S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
35,164.70
最后更新: 2025-10-07
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 29,647.02 29,755.41 29,647.02 29,747.66 8,398.4K
09:31 29,740.34 29,740.34 29,692.22 29,702.07 4,384.8K
09:32 29,698.25 29,712.86 29,691.40 29,712.86 963.9K
09:33 29,715.09 29,757.53 29,715.09 29,753.39 1,178.7K
09:34 29,764.53 29,768.02 29,758.74 29,768.02 817.0K
09:35 29,765.90 29,765.90 29,726.69 29,726.69 697.1K
09:36 29,722.63 29,732.60 29,722.63 29,722.95 579.7K
09:37 29,729.79 29,729.79 29,711.13 29,711.13 681.0K
09:38 29,705.04 29,705.04 29,685.22 29,694.67 620.3K
09:39 29,701.99 29,701.99 29,678.26 29,678.26 582.5K
09:40 29,680.47 29,680.61 29,671.03 29,671.03 709.8K
09:41 29,679.38 29,688.10 29,676.62 29,688.10 871.5K
09:42 29,689.54 29,691.84 29,689.31 29,689.31 561.7K
09:43 29,689.64 29,689.64 29,687.11 29,687.52 419.2K
09:44 29,680.57 29,681.42 29,678.87 29,678.87 587.4K
09:45 29,678.22 29,689.90 29,678.22 29,682.65 681.6K
09:46 29,685.59 29,694.87 29,685.59 29,692.53 678.9K
09:47 29,698.48 29,698.48 29,686.01 29,688.87 683.6K
09:48 29,691.03 29,691.03 29,682.59 29,684.88 548.2K
09:49 29,679.92 29,688.24 29,679.20 29,679.20 625.2K
09:50 29,671.24 29,677.25 29,662.18 29,677.25 858.2K
09:51 29,677.10 29,681.83 29,673.88 29,681.83 607.7K
09:52 29,675.22 29,675.22 29,659.70 29,662.13 717.4K
09:53 29,669.31 29,674.54 29,667.59 29,674.54 643.5K
09:54 29,672.95 29,690.28 29,672.95 29,690.28 528.1K
09:55 29,689.57 29,694.17 29,689.57 29,690.23 543.1K
09:56 29,688.17 29,688.17 29,683.15 29,684.88 436.5K
09:57 29,682.53 29,695.22 29,682.53 29,695.22 425.4K
09:58 29,692.61 29,692.61 29,684.89 29,684.89 338.7K
09:59 29,687.84 29,687.84 29,684.26 29,684.26 399.2K
10:00 29,687.26 29,687.26 29,681.34 29,681.34 599.5K
10:01 29,679.68 29,679.68 29,664.86 29,664.86 713.5K
10:02 29,656.92 29,657.48 29,649.59 29,649.59 543.0K
10:03 29,651.81 29,657.19 29,650.11 29,657.19 402.3K
10:04 29,659.11 29,659.11 29,653.95 29,656.32 327.2K
10:05 29,657.41 29,665.69 29,654.07 29,665.69 891.6K
10:06 29,660.28 29,668.68 29,660.28 29,664.55 402.8K
10:07 29,666.44 29,666.44 29,655.57 29,655.57 363.1K
10:08 29,655.62 29,657.48 29,648.96 29,648.96 342.1K
10:09 29,649.28 29,649.28 29,639.84 29,639.84 369.1K
10:10 29,641.33 29,644.40 29,641.33 29,642.51 303.4K
10:11 29,645.53 29,646.85 29,640.23 29,646.85 438.8K
10:12 29,648.08 29,653.40 29,648.08 29,653.40 428.9K
10:13 29,649.05 29,651.77 29,646.19 29,646.19 331.1K
10:14 29,646.87 29,648.33 29,636.26 29,636.26 328.1K
10:15 29,637.37 29,638.45 29,634.83 29,638.45 328.7K
10:16 29,636.01 29,643.77 29,636.01 29,643.77 370.3K
10:17 29,645.05 29,651.14 29,645.05 29,650.75 407.6K
10:18 29,649.96 29,658.18 29,649.96 29,652.87 377.1K
10:19 29,653.30 29,653.33 29,650.55 29,650.55 571.7K
10:20 29,652.37 29,652.37 29,646.48 29,647.28 251.8K
10:21 29,646.20 29,649.79 29,646.20 29,647.22 396.3K
10:22 29,648.02 29,648.02 29,644.30 29,644.30 312.8K
10:23 29,643.20 29,645.26 29,639.29 29,639.29 344.1K
10:24 29,640.87 29,643.02 29,640.87 29,642.65 300.2K
10:25 29,642.79 29,646.68 29,642.32 29,646.68 312.6K
10:26 29,646.62 29,650.47 29,646.62 29,647.21 356.9K
10:27 29,647.75 29,647.75 29,642.22 29,643.06 493.4K
10:28 29,641.97 29,645.99 29,641.97 29,645.99 364.7K
10:29 29,643.43 29,643.43 29,640.43 29,640.43 342.7K
10:30 29,635.83 29,643.60 29,635.83 29,643.60 432.5K
10:31 29,644.88 29,650.25 29,641.48 29,650.25 439.1K
10:32 29,651.13 29,656.66 29,651.13 29,656.66 495.3K
10:33 29,657.42 29,667.30 29,657.42 29,667.30 751.6K
10:34 29,666.62 29,666.62 29,660.49 29,664.42 386.2K
10:35 29,660.92 29,678.30 29,660.92 29,678.30 461.5K
10:36 29,675.37 29,679.77 29,675.37 29,679.77 476.2K
10:37 29,679.19 29,679.19 29,676.96 29,679.06 390.8K
10:38 29,682.66 29,685.41 29,682.66 29,684.75 297.1K
10:39 29,687.71 29,692.92 29,687.71 29,692.92 541.5K
10:40 29,691.13 29,691.13 29,686.63 29,686.63 277.3K
10:41 29,682.15 29,682.15 29,675.26 29,676.98 306.1K
10:42 29,673.79 29,676.20 29,670.82 29,670.82 479.1K
10:43 29,666.36 29,673.95 29,663.50 29,673.95 424.7K
10:44 29,673.66 29,674.47 29,671.44 29,674.47 307.4K
10:45 29,679.85 29,690.36 29,679.21 29,679.21 574.3K
10:46 29,678.62 29,678.73 29,677.46 29,678.42 278.2K
10:47 29,676.15 29,677.73 29,666.40 29,666.40 315.3K
10:48 29,666.83 29,673.75 29,666.83 29,673.75 323.8K
10:49 29,671.59 29,676.10 29,671.59 29,672.82 234.8K
10:50 29,676.25 29,681.97 29,676.25 29,679.36 374.2K
10:51 29,675.91 29,687.12 29,675.91 29,687.12 436.4K
10:52 29,685.69 29,686.69 29,683.39 29,684.46 343.1K
10:53 29,683.00 29,683.00 29,677.69 29,677.69 322.9K
10:54 29,676.56 29,680.92 29,676.33 29,680.92 363.4K
10:55 29,681.17 29,681.17 29,672.25 29,672.25 254.1K
10:56 29,669.67 29,674.61 29,667.97 29,674.61 245.4K
10:57 29,672.65 29,672.65 29,665.23 29,665.23 222.1K
10:58 29,663.13 29,663.51 29,661.82 29,661.93 347.1K
10:59 29,664.79 29,668.33 29,664.79 29,668.33 432.1K
11:00 29,667.74 29,667.74 29,664.79 29,664.79 428.6K
11:01 29,669.43 29,683.98 29,669.43 29,683.98 548.3K
11:02 29,686.68 29,686.68 29,680.17 29,680.31 553.1K
11:03 29,680.03 29,681.80 29,679.12 29,681.80 285.0K
11:04 29,682.56 29,682.81 29,679.39 29,679.39 256.2K
11:05 29,676.90 29,676.90 29,668.21 29,668.21 360.0K
11:06 29,668.01 29,668.01 29,664.04 29,664.04 343.9K
11:07 29,661.03 29,665.00 29,661.03 29,665.00 277.4K
11:08 29,663.62 29,665.81 29,663.62 29,664.39 465.4K
11:09 29,661.79 29,661.79 29,659.60 29,659.60 226.7K
11:10 29,657.96 29,661.19 29,657.96 29,660.09 463.1K
11:11 29,658.00 29,658.00 29,655.54 29,655.54 289.4K
11:12 29,653.04 29,653.43 29,651.54 29,653.43 293.1K
11:13 29,647.34 29,647.85 29,644.07 29,645.34 348.4K
11:14 29,645.49 29,650.47 29,645.49 29,650.01 194.5K
11:15 29,648.03 29,649.02 29,646.30 29,649.02 206.2K
11:16 29,648.25 29,648.25 29,647.73 29,647.73 227.0K
11:17 29,648.08 29,649.50 29,648.08 29,649.22 211.9K
11:18 29,653.80 29,659.29 29,653.80 29,659.29 233.2K
11:19 29,662.87 29,662.87 29,661.21 29,661.40 238.6K
11:20 29,668.84 29,672.69 29,668.84 29,672.69 287.2K
11:21 29,673.51 29,678.53 29,673.51 29,677.61 220.0K
11:22 29,674.07 29,674.71 29,671.31 29,671.31 238.7K
11:23 29,670.47 29,677.74 29,670.47 29,677.74 229.8K
11:24 29,680.31 29,680.31 29,674.45 29,674.45 292.0K
11:25 29,674.07 29,678.14 29,674.07 29,678.14 423.8K
11:26 29,677.72 29,688.59 29,677.72 29,688.59 292.8K
11:27 29,686.52 29,695.59 29,686.52 29,695.59 393.8K
11:28 29,696.60 29,702.30 29,696.60 29,698.41 259.6K
11:29 29,697.31 29,707.72 29,697.25 29,707.72 356.9K
11:30 29,706.01 29,706.01 29,704.00 29,704.32 467.9K
11:31 29,705.26 29,705.26 29,703.57 29,703.81 343.1K
11:32 29,706.27 29,711.17 29,704.61 29,704.61 396.3K
11:33 29,705.30 29,705.30 29,702.55 29,704.46 206.9K
11:34 29,704.44 29,704.44 29,697.05 29,697.05 219.4K
11:35 29,696.50 29,701.36 29,696.50 29,697.00 259.2K
11:36 29,698.28 29,698.28 29,688.66 29,688.66 276.6K
11:37 29,688.65 29,692.38 29,684.51 29,684.51 280.7K
11:38 29,683.22 29,685.41 29,683.22 29,685.41 202.6K
11:39 29,683.78 29,683.78 29,677.12 29,677.12 308.0K
11:40 29,675.92 29,678.47 29,675.92 29,676.06 282.4K
11:41 29,675.26 29,680.68 29,672.76 29,680.68 218.2K
11:42 29,682.35 29,682.35 29,678.07 29,678.07 191.7K
11:43 29,677.48 29,679.04 29,674.17 29,674.17 167.7K
11:44 29,670.31 29,670.31 29,664.47 29,664.47 211.0K
11:45 29,663.99 29,670.00 29,663.99 29,669.80 208.0K
11:46 29,667.97 29,667.97 29,662.31 29,662.31 252.6K
11:47 29,662.56 29,662.56 29,652.06 29,652.06 453.2K
11:48 29,659.07 29,659.20 29,658.53 29,659.20 287.2K
11:49 29,660.14 29,672.55 29,660.14 29,672.55 290.5K
11:50 29,671.75 29,671.75 29,665.81 29,665.81 265.8K
11:51 29,664.32 29,664.32 29,660.23 29,663.20 322.0K
11:52 29,665.35 29,666.96 29,664.04 29,666.96 257.2K
11:53 29,666.45 29,670.26 29,665.98 29,670.26 213.2K
11:54 29,670.97 29,677.15 29,670.97 29,677.15 203.8K
11:55 29,677.00 29,678.29 29,677.00 29,678.29 269.3K
11:56 29,676.60 29,677.75 29,675.51 29,677.75 182.2K
11:57 29,675.94 29,677.98 29,673.56 29,673.56 202.4K
11:58 29,673.49 29,673.49 29,672.00 29,672.80 230.2K
11:59 29,673.26 29,674.99 29,672.97 29,672.97 177.8K
12:00 29,670.81 29,670.81 29,665.71 29,665.71 330.7K
12:01 29,670.54 29,672.98 29,670.54 29,671.68 260.6K
12:02 29,669.98 29,669.98 29,668.30 29,668.30 388.0K
12:03 29,666.23 29,666.23 29,661.91 29,661.91 306.0K
12:04 29,661.86 29,661.86 29,660.14 29,661.38 203.9K
12:05 29,661.97 29,664.77 29,661.63 29,661.63 395.4K
12:06 29,662.87 29,676.32 29,662.87 29,674.51 291.3K
12:07 29,673.23 29,673.23 29,667.75 29,667.75 170.5K
12:08 29,667.39 29,669.30 29,667.10 29,669.17 171.7K
12:09 29,670.32 29,676.18 29,670.32 29,674.72 269.3K
12:10 29,678.67 29,678.67 29,675.68 29,678.56 339.6K
12:11 29,677.90 29,677.90 29,672.87 29,676.45 206.4K
12:12 29,678.62 29,679.93 29,676.01 29,676.01 254.4K
12:13 29,676.22 29,684.24 29,676.22 29,680.41 570.5K
12:14 29,678.68 29,678.68 29,674.43 29,675.09 371.8K
12:15 29,674.54 29,677.45 29,674.54 29,675.35 303.1K
12:16 29,675.84 29,678.91 29,672.90 29,678.91 215.6K
12:17 29,678.62 29,678.62 29,674.45 29,674.45 148.8K
12:18 29,673.30 29,679.31 29,673.30 29,679.31 212.0K
12:19 29,678.72 29,681.27 29,678.66 29,680.88 184.6K
12:20 29,679.33 29,680.58 29,677.91 29,680.58 157.3K
12:21 29,678.83 29,680.99 29,676.23 29,680.99 179.8K
12:22 29,678.34 29,678.76 29,676.66 29,676.66 225.5K
12:23 29,673.90 29,677.17 29,672.86 29,677.17 194.8K
12:24 29,676.57 29,678.27 29,676.57 29,678.27 166.0K
12:25 29,677.74 29,678.32 29,677.74 29,678.13 198.6K
12:26 29,675.11 29,684.13 29,675.11 29,684.13 228.7K
12:27 29,683.44 29,683.44 29,681.15 29,681.16 131.9K
12:28 29,680.37 29,693.40 29,680.37 29,693.40 393.7K
12:29 29,689.98 29,693.08 29,689.74 29,691.79 199.9K
12:30 29,693.49 29,693.49 29,691.75 29,691.75 175.0K
12:31 29,692.88 29,692.96 29,691.47 29,692.96 197.2K
12:32 29,694.44 29,695.77 29,694.07 29,695.77 171.5K
12:33 29,695.13 29,700.17 29,695.13 29,699.42 191.8K
12:34 29,698.82 29,703.01 29,698.82 29,702.79 192.1K
12:35 29,702.49 29,702.49 29,700.37 29,700.94 191.5K
12:36 29,699.30 29,703.08 29,699.30 29,703.08 233.0K
12:37 29,703.79 29,705.40 29,703.79 29,704.19 277.1K
12:38 29,703.89 29,708.29 29,703.89 29,708.17 218.3K
12:39 29,709.15 29,709.57 29,708.82 29,709.57 237.0K
12:40 29,709.78 29,710.68 29,708.23 29,708.23 302.8K
12:41 29,705.80 29,705.80 29,704.23 29,704.88 474.9K
12:42 29,705.09 29,705.09 29,701.74 29,701.74 181.8K
12:43 29,701.72 29,704.63 29,700.11 29,704.63 318.4K
12:44 29,705.84 29,707.95 29,705.84 29,706.60 171.5K
12:45 29,704.47 29,707.29 29,704.47 29,707.29 292.2K
12:46 29,709.81 29,713.34 29,709.81 29,713.34 206.6K
12:47 29,711.96 29,712.85 29,711.96 29,712.25 171.9K
12:48 29,715.45 29,717.79 29,714.24 29,717.56 322.4K
12:49 29,721.50 29,721.91 29,721.24 29,721.24 202.8K
12:50 29,722.22 29,724.26 29,722.22 29,722.86 154.6K
12:51 29,722.04 29,722.61 29,721.41 29,721.70 150.6K
12:52 29,724.63 29,725.56 29,724.33 29,725.56 181.3K
12:53 29,725.21 29,735.16 29,725.21 29,735.16 302.3K
12:54 29,736.12 29,736.12 29,735.15 29,735.50 185.5K
12:55 29,734.24 29,737.57 29,734.24 29,737.57 232.2K
12:56 29,742.27 29,742.27 29,741.03 29,742.12 284.6K
12:57 29,745.91 29,747.24 29,745.89 29,747.24 249.0K
12:58 29,747.12 29,751.76 29,747.12 29,751.76 281.2K
12:59 29,749.99 29,749.99 29,748.74 29,749.76 154.8K
13:00 29,749.87 29,750.29 29,749.87 29,750.29 164.9K
13:01 29,748.87 29,753.15 29,748.87 29,751.44 291.9K
13:02 29,751.36 29,752.97 29,750.56 29,750.56 209.5K
13:03 29,749.47 29,755.00 29,749.47 29,755.00 185.7K
13:04 29,755.26 29,755.26 29,750.34 29,750.34 288.8K
13:05 29,748.96 29,749.11 29,746.99 29,746.99 291.7K
13:06 29,744.44 29,744.44 29,743.19 29,743.19 295.2K
13:07 29,742.00 29,742.00 29,739.07 29,739.07 212.0K
13:08 29,738.73 29,738.73 29,734.55 29,734.55 554.1K
13:09 29,733.39 29,733.39 29,731.49 29,733.00 254.7K
13:10 29,735.42 29,746.73 29,735.42 29,746.73 433.7K
13:11 29,746.41 29,748.94 29,746.41 29,748.94 196.8K
13:12 29,747.10 29,748.01 29,744.88 29,748.01 226.2K
13:13 29,748.49 29,749.61 29,748.49 29,748.74 201.1K
13:14 29,748.11 29,748.67 29,747.65 29,747.65 162.2K
13:15 29,748.62 29,748.91 29,746.84 29,746.84 128.3K
13:16 29,743.75 29,744.83 29,743.24 29,743.42 168.2K
13:17 29,743.31 29,743.31 29,740.22 29,740.22 189.0K
13:18 29,740.18 29,741.04 29,740.00 29,740.00 428.3K
13:19 29,739.87 29,741.14 29,739.87 29,740.02 147.6K
13:20 29,739.22 29,751.03 29,739.10 29,750.49 476.7K
13:21 29,748.66 29,748.66 29,744.88 29,745.26 327.9K
13:22 29,746.26 29,748.94 29,746.26 29,748.94 247.2K
13:23 29,748.64 29,748.64 29,745.42 29,745.42 152.1K
13:24 29,746.18 29,748.04 29,746.13 29,746.77 136.9K
13:25 29,746.79 29,752.43 29,746.79 29,752.43 411.0K
13:26 29,752.10 29,752.10 29,745.70 29,745.70 409.3K
13:27 29,745.00 29,746.21 29,745.00 29,746.21 216.3K
13:28 29,746.63 29,747.70 29,746.63 29,747.28 143.1K
13:29 29,746.37 29,746.37 29,742.96 29,742.96 203.9K
13:30 29,743.81 29,743.81 29,742.51 29,742.51 157.1K
13:31 29,741.95 29,741.97 29,737.94 29,737.94 158.5K
13:32 29,737.37 29,737.37 29,733.34 29,733.34 151.1K
13:33 29,731.19 29,731.19 29,728.83 29,729.93 292.7K
13:34 29,729.60 29,729.60 29,729.06 29,729.26 197.3K
13:35 29,730.32 29,730.32 29,726.66 29,727.83 333.0K
13:36 29,728.40 29,730.45 29,728.40 29,730.36 199.5K
13:37 29,729.92 29,729.92 29,728.05 29,729.27 212.0K
13:38 29,728.87 29,728.87 29,723.99 29,723.99 212.6K
13:39 29,725.36 29,726.09 29,722.57 29,722.57 247.8K
13:40 29,722.20 29,722.24 29,719.81 29,719.81 206.7K
13:41 29,718.33 29,718.33 29,715.98 29,715.98 208.8K
13:42 29,716.15 29,716.15 29,712.01 29,712.85 147.9K
13:43 29,711.71 29,713.87 29,711.71 29,713.87 168.9K
13:44 29,712.29 29,712.29 29,710.27 29,710.27 167.4K
13:45 29,710.86 29,711.33 29,707.58 29,707.58 299.4K
13:46 29,707.76 29,709.50 29,707.76 29,708.77 159.5K
13:47 29,708.33 29,709.28 29,708.13 29,708.55 297.2K
13:48 29,708.22 29,712.18 29,708.22 29,711.05 322.2K
13:49 29,712.70 29,712.70 29,710.23 29,710.23 235.6K
13:50 29,709.91 29,709.91 29,709.61 29,709.63 190.0K
13:51 29,708.10 29,708.10 29,707.52 29,707.90 277.6K
13:52 29,709.42 29,713.35 29,709.42 29,713.35 229.5K
13:53 29,713.36 29,713.36 29,711.84 29,711.84 304.5K
13:54 29,710.01 29,710.01 29,706.62 29,706.62 176.5K
13:55 29,708.20 29,709.60 29,706.99 29,706.99 406.2K
13:56 29,706.12 29,708.97 29,706.12 29,708.97 270.1K
13:57 29,710.81 29,714.93 29,710.81 29,714.93 302.8K
13:58 29,714.87 29,714.87 29,714.25 29,714.25 163.2K
13:59 29,713.15 29,713.15 29,705.95 29,705.95 380.2K
14:00 29,705.88 29,705.88 29,699.05 29,699.05 283.5K
14:01 29,698.06 29,698.06 29,695.61 29,695.61 173.8K
14:02 29,693.45 29,694.04 29,693.02 29,693.03 250.1K
14:03 29,693.04 29,693.04 29,690.71 29,690.71 249.8K
14:04 29,693.10 29,693.10 29,688.81 29,688.81 312.6K
14:05 29,688.51 29,691.17 29,688.51 29,691.17 303.3K
14:06 29,690.59 29,691.36 29,690.47 29,690.47 210.8K
14:07 29,687.10 29,687.10 29,685.47 29,686.45 150.3K
14:08 29,685.52 29,685.52 29,684.18 29,684.18 189.5K
14:09 29,683.30 29,683.30 29,681.37 29,681.37 233.6K
14:10 29,681.64 29,684.95 29,681.02 29,684.95 194.7K
14:11 29,684.44 29,685.39 29,684.44 29,684.44 175.0K
14:12 29,682.42 29,682.42 29,680.52 29,680.52 349.5K
14:13 29,678.94 29,678.94 29,673.37 29,673.89 300.0K
14:14 29,673.23 29,674.77 29,672.65 29,672.65 217.1K
14:15 29,672.40 29,672.40 29,670.64 29,672.09 298.1K
14:16 29,670.59 29,671.05 29,669.46 29,669.46 189.2K
14:17 29,667.96 29,668.40 29,667.96 29,668.40 201.4K
14:18 29,669.42 29,676.23 29,669.42 29,676.23 297.0K
14:19 29,677.99 29,681.86 29,677.99 29,681.86 255.3K
14:20 29,682.98 29,684.25 29,682.98 29,683.28 160.5K
14:21 29,682.21 29,682.21 29,675.15 29,675.15 280.1K
14:22 29,674.75 29,675.68 29,672.85 29,675.68 185.1K
14:23 29,675.32 29,675.62 29,674.40 29,675.40 230.5K
14:24 29,674.75 29,682.74 29,674.75 29,682.74 253.4K
14:25 29,682.11 29,682.89 29,682.11 29,682.89 193.3K
14:26 29,682.63 29,683.46 29,677.75 29,677.75 236.1K
14:27 29,678.04 29,679.49 29,678.04 29,679.49 170.5K
14:28 29,680.51 29,680.87 29,679.60 29,680.87 268.5K
14:29 29,681.39 29,684.19 29,681.06 29,684.19 192.0K
14:30 29,684.79 29,691.21 29,684.79 29,691.21 238.8K
14:31 29,691.42 29,692.45 29,691.42 29,692.32 234.6K
14:32 29,690.22 29,694.33 29,690.22 29,694.33 194.4K
14:33 29,693.78 29,696.60 29,693.78 29,696.34 275.4K
14:34 29,695.73 29,697.07 29,695.73 29,696.69 233.7K
14:35 29,696.85 29,697.55 29,693.88 29,693.88 207.2K
14:36 29,693.30 29,693.50 29,692.56 29,693.37 201.5K
14:37 29,693.51 29,699.50 29,693.51 29,699.50 291.3K
14:38 29,698.80 29,698.80 29,697.31 29,697.31 264.7K
14:39 29,696.96 29,698.21 29,696.96 29,697.56 148.0K
14:40 29,697.24 29,697.24 29,694.29 29,694.29 287.3K
14:41 29,693.78 29,693.78 29,693.05 29,693.41 332.6K
14:42 29,693.51 29,694.79 29,693.51 29,694.79 200.6K
14:43 29,694.56 29,697.06 29,694.56 29,697.06 236.4K
14:44 29,697.23 29,698.14 29,697.23 29,697.85 158.7K
14:45 29,699.91 29,700.08 29,695.96 29,695.96 226.1K
14:46 29,696.35 29,696.98 29,696.35 29,696.95 271.9K
14:47 29,697.10 29,697.87 29,696.94 29,697.87 224.0K
14:48 29,697.50 29,700.87 29,697.50 29,700.87 238.2K
14:49 29,701.24 29,705.08 29,701.24 29,704.11 292.0K
14:50 29,707.32 29,707.32 29,704.19 29,705.01 240.3K
14:51 29,707.32 29,707.52 29,704.67 29,704.67 373.7K
14:52 29,703.47 29,705.71 29,703.38 29,703.89 299.7K
14:53 29,705.10 29,705.10 29,700.45 29,700.45 285.4K
14:54 29,700.40 29,700.90 29,699.62 29,699.62 412.5K
14:55 29,699.34 29,702.70 29,699.34 29,701.29 235.7K
14:56 29,700.90 29,701.80 29,699.60 29,699.60 235.7K
14:57 29,698.93 29,698.93 29,695.28 29,695.28 269.4K
14:58 29,696.09 29,696.09 29,690.85 29,690.85 252.5K
14:59 29,689.41 29,691.20 29,688.93 29,691.20 241.7K
15:00 29,691.43 29,691.43 29,686.44 29,687.01 426.0K
15:01 29,687.04 29,692.74 29,687.04 29,692.37 366.8K
15:02 29,692.91 29,695.53 29,692.91 29,695.24 297.9K
15:03 29,695.98 29,699.36 29,695.98 29,699.33 308.0K
15:04 29,700.84 29,707.43 29,700.84 29,707.13 274.5K
15:05 29,707.31 29,710.92 29,707.24 29,710.92 256.7K
15:06 29,711.79 29,712.63 29,711.76 29,712.20 292.3K
15:07 29,714.38 29,714.38 29,712.81 29,712.81 280.7K
15:08 29,713.17 29,715.65 29,713.17 29,714.16 203.1K
15:09 29,717.79 29,717.79 29,716.04 29,717.68 343.1K
15:10 29,717.89 29,720.14 29,716.69 29,716.69 327.9K
15:11 29,719.03 29,719.03 29,712.27 29,712.27 273.5K
15:12 29,709.99 29,710.99 29,707.65 29,707.65 324.4K
15:13 29,708.02 29,709.25 29,707.71 29,707.71 186.8K
15:14 29,705.89 29,707.33 29,705.89 29,706.80 245.3K
15:15 29,706.87 29,708.89 29,706.87 29,708.89 210.2K
15:16 29,706.91 29,706.91 29,703.78 29,704.59 374.9K
15:17 29,704.55 29,704.77 29,701.72 29,701.72 169.5K
15:18 29,699.90 29,699.90 29,696.54 29,696.54 344.3K
15:19 29,696.45 29,696.45 29,693.28 29,694.42 262.1K
15:20 29,693.53 29,695.08 29,693.53 29,695.08 283.2K
15:21 29,695.59 29,699.38 29,695.59 29,697.88 554.0K
15:22 29,698.13 29,698.16 29,695.54 29,695.54 210.9K
15:23 29,695.76 29,695.76 29,694.88 29,695.26 485.3K
15:24 29,697.79 29,699.30 29,696.77 29,699.30 275.3K
15:25 29,699.89 29,699.89 29,698.19 29,698.19 246.9K
15:26 29,696.99 29,701.04 29,696.99 29,699.31 440.8K
15:27 29,698.04 29,698.04 29,694.32 29,694.32 339.4K
15:28 29,695.20 29,696.71 29,693.86 29,694.16 343.4K
15:29 29,693.49 29,694.16 29,693.01 29,693.01 300.3K
15:30 29,691.54 29,694.12 29,691.54 29,693.52 473.0K
15:31 29,692.30 29,692.30 29,688.31 29,688.31 296.9K
15:32 29,688.29 29,689.38 29,687.79 29,689.29 297.5K
15:33 29,689.01 29,694.86 29,689.01 29,694.86 336.6K
15:34 29,694.37 29,695.17 29,694.37 29,694.37 432.8K
15:35 29,694.12 29,694.12 29,692.20 29,692.20 363.5K
15:36 29,692.11 29,692.11 29,691.43 29,691.43 454.7K
15:37 29,693.42 29,693.42 29,687.18 29,687.18 478.6K
15:38 29,686.30 29,686.30 29,684.90 29,684.90 391.9K
15:39 29,684.20 29,684.20 29,678.72 29,679.51 341.9K
15:40 29,679.25 29,680.15 29,678.83 29,678.83 417.0K
15:41 29,681.11 29,681.11 29,679.72 29,680.22 500.9K
15:42 29,680.31 29,680.31 29,677.37 29,677.37 460.0K
15:43 29,675.83 29,679.78 29,675.83 29,678.19 432.2K
15:44 29,679.36 29,680.30 29,678.71 29,680.30 627.3K
15:45 29,680.67 29,682.68 29,680.24 29,682.44 570.0K
15:46 29,685.22 29,688.07 29,685.22 29,688.07 617.7K
15:47 29,692.69 29,692.69 29,689.89 29,689.89 506.3K
15:48 29,688.40 29,690.48 29,687.97 29,687.97 621.6K
15:49 29,690.77 29,696.00 29,690.77 29,694.32 576.6K
15:50 29,710.88 29,722.58 29,710.88 29,720.76 2,674.8K
15:51 29,720.43 29,720.50 29,718.62 29,719.75 1,268.4K
15:52 29,721.02 29,721.02 29,716.17 29,716.17 797.0K
15:53 29,715.69 29,721.36 29,715.69 29,720.62 1,088.9K
15:54 29,720.35 29,720.35 29,718.20 29,718.20 928.0K
15:55 29,720.73 29,720.73 29,711.09 29,711.09 1,477.0K
15:56 29,714.04 29,714.04 29,707.91 29,708.09 1,787.0K
15:57 29,707.02 29,707.02 29,701.73 29,701.73 1,440.7K
15:58 29,699.67 29,709.25 29,697.08 29,707.03 2,651.4K
15:59 29,701.88 29,701.88 29,697.86 29,697.86 3,170.4K
16:00 29,700.64 29,700.88 29,700.64 29,700.88 116,806.9K
16:01 29,700.88 29,700.88 29,700.88 29,700.88 499.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据