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 6,306.16 6,308.48 6,294.81 6,294.81 0.0K
09:01 6,294.81 6,294.81 6,283.99 6,292.88 0.0K
09:02 6,294.30 6,295.33 6,288.63 6,289.79 0.0K
09:03 6,287.98 6,293.01 6,287.34 6,289.40 0.0K
09:04 6,290.69 6,293.40 6,290.30 6,293.27 0.0K
09:05 6,289.53 6,292.75 6,288.50 6,290.69 0.0K
09:06 6,290.69 6,290.69 6,280.76 6,280.76 0.0K
09:07 6,278.57 6,285.53 6,278.57 6,283.21 0.0K
09:08 6,284.50 6,284.50 6,275.61 6,275.61 0.0K
09:09 6,277.15 6,285.79 6,277.15 6,285.79 0.0K
09:10 6,283.08 6,285.66 6,281.02 6,284.63 0.0K
09:11 6,284.50 6,287.59 6,283.34 6,285.92 0.0K
09:12 6,286.56 6,295.97 6,285.15 6,291.33 0.0K
09:13 6,294.43 6,299.20 6,292.75 6,296.49 0.0K
09:14 6,295.97 6,303.19 6,295.97 6,298.68 0.0K
09:15 6,299.33 6,300.23 6,293.65 6,293.65 0.0K
09:16 6,294.04 6,294.04 6,287.72 6,290.17 0.0K
09:17 6,292.49 6,292.49 6,286.43 6,288.50 0.0K
09:18 6,287.47 6,289.01 6,285.15 6,286.69 0.0K
09:19 6,287.72 6,288.37 6,281.54 6,281.54 0.0K
09:20 6,281.41 6,286.82 6,280.76 6,281.79 0.0K
09:21 6,282.95 6,285.66 6,282.05 6,284.11 0.0K
09:22 6,284.89 6,285.27 6,280.25 6,281.66 0.0K
09:23 6,281.15 6,281.92 6,278.44 6,279.60 0.0K
09:24 6,278.44 6,280.25 6,273.03 6,273.16 0.0K
09:25 6,274.45 6,275.35 6,269.93 6,272.13 0.0K
09:26 6,271.74 6,272.13 6,264.13 6,265.94 0.0K
09:27 6,264.26 6,266.20 6,260.52 6,260.65 0.0K
09:28 6,261.81 6,264.39 6,259.49 6,261.30 0.0K
09:29 6,260.52 6,265.81 6,260.52 6,264.13 0.0K
09:30 6,265.29 6,266.84 6,262.84 6,265.16 0.0K
09:31 6,264.78 6,268.65 6,264.26 6,268.65 0.0K
09:32 6,267.48 6,269.16 6,260.91 6,260.91 0.0K
09:33 6,258.85 6,261.04 6,256.53 6,257.30 0.0K
09:34 6,256.66 6,256.79 6,248.66 6,251.24 0.0K
09:35 6,252.14 6,253.43 6,246.22 6,246.47 0.0K
09:36 6,247.50 6,249.18 6,241.96 6,243.25 0.0K
09:37 6,242.73 6,245.05 6,237.32 6,238.61 0.0K
09:38 6,239.38 6,239.38 6,231.65 6,232.42 0.0K
09:39 6,230.75 6,239.51 6,230.75 6,236.55 0.0K
09:40 6,237.32 6,240.03 6,235.00 6,237.45 0.0K
09:41 6,239.00 6,247.38 6,238.22 6,246.09 0.0K
09:42 6,244.41 6,248.66 6,244.15 6,248.66 0.0K
09:43 6,246.99 6,251.24 6,246.86 6,250.86 0.0K
09:44 6,252.79 6,253.69 6,249.31 6,251.24 0.0K
09:45 6,252.53 6,256.53 6,251.89 6,255.24 0.0K
09:46 6,254.85 6,261.04 6,254.85 6,260.14 0.0K
09:47 6,260.14 6,261.94 6,256.66 6,260.39 0.0K
09:48 6,260.52 6,261.30 6,258.59 6,261.30 0.0K
09:49 6,260.91 6,261.81 6,257.82 6,260.39 0.0K
09:50 6,259.36 6,262.97 6,258.20 6,259.36 0.0K
09:51 6,258.72 6,259.75 6,256.27 6,258.33 0.0K
09:52 6,258.20 6,262.84 6,258.20 6,259.88 0.0K
09:53 6,263.23 6,263.49 6,259.49 6,260.39 0.0K
09:54 6,262.46 6,265.42 6,261.43 6,265.42 0.0K
09:55 6,264.52 6,267.61 6,263.36 6,265.04 0.0K
09:56 6,264.78 6,266.84 6,263.23 6,265.68 0.0K
09:57 6,265.16 6,265.16 6,258.20 6,258.20 0.0K
09:58 6,258.72 6,259.49 6,255.37 6,258.33 0.0K
09:59 6,256.91 6,257.69 6,254.47 6,255.50 0.0K
10:00 6,256.27 6,257.82 6,251.50 6,253.56 0.0K
10:01 6,253.95 6,253.95 6,245.44 6,246.86 0.0K
10:02 6,246.99 6,247.63 6,237.32 6,239.13 0.0K
10:03 6,238.48 6,243.77 6,237.71 6,243.25 0.0K
10:04 6,243.38 6,245.18 6,241.32 6,244.41 0.0K
10:05 6,243.89 6,245.18 6,241.96 6,244.67 0.0K
10:06 6,245.18 6,245.57 6,242.61 6,244.54 0.0K
10:07 6,244.54 6,244.54 6,238.22 6,238.48 0.0K
10:08 6,236.80 6,240.41 6,236.80 6,240.16 0.0K
10:09 6,239.64 6,244.80 6,239.64 6,244.41 0.0K
10:10 6,242.86 6,245.44 6,241.45 6,244.15 0.0K
10:11 6,245.05 6,247.25 6,244.67 6,245.96 0.0K
10:12 6,246.86 6,252.14 6,246.09 6,250.21 0.0K
10:13 6,252.02 6,253.18 6,250.47 6,252.66 0.0K
10:14 6,252.53 6,259.88 6,252.53 6,259.88 0.0K
10:15 6,258.59 6,259.62 6,255.24 6,259.62 0.0K
10:16 6,259.88 6,261.56 6,256.79 6,259.88 0.0K
10:17 6,259.62 6,259.88 6,256.01 6,256.53 0.0K
10:18 6,257.43 6,257.43 6,246.73 6,248.66 0.0K
10:19 6,248.41 6,251.24 6,247.25 6,248.66 0.0K
10:20 6,249.18 6,254.59 6,249.18 6,251.37 0.0K
10:21 6,252.27 6,254.59 6,251.24 6,251.24 0.0K
10:22 6,253.43 6,254.85 6,250.60 6,252.66 0.0K
10:23 6,253.69 6,254.08 6,250.08 6,250.08 0.0K
10:24 6,252.40 6,254.34 6,251.50 6,254.08 0.0K
10:25 6,254.08 6,255.88 6,250.60 6,255.50 0.0K
10:26 6,251.76 6,256.53 6,251.76 6,252.79 0.0K
10:27 6,255.11 6,255.11 6,246.73 6,248.28 0.0K
10:28 6,248.41 6,251.76 6,245.83 6,245.83 0.0K
10:29 6,245.70 6,247.50 6,242.35 6,243.77 0.0K
10:30 6,243.12 6,244.02 6,240.67 6,241.06 0.0K
10:31 6,241.32 6,244.67 6,239.90 6,242.22 0.0K
10:32 6,243.51 6,244.02 6,239.13 6,240.67 0.0K
10:33 6,241.70 6,245.70 6,241.57 6,242.09 0.0K
10:34 6,244.93 6,245.18 6,241.19 6,242.99 0.0K
10:35 6,242.73 6,246.73 6,241.83 6,243.89 0.0K
10:36 6,243.12 6,244.41 6,241.06 6,243.77 0.0K
10:37 6,243.25 6,244.15 6,241.57 6,243.64 0.0K
10:38 6,242.35 6,243.51 6,239.77 6,241.83 0.0K
10:39 6,242.22 6,243.12 6,240.54 6,242.61 0.0K
10:40 6,242.09 6,246.09 6,240.67 6,244.80 0.0K
10:41 6,243.89 6,247.63 6,243.89 6,243.89 0.0K
10:42 6,245.83 6,246.47 6,242.22 6,244.28 0.0K
10:43 6,242.22 6,243.51 6,238.09 6,241.83 0.0K
10:44 6,239.51 6,240.80 6,238.61 6,239.00 0.0K
10:45 6,239.13 6,243.64 6,239.13 6,242.73 0.0K
10:46 6,240.80 6,243.38 6,238.61 6,238.87 0.0K
10:47 6,239.13 6,239.51 6,236.16 6,239.00 0.0K
10:48 6,238.22 6,239.90 6,236.03 6,236.42 0.0K
10:49 6,237.58 6,238.48 6,235.00 6,236.55 0.0K
10:50 6,238.22 6,238.22 6,230.49 6,231.00 0.0K
10:51 6,230.62 6,231.65 6,228.43 6,230.49 0.0K
10:52 6,231.78 6,233.97 6,229.97 6,232.81 0.0K
10:53 6,231.78 6,234.10 6,230.87 6,231.39 0.0K
10:54 6,233.97 6,234.36 6,229.71 6,231.65 0.0K
10:55 6,230.87 6,231.65 6,228.17 6,229.46 0.0K
10:56 6,231.39 6,231.65 6,228.81 6,231.65 0.0K
10:57 6,230.87 6,231.39 6,228.94 6,229.20 0.0K
10:58 6,229.71 6,230.36 6,225.72 6,228.04 0.0K
10:59 6,227.27 6,230.10 6,225.20 6,225.20 0.0K
11:00 6,224.04 6,226.75 6,221.98 6,221.98 0.0K
11:01 6,223.27 6,223.78 6,220.82 6,221.98 0.0K
11:02 6,221.98 6,223.40 6,218.89 6,221.46 0.0K
11:03 6,219.40 6,222.24 6,219.40 6,219.92 0.0K
11:04 6,219.66 6,219.66 6,216.44 6,217.21 0.0K
11:05 6,215.79 6,216.69 6,213.09 6,214.25 0.0K
11:06 6,213.99 6,222.50 6,213.99 6,222.50 0.0K
11:07 6,221.72 6,224.95 6,221.72 6,224.56 0.0K
11:08 6,224.30 6,227.52 6,222.88 6,226.11 0.0K
11:09 6,225.46 6,228.68 6,222.50 6,222.50 0.0K
11:10 6,225.20 6,226.11 6,221.46 6,224.17 0.0K
11:11 6,222.37 6,224.43 6,218.37 6,219.14 0.0K
11:12 6,220.95 6,223.66 6,218.24 6,222.11 0.0K
11:13 6,221.08 6,228.17 6,221.08 6,228.17 0.0K
11:14 6,226.49 6,226.75 6,221.59 6,224.56 0.0K
11:15 6,225.85 6,225.85 6,221.59 6,225.33 0.0K
11:16 6,224.69 6,225.98 6,221.98 6,224.43 0.0K
11:17 6,223.40 6,225.85 6,222.62 6,225.85 0.0K
11:18 6,225.20 6,225.85 6,222.24 6,225.20 0.0K
11:19 6,223.78 6,226.23 6,222.24 6,224.95 0.0K
11:20 6,225.59 6,225.85 6,223.01 6,223.01 0.0K
11:21 6,222.50 6,225.20 6,221.85 6,222.11 0.0K
11:22 6,223.27 6,224.69 6,219.53 6,220.56 0.0K
11:23 6,221.34 6,222.37 6,219.14 6,221.98 0.0K
11:24 6,221.59 6,222.50 6,219.66 6,220.30 0.0K
11:25 6,220.05 6,221.98 6,217.86 6,220.69 0.0K
11:26 6,219.14 6,221.98 6,217.98 6,219.53 0.0K
11:27 6,219.02 6,222.24 6,218.89 6,220.18 0.0K
11:28 6,219.40 6,222.24 6,218.63 6,218.63 0.0K
11:29 6,219.27 6,223.91 6,218.76 6,223.14 0.0K
11:30 6,223.40 6,224.95 6,220.95 6,220.95 0.0K
11:31 6,221.21 6,225.20 6,220.30 6,224.30 0.0K
11:32 6,226.23 6,226.23 6,220.18 6,222.62 0.0K
11:33 6,222.88 6,225.59 6,220.82 6,223.91 0.0K
11:34 6,225.07 6,227.01 6,223.91 6,225.33 0.0K
11:35 6,227.14 6,228.81 6,225.20 6,228.55 0.0K
11:36 6,228.81 6,231.00 6,226.49 6,228.81 0.0K
11:37 6,230.23 6,232.94 6,229.46 6,230.49 0.0K
11:38 6,230.49 6,233.45 6,230.10 6,232.55 0.0K
11:39 6,231.39 6,234.10 6,229.20 6,229.71 0.0K
11:40 6,229.59 6,230.49 6,224.43 6,226.75 0.0K
11:41 6,225.59 6,227.14 6,224.43 6,224.69 0.0K
11:42 6,224.82 6,224.82 6,220.95 6,222.75 0.0K
11:43 6,224.30 6,225.20 6,221.85 6,223.53 0.0K
11:44 6,222.24 6,226.75 6,222.24 6,225.33 0.0K
11:45 6,224.30 6,227.01 6,223.91 6,225.20 0.0K
11:46 6,225.85 6,225.85 6,219.92 6,223.66 0.0K
11:47 6,223.14 6,223.40 6,219.92 6,220.56 0.0K
11:48 6,220.56 6,223.27 6,219.14 6,220.82 0.0K
11:49 6,219.53 6,221.08 6,213.60 6,214.12 0.0K
11:50 6,215.02 6,217.60 6,214.12 6,215.66 0.0K
11:51 6,215.28 6,217.21 6,214.50 6,215.02 0.0K
11:52 6,215.41 6,216.44 6,210.51 6,212.83 0.0K
11:53 6,210.12 6,214.12 6,210.12 6,211.80 0.0K
11:54 6,213.34 6,213.34 6,209.99 6,210.38 0.0K
11:55 6,211.80 6,211.80 6,207.54 6,211.28 0.0K
11:56 6,209.99 6,210.38 6,207.93 6,207.93 0.0K
11:57 6,208.70 6,210.25 6,205.61 6,208.19 0.0K
11:58 6,205.22 6,208.44 6,204.58 6,206.90 0.0K
11:59 6,206.12 6,207.16 6,204.06 6,205.61 0.0K
12:00 6,206.12 6,209.48 6,204.19 6,209.48 0.0K
12:01 6,205.74 6,209.73 6,205.74 6,207.03 0.0K
12:02 6,206.51 6,208.70 6,204.84 6,207.54 0.0K
12:03 6,207.54 6,207.93 6,205.35 6,207.16 0.0K
12:04 6,208.06 6,208.70 6,204.96 6,207.67 0.0K
12:05 6,205.87 6,208.83 6,204.84 6,205.87 0.0K
12:06 6,204.45 6,207.16 6,204.45 6,204.58 0.0K
12:07 6,205.09 6,206.38 6,201.87 6,201.87 0.0K
12:08 6,202.90 6,204.19 6,199.16 6,201.61 0.0K
12:09 6,199.42 6,200.19 6,197.36 6,198.52 0.0K
12:10 6,198.26 6,200.32 6,196.84 6,199.68 0.0K
12:11 6,199.55 6,207.80 6,197.49 6,207.03 0.0K
12:12 6,205.35 6,207.67 6,203.42 6,206.64 0.0K
12:13 6,204.32 6,207.54 6,202.90 6,204.84 0.0K
12:14 6,206.38 6,206.38 6,203.55 6,203.55 0.0K
12:15 6,203.42 6,205.35 6,201.87 6,203.55 0.0K
12:16 6,201.10 6,203.68 6,200.71 6,200.71 0.0K
12:17 6,200.07 6,204.71 6,200.07 6,203.42 0.0K
12:18 6,203.03 6,205.35 6,200.84 6,202.39 0.0K
12:19 6,203.93 6,205.87 6,201.87 6,202.90 0.0K
12:20 6,203.80 6,205.35 6,201.74 6,202.26 0.0K
12:21 6,201.74 6,203.93 6,199.42 6,200.32 0.0K
12:22 6,200.71 6,201.23 6,197.23 6,200.45 0.0K
12:23 6,199.81 6,200.07 6,196.20 6,197.36 0.0K
12:24 6,196.46 6,199.16 6,196.33 6,197.75 0.0K
12:25 6,196.33 6,197.75 6,192.20 6,192.98 0.0K
12:26 6,193.36 6,196.46 6,192.59 6,194.78 0.0K
12:27 6,194.78 6,196.07 6,193.49 6,193.49 0.0K
12:28 6,197.10 6,199.55 6,195.81 6,197.49 0.0K
12:29 6,196.71 6,201.35 6,196.71 6,199.16 0.0K
12:30 6,198.26 6,204.32 6,198.26 6,200.97 0.0K
12:31 6,203.03 6,205.61 6,201.87 6,204.71 0.0K
12:32 6,206.90 6,206.90 6,202.39 6,202.39 0.0K
12:33 6,202.64 6,204.32 6,199.68 6,199.81 0.0K
12:34 6,198.52 6,202.77 6,198.52 6,201.10 0.0K
12:35 6,200.32 6,203.68 6,200.32 6,201.61 0.0K
12:36 6,201.87 6,203.80 6,199.55 6,200.45 0.0K
12:37 6,201.74 6,203.16 6,199.29 6,199.29 0.0K
12:38 6,200.19 6,202.39 6,196.71 6,197.87 0.0K
12:39 6,200.07 6,200.58 6,197.23 6,197.23 0.0K
12:40 6,196.97 6,199.16 6,195.55 6,195.55 0.0K
12:41 6,194.26 6,199.42 6,194.26 6,197.36 0.0K
12:42 6,197.62 6,198.52 6,194.91 6,196.46 0.0K
12:43 6,197.62 6,197.62 6,193.36 6,195.04 0.0K
12:44 6,193.75 6,196.33 6,193.62 6,194.14 0.0K
12:45 6,193.88 6,195.30 6,191.43 6,193.62 0.0K
12:46 6,193.36 6,195.30 6,191.17 6,194.26 0.0K
12:47 6,192.46 6,194.78 6,190.14 6,192.98 0.0K
12:48 6,190.78 6,193.75 6,190.14 6,192.33 0.0K
12:49 6,191.30 6,193.88 6,189.37 6,191.43 0.0K
12:50 6,189.11 6,191.69 6,188.46 6,189.75 0.0K
12:51 6,188.46 6,194.26 6,188.46 6,191.82 0.0K
12:52 6,195.55 6,195.94 6,192.07 6,192.98 0.0K
12:53 6,191.94 6,195.81 6,191.43 6,195.42 0.0K
12:54 6,194.78 6,197.75 6,192.85 6,195.42 0.0K
12:55 6,196.20 6,196.33 6,193.36 6,194.91 0.0K
12:56 6,193.36 6,195.81 6,191.94 6,193.62 0.0K
12:57 6,193.88 6,195.42 6,191.94 6,194.78 0.0K
12:58 6,193.88 6,194.14 6,190.78 6,192.07 0.0K
12:59 6,191.43 6,192.59 6,189.88 6,190.27 0.0K
13:00 6,190.66 6,193.10 6,181.25 6,181.37 0.0K
13:01 6,181.12 6,184.21 6,179.18 6,182.79 0.0K
13:02 6,180.60 6,184.34 6,179.70 6,183.18 0.0K
13:03 6,184.08 6,184.08 6,180.08 6,181.37 0.0K
13:04 6,180.34 6,181.76 6,177.51 6,179.96 0.0K
13:05 6,180.99 6,183.05 6,178.80 6,180.99 0.0K
13:06 6,178.92 6,183.18 6,178.54 6,181.25 0.0K
13:07 6,182.28 6,183.95 6,179.18 6,180.60 0.0K
13:08 6,180.86 6,182.66 6,178.15 6,178.92 0.0K
13:09 6,181.37 6,186.66 6,178.67 6,183.31 0.0K
13:10 6,185.89 6,190.14 6,183.44 6,190.14 0.0K
13:11 6,190.40 6,190.40 6,186.14 6,188.34 0.0K
13:12 6,190.91 6,190.91 6,187.05 6,188.08 0.0K
13:13 6,188.21 6,190.78 6,186.79 6,189.24 0.0K
13:14 6,189.88 6,191.17 6,187.43 6,187.69 0.0K
13:15 6,189.24 6,190.14 6,186.66 6,188.59 0.0K
13:16 6,190.01 6,190.01 6,186.01 6,186.01 0.0K
13:17 6,186.79 6,188.08 6,184.47 6,186.66 0.0K
13:18 6,184.21 6,187.56 6,182.28 6,184.34 0.0K
13:19 6,185.63 6,187.43 6,184.47 6,185.50 0.0K
13:20 6,188.59 6,190.40 6,186.53 6,188.85 0.0K
13:21 6,189.11 6,190.91 6,187.82 6,188.59 0.0K
13:22 6,190.01 6,190.27 6,186.66 6,187.05 0.0K
13:23 6,188.85 6,188.85 6,183.95 6,184.08 0.0K
13:24 6,186.27 6,186.92 6,183.69 6,184.21 0.0K
13:25 6,185.50 6,185.63 6,182.15 6,182.28 0.0K
13:26 6,182.15 6,183.57 6,180.21 6,181.89 0.0K
13:27 6,182.79 6,183.05 6,179.96 6,181.25 0.0K
13:28 6,181.89 6,183.44 6,178.54 6,178.92 0.0K
13:29 6,177.25 6,178.54 6,174.54 6,176.35 0.0K
13:30 6,176.09 6,176.09 6,170.93 6,170.93 0.0K
13:31 6,171.96 6,173.25 6,169.51 6,170.16 0.0K
13:32 6,171.58 6,172.48 6,168.48 6,169.64 0.0K
13:33 6,169.77 6,170.67 6,166.94 6,166.94 0.0K
13:34 6,166.68 6,169.39 6,166.42 6,168.61 0.0K
13:35 6,172.74 6,176.86 6,171.19 6,176.86 0.0K
13:36 6,174.41 6,179.05 6,173.77 6,178.92 0.0K
13:37 6,179.96 6,183.44 6,178.67 6,179.31 0.0K
13:38 6,179.83 6,182.53 6,178.54 6,180.21 0.0K
13:39 6,178.54 6,181.63 6,178.28 6,178.54 0.0K
13:40 6,180.99 6,180.99 6,177.12 6,177.64 0.0K
13:41 6,178.54 6,182.41 6,178.54 6,182.41 0.0K
13:42 6,180.34 6,182.41 6,179.70 6,180.47 0.0K
13:43 6,180.47 6,182.41 6,179.18 6,180.86 0.0K
13:44 6,180.86 6,183.57 6,179.44 6,182.02 0.0K
13:45 6,182.28 6,186.66 6,181.63 6,186.66 0.0K
13:46 6,183.69 6,186.27 6,181.89 6,182.53 0.0K
13:47 6,182.79 6,186.79 6,182.79 6,184.21 0.0K
13:48 6,184.34 6,186.53 6,183.05 6,184.73 0.0K
13:49 6,183.95 6,185.50 6,183.05 6,184.47 0.0K
13:50 6,184.47 6,186.27 6,182.66 6,184.98 0.0K
13:51 6,186.01 6,186.01 6,181.12 6,183.95 0.0K
13:52 6,183.95 6,184.98 6,180.73 6,183.31 0.0K
13:53 6,183.18 6,184.08 6,179.96 6,182.92 0.0K
13:54 6,182.79 6,183.44 6,177.25 6,177.25 0.0K
13:55 6,177.12 6,178.54 6,175.70 6,178.28 0.0K
13:56 6,178.02 6,178.28 6,173.90 6,173.90 0.0K
13:57 6,176.86 6,176.99 6,173.77 6,174.03 0.0K
13:58 6,173.77 6,175.83 6,172.87 6,173.25 0.0K
13:59 6,174.16 6,176.22 6,170.67 6,170.67 0.0K
14:00 6,169.90 6,173.51 6,168.61 6,171.06 0.0K
14:01 6,169.77 6,170.67 6,167.07 6,167.19 0.0K
14:02 6,166.68 6,175.70 6,166.68 6,172.09 0.0K
14:03 6,173.25 6,173.25 6,169.39 6,172.48 0.0K
14:04 6,171.45 6,172.48 6,168.23 6,168.23 0.0K
14:05 6,170.03 6,172.99 6,167.97 6,169.39 0.0K
14:06 6,169.39 6,169.39 6,165.13 6,168.35 0.0K
14:07 6,169.26 6,169.26 6,165.90 6,167.84 0.0K
14:08 6,165.65 6,166.68 6,163.84 6,166.55 0.0K
14:09 6,164.23 6,165.39 6,161.26 6,164.62 0.0K
14:10 6,162.94 6,169.77 6,161.26 6,166.68 0.0K
14:11 6,169.13 6,173.77 6,167.58 6,170.67 0.0K
14:12 6,170.42 6,176.60 6,170.42 6,173.12 0.0K
14:13 6,176.35 6,182.02 6,175.32 6,180.34 0.0K
14:14 6,179.70 6,182.92 6,177.51 6,180.99 0.0K
14:15 6,180.86 6,182.15 6,178.28 6,180.73 0.0K
14:16 6,180.60 6,180.60 6,177.51 6,180.34 0.0K
14:17 6,179.96 6,181.50 6,178.67 6,179.70 0.0K
14:18 6,179.57 6,183.31 6,179.57 6,182.28 0.0K
14:19 6,182.28 6,185.63 6,180.60 6,183.69 0.0K
14:20 6,182.41 6,183.82 6,180.60 6,182.28 0.0K
14:21 6,186.40 6,186.79 6,184.21 6,185.89 0.0K
14:22 6,184.98 6,187.69 6,183.18 6,185.76 0.0K
14:23 6,184.98 6,186.66 6,184.60 6,185.37 0.0K
14:24 6,186.53 6,187.56 6,183.18 6,185.37 0.0K
14:25 6,185.63 6,188.46 6,185.11 6,186.01 0.0K
14:26 6,187.43 6,192.20 6,185.76 6,191.43 0.0K
14:27 6,192.20 6,192.59 6,188.85 6,190.01 0.0K
14:28 6,191.56 6,192.20 6,188.59 6,190.91 0.0K
14:29 6,191.17 6,193.88 6,189.62 6,190.40 0.0K
14:30 6,193.23 6,194.65 6,191.69 6,194.52 0.0K
14:31 6,193.36 6,196.33 6,191.69 6,196.07 0.0K
14:32 6,194.26 6,195.17 6,190.78 6,193.23 0.0K
14:33 6,192.20 6,196.33 6,192.20 6,193.88 0.0K
14:34 6,196.46 6,197.49 6,194.78 6,197.49 0.0K
14:35 6,197.62 6,199.03 6,195.55 6,197.10 0.0K
14:36 6,197.49 6,200.58 6,197.23 6,198.91 0.0K
14:37 6,198.91 6,203.03 6,196.59 6,200.32 0.0K
14:38 6,200.84 6,203.16 6,199.81 6,201.35 0.0K
14:39 6,200.71 6,209.73 6,200.71 6,209.09 0.0K
14:40 6,209.22 6,210.77 6,205.48 6,210.12 0.0K
14:41 6,208.83 6,211.15 6,207.93 6,210.12 0.0K
14:42 6,208.83 6,211.02 6,206.90 6,208.70 0.0K
14:43 6,209.99 6,213.99 6,208.06 6,213.99 0.0K
14:44 6,212.31 6,215.79 6,211.54 6,214.25 0.0K
14:45 6,214.25 6,215.28 6,207.16 6,209.60 0.0K
14:46 6,208.57 6,208.96 6,204.96 6,204.96 0.0K
14:47 6,205.35 6,209.86 6,204.06 6,209.86 0.0K
14:48 6,209.99 6,212.31 6,208.06 6,209.48 0.0K
14:49 6,212.31 6,214.37 6,209.73 6,212.31 0.0K
14:50 6,209.22 6,212.70 6,207.93 6,207.93 0.0K
14:51 6,208.19 6,212.57 6,207.80 6,212.57 0.0K
14:52 6,211.93 6,211.93 6,205.35 6,206.00 0.0K
14:53 6,208.83 6,208.83 6,203.29 6,203.29 0.0K
14:54 6,205.87 6,206.38 6,201.10 6,201.10 0.0K
14:55 6,199.55 6,207.54 6,199.55 6,204.45 0.0K
14:56 6,206.51 6,206.90 6,202.00 6,203.03 0.0K
14:57 6,204.71 6,204.71 6,200.32 6,202.64 0.0K
14:58 6,204.06 6,204.06 6,200.45 6,200.58 0.0K
14:59 6,199.81 6,205.48 6,199.81 6,201.61 0.0K
15:00 6,200.58 6,204.06 6,198.91 6,200.84 0.0K
15:01 6,202.51 6,203.29 6,199.42 6,201.87 0.0K
15:02 6,202.39 6,203.29 6,198.00 6,200.84 0.0K
15:03 6,201.61 6,201.74 6,199.03 6,201.74 0.0K
15:04 6,199.29 6,204.58 6,198.52 6,204.58 0.0K
15:05 6,202.77 6,205.22 6,201.23 6,204.06 0.0K
15:06 6,202.51 6,206.00 6,201.35 6,204.45 0.0K
15:07 6,207.03 6,207.54 6,203.80 6,206.25 0.0K
15:08 6,206.12 6,207.28 6,203.29 6,206.12 0.0K
15:09 6,204.84 6,206.38 6,201.23 6,203.42 0.0K
15:10 6,203.16 6,204.71 6,201.10 6,202.90 0.0K
15:11 6,201.74 6,203.93 6,200.07 6,200.58 0.0K
15:12 6,200.32 6,202.90 6,199.29 6,202.51 0.0K
15:13 6,201.23 6,203.03 6,200.07 6,201.74 0.0K
15:14 6,201.74 6,203.29 6,199.68 6,201.48 0.0K
15:15 6,203.29 6,203.55 6,199.81 6,203.29 0.0K
15:16 6,204.06 6,204.32 6,200.32 6,204.32 0.0K
15:17 6,203.03 6,204.19 6,198.52 6,198.52 0.0K
15:18 6,201.48 6,202.77 6,199.94 6,201.61 0.0K
15:19 6,201.61 6,202.64 6,199.81 6,201.48 0.0K
15:20 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:21 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:22 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:23 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:24 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:25 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:26 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:27 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:28 6,202.51 6,202.51 6,202.51 6,202.51 0.0K
15:29 6,202.51 6,203.55 6,202.00 6,202.51 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