09:01 6,379.00 6,396.15 6,379.00 6,394.73 0.0K
09:02 6,397.57 6,404.14 6,396.79 6,401.69 0.0K
09:03 6,399.89 6,399.89 6,390.48 6,391.90 0.0K
09:04 6,394.09 6,394.09 6,380.68 6,383.13 0.0K
09:05 6,382.87 6,387.51 6,382.36 6,384.03 0.0K
09:06 6,384.16 6,384.16 6,372.95 6,375.14 0.0K
09:07 6,375.27 6,375.27 6,361.34 6,367.53 0.0K
09:08 6,369.47 6,377.07 6,366.76 6,375.52 0.0K
09:09 6,376.81 6,376.81 6,362.12 6,363.66 0.0K
09:10 6,363.41 6,365.98 6,360.96 6,365.34 0.0K
09:11 6,363.66 6,367.02 6,361.47 6,361.60 0.0K
09:12 6,363.66 6,364.18 6,359.67 6,362.76 0.0K
09:13 6,360.31 6,363.15 6,358.77 6,358.77 0.0K
09:14 6,359.67 6,365.47 6,357.86 6,362.25 0.0K
09:15 6,362.50 6,367.79 6,361.73 6,365.34 0.0K
09:16 6,364.05 6,365.47 6,360.70 6,362.89 0.0K
09:17 6,362.63 6,363.54 6,358.64 6,360.70 0.0K
09:18 6,360.96 6,361.99 6,357.86 6,359.28 0.0K
09:19 6,359.93 6,360.44 6,354.38 6,358.51 0.0K
09:20 6,358.12 6,361.22 6,356.70 6,357.61 0.0K
09:21 6,360.18 6,360.70 6,356.57 6,357.61 0.0K
09:22 6,357.99 6,362.25 6,357.48 6,360.83 0.0K
09:23 6,360.57 6,361.86 6,353.61 6,358.25 0.0K
09:24 6,358.25 6,364.31 6,357.35 6,362.89 0.0K
09:25 6,363.66 6,367.66 6,363.28 6,367.66 0.0K
09:26 6,365.21 6,367.27 6,362.50 6,363.15 0.0K
09:27 6,363.02 6,365.08 6,360.83 6,363.54 0.0K
09:28 6,364.44 6,370.11 6,363.28 6,368.95 0.0K
09:29 6,367.66 6,371.53 6,367.66 6,371.53 0.0K
09:30 6,370.75 6,374.62 6,368.82 6,374.49 0.0K
09:31 6,371.14 6,374.23 6,369.34 6,370.50 0.0K
09:32 6,370.37 6,372.69 6,366.50 6,370.63 0.0K
09:33 6,369.34 6,369.72 6,359.15 6,360.96 0.0K
09:34 6,360.83 6,362.25 6,357.48 6,357.48 0.0K
09:35 6,359.28 6,359.28 6,356.19 6,356.70 0.0K
09:36 6,358.51 6,361.99 6,357.86 6,361.47 0.0K
09:37 6,362.25 6,362.89 6,360.44 6,362.50 0.0K
09:38 6,359.41 6,363.54 6,358.89 6,360.70 0.0K
09:39 6,360.05 6,362.50 6,358.77 6,360.31 0.0K
09:40 6,359.28 6,364.31 6,358.25 6,362.89 0.0K
09:41 6,363.66 6,364.44 6,361.34 6,363.66 0.0K
09:42 6,362.12 6,366.37 6,362.12 6,365.86 0.0K
09:43 6,365.21 6,366.63 6,362.76 6,366.50 0.0K
09:44 6,367.02 6,367.66 6,364.57 6,366.63 0.0K
09:45 6,365.08 6,368.31 6,364.44 6,368.05 0.0K
09:46 6,366.63 6,372.95 6,365.86 6,371.91 0.0K
09:47 6,369.98 6,372.30 6,368.43 6,371.53 0.0K
09:48 6,369.47 6,371.79 6,367.53 6,367.53 0.0K
09:49 6,366.63 6,369.72 6,365.21 6,366.11 0.0K
09:50 6,367.27 6,367.27 6,361.22 6,362.76 0.0K
09:51 6,361.73 6,364.05 6,359.93 6,361.22 0.0K
09:52 6,360.18 6,361.09 6,357.22 6,357.61 0.0K
09:53 6,358.77 6,358.77 6,354.51 6,357.09 0.0K
09:54 6,358.51 6,360.96 6,355.03 6,355.54 0.0K
09:55 6,354.38 6,355.03 6,352.71 6,352.71 0.0K
09:56 6,352.58 6,354.38 6,349.48 6,351.29 0.0K
09:57 6,351.42 6,356.32 6,351.29 6,356.19 0.0K
09:58 6,353.61 6,359.02 6,353.61 6,357.22 0.0K
09:59 6,356.19 6,357.48 6,352.84 6,353.87 0.0K
10:00 6,353.74 6,356.83 6,353.09 6,354.25 0.0K
10:01 6,354.90 6,361.47 6,352.96 6,359.28 0.0K
10:02 6,358.89 6,360.44 6,357.48 6,358.12 0.0K
10:03 6,357.99 6,362.89 6,357.48 6,362.38 0.0K
10:04 6,361.22 6,364.44 6,360.57 6,362.76 0.0K
10:05 6,362.63 6,363.92 6,360.18 6,361.47 0.0K
10:06 6,361.86 6,362.76 6,359.28 6,361.60 0.0K
10:07 6,361.47 6,365.47 6,359.28 6,363.02 0.0K
10:08 6,363.66 6,365.34 6,361.86 6,363.02 0.0K
10:09 6,362.63 6,364.18 6,359.02 6,360.96 0.0K
10:10 6,361.34 6,361.34 6,351.42 6,353.87 0.0K
10:11 6,352.45 6,356.57 6,352.45 6,355.67 0.0K
10:12 6,355.93 6,355.93 6,352.06 6,354.51 0.0K
10:13 6,353.22 6,356.32 6,352.58 6,356.32 0.0K
10:14 6,356.19 6,358.12 6,354.13 6,356.70 0.0K
10:15 6,356.06 6,356.45 6,352.96 6,354.25 0.0K
10:16 6,352.58 6,354.38 6,350.52 6,350.52 0.0K
10:17 6,354.38 6,354.38 6,349.61 6,351.03 0.0K
10:18 6,353.09 6,354.00 6,350.13 6,353.74 0.0K
10:19 6,353.48 6,354.77 6,352.58 6,354.25 0.0K
10:20 6,357.61 6,357.61 6,353.22 6,355.54 0.0K
10:21 6,355.67 6,357.48 6,353.74 6,354.38 0.0K
10:22 6,356.57 6,356.57 6,351.55 6,351.80 0.0K
10:23 6,352.32 6,353.61 6,350.39 6,352.19 0.0K
10:24 6,352.45 6,354.64 6,350.90 6,352.32 0.0K
10:25 6,353.35 6,355.80 6,352.06 6,355.03 0.0K
10:26 6,355.80 6,358.89 6,355.03 6,358.89 0.0K
10:27 6,357.86 6,359.02 6,356.06 6,356.96 0.0K
10:28 6,354.90 6,357.48 6,353.87 6,356.70 0.0K
10:29 6,356.19 6,357.48 6,353.22 6,355.67 0.0K
10:30 6,356.57 6,359.15 6,355.16 6,356.45 0.0K
10:31 6,357.73 6,357.73 6,354.25 6,354.25 0.0K
10:32 6,355.29 6,357.99 6,353.35 6,355.41 0.0K
10:33 6,354.77 6,355.80 6,348.20 6,350.90 0.0K
10:34 6,350.26 6,350.26 6,344.33 6,346.00 0.0K
10:35 6,344.84 6,344.84 6,340.59 6,340.59 0.0K
10:36 6,340.98 6,340.98 6,335.69 6,336.46 0.0K
10:37 6,337.37 6,340.59 6,335.18 6,339.17 0.0K
10:38 6,338.79 6,341.23 6,336.21 6,336.85 0.0K
10:39 6,337.75 6,338.40 6,334.53 6,335.05 0.0K
10:40 6,334.79 6,336.98 6,332.47 6,334.66 0.0K
10:41 6,333.89 6,336.59 6,328.21 6,330.79 0.0K
10:42 6,329.89 6,329.89 6,325.64 6,326.93 0.0K
10:43 6,326.02 6,328.86 6,324.48 6,324.48 0.0K
10:44 6,324.09 6,330.66 6,322.93 6,330.66 0.0K
10:45 6,329.63 6,332.73 6,327.83 6,331.05 0.0K
10:46 6,331.70 6,333.63 6,330.41 6,332.08 0.0K
10:47 6,331.44 6,333.63 6,330.02 6,330.28 0.0K
10:48 6,331.70 6,331.70 6,327.70 6,328.86 0.0K
10:49 6,329.12 6,329.63 6,326.93 6,329.12 0.0K
10:50 6,328.34 6,329.50 6,326.02 6,326.54 0.0K
10:51 6,325.51 6,330.28 6,324.09 6,327.31 0.0K
10:52 6,324.09 6,326.41 6,320.61 6,323.19 0.0K
10:53 6,321.12 6,323.96 6,319.45 6,321.38 0.0K
10:54 6,321.64 6,321.64 6,317.64 6,318.68 0.0K
10:55 6,317.90 6,320.09 6,316.87 6,318.29 0.0K
10:56 6,317.90 6,324.99 6,317.52 6,320.48 0.0K
10:57 6,321.25 6,324.73 6,318.42 6,323.83 0.0K
10:58 6,322.67 6,323.96 6,317.00 6,319.58 0.0K
10:59 6,318.29 6,320.09 6,316.10 6,318.93 0.0K
11:00 6,319.84 6,319.84 6,315.19 6,315.71 0.0K
11:01 6,316.35 6,319.32 6,315.58 6,317.52 0.0K
11:02 6,318.03 6,319.96 6,315.45 6,319.96 0.0K
11:03 6,317.39 6,319.32 6,315.45 6,315.84 0.0K
11:04 6,316.10 6,319.96 6,316.10 6,318.93 0.0K
11:05 6,318.29 6,321.25 6,317.26 6,319.45 0.0K
11:06 6,317.13 6,318.68 6,313.65 6,313.65 0.0K
11:07 6,315.07 6,316.74 6,312.87 6,312.87 0.0K
11:08 6,314.42 6,316.48 6,311.84 6,311.84 0.0K
11:09 6,311.84 6,314.81 6,311.07 6,311.07 0.0K
11:10 6,315.07 6,316.87 6,310.81 6,313.00 0.0K
11:11 6,310.30 6,314.94 6,310.17 6,313.13 0.0K
11:12 6,312.10 6,313.26 6,310.17 6,311.20 0.0K
11:13 6,312.62 6,312.62 6,308.88 6,309.78 0.0K
11:14 6,308.88 6,310.17 6,307.20 6,308.10 0.0K
11:15 6,307.98 6,310.17 6,306.04 6,307.20 0.0K
11:16 6,307.07 6,310.55 6,306.30 6,307.07 0.0K
11:17 6,307.07 6,309.65 6,306.30 6,307.72 0.0K
11:18 6,306.43 6,307.07 6,303.85 6,304.11 0.0K
11:19 6,305.66 6,311.97 6,305.01 6,311.59 0.0K
11:20 6,311.71 6,313.39 6,308.75 6,309.91 0.0K
11:21 6,308.36 6,311.33 6,307.85 6,308.36 0.0K
11:22 6,309.52 6,318.93 6,308.10 6,318.93 0.0K
11:23 6,318.80 6,321.64 6,316.87 6,318.29 0.0K
11:24 6,319.45 6,319.96 6,315.32 6,317.90 0.0K
11:25 6,317.77 6,319.19 6,315.58 6,316.23 0.0K
11:26 6,315.58 6,317.13 6,314.16 6,314.29 0.0K
11:27 6,315.19 6,315.19 6,310.30 6,312.49 0.0K
11:28 6,311.84 6,316.74 6,311.84 6,316.23 0.0K
11:29 6,315.71 6,319.84 6,314.94 6,318.29 0.0K
11:30 6,317.90 6,319.06 6,314.81 6,317.13 0.0K
11:31 6,314.68 6,317.13 6,312.75 6,312.75 0.0K
11:32 6,314.16 6,315.71 6,312.23 6,313.65 0.0K
11:33 6,315.32 6,315.45 6,312.75 6,314.68 0.0K
11:34 6,315.07 6,315.07 6,311.71 6,312.10 0.0K
11:35 6,310.55 6,314.68 6,310.30 6,314.68 0.0K
11:36 6,313.91 6,313.91 6,310.30 6,312.49 0.0K
11:37 6,310.94 6,315.84 6,309.78 6,313.52 0.0K
11:38 6,312.23 6,313.00 6,309.01 6,309.01 0.0K
11:39 6,313.13 6,314.68 6,312.62 6,312.62 0.0K
11:40 6,313.39 6,317.13 6,312.87 6,317.13 0.0K
11:41 6,315.32 6,319.58 6,315.32 6,317.39 0.0K
11:42 6,320.35 6,320.35 6,315.71 6,317.13 0.0K
11:43 6,316.61 6,319.84 6,315.45 6,319.19 0.0K
11:44 6,318.55 6,319.32 6,317.00 6,318.42 0.0K
11:45 6,319.71 6,319.84 6,316.74 6,317.64 0.0K
11:46 6,317.13 6,319.19 6,316.61 6,318.16 0.0K
11:47 6,318.16 6,319.45 6,316.74 6,317.13 0.0K
11:48 6,316.35 6,319.32 6,312.10 6,312.62 0.0K
11:49 6,313.13 6,314.55 6,311.20 6,313.91 0.0K
11:50 6,312.87 6,312.87 6,306.69 6,308.62 0.0K
11:51 6,307.85 6,311.46 6,306.43 6,306.43 0.0K
11:52 6,306.94 6,309.01 6,301.53 6,304.24 0.0K
11:53 6,304.75 6,306.94 6,302.56 6,305.78 0.0K
11:54 6,306.56 6,309.01 6,303.98 6,304.62 0.0K
11:55 6,303.72 6,305.66 6,302.17 6,305.40 0.0K
11:56 6,305.40 6,310.55 6,305.40 6,308.10 0.0K
11:57 6,309.01 6,310.30 6,306.43 6,307.20 0.0K
11:58 6,305.53 6,309.39 6,305.01 6,307.98 0.0K
11:59 6,308.23 6,310.30 6,307.20 6,309.52 0.0K
12:00 6,309.01 6,310.30 6,306.82 6,307.98 0.0K
12:01 6,306.69 6,310.94 6,306.04 6,306.56 0.0K
12:02 6,307.98 6,309.65 6,306.69 6,308.10 0.0K
12:03 6,309.52 6,310.30 6,306.30 6,306.56 0.0K
12:04 6,306.04 6,310.17 6,306.04 6,309.14 0.0K
12:05 6,307.85 6,310.43 6,306.30 6,309.39 0.0K
12:06 6,307.59 6,311.33 6,307.07 6,309.26 0.0K
12:07 6,310.30 6,312.75 6,308.10 6,312.23 0.0K
12:08 6,310.43 6,311.97 6,307.72 6,309.39 0.0K
12:09 6,310.30 6,311.97 6,307.59 6,309.26 0.0K
12:10 6,307.72 6,311.97 6,307.72 6,311.97 0.0K
12:11 6,310.68 6,312.49 6,308.49 6,309.01 0.0K
12:12 6,310.94 6,311.07 6,306.56 6,306.56 0.0K
12:13 6,306.69 6,307.46 6,303.85 6,305.66 0.0K
12:14 6,305.66 6,307.98 6,303.59 6,307.59 0.0K
12:15 6,306.04 6,309.14 6,305.78 6,306.04 0.0K
12:16 6,306.69 6,310.17 6,305.53 6,307.59 0.0K
12:17 6,307.20 6,308.49 6,304.75 6,306.30 0.0K
12:18 6,305.40 6,307.59 6,304.11 6,305.40 0.0K
12:19 6,305.40 6,306.56 6,303.72 6,306.56 0.0K
12:20 6,305.78 6,309.26 6,305.78 6,307.20 0.0K
12:21 6,306.82 6,310.30 6,306.69 6,307.46 0.0K
12:22 6,307.20 6,308.49 6,306.04 6,306.04 0.0K
12:23 6,311.07 6,311.07 6,305.27 6,305.53 0.0K
12:24 6,304.62 6,307.20 6,302.43 6,305.01 0.0K
12:25 6,303.34 6,305.66 6,302.69 6,303.34 0.0K
12:26 6,304.37 6,305.01 6,302.56 6,303.72 0.0K
12:27 6,303.72 6,305.27 6,302.05 6,303.08 0.0K
12:28 6,301.79 6,305.53 6,301.79 6,305.01 0.0K
12:29 6,305.53 6,306.94 6,301.92 6,306.94 0.0K
12:30 6,305.01 6,307.33 6,303.85 6,306.17 0.0K
12:31 6,303.98 6,307.46 6,303.98 6,305.53 0.0K
12:32 6,305.78 6,308.49 6,304.88 6,306.56 0.0K
12:33 6,307.59 6,308.49 6,304.50 6,308.49 0.0K
12:34 6,308.75 6,310.55 6,307.33 6,310.55 0.0K
12:35 6,310.81 6,312.75 6,308.88 6,310.94 0.0K
12:36 6,311.84 6,316.35 6,309.78 6,316.35 0.0K
12:37 6,316.10 6,316.48 6,313.52 6,315.07 0.0K
12:38 6,314.68 6,318.03 6,314.68 6,316.87 0.0K
12:39 6,315.97 6,318.80 6,314.81 6,318.29 0.0K
12:40 6,317.00 6,318.68 6,314.16 6,316.10 0.0K
12:41 6,315.71 6,317.00 6,312.36 6,312.36 0.0K
12:42 6,314.68 6,316.61 6,313.00 6,315.07 0.0K
12:43 6,315.07 6,315.07 6,312.10 6,312.10 0.0K
12:44 6,312.87 6,314.42 6,312.36 6,313.78 0.0K
12:45 6,313.39 6,315.84 6,311.97 6,314.55 0.0K
12:46 6,312.23 6,314.68 6,310.68 6,311.07 0.0K
12:47 6,313.00 6,315.32 6,310.30 6,311.33 0.0K
12:48 6,311.71 6,312.49 6,309.91 6,312.49 0.0K
12:49 6,311.59 6,312.87 6,310.68 6,312.49 0.0K
12:50 6,310.81 6,314.29 6,310.81 6,313.39 0.0K
12:51 6,312.23 6,313.78 6,310.94 6,311.59 0.0K
12:52 6,313.26 6,314.55 6,311.20 6,314.55 0.0K
12:53 6,313.13 6,316.23 6,313.13 6,313.26 0.0K
12:54 6,315.19 6,317.64 6,313.52 6,317.64 0.0K
12:55 6,317.00 6,317.00 6,313.13 6,316.10 0.0K
12:56 6,316.48 6,317.39 6,314.42 6,316.74 0.0K
12:57 6,316.48 6,321.77 6,314.42 6,320.87 0.0K
12:58 6,317.64 6,320.35 6,316.10 6,316.48 0.0K
12:59 6,318.03 6,319.06 6,315.07 6,316.23 0.0K
13:00 6,317.13 6,319.71 6,316.61 6,319.71 0.0K
13:01 6,318.03 6,320.09 6,317.13 6,318.93 0.0K
13:02 6,320.35 6,323.83 6,319.96 6,323.19 0.0K
13:03 6,323.06 6,324.99 6,321.38 6,323.19 0.0K
13:04 6,324.09 6,326.15 6,323.32 6,324.09 0.0K
13:05 6,324.09 6,326.54 6,324.09 6,324.48 0.0K
13:06 6,324.48 6,327.31 6,324.48 6,326.93 0.0K
13:07 6,326.54 6,329.25 6,326.28 6,329.25 0.0K
13:08 6,329.25 6,329.25 6,326.80 6,328.73 0.0K
13:09 6,328.09 6,328.86 6,325.64 6,327.70 0.0K
13:10 6,326.93 6,330.92 6,326.93 6,329.37 0.0K
13:11 6,330.53 6,330.66 6,327.18 6,329.12 0.0K
13:12 6,329.37 6,330.02 6,327.18 6,329.12 0.0K
13:13 6,328.34 6,332.86 6,328.09 6,330.41 0.0K
13:14 6,332.21 6,337.50 6,330.28 6,333.76 0.0K
13:15 6,334.79 6,337.88 6,332.08 6,334.66 0.0K
13:16 6,332.08 6,335.69 6,327.96 6,331.31 0.0K
13:17 6,329.63 6,336.85 6,329.37 6,336.08 0.0K
13:18 6,334.40 6,336.21 6,331.95 6,331.95 0.0K
13:19 6,332.86 6,334.53 6,331.82 6,333.24 0.0K
13:20 6,332.73 6,334.92 6,331.31 6,331.31 0.0K
13:21 6,331.95 6,333.11 6,329.25 6,329.25 0.0K
13:22 6,329.12 6,332.08 6,327.96 6,328.34 0.0K
13:23 6,330.53 6,332.98 6,328.47 6,330.41 0.0K
13:24 6,332.08 6,333.37 6,329.89 6,331.70 0.0K
13:25 6,332.86 6,335.95 6,331.70 6,335.69 0.0K
13:26 6,333.50 6,337.75 6,333.24 6,334.79 0.0K
13:27 6,334.79 6,336.72 6,334.14 6,334.53 0.0K
13:28 6,335.43 6,336.46 6,332.21 6,332.73 0.0K
13:29 6,334.53 6,336.08 6,332.73 6,334.79 0.0K
13:30 6,334.27 6,334.79 6,332.73 6,333.76 0.0K
13:31 6,334.40 6,336.46 6,333.11 6,336.21 0.0K
13:32 6,333.24 6,337.37 6,332.47 6,335.56 0.0K
13:33 6,332.98 6,335.95 6,330.92 6,334.66 0.0K
13:34 6,332.98 6,334.53 6,331.31 6,333.50 0.0K
13:35 6,332.98 6,335.18 6,331.70 6,332.73 0.0K
13:36 6,332.73 6,335.05 6,330.28 6,331.82 0.0K
13:37 6,331.57 6,334.79 6,331.31 6,332.47 0.0K
13:38 6,332.21 6,335.30 6,330.28 6,333.50 0.0K
13:39 6,332.08 6,334.27 6,331.44 6,331.95 0.0K
13:40 6,330.79 6,335.69 6,330.79 6,334.53 0.0K
13:41 6,335.05 6,337.24 6,331.57 6,337.24 0.0K
13:42 6,334.66 6,335.18 6,331.95 6,331.95 0.0K
13:43 6,332.73 6,336.34 6,332.34 6,335.69 0.0K
13:44 6,336.46 6,336.85 6,332.98 6,335.18 0.0K
13:45 6,335.95 6,336.85 6,333.37 6,334.66 0.0K
13:46 6,335.56 6,338.01 6,333.11 6,336.21 0.0K
13:47 6,334.14 6,336.85 6,332.47 6,333.63 0.0K
13:48 6,336.08 6,336.59 6,332.34 6,333.89 0.0K
13:49 6,334.02 6,336.72 6,332.47 6,335.56 0.0K
13:50 6,335.43 6,337.50 6,334.02 6,334.02 0.0K
13:51 6,337.24 6,337.24 6,332.60 6,335.05 0.0K
13:52 6,334.79 6,336.98 6,332.60 6,336.08 0.0K
13:53 6,334.92 6,337.11 6,334.40 6,335.18 0.0K
13:54 6,334.14 6,341.49 6,334.14 6,341.23 0.0K
13:55 6,340.46 6,345.62 6,339.43 6,342.65 0.0K
13:56 6,344.20 6,344.71 6,342.01 6,342.01 0.0K
13:57 6,343.43 6,345.23 6,340.72 6,343.81 0.0K
13:58 6,343.43 6,345.88 6,343.04 6,344.97 0.0K
13:59 6,344.46 6,345.36 6,342.91 6,344.84 0.0K
14:00 6,346.13 6,346.13 6,339.69 6,339.69 0.0K
14:01 6,340.33 6,344.97 6,339.04 6,344.07 0.0K
14:02 6,343.94 6,344.33 6,340.46 6,343.43 0.0K
14:03 6,344.33 6,344.97 6,341.11 6,341.88 0.0K
14:04 6,341.62 6,343.43 6,340.72 6,341.11 0.0K
14:05 6,343.30 6,343.30 6,340.07 6,341.11 0.0K
14:06 6,341.36 6,341.88 6,337.37 6,338.66 0.0K
14:07 6,339.82 6,343.04 6,338.14 6,340.85 0.0K
14:08 6,340.72 6,342.78 6,340.59 6,341.75 0.0K
14:09 6,341.88 6,342.91 6,340.59 6,340.72 0.0K
14:10 6,341.23 6,343.94 6,341.23 6,342.14 0.0K
14:11 6,341.88 6,345.62 6,341.88 6,344.46 0.0K
14:12 6,344.59 6,345.49 6,342.27 6,344.46 0.0K
14:13 6,344.59 6,346.65 6,342.39 6,346.65 0.0K
14:14 6,343.68 6,348.07 6,343.68 6,345.23 0.0K
14:15 6,344.71 6,349.36 6,344.46 6,347.55 0.0K
14:16 6,347.29 6,350.52 6,344.97 6,350.00 0.0K
14:17 6,350.64 6,351.93 6,348.71 6,350.39 0.0K
14:18 6,348.84 6,353.61 6,348.84 6,352.84 0.0K
14:19 6,352.19 6,353.35 6,349.36 6,352.06 0.0K
14:20 6,351.29 6,353.48 6,349.61 6,353.48 0.0K
14:21 6,353.22 6,353.61 6,350.52 6,352.06 0.0K
14:22 6,351.80 6,353.09 6,349.36 6,352.19 0.0K
14:23 6,351.29 6,352.71 6,350.13 6,350.77 0.0K
14:24 6,352.58 6,356.70 6,350.52 6,354.51 0.0K
14:25 6,354.77 6,356.45 6,353.22 6,354.38 0.0K
14:26 6,355.54 6,356.57 6,351.80 6,351.80 0.0K
14:27 6,354.13 6,355.41 6,352.06 6,352.84 0.0K
14:28 6,353.09 6,357.48 6,352.19 6,356.57 0.0K
14:29 6,358.38 6,358.38 6,354.77 6,355.80 0.0K
14:30 6,355.16 6,357.99 6,353.35 6,356.32 0.0K
14:31 6,355.93 6,356.19 6,353.35 6,354.64 0.0K
14:32 6,355.54 6,358.38 6,355.54 6,356.83 0.0K
14:33 6,357.48 6,358.12 6,354.38 6,356.57 0.0K
14:34 6,355.16 6,356.45 6,353.22 6,354.77 0.0K
14:35 6,353.87 6,355.80 6,352.58 6,355.80 0.0K
14:36 6,355.93 6,356.83 6,351.93 6,351.93 0.0K
14:37 6,353.74 6,355.67 6,352.19 6,355.41 0.0K
14:38 6,354.90 6,356.96 6,353.09 6,355.03 0.0K
14:39 6,354.13 6,356.32 6,352.71 6,353.74 0.0K
14:40 6,354.38 6,356.57 6,352.32 6,354.00 0.0K
14:41 6,355.03 6,356.06 6,352.96 6,355.54 0.0K
14:42 6,353.09 6,355.80 6,352.96 6,353.87 0.0K
14:43 6,355.80 6,356.45 6,352.71 6,356.32 0.0K
14:44 6,353.74 6,356.45 6,353.35 6,354.13 0.0K
14:45 6,355.16 6,357.22 6,354.00 6,355.03 0.0K
14:46 6,353.87 6,360.96 6,353.87 6,358.64 0.0K
14:47 6,357.99 6,359.67 6,356.06 6,358.64 0.0K
14:48 6,358.38 6,360.05 6,355.80 6,359.02 0.0K
14:49 6,355.93 6,359.67 6,355.93 6,356.70 0.0K
14:50 6,357.35 6,360.05 6,356.06 6,358.51 0.0K
14:51 6,357.35 6,359.93 6,355.93 6,355.93 0.0K
14:52 6,356.83 6,359.41 6,356.06 6,358.89 0.0K
14:53 6,358.64 6,359.54 6,355.67 6,359.54 0.0K
14:54 6,357.22 6,358.38 6,355.67 6,356.57 0.0K
14:55 6,357.09 6,358.89 6,356.06 6,356.57 0.0K
14:56 6,356.83 6,357.22 6,349.87 6,351.80 0.0K
14:57 6,353.09 6,353.35 6,350.26 6,353.35 0.0K
14:58 6,354.25 6,354.25 6,350.64 6,351.80 0.0K
14:59 6,353.35 6,353.35 6,348.07 6,350.64 0.0K
15:00 6,350.52 6,353.61 6,348.71 6,349.10 0.0K
15:01 6,351.55 6,352.45 6,348.71 6,348.71 0.0K
15:02 6,350.39 6,352.58 6,349.23 6,349.61 0.0K
15:03 6,350.00 6,354.90 6,350.00 6,351.42 0.0K
15:04 6,353.09 6,355.54 6,350.77 6,353.61 0.0K
15:05 6,353.22 6,357.22 6,351.68 6,354.38 0.0K
15:06 6,354.90 6,357.73 6,354.00 6,357.35 0.0K
15:07 6,354.00 6,357.61 6,353.74 6,355.93 0.0K
15:08 6,352.06 6,356.45 6,352.06 6,354.51 0.0K
15:09 6,352.96 6,355.29 6,352.45 6,353.48 0.0K
15:10 6,354.64 6,355.80 6,350.13 6,351.55 0.0K
15:11 6,352.96 6,355.80 6,350.39 6,354.90 0.0K
15:12 6,352.32 6,355.54 6,351.29 6,352.58 0.0K
15:13 6,354.13 6,355.54 6,352.19 6,354.64 0.0K
15:14 6,356.70 6,356.70 6,353.35 6,354.64 0.0K
15:15 6,357.22 6,357.22 6,353.61 6,354.25 0.0K
15:16 6,353.87 6,357.73 6,352.19 6,352.58 0.0K
15:17 6,352.06 6,355.80 6,351.68 6,355.29 0.0K
15:18 6,354.25 6,356.96 6,353.22 6,354.64 0.0K
15:19 6,355.29 6,359.15 6,353.35 6,359.15 0.0K
15:20 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:21 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:22 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:23 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:24 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:25 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:26 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:27 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:28 6,359.54 6,359.54 6,359.54 6,359.54 0.0K
15:29 6,359.54 6,362.63 6,359.54 6,362.63 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