S&P/TSX Canadian ESG Dividend Aristocrats FMC Weighted (SPTXEDCP)

SPTXEDCP
🏛️ 加拿大 →
1,842.96
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1,843.94 1,844.57 1,843.94 1,844.52 0.0K
09:31 1,845.05 1,845.55 1,845.05 1,845.05 0.0K
09:32 1,845.33 1,845.88 1,845.33 1,845.73 0.0K
09:33 1,846.02 1,846.29 1,845.99 1,846.25 0.0K
09:34 1,846.77 1,847.20 1,846.77 1,847.20 0.0K
09:35 1,847.01 1,847.59 1,846.95 1,847.41 0.0K
09:36 1,847.49 1,847.81 1,847.20 1,847.20 0.0K
09:37 1,846.97 1,846.97 1,846.23 1,846.23 0.0K
09:38 1,846.01 1,846.07 1,845.98 1,845.99 0.0K
09:39 1,845.99 1,846.31 1,845.99 1,846.29 0.0K
09:40 1,846.27 1,846.68 1,846.27 1,846.49 0.0K
09:41 1,846.57 1,847.12 1,846.57 1,847.12 0.0K
09:42 1,847.11 1,847.36 1,846.90 1,847.36 0.0K
09:43 1,847.17 1,847.60 1,847.17 1,847.52 0.0K
09:44 1,847.39 1,847.46 1,847.36 1,847.46 0.0K
09:45 1,847.26 1,847.32 1,847.11 1,847.32 0.0K
09:46 1,847.17 1,847.17 1,846.72 1,846.98 0.0K
09:47 1,847.10 1,847.13 1,846.97 1,847.05 0.0K
09:48 1,846.99 1,846.99 1,846.54 1,846.54 0.0K
09:49 1,846.60 1,846.72 1,846.41 1,846.72 0.0K
09:50 1,846.06 1,846.09 1,846.04 1,846.05 0.0K
09:51 1,845.52 1,845.99 1,845.52 1,845.99 0.0K
09:52 1,846.37 1,846.93 1,846.37 1,846.93 0.0K
09:53 1,846.90 1,846.94 1,846.61 1,846.61 0.0K
09:54 1,846.69 1,846.69 1,846.54 1,846.54 0.0K
09:55 1,846.24 1,846.24 1,845.28 1,845.28 0.0K
09:56 1,845.61 1,845.61 1,845.21 1,845.21 0.0K
09:57 1,845.34 1,845.37 1,845.27 1,845.37 0.0K
09:58 1,845.24 1,845.29 1,845.07 1,845.07 0.0K
09:59 1,845.06 1,845.18 1,844.97 1,845.18 0.0K
10:00 1,845.62 1,846.16 1,845.13 1,845.13 0.0K
10:01 1,845.25 1,845.33 1,845.00 1,845.00 0.0K
10:02 1,845.11 1,845.17 1,844.67 1,844.67 0.0K
10:03 1,844.82 1,844.90 1,844.82 1,844.85 0.0K
10:04 1,844.78 1,844.78 1,844.70 1,844.74 0.0K
10:05 1,844.87 1,844.87 1,844.60 1,844.69 0.0K
10:06 1,844.63 1,844.63 1,844.19 1,844.35 0.0K
10:07 1,844.09 1,844.09 1,843.65 1,843.65 0.0K
10:08 1,843.82 1,844.26 1,843.82 1,844.24 0.0K
10:09 1,843.87 1,843.87 1,843.59 1,843.87 0.0K
10:10 1,844.08 1,844.08 1,843.89 1,843.92 0.0K
10:11 1,843.84 1,843.84 1,843.74 1,843.74 0.0K
10:12 1,843.76 1,844.10 1,843.76 1,844.06 0.0K
10:13 1,843.94 1,843.94 1,843.62 1,843.82 0.0K
10:14 1,843.76 1,843.88 1,843.67 1,843.67 0.0K
10:15 1,843.52 1,843.52 1,843.24 1,843.36 0.0K
10:16 1,843.26 1,843.67 1,843.26 1,843.67 0.0K
10:17 1,843.76 1,843.76 1,843.50 1,843.50 0.0K
10:18 1,843.38 1,843.55 1,843.38 1,843.47 0.0K
10:19 1,843.63 1,843.89 1,843.63 1,843.89 0.0K
10:20 1,843.87 1,843.87 1,843.72 1,843.83 0.0K
10:21 1,843.85 1,843.85 1,843.72 1,843.80 0.0K
10:22 1,844.19 1,844.42 1,844.19 1,844.42 0.0K
10:23 1,844.54 1,844.90 1,844.54 1,844.75 0.0K
10:24 1,844.70 1,844.70 1,844.19 1,844.19 0.0K
10:25 1,844.20 1,844.24 1,844.20 1,844.24 0.0K
10:26 1,844.51 1,844.77 1,844.51 1,844.77 0.0K
10:27 1,844.78 1,845.08 1,844.78 1,845.08 0.0K
10:28 1,844.98 1,845.17 1,844.98 1,845.00 0.0K
10:29 1,845.05 1,845.29 1,845.05 1,845.29 0.0K
10:30 1,845.10 1,845.15 1,845.08 1,845.08 0.0K
10:31 1,845.01 1,845.08 1,845.00 1,845.08 0.0K
10:32 1,845.04 1,845.04 1,844.78 1,844.80 0.0K
10:33 1,844.65 1,845.01 1,844.65 1,845.01 0.0K
10:34 1,845.32 1,845.39 1,845.30 1,845.36 0.0K
10:35 1,845.34 1,845.34 1,845.12 1,845.12 0.0K
10:36 1,845.18 1,845.50 1,845.18 1,845.50 0.0K
10:37 1,845.38 1,845.86 1,845.38 1,845.86 0.0K
10:38 1,845.81 1,846.09 1,845.75 1,846.09 0.0K
10:39 1,846.13 1,846.60 1,846.13 1,846.60 0.0K
10:40 1,846.49 1,846.56 1,846.41 1,846.53 0.0K
10:41 1,846.49 1,846.49 1,846.18 1,846.22 0.0K
10:42 1,846.40 1,846.48 1,846.25 1,846.48 0.0K
10:43 1,846.50 1,846.50 1,846.29 1,846.44 0.0K
10:44 1,846.32 1,846.36 1,846.31 1,846.31 0.0K
10:45 1,846.31 1,846.88 1,846.31 1,846.88 0.0K
10:46 1,846.67 1,846.75 1,846.67 1,846.73 0.0K
10:47 1,846.86 1,846.86 1,846.59 1,846.59 0.0K
10:48 1,846.49 1,846.49 1,846.29 1,846.29 0.0K
10:49 1,846.24 1,846.25 1,846.17 1,846.25 0.0K
10:50 1,846.17 1,846.17 1,846.01 1,846.01 0.0K
10:51 1,845.98 1,846.28 1,845.98 1,846.28 0.0K
10:52 1,846.21 1,846.21 1,845.80 1,845.84 0.0K
10:53 1,845.81 1,845.81 1,845.36 1,845.36 0.0K
10:54 1,845.22 1,845.22 1,844.95 1,844.95 0.0K
10:55 1,844.93 1,845.55 1,844.93 1,845.55 0.0K
10:56 1,845.73 1,845.73 1,845.55 1,845.64 0.0K
10:57 1,845.59 1,845.84 1,845.59 1,845.84 0.0K
10:58 1,845.82 1,845.84 1,845.73 1,845.73 0.0K
10:59 1,845.37 1,845.37 1,845.13 1,845.14 0.0K
11:00 1,845.15 1,845.15 1,845.00 1,845.13 0.0K
11:01 1,844.90 1,844.92 1,844.71 1,844.71 0.0K
11:02 1,844.94 1,844.94 1,844.89 1,844.89 0.0K
11:03 1,844.91 1,845.05 1,844.91 1,845.05 0.0K
11:04 1,845.00 1,845.02 1,844.94 1,844.94 0.0K
11:05 1,844.86 1,844.86 1,844.76 1,844.76 0.0K
11:06 1,844.61 1,845.06 1,844.61 1,845.06 0.0K
11:07 1,845.05 1,845.32 1,845.05 1,845.21 0.0K
11:08 1,845.09 1,845.09 1,844.85 1,844.85 0.0K
11:09 1,845.05 1,845.05 1,844.92 1,844.92 0.0K
11:10 1,844.92 1,844.92 1,844.46 1,844.46 0.0K
11:11 1,844.41 1,844.54 1,844.41 1,844.42 0.0K
11:12 1,844.51 1,844.69 1,844.51 1,844.67 0.0K
11:13 1,844.71 1,844.79 1,844.59 1,844.59 0.0K
11:14 1,844.46 1,844.50 1,844.38 1,844.38 0.0K
11:15 1,844.31 1,844.31 1,844.05 1,844.11 0.0K
11:16 1,844.09 1,844.52 1,844.09 1,844.52 0.0K
11:17 1,844.57 1,844.72 1,844.53 1,844.55 0.0K
11:18 1,844.67 1,844.95 1,844.67 1,844.95 0.0K
11:19 1,844.97 1,845.15 1,844.97 1,845.05 0.0K
11:20 1,844.99 1,844.99 1,844.90 1,844.90 0.0K
11:21 1,844.94 1,844.94 1,844.57 1,844.57 0.0K
11:22 1,844.57 1,844.60 1,844.56 1,844.60 0.0K
11:23 1,844.56 1,844.70 1,844.52 1,844.53 0.0K
11:24 1,844.56 1,844.64 1,844.43 1,844.43 0.0K
11:25 1,844.43 1,844.65 1,844.43 1,844.65 0.0K
11:26 1,844.68 1,844.98 1,844.68 1,844.98 0.0K
11:27 1,844.68 1,844.68 1,844.35 1,844.35 0.0K
11:28 1,844.42 1,844.46 1,844.31 1,844.31 0.0K
11:29 1,844.57 1,844.79 1,844.57 1,844.74 0.0K
11:30 1,844.80 1,844.91 1,844.80 1,844.89 0.0K
11:31 1,845.01 1,845.33 1,845.01 1,845.31 0.0K
11:32 1,845.32 1,845.45 1,845.32 1,845.43 0.0K
11:33 1,845.49 1,845.49 1,845.29 1,845.31 0.0K
11:34 1,845.33 1,845.37 1,845.12 1,845.12 0.0K
11:35 1,845.20 1,845.20 1,845.00 1,845.00 0.0K
11:36 1,844.87 1,844.87 1,844.81 1,844.87 0.0K
11:37 1,844.94 1,844.94 1,844.73 1,844.73 0.0K
11:38 1,844.71 1,844.80 1,844.71 1,844.71 0.0K
11:39 1,844.66 1,844.79 1,844.56 1,844.79 0.0K
11:40 1,844.92 1,844.98 1,844.89 1,844.89 0.0K
11:41 1,844.85 1,844.99 1,844.78 1,844.78 0.0K
11:42 1,844.48 1,844.55 1,844.43 1,844.43 0.0K
11:43 1,844.40 1,844.40 1,844.14 1,844.14 0.0K
11:44 1,844.15 1,844.23 1,844.15 1,844.18 0.0K
11:45 1,844.04 1,844.04 1,843.94 1,844.04 0.0K
11:46 1,843.94 1,843.94 1,843.80 1,843.86 0.0K
11:47 1,843.96 1,844.01 1,843.96 1,843.98 0.0K
11:48 1,844.00 1,844.23 1,844.00 1,844.23 0.0K
11:49 1,844.25 1,844.34 1,844.25 1,844.34 0.0K
11:50 1,844.31 1,844.31 1,843.99 1,843.99 0.0K
11:51 1,843.61 1,843.89 1,843.57 1,843.89 0.0K
11:52 1,843.89 1,843.89 1,843.65 1,843.65 0.0K
11:53 1,843.61 1,843.61 1,843.44 1,843.50 0.0K
11:54 1,843.65 1,844.00 1,843.63 1,844.00 0.0K
11:55 1,843.90 1,843.90 1,843.59 1,843.61 0.0K
11:56 1,843.57 1,843.59 1,843.55 1,843.55 0.0K
11:57 1,843.63 1,843.63 1,843.39 1,843.42 0.0K
11:58 1,843.56 1,843.65 1,843.56 1,843.60 0.0K
11:59 1,843.40 1,843.40 1,843.18 1,843.28 0.0K
12:00 1,843.39 1,843.53 1,843.33 1,843.53 0.0K
12:01 1,843.55 1,843.55 1,843.31 1,843.31 0.0K
12:02 1,843.32 1,843.65 1,843.32 1,843.65 0.0K
12:03 1,843.65 1,844.14 1,843.65 1,844.14 0.0K
12:04 1,844.29 1,844.44 1,844.29 1,844.44 0.0K
12:05 1,844.58 1,844.58 1,844.35 1,844.44 0.0K
12:06 1,844.50 1,844.79 1,844.50 1,844.76 0.0K
12:07 1,844.72 1,844.72 1,844.48 1,844.48 0.0K
12:08 1,844.56 1,844.56 1,844.44 1,844.44 0.0K
12:09 1,844.50 1,844.50 1,844.25 1,844.42 0.0K
12:10 1,844.47 1,844.47 1,844.26 1,844.33 0.0K
12:11 1,844.29 1,844.29 1,844.18 1,844.18 0.0K
12:12 1,844.17 1,844.28 1,844.10 1,844.10 0.0K
12:13 1,844.11 1,844.11 1,843.88 1,843.89 0.0K
12:14 1,843.99 1,844.04 1,843.98 1,844.04 0.0K
12:15 1,844.04 1,844.04 1,843.93 1,844.00 0.0K
12:16 1,843.99 1,843.99 1,843.80 1,843.80 0.0K
12:17 1,843.76 1,843.82 1,843.62 1,843.82 0.0K
12:18 1,843.92 1,843.92 1,843.72 1,843.72 0.0K
12:19 1,843.68 1,843.77 1,843.66 1,843.66 0.0K
12:20 1,843.70 1,844.06 1,843.70 1,844.06 0.0K
12:21 1,844.25 1,844.36 1,844.25 1,844.34 0.0K
12:22 1,844.35 1,844.39 1,844.35 1,844.35 0.0K
12:23 1,844.40 1,844.53 1,844.40 1,844.47 0.0K
12:24 1,844.40 1,844.52 1,844.40 1,844.50 0.0K
12:25 1,844.53 1,844.69 1,844.53 1,844.61 0.0K
12:26 1,844.70 1,844.76 1,844.70 1,844.74 0.0K
12:27 1,844.94 1,845.17 1,844.76 1,844.76 0.0K
12:28 1,844.89 1,844.89 1,844.67 1,844.76 0.0K
12:29 1,844.75 1,845.04 1,844.75 1,845.04 0.0K
12:30 1,845.04 1,845.24 1,845.04 1,845.12 0.0K
12:31 1,845.14 1,845.24 1,845.14 1,845.21 0.0K
12:32 1,845.13 1,845.13 1,844.93 1,844.93 0.0K
12:33 1,844.85 1,844.94 1,844.54 1,844.94 0.0K
12:34 1,844.88 1,845.25 1,844.88 1,845.19 0.0K
12:35 1,845.10 1,845.10 1,845.05 1,845.08 0.0K
12:36 1,845.11 1,845.25 1,845.11 1,845.18 0.0K
12:37 1,845.36 1,845.54 1,845.36 1,845.54 0.0K
12:38 1,845.64 1,845.78 1,845.63 1,845.78 0.0K
12:39 1,845.77 1,845.78 1,845.68 1,845.73 0.0K
12:40 1,845.72 1,845.75 1,845.62 1,845.62 0.0K
12:41 1,845.59 1,845.59 1,845.43 1,845.45 0.0K
12:42 1,845.43 1,845.61 1,845.43 1,845.61 0.0K
12:43 1,845.49 1,845.61 1,845.49 1,845.57 0.0K
12:44 1,845.66 1,845.85 1,845.66 1,845.85 0.0K
12:45 1,845.91 1,846.04 1,845.91 1,846.04 0.0K
12:46 1,845.88 1,845.93 1,845.88 1,845.93 0.0K
12:47 1,845.97 1,846.03 1,845.97 1,846.03 0.0K
12:48 1,846.13 1,846.38 1,846.13 1,846.38 0.0K
12:49 1,846.44 1,846.57 1,846.43 1,846.55 0.0K
12:50 1,846.59 1,846.63 1,846.59 1,846.59 0.0K
12:51 1,846.34 1,846.34 1,846.22 1,846.22 0.0K
12:52 1,846.18 1,846.31 1,846.18 1,846.31 0.0K
12:53 1,846.28 1,846.30 1,846.28 1,846.30 0.0K
12:54 1,846.23 1,846.23 1,846.09 1,846.09 0.0K
12:55 1,846.06 1,846.06 1,845.94 1,845.94 0.0K
12:56 1,845.90 1,845.90 1,845.77 1,845.77 0.0K
12:57 1,845.75 1,845.89 1,845.75 1,845.89 0.0K
12:58 1,846.04 1,846.16 1,846.02 1,846.16 0.0K
12:59 1,846.27 1,846.48 1,846.27 1,846.48 0.0K
13:00 1,846.42 1,846.44 1,846.24 1,846.24 0.0K
13:01 1,846.27 1,846.35 1,846.22 1,846.35 0.0K
13:02 1,846.40 1,846.60 1,846.40 1,846.60 0.0K
13:03 1,846.76 1,847.02 1,846.76 1,847.02 0.0K
13:04 1,846.99 1,846.99 1,846.67 1,846.67 0.0K
13:05 1,846.59 1,846.59 1,846.50 1,846.53 0.0K
13:06 1,846.59 1,846.94 1,846.59 1,846.94 0.0K
13:07 1,847.00 1,847.00 1,846.90 1,846.90 0.0K
13:08 1,846.97 1,846.97 1,846.78 1,846.84 0.0K
13:09 1,846.93 1,847.04 1,846.93 1,847.04 0.0K
13:10 1,847.06 1,847.14 1,847.05 1,847.14 0.0K
13:11 1,847.13 1,847.23 1,847.13 1,847.17 0.0K
13:12 1,847.22 1,847.35 1,847.19 1,847.33 0.0K
13:13 1,847.26 1,847.31 1,847.26 1,847.30 0.0K
13:14 1,847.38 1,847.45 1,847.38 1,847.45 0.0K
13:15 1,847.40 1,847.67 1,847.40 1,847.67 0.0K
13:16 1,847.72 1,847.72 1,847.56 1,847.61 0.0K
13:17 1,847.61 1,847.62 1,847.46 1,847.46 0.0K
13:18 1,847.46 1,847.46 1,847.37 1,847.39 0.0K
13:19 1,847.43 1,847.43 1,847.15 1,847.15 0.0K
13:20 1,847.14 1,847.14 1,846.96 1,846.96 0.0K
13:21 1,846.96 1,847.13 1,846.96 1,847.12 0.0K
13:22 1,847.10 1,847.28 1,847.10 1,847.26 0.0K
13:23 1,847.25 1,847.40 1,847.25 1,847.39 0.0K
13:24 1,847.37 1,847.37 1,847.26 1,847.28 0.0K
13:25 1,847.40 1,847.48 1,847.36 1,847.48 0.0K
13:26 1,847.43 1,847.45 1,847.39 1,847.39 0.0K
13:27 1,847.54 1,847.54 1,847.28 1,847.28 0.0K
13:28 1,847.23 1,847.58 1,847.19 1,847.42 0.0K
13:29 1,847.42 1,847.50 1,847.42 1,847.45 0.0K
13:30 1,847.34 1,847.56 1,847.34 1,847.56 0.0K
13:31 1,847.55 1,847.55 1,847.45 1,847.45 0.0K
13:32 1,847.44 1,847.74 1,847.44 1,847.74 0.0K
13:33 1,847.68 1,847.70 1,847.67 1,847.67 0.0K
13:34 1,847.70 1,847.70 1,847.22 1,847.22 0.0K
13:35 1,847.19 1,847.19 1,847.00 1,847.00 0.0K
13:36 1,846.99 1,847.02 1,846.78 1,846.78 0.0K
13:37 1,846.58 1,846.77 1,846.58 1,846.77 0.0K
13:38 1,846.75 1,846.75 1,846.21 1,846.21 0.0K
13:39 1,846.21 1,846.31 1,846.21 1,846.31 0.0K
13:40 1,846.36 1,846.55 1,846.36 1,846.53 0.0K
13:41 1,846.51 1,846.59 1,846.50 1,846.59 0.0K
13:42 1,846.57 1,846.76 1,846.49 1,846.76 0.0K
13:43 1,846.72 1,846.90 1,846.72 1,846.83 0.0K
13:44 1,846.82 1,846.90 1,846.82 1,846.90 0.0K
13:45 1,846.86 1,846.90 1,846.83 1,846.90 0.0K
13:46 1,846.77 1,846.77 1,846.61 1,846.67 0.0K
13:47 1,846.58 1,846.64 1,846.58 1,846.64 0.0K
13:48 1,846.59 1,846.59 1,846.48 1,846.49 0.0K
13:49 1,846.39 1,846.39 1,846.17 1,846.17 0.0K
13:50 1,846.19 1,846.19 1,846.05 1,846.05 0.0K
13:51 1,845.96 1,846.04 1,845.95 1,846.04 0.0K
13:52 1,846.00 1,846.01 1,845.95 1,845.95 0.0K
13:53 1,845.81 1,845.90 1,845.80 1,845.90 0.0K
13:54 1,845.78 1,845.78 1,845.59 1,845.59 0.0K
13:55 1,845.61 1,845.62 1,845.53 1,845.53 0.0K
13:56 1,845.55 1,845.55 1,845.49 1,845.49 0.0K
13:57 1,845.49 1,845.49 1,845.43 1,845.43 0.0K
13:58 1,845.43 1,845.43 1,845.33 1,845.33 0.0K
13:59 1,845.33 1,845.71 1,845.33 1,845.71 0.0K
14:00 1,845.65 1,845.66 1,845.63 1,845.65 0.0K
14:01 1,845.63 1,845.77 1,845.49 1,845.49 0.0K
14:02 1,845.37 1,845.59 1,845.37 1,845.45 0.0K
14:03 1,845.47 1,845.49 1,845.17 1,845.49 0.0K
14:04 1,845.50 1,845.57 1,845.43 1,845.43 0.0K
14:05 1,845.42 1,845.45 1,845.22 1,845.22 0.0K
14:06 1,845.16 1,845.16 1,845.04 1,845.13 0.0K
14:07 1,845.15 1,845.18 1,845.07 1,845.07 0.0K
14:08 1,844.98 1,844.98 1,844.63 1,844.63 0.0K
14:09 1,844.63 1,844.64 1,844.62 1,844.63 0.0K
14:10 1,844.60 1,844.70 1,844.53 1,844.53 0.0K
14:11 1,844.46 1,844.61 1,844.46 1,844.59 0.0K
14:12 1,844.59 1,844.69 1,844.59 1,844.66 0.0K
14:13 1,844.79 1,844.80 1,844.76 1,844.76 0.0K
14:14 1,844.56 1,844.76 1,844.56 1,844.76 0.0K
14:15 1,844.92 1,845.22 1,844.92 1,845.22 0.0K
14:16 1,845.25 1,845.25 1,845.15 1,845.15 0.0K
14:17 1,845.13 1,845.28 1,845.13 1,845.28 0.0K
14:18 1,845.26 1,845.28 1,845.20 1,845.28 0.0K
14:19 1,845.25 1,845.41 1,845.25 1,845.41 0.0K
14:20 1,845.40 1,845.61 1,845.40 1,845.57 0.0K
14:21 1,845.52 1,845.68 1,845.52 1,845.68 0.0K
14:22 1,845.59 1,845.59 1,845.41 1,845.41 0.0K
14:23 1,845.45 1,845.46 1,845.40 1,845.40 0.0K
14:24 1,845.41 1,845.54 1,845.40 1,845.52 0.0K
14:25 1,845.52 1,845.63 1,845.52 1,845.59 0.0K
14:26 1,845.59 1,845.59 1,845.46 1,845.46 0.0K
14:27 1,845.37 1,845.37 1,845.29 1,845.29 0.0K
14:28 1,845.27 1,845.27 1,845.20 1,845.22 0.0K
14:29 1,845.18 1,845.23 1,845.17 1,845.17 0.0K
14:30 1,845.17 1,845.40 1,845.16 1,845.40 0.0K
14:31 1,845.44 1,845.44 1,845.28 1,845.28 0.0K
14:32 1,845.24 1,845.42 1,845.24 1,845.42 0.0K
14:33 1,845.42 1,845.52 1,845.37 1,845.52 0.0K
14:34 1,845.59 1,845.59 1,845.22 1,845.22 0.0K
14:35 1,845.46 1,845.46 1,845.38 1,845.41 0.0K
14:36 1,845.38 1,845.39 1,845.38 1,845.39 0.0K
14:37 1,845.42 1,845.42 1,845.25 1,845.25 0.0K
14:38 1,845.06 1,845.09 1,845.01 1,845.01 0.0K
14:39 1,845.18 1,845.18 1,845.03 1,845.03 0.0K
14:40 1,844.95 1,845.03 1,844.95 1,844.99 0.0K
14:41 1,844.97 1,844.97 1,844.96 1,844.96 0.0K
14:42 1,844.90 1,844.90 1,844.67 1,844.67 0.0K
14:43 1,844.62 1,844.67 1,844.62 1,844.67 0.0K
14:44 1,844.65 1,844.65 1,844.43 1,844.43 0.0K
14:45 1,844.40 1,844.50 1,844.33 1,844.42 0.0K
14:46 1,844.40 1,844.40 1,844.13 1,844.33 0.0K
14:47 1,844.38 1,844.48 1,844.36 1,844.48 0.0K
14:48 1,844.51 1,844.61 1,844.46 1,844.58 0.0K
14:49 1,844.51 1,844.51 1,844.39 1,844.39 0.0K
14:50 1,844.36 1,844.36 1,844.18 1,844.18 0.0K
14:51 1,844.32 1,844.33 1,844.26 1,844.28 0.0K
14:52 1,844.26 1,844.27 1,844.21 1,844.27 0.0K
14:53 1,844.32 1,844.32 1,844.25 1,844.31 0.0K
14:54 1,844.34 1,844.35 1,844.29 1,844.35 0.0K
14:55 1,844.40 1,844.64 1,844.40 1,844.54 0.0K
14:56 1,844.61 1,844.95 1,844.61 1,844.95 0.0K
14:57 1,844.95 1,844.95 1,844.87 1,844.87 0.0K
14:58 1,844.81 1,844.81 1,844.69 1,844.76 0.0K
14:59 1,844.66 1,844.73 1,844.65 1,844.65 0.0K
15:00 1,844.49 1,844.60 1,844.49 1,844.60 0.0K
15:01 1,844.63 1,844.67 1,844.49 1,844.49 0.0K
15:02 1,844.42 1,844.42 1,844.17 1,844.18 0.0K
15:03 1,844.29 1,844.29 1,844.18 1,844.18 0.0K
15:04 1,844.02 1,844.02 1,843.74 1,843.74 0.0K
15:05 1,843.76 1,843.91 1,843.76 1,843.91 0.0K
15:06 1,843.71 1,843.71 1,843.43 1,843.43 0.0K
15:07 1,843.42 1,843.42 1,843.16 1,843.16 0.0K
15:08 1,843.07 1,843.07 1,842.93 1,843.06 0.0K
15:09 1,843.09 1,843.12 1,843.06 1,843.08 0.0K
15:10 1,842.92 1,842.92 1,842.48 1,842.48 0.0K
15:11 1,842.52 1,842.76 1,842.52 1,842.76 0.0K
15:12 1,842.81 1,842.81 1,842.70 1,842.70 0.0K
15:13 1,842.67 1,842.84 1,842.67 1,842.84 0.0K
15:14 1,842.95 1,843.02 1,842.95 1,843.02 0.0K
15:15 1,842.93 1,842.93 1,842.64 1,842.64 0.0K
15:16 1,842.63 1,842.66 1,842.59 1,842.66 0.0K
15:17 1,842.65 1,842.76 1,842.52 1,842.70 0.0K
15:18 1,842.70 1,842.70 1,842.63 1,842.63 0.0K
15:19 1,842.58 1,842.66 1,842.58 1,842.61 0.0K
15:20 1,842.58 1,842.65 1,842.55 1,842.55 0.0K
15:21 1,842.58 1,842.58 1,842.47 1,842.55 0.0K
15:22 1,842.63 1,842.76 1,842.62 1,842.76 0.0K
15:23 1,842.78 1,843.18 1,842.78 1,843.18 0.0K
15:24 1,843.08 1,843.08 1,843.02 1,843.02 0.0K
15:25 1,842.97 1,843.10 1,842.95 1,843.06 0.0K
15:26 1,843.05 1,843.06 1,843.05 1,843.06 0.0K
15:27 1,843.12 1,843.12 1,843.06 1,843.06 0.0K
15:28 1,842.97 1,842.97 1,842.84 1,842.84 0.0K
15:29 1,842.81 1,843.08 1,842.81 1,843.08 0.0K
15:30 1,843.07 1,843.07 1,842.85 1,842.90 0.0K
15:31 1,842.96 1,843.33 1,842.96 1,843.33 0.0K
15:32 1,843.19 1,843.24 1,843.19 1,843.24 0.0K
15:33 1,843.38 1,843.43 1,843.33 1,843.33 0.0K
15:34 1,843.28 1,843.42 1,843.28 1,843.42 0.0K
15:35 1,843.47 1,843.55 1,843.47 1,843.51 0.0K
15:36 1,843.50 1,843.50 1,843.36 1,843.40 0.0K
15:37 1,843.37 1,843.48 1,843.37 1,843.48 0.0K
15:38 1,843.41 1,843.41 1,843.33 1,843.39 0.0K
15:39 1,843.60 1,843.80 1,843.60 1,843.74 0.0K
15:40 1,843.69 1,843.77 1,843.69 1,843.70 0.0K
15:41 1,843.62 1,843.62 1,843.28 1,843.35 0.0K
15:42 1,843.38 1,843.42 1,843.29 1,843.29 0.0K
15:43 1,843.29 1,843.40 1,843.29 1,843.33 0.0K
15:44 1,843.52 1,843.52 1,843.46 1,843.51 0.0K
15:45 1,843.47 1,843.49 1,843.31 1,843.34 0.0K
15:46 1,843.22 1,843.22 1,842.86 1,842.86 0.0K
15:47 1,842.88 1,842.93 1,842.82 1,842.82 0.0K
15:48 1,842.72 1,843.07 1,842.72 1,843.07 0.0K
15:49 1,843.13 1,843.51 1,843.13 1,843.51 0.0K
15:50 1,842.71 1,842.71 1,842.48 1,842.48 0.0K
15:51 1,842.50 1,842.50 1,842.14 1,842.14 0.0K
15:52 1,842.19 1,842.28 1,842.10 1,842.10 0.0K
15:53 1,842.18 1,842.46 1,842.18 1,842.46 0.0K
15:54 1,842.71 1,842.71 1,842.48 1,842.60 0.0K
15:55 1,842.92 1,843.14 1,842.81 1,842.81 0.0K
15:56 1,842.48 1,842.55 1,842.08 1,842.12 0.0K
15:57 1,841.94 1,842.31 1,841.94 1,842.31 0.0K
15:58 1,842.39 1,842.79 1,842.39 1,842.79 0.0K
15:59 1,842.65 1,842.99 1,842.65 1,842.79 0.0K
16:00 1,842.96 1,842.96 1,842.96 1,842.96 0.0K
16:01 1,842.96 1,842.96 1,842.96 1,842.96 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1,843.94 1,847.81 1,841.94 1,842.96 0.0M
2025-09-25 1,833.73 1,840.72 1,831.56 1,839.47 0.0M
2025-09-24 1,839.59 1,845.46 1,837.57 1,837.62 0.0M
2025-09-23 1,838.93 1,842.22 1,836.78 1,837.56 0.0M
2025-09-22 1,835.43 1,840.11 1,833.41 1,837.15 0.0M
2025-09-19 1,834.73 1,837.77 1,824.59 1,837.31 0.0M
2025-09-18 1,816.38 1,826.90 1,816.35 1,821.86 0.0M
2025-09-17 1,818.77 1,826.52 1,815.50 1,818.88 0.0M
2025-09-16 1,821.47 1,821.47 1,814.37 1,817.32 0.0M
2025-09-15 1,824.23 1,825.15 1,818.15 1,824.62 0.0M
2025-09-12 1,828.96 1,830.90 1,823.41 1,824.64 0.0M
2025-09-11 1,815.76 1,829.55 1,815.76 1,829.55 0.0M
2025-09-10 1,814.12 1,815.63 1,810.59 1,815.08 0.0M
2025-09-09 1,812.05 1,818.24 1,810.81 1,813.24 0.0M
2025-09-08 1,815.36 1,815.36 1,805.47 1,812.37 0.0M
2025-09-05 1,818.58 1,820.95 1,807.85 1,814.90 0.0M
2025-09-04 1,807.38 1,813.28 1,805.39 1,812.80 0.0M
2025-09-03 1,797.04 1,805.04 1,796.82 1,804.45 0.0M
2025-09-02 1,791.37 1,795.78 1,786.30 1,795.47 0.0M
2025-08-29 1,786.77 1,798.45 1,786.16 1,795.69 0.0M
2025-08-28 1,790.54 1,790.54 1,780.18 1,789.12 0.0M
2025-08-27 1,778.77 1,789.63 1,778.77 1,786.00 0.0M
2025-08-26 1,767.00 1,779.75 1,767.00 1,779.60 0.0M
2025-08-25 1,775.87 1,775.87 1,764.48 1,765.45 0.0M
2025-08-22 1,775.82 1,783.73 1,775.58 1,777.29 0.0M
2025-08-21 1,765.12 1,774.63 1,765.12 1,773.11 0.0M
2025-08-20 1,763.43 1,770.38 1,763.43 1,767.34 0.0M
2025-08-19 1,756.77 1,764.26 1,755.77 1,761.73 0.0M
2025-08-18 1,755.74 1,758.12 1,751.23 1,755.06 0.0M
2025-08-15 1,758.77 1,760.58 1,754.77 1,757.10 0.0M
2025-08-14 1,751.53 1,759.58 1,750.66 1,759.54 0.0M
2025-08-13 1,752.66 1,756.20 1,749.55 1,753.79 0.0M
2025-08-12 1,747.36 1,750.30 1,742.64 1,748.23 0.0M
2025-08-11 1,738.09 1,744.25 1,737.54 1,743.49 0.0M
2025-08-08 1,743.58 1,745.48 1,737.51 1,738.02 0.0M
2025-08-07 1,748.68 1,748.68 1,736.73 1,739.55 0.0M
2025-08-06 1,748.50 1,750.11 1,740.77 1,747.42 0.0M
2025-08-05 1,741.81 1,751.02 1,741.81 1,747.20 0.0M
2025-08-01 1,723.51 1,727.55 1,715.68 1,725.64 0.0M
2025-07-31 1,731.15 1,738.86 1,729.50 1,732.10 0.0M
2025-07-30 1,745.36 1,748.23 1,731.91 1,735.17 0.0M
2025-07-29 1,740.03 1,746.80 1,740.03 1,746.80 0.0M
2025-07-28 1,744.83 1,744.83 1,735.18 1,737.17 0.0M
2025-07-25 1,742.98 1,747.98 1,741.80 1,746.84 0.0M
2025-07-24 1,738.67 1,747.48 1,737.24 1,742.01 0.0M
2025-07-23 1,740.77 1,745.98 1,740.53 1,741.64 0.0M
2025-07-22 1,731.72 1,740.25 1,731.72 1,739.42 0.0M
2025-07-21 1,740.34 1,741.33 1,729.82 1,730.09 0.0M
2025-07-18 1,738.85 1,739.06 1,734.26 1,736.38 0.0M
2025-07-17 1,728.54 1,739.79 1,725.65 1,736.60 0.0M
2025-07-16 1,730.58 1,733.16 1,722.26 1,731.89 0.0M
2025-07-15 1,737.24 1,737.65 1,725.29 1,729.18 0.0M
2025-07-14 1,728.42 1,738.78 1,727.06 1,737.02 0.0M
2025-07-11 1,727.98 1,729.94 1,721.22 1,727.93 0.0M
2025-07-10 1,723.52 1,734.00 1,722.08 1,732.12 0.0M
2025-07-09 1,723.57 1,726.65 1,722.14 1,723.26 0.0M
2025-07-08 1,723.75 1,725.47 1,716.03 1,721.12 0.0M
2025-07-07 1,728.12 1,731.41 1,721.75 1,723.76 0.0M
2025-07-04 1,725.69 1,730.42 1,725.29 1,728.12 0.0M
2025-07-03 1,721.66 1,729.36 1,720.51 1,727.03 0.0M
2025-07-02 1,731.51 1,731.51 1,714.12 1,719.20 0.0M
2025-06-30 1,718.13 1,730.17 1,715.46 1,729.89 0.0M
2025-06-27 1,714.98 1,727.76 1,714.98 1,720.86 0.0M
2025-06-26 1,707.88 1,718.52 1,707.62 1,718.52 0.0M
2025-06-25 1,714.74 1,714.74 1,703.98 1,706.66 0.0M
2025-06-24 1,712.31 1,720.73 1,709.88 1,716.53 0.0M
2025-06-23 1,703.10 1,714.17 1,703.10 1,712.24 0.0M
2025-06-20 1,713.06 1,713.06 1,702.36 1,704.00 0.0M
2025-06-19 1,701.98 1,704.59 1,699.50 1,703.05 0.0M
2025-06-18 1,706.87 1,708.72 1,703.73 1,705.26 0.0M
2025-06-17 1,708.36 1,709.87 1,700.22 1,705.72 0.0M
2025-06-16 1,712.35 1,721.64 1,709.86 1,710.67 0.0M
2025-06-13 1,717.23 1,719.50 1,709.65 1,711.17 0.0M
2025-06-12 1,710.34 1,721.33 1,709.26 1,721.33 0.0M
2025-06-11 1,716.04 1,716.04 1,708.00 1,710.21 0.0M
2025-06-10 1,715.83 1,719.24 1,712.17 1,713.62 0.0M
2025-06-09 1,720.40 1,720.73 1,712.71 1,715.07 0.0M
2025-06-06 1,731.72 1,732.28 1,721.87 1,723.33 0.0M
2025-06-05 1,730.78 1,730.86 1,724.57 1,725.98 0.0M
2025-06-04 1,733.55 1,734.91 1,725.13 1,727.68 0.0M
2025-06-03 1,735.42 1,737.61 1,728.64 1,732.67 0.0M
2025-06-02 1,723.35 1,737.32 1,721.38 1,735.38 0.0M
2025-05-30 1,718.43 1,727.12 1,718.43 1,725.39 0.0M
2025-05-29 1,730.91 1,730.91 1,717.33 1,721.89 0.0M
2025-05-28 1,726.54 1,731.02 1,724.21 1,726.57 0.0M
2025-05-27 1,712.20 1,729.05 1,712.20 1,725.86 0.0M
2025-05-26 1,712.50 1,718.47 1,711.10 1,713.45 0.0M
2025-05-23 1,698.36 1,708.69 1,697.54 1,706.28 0.0M
2025-05-22 1,709.55 1,710.59 1,701.86 1,705.44 0.0M
2025-05-21 1,714.76 1,715.47 1,702.08 1,708.66 0.0M
2025-05-20 1,708.81 1,723.18 1,708.81 1,719.01 0.0M
2025-05-16 1,699.52 1,709.69 1,697.89 1,708.72 0.0M
2025-05-15 1,681.94 1,701.38 1,681.94 1,701.38 0.0M
2025-05-14 1,675.83 1,682.95 1,671.18 1,682.42 0.0M
2025-05-13 1,680.41 1,682.41 1,674.25 1,676.57 0.0M
2025-05-12 1,698.04 1,698.04 1,674.66 1,677.06 0.0M
2025-05-09 1,683.29 1,686.11 1,677.60 1,681.53 0.0M
2025-05-08 1,680.70 1,684.99 1,673.70 1,675.73 0.0M
2025-05-07 1,666.25 1,678.83 1,666.25 1,678.83 0.0M
2025-05-06 1,663.11 1,669.94 1,660.05 1,664.85 0.0M
2025-05-05 1,666.40 1,670.60 1,660.02 1,666.05 0.0M
2025-05-02 1,664.86 1,667.50 1,656.58 1,667.50 0.0M
2025-05-01 1,654.70 1,663.42 1,649.87 1,654.12 0.0M
2025-04-30 1,645.59 1,658.05 1,633.55 1,658.05 0.0M
2025-04-29 1,640.85 1,651.57 1,640.85 1,650.58 0.0M
2025-04-28 1,636.49 1,644.89 1,636.49 1,642.25 0.0M
2025-04-25 1,630.05 1,637.03 1,626.43 1,635.67 0.0M
2025-04-24 1,628.25 1,636.36 1,623.01 1,636.21 0.0M
2025-04-23 1,633.44 1,636.74 1,623.88 1,627.59 0.0M
2025-04-22 1,614.14 1,627.85 1,614.14 1,621.60 0.0M
2025-04-21 1,608.80 1,612.07 1,591.71 1,603.12 0.0M
2025-04-17 1,607.79 1,618.28 1,605.11 1,611.37 0.0M
2025-04-16 1,605.88 1,611.71 1,593.76 1,603.82 0.0M
2025-04-15 1,595.29 1,607.73 1,594.98 1,604.97 0.0M
2025-04-14 1,585.37 1,597.52 1,575.83 1,591.96 0.0M
2025-04-11 1,535.91 1,572.97 1,533.62 1,569.92 0.0M
2025-04-10 1,554.03 1,554.03 1,515.43 1,535.08 0.0M
2025-04-09 1,506.27 1,574.04 1,499.94 1,568.58 0.0M
2025-04-08 1,570.64 1,570.64 1,509.17 1,520.74 0.0M
2025-04-07 1,522.54 1,574.72 1,512.19 1,541.57 0.0M
2025-04-04 1,615.04 1,616.49 1,571.49 1,572.26 0.0M
2025-04-03 1,626.46 1,654.83 1,626.46 1,639.64 0.0M
2025-04-02 1,643.12 1,666.57 1,639.87 1,666.57 0.0M
2025-04-01 1,642.57 1,653.14 1,633.59 1,651.38 0.0M
2025-03-31 1,623.50 1,650.29 1,623.50 1,645.60 0.0M
2025-03-28 1,646.28 1,646.28 1,631.90 1,632.30 0.0M
2025-03-27 1,647.31 1,651.68 1,644.21 1,649.01 0.0M
2025-03-26 1,652.97 1,658.53 1,643.45 1,647.29 0.0M
2025-03-25 1,654.53 1,657.68 1,649.26 1,650.20 0.0M
2025-03-24 1,638.53 1,651.11 1,638.53 1,648.81 0.0M
2025-03-21 1,634.11 1,635.69 1,622.05 1,632.81 0.0M
2025-03-20 1,632.38 1,641.50 1,629.48 1,638.45 0.0M
2025-03-19 1,624.35 1,639.11 1,624.35 1,636.96 0.0M
2025-03-18 1,627.72 1,628.10 1,614.20 1,624.15 0.0M
2025-03-17 1,614.61 1,627.45 1,614.61 1,627.16 0.0M
2025-03-14 1,603.16 1,616.20 1,599.96 1,614.28 0.0M
2025-03-13 1,605.80 1,612.23 1,596.00 1,598.51 0.0M
2025-03-12 1,605.69 1,613.70 1,596.72 1,608.56 0.0M
2025-03-11 1,616.89 1,621.90 1,599.25 1,602.92 0.0M
2025-03-10 1,615.79 1,628.92 1,613.58 1,621.65 0.0M
2025-03-07 1,610.03 1,632.50 1,609.26 1,628.95 0.0M
2025-03-06 1,618.84 1,623.68 1,608.91 1,613.63 0.0M
2025-03-05 1,618.38 1,632.52 1,617.43 1,630.89 0.0M
2025-03-04 1,629.72 1,632.97 1,613.17 1,621.02 0.0M
2025-03-03 1,659.82 1,667.89 1,641.26 1,647.67 0.0M
2025-02-28 1,636.32 1,657.93 1,634.63 1,657.93 0.0M
2025-02-27 1,645.64 1,648.20 1,637.52 1,637.52 0.0M
2025-02-26 1,643.27 1,652.52 1,636.69 1,644.28 0.0M
2025-02-25 1,632.92 1,643.68 1,627.97 1,640.69 0.0M
2025-02-24 1,625.50 1,634.38 1,624.69 1,626.35 0.0M
2025-02-21 1,633.73 1,633.73 1,621.25 1,623.66 0.0M
2025-02-20 1,633.94 1,636.39 1,628.15 1,631.75 0.0M
2025-02-19 1,629.31 1,634.48 1,621.27 1,633.35 0.0M
2025-02-18 1,628.06 1,637.20 1,622.60 1,634.18 0.0M
2025-02-14 1,643.66 1,644.94 1,626.74 1,628.00 0.0M
2025-02-13 1,644.75 1,646.58 1,638.18 1,644.20 0.0M
2025-02-12 1,638.82 1,644.66 1,637.96 1,644.08 0.0M
2025-02-11 1,639.19 1,645.36 1,633.71 1,643.96 0.0M
2025-02-10 1,647.20 1,648.90 1,641.42 1,644.80 0.0M
2025-02-07 1,643.03 1,643.67 1,634.15 1,638.69 0.0M
2025-02-06 1,645.24 1,646.97 1,637.13 1,643.57 0.0M
2025-02-05 1,627.15 1,638.89 1,624.64 1,638.48 0.0M
2025-02-04 1,630.73 1,636.59 1,623.78 1,623.94 0.0M
2025-02-03 1,592.46 1,633.52 1,592.46 1,628.32 0.0M
2025-01-31 1,666.01 1,666.01 1,647.04 1,648.02 0.0M
2025-01-30 1,654.15 1,666.82 1,654.03 1,663.01 0.0M
2025-01-29 1,643.38 1,652.70 1,641.44 1,646.55 0.0M
2025-01-28 1,644.83 1,649.24 1,638.63 1,644.34 0.0M
2025-01-27 1,636.05 1,645.68 1,635.93 1,643.43 0.0M
2025-01-24 1,642.33 1,646.37 1,640.21 1,644.52 0.0M
2025-01-23 1,634.69 1,643.63 1,634.69 1,642.64 0.0M
2025-01-22 1,638.10 1,638.57 1,632.65 1,634.98 0.0M
2025-01-21 1,628.68 1,639.41 1,627.27 1,635.03 0.0M
2025-01-20 1,623.37 1,634.13 1,623.37 1,627.82 0.0M
2025-01-17 1,615.62 1,625.28 1,614.93 1,623.92 0.0M
2025-01-16 1,606.67 1,611.08 1,602.93 1,609.90 0.0M
2025-01-15 1,604.98 1,608.57 1,599.09 1,603.48 0.0M
2025-01-14 1,589.22 1,592.84 1,584.40 1,591.70 0.0M
2025-01-13 1,588.34 1,593.61 1,585.57 1,588.73 0.0M
2025-01-10 1,609.77 1,609.77 1,593.27 1,597.52 0.0M
2025-01-09 1,615.67 1,617.13 1,612.38 1,615.15 0.0M
2025-01-08 1,609.49 1,615.91 1,604.66 1,614.67 0.0M
2025-01-07 1,613.84 1,620.31 1,607.01 1,609.56 0.0M
2025-01-06 1,620.94 1,621.73 1,604.89 1,606.13 0.0M
2025-01-03 1,610.91 1,618.97 1,609.77 1,616.54 0.0M
2025-01-02 1,607.17 1,612.95 1,600.31 1,606.36 0.0M