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 29,602.62 29,653.46 29,602.62 29,653.46 15,104.5K
09:31 29,657.69 29,678.82 29,657.69 29,678.82 1,392.1K
09:32 29,672.40 29,688.94 29,672.40 29,685.79 1,088.8K
09:33 29,690.32 29,695.02 29,690.32 29,695.02 724.9K
09:34 29,698.99 29,709.31 29,694.31 29,694.31 930.4K
09:35 29,694.73 29,704.63 29,694.73 29,696.61 873.3K
09:36 29,698.60 29,698.60 29,687.28 29,691.09 834.1K
09:37 29,676.77 29,682.57 29,676.77 29,682.57 823.8K
09:38 29,684.59 29,684.59 29,676.16 29,677.60 844.0K
09:39 29,687.31 29,701.48 29,687.31 29,701.48 527.4K
09:40 29,706.30 29,730.31 29,706.30 29,730.31 909.8K
09:41 29,730.02 29,730.78 29,726.96 29,730.78 661.7K
09:42 29,735.04 29,752.65 29,735.04 29,747.94 873.6K
09:43 29,748.51 29,748.51 29,740.58 29,740.58 520.0K
09:44 29,736.93 29,737.21 29,733.62 29,733.62 529.9K
09:45 29,735.09 29,735.09 29,724.80 29,724.80 551.6K
09:46 29,724.87 29,732.37 29,724.87 29,732.37 755.0K
09:47 29,730.46 29,730.84 29,716.81 29,716.81 470.2K
09:48 29,715.68 29,725.79 29,715.68 29,725.79 512.8K
09:49 29,720.93 29,722.86 29,719.06 29,722.86 552.5K
09:50 29,726.68 29,748.09 29,726.68 29,748.09 659.3K
09:51 29,743.69 29,746.62 29,736.18 29,736.18 440.2K
09:52 29,738.90 29,738.90 29,730.25 29,730.46 443.9K
09:53 29,737.08 29,738.14 29,733.87 29,733.87 410.3K
09:54 29,732.47 29,732.47 29,728.99 29,732.00 367.2K
09:55 29,735.14 29,740.11 29,735.14 29,736.67 432.9K
09:56 29,735.62 29,735.62 29,730.46 29,730.46 591.3K
09:57 29,724.91 29,726.21 29,721.41 29,721.41 719.1K
09:58 29,721.15 29,723.70 29,717.00 29,723.70 718.6K
09:59 29,724.69 29,727.78 29,722.68 29,727.78 524.0K
10:00 29,731.30 29,738.65 29,731.30 29,738.65 489.2K
10:01 29,731.95 29,734.61 29,726.14 29,731.96 985.3K
10:02 29,732.98 29,744.62 29,732.98 29,744.62 584.9K
10:03 29,747.66 29,747.66 29,740.87 29,743.39 528.9K
10:04 29,745.49 29,752.44 29,745.49 29,752.44 446.6K
10:05 29,744.44 29,744.44 29,738.84 29,738.84 642.3K
10:06 29,743.03 29,743.03 29,738.57 29,738.57 439.7K
10:07 29,740.12 29,741.61 29,740.12 29,740.14 416.1K
10:08 29,735.88 29,741.81 29,735.88 29,741.81 476.2K
10:09 29,738.55 29,738.55 29,728.48 29,728.48 603.7K
10:10 29,728.92 29,728.92 29,726.54 29,726.54 378.1K
10:11 29,730.90 29,731.74 29,722.93 29,722.93 568.1K
10:12 29,718.33 29,718.33 29,712.87 29,712.87 444.0K
10:13 29,708.27 29,708.27 29,704.92 29,707.80 391.7K
10:14 29,709.51 29,712.35 29,708.20 29,712.35 347.2K
10:15 29,712.15 29,717.77 29,712.15 29,717.64 346.1K
10:16 29,719.92 29,724.28 29,715.98 29,724.28 341.6K
10:17 29,721.79 29,726.81 29,717.22 29,726.81 326.4K
10:18 29,722.86 29,725.55 29,718.26 29,718.26 445.9K
10:19 29,720.44 29,725.00 29,720.44 29,725.00 271.7K
10:20 29,723.73 29,725.29 29,722.82 29,725.29 488.7K
10:21 29,726.63 29,736.68 29,726.63 29,736.68 535.5K
10:22 29,738.82 29,741.13 29,732.07 29,732.07 498.8K
10:23 29,732.95 29,737.39 29,732.34 29,737.39 418.5K
10:24 29,735.05 29,735.05 29,722.00 29,722.00 371.0K
10:25 29,721.78 29,734.51 29,721.78 29,730.63 414.5K
10:26 29,730.18 29,730.25 29,727.18 29,727.18 294.7K
10:27 29,726.16 29,726.16 29,724.36 29,724.36 419.7K
10:28 29,720.46 29,720.46 29,712.78 29,712.78 352.2K
10:29 29,714.11 29,714.11 29,707.38 29,707.38 312.6K
10:30 29,705.60 29,705.60 29,694.97 29,701.03 595.9K
10:31 29,702.39 29,706.60 29,699.50 29,706.60 325.1K
10:32 29,702.28 29,704.62 29,701.83 29,703.56 331.9K
10:33 29,704.36 29,704.36 29,700.32 29,702.01 394.4K
10:34 29,702.96 29,705.38 29,702.96 29,705.38 266.7K
10:35 29,706.70 29,706.70 29,692.43 29,692.43 406.9K
10:36 29,693.64 29,707.79 29,693.64 29,707.79 319.0K
10:37 29,704.72 29,704.72 29,697.10 29,697.10 314.7K
10:38 29,693.75 29,693.75 29,686.37 29,686.37 583.0K
10:39 29,681.64 29,681.64 29,678.79 29,679.35 551.8K
10:40 29,682.47 29,695.49 29,682.47 29,685.32 407.0K
10:41 29,681.38 29,682.08 29,677.47 29,680.90 450.6K
10:42 29,685.54 29,685.54 29,683.50 29,683.50 244.3K
10:43 29,677.77 29,677.77 29,673.32 29,673.32 385.3K
10:44 29,675.02 29,685.27 29,675.02 29,684.79 614.7K
10:45 29,686.78 29,695.36 29,686.78 29,695.36 405.0K
10:46 29,697.89 29,705.12 29,697.89 29,705.10 395.0K
10:47 29,701.35 29,704.02 29,701.35 29,704.02 360.5K
10:48 29,701.32 29,701.32 29,695.77 29,695.77 245.7K
10:49 29,697.02 29,704.47 29,697.02 29,704.08 285.2K
10:50 29,708.47 29,708.47 29,703.68 29,704.86 406.0K
10:51 29,707.83 29,715.38 29,707.83 29,715.38 459.4K
10:52 29,715.98 29,722.63 29,715.98 29,720.86 332.2K
10:53 29,713.32 29,713.32 29,707.18 29,709.11 298.0K
10:54 29,714.58 29,714.58 29,710.43 29,711.09 266.6K
10:55 29,712.93 29,712.93 29,703.40 29,703.40 352.9K
10:56 29,701.30 29,706.24 29,700.17 29,706.24 352.6K
10:57 29,705.54 29,707.65 29,705.54 29,707.65 317.4K
10:58 29,706.79 29,706.79 29,703.20 29,703.62 273.5K
10:59 29,704.99 29,711.07 29,704.99 29,711.07 250.6K
11:00 29,713.89 29,719.55 29,713.89 29,716.88 252.4K
11:01 29,719.31 29,720.19 29,714.74 29,720.19 468.5K
11:02 29,721.60 29,725.96 29,721.60 29,725.96 335.3K
11:03 29,731.67 29,738.88 29,731.67 29,736.80 310.1K
11:04 29,737.85 29,737.85 29,729.95 29,729.95 304.6K
11:05 29,730.57 29,733.88 29,730.35 29,730.35 249.3K
11:06 29,730.16 29,733.07 29,730.16 29,733.07 277.9K
11:07 29,731.45 29,736.60 29,731.45 29,733.00 540.0K
11:08 29,731.72 29,734.37 29,731.72 29,731.76 207.5K
11:09 29,729.95 29,733.61 29,729.95 29,731.51 429.2K
11:10 29,731.29 29,733.17 29,731.29 29,732.79 448.8K
11:11 29,732.54 29,732.54 29,729.94 29,729.94 269.4K
11:12 29,727.02 29,730.10 29,725.70 29,725.70 350.9K
11:13 29,723.90 29,724.00 29,720.64 29,720.64 576.6K
11:14 29,719.77 29,721.14 29,717.12 29,721.14 222.8K
11:15 29,721.02 29,723.00 29,716.95 29,721.94 266.4K
11:16 29,724.88 29,725.52 29,723.61 29,723.61 453.6K
11:17 29,720.97 29,722.84 29,720.97 29,722.84 298.1K
11:18 29,724.76 29,727.80 29,723.06 29,723.32 304.9K
11:19 29,722.67 29,727.75 29,722.67 29,727.75 262.3K
11:20 29,728.81 29,732.08 29,728.81 29,732.08 317.8K
11:21 29,733.24 29,735.72 29,731.47 29,735.72 468.9K
11:22 29,732.46 29,732.46 29,727.83 29,727.83 250.8K
11:23 29,728.85 29,728.85 29,725.43 29,725.57 322.2K
11:24 29,727.97 29,736.49 29,727.97 29,736.49 269.9K
11:25 29,737.76 29,739.93 29,737.76 29,739.93 219.3K
11:26 29,738.60 29,741.53 29,738.36 29,738.36 329.3K
11:27 29,739.38 29,739.38 29,738.02 29,738.55 485.6K
11:28 29,737.71 29,740.51 29,737.71 29,740.48 234.7K
11:29 29,741.66 29,744.25 29,740.19 29,744.25 376.5K
11:30 29,747.14 29,747.14 29,742.87 29,743.11 362.7K
11:31 29,740.63 29,744.67 29,740.63 29,744.42 311.0K
11:32 29,742.60 29,742.60 29,735.42 29,735.42 388.6K
11:33 29,734.51 29,736.01 29,733.50 29,736.01 261.8K
11:34 29,734.07 29,735.02 29,733.56 29,735.02 833.6K
11:35 29,734.00 29,734.00 29,725.39 29,725.39 383.6K
11:36 29,723.90 29,723.90 29,715.50 29,715.50 314.0K
11:37 29,717.13 29,720.45 29,716.04 29,716.04 435.5K
11:38 29,715.45 29,716.83 29,713.67 29,716.83 237.2K
11:39 29,715.81 29,722.40 29,715.81 29,722.40 350.9K
11:40 29,720.96 29,723.71 29,720.96 29,722.53 386.2K
11:41 29,722.78 29,723.19 29,721.14 29,722.48 173.8K
11:42 29,724.21 29,730.86 29,724.21 29,729.48 491.1K
11:43 29,727.73 29,727.73 29,724.80 29,726.30 270.8K
11:44 29,724.66 29,734.08 29,724.66 29,734.08 344.2K
11:45 29,733.55 29,734.50 29,732.88 29,734.50 200.8K
11:46 29,734.83 29,734.83 29,728.33 29,728.33 223.9K
11:47 29,726.77 29,730.39 29,726.77 29,730.39 284.5K
11:48 29,733.12 29,741.50 29,733.12 29,741.50 426.5K
11:49 29,739.81 29,739.81 29,737.61 29,737.61 191.1K
11:50 29,737.38 29,738.18 29,733.85 29,738.18 367.7K
11:51 29,741.71 29,746.43 29,741.71 29,746.43 353.0K
11:52 29,743.62 29,743.62 29,740.22 29,741.31 258.9K
11:53 29,742.44 29,745.11 29,742.44 29,743.57 151.5K
11:54 29,743.31 29,744.42 29,741.86 29,744.42 180.4K
11:55 29,743.16 29,747.41 29,741.86 29,747.41 293.2K
11:56 29,747.44 29,748.39 29,745.87 29,748.39 244.3K
11:57 29,749.32 29,754.35 29,749.32 29,754.35 239.5K
11:58 29,752.10 29,756.84 29,752.10 29,756.84 177.5K
11:59 29,758.42 29,762.49 29,758.42 29,759.78 300.3K
12:00 29,757.36 29,759.65 29,755.55 29,759.65 218.0K
12:01 29,758.44 29,758.44 29,755.93 29,756.81 210.2K
12:02 29,753.47 29,753.47 29,750.49 29,751.36 224.2K
12:03 29,751.73 29,751.73 29,745.62 29,745.62 374.3K
12:04 29,747.80 29,752.81 29,747.80 29,752.81 217.2K
12:05 29,753.07 29,754.94 29,753.07 29,754.94 147.7K
12:06 29,755.35 29,759.35 29,755.35 29,759.35 154.4K
12:07 29,760.13 29,760.13 29,756.20 29,756.20 200.8K
12:08 29,756.06 29,757.72 29,754.21 29,757.72 287.8K
12:09 29,758.70 29,761.21 29,758.70 29,760.89 259.2K
12:10 29,759.62 29,759.62 29,759.05 29,759.10 197.0K
12:11 29,761.57 29,765.14 29,761.57 29,762.41 219.3K
12:12 29,761.31 29,761.31 29,753.62 29,753.62 229.7K
12:13 29,751.39 29,755.14 29,751.39 29,755.14 332.7K
12:14 29,754.11 29,754.11 29,752.91 29,753.72 250.1K
12:15 29,752.52 29,752.58 29,749.63 29,750.54 180.9K
12:16 29,750.79 29,761.03 29,750.79 29,761.03 193.1K
12:17 29,763.22 29,763.22 29,758.13 29,758.13 197.6K
12:18 29,757.77 29,760.67 29,757.77 29,758.72 178.3K
12:19 29,759.06 29,760.49 29,759.06 29,760.49 206.7K
12:20 29,760.53 29,760.78 29,758.50 29,758.50 172.4K
12:21 29,757.39 29,759.70 29,757.39 29,759.70 151.2K
12:22 29,761.38 29,761.80 29,760.05 29,761.80 181.7K
12:23 29,761.44 29,766.15 29,761.44 29,766.15 243.3K
12:24 29,767.20 29,768.52 29,767.20 29,768.52 161.9K
12:25 29,770.82 29,770.82 29,769.89 29,770.69 189.0K
12:26 29,769.07 29,769.59 29,769.04 29,769.59 254.8K
12:27 29,771.21 29,774.01 29,771.21 29,774.01 456.1K
12:28 29,773.54 29,773.55 29,771.41 29,771.41 200.6K
12:29 29,770.88 29,772.95 29,770.87 29,770.87 209.0K
12:30 29,769.59 29,771.85 29,769.59 29,770.63 231.4K
12:31 29,775.78 29,775.78 29,773.50 29,773.50 257.3K
12:32 29,775.66 29,778.95 29,775.66 29,778.48 206.3K
12:33 29,780.08 29,781.63 29,779.92 29,779.92 114.7K
12:34 29,778.05 29,781.97 29,777.94 29,781.97 259.8K
12:35 29,784.20 29,784.79 29,784.20 29,784.54 445.3K
12:36 29,785.63 29,785.95 29,781.32 29,781.32 414.7K
12:37 29,782.47 29,786.60 29,782.47 29,786.60 198.6K
12:38 29,786.81 29,786.81 29,782.51 29,782.51 222.2K
12:39 29,782.79 29,782.79 29,778.50 29,779.06 290.6K
12:40 29,780.53 29,780.53 29,777.70 29,777.70 249.3K
12:41 29,779.44 29,780.35 29,779.37 29,779.37 271.6K
12:42 29,777.49 29,779.02 29,777.23 29,779.02 145.1K
12:43 29,779.96 29,784.82 29,779.96 29,784.82 174.9K
12:44 29,789.87 29,789.87 29,786.93 29,786.93 205.1K
12:45 29,785.28 29,795.15 29,785.28 29,795.15 284.8K
12:46 29,795.52 29,797.11 29,794.93 29,796.84 126.8K
12:47 29,797.13 29,798.88 29,797.11 29,797.38 190.4K
12:48 29,800.47 29,802.33 29,800.47 29,802.33 278.0K
12:49 29,802.63 29,808.63 29,802.63 29,808.63 284.8K
12:50 29,809.42 29,810.04 29,809.36 29,810.04 214.3K
12:51 29,810.35 29,810.93 29,810.35 29,810.93 212.1K
12:52 29,809.89 29,810.56 29,809.89 29,810.55 329.2K
12:53 29,809.85 29,809.85 29,808.22 29,809.61 184.9K
12:54 29,809.66 29,811.44 29,809.60 29,809.60 198.5K
12:55 29,809.29 29,809.29 29,803.56 29,803.69 220.8K
12:56 29,806.07 29,809.55 29,806.07 29,809.55 306.8K
12:57 29,808.66 29,809.24 29,806.50 29,806.54 220.8K
12:58 29,806.12 29,813.16 29,804.96 29,813.16 491.8K
12:59 29,810.23 29,814.21 29,810.23 29,814.21 234.6K
13:00 29,813.28 29,813.28 29,810.54 29,811.07 176.0K
13:01 29,810.39 29,811.20 29,810.39 29,811.20 128.1K
13:02 29,807.51 29,807.51 29,804.23 29,804.23 176.7K
13:03 29,805.43 29,805.43 29,803.71 29,803.91 191.6K
13:04 29,801.79 29,808.74 29,801.79 29,806.90 346.8K
13:05 29,806.01 29,806.48 29,803.85 29,803.85 175.8K
13:06 29,808.54 29,808.54 29,807.37 29,807.37 229.2K
13:07 29,807.47 29,807.47 29,803.86 29,803.86 219.6K
13:08 29,804.21 29,805.85 29,804.21 29,805.75 214.5K
13:09 29,804.98 29,806.29 29,803.84 29,803.84 597.5K
13:10 29,804.47 29,804.94 29,803.17 29,804.07 197.0K
13:11 29,803.67 29,806.17 29,803.67 29,805.45 258.2K
13:12 29,802.93 29,806.10 29,802.40 29,806.10 213.3K
13:13 29,804.58 29,807.00 29,803.11 29,806.38 196.1K
13:14 29,805.61 29,805.76 29,802.72 29,805.76 224.5K
13:15 29,803.68 29,809.84 29,803.68 29,808.61 334.2K
13:16 29,808.61 29,808.61 29,805.96 29,806.48 408.1K
13:17 29,804.50 29,805.44 29,803.46 29,803.46 209.4K
13:18 29,802.87 29,803.40 29,802.87 29,803.40 262.2K
13:19 29,801.53 29,801.53 29,796.12 29,796.12 218.1K
13:20 29,794.99 29,795.15 29,793.39 29,793.39 213.4K
13:21 29,793.20 29,798.00 29,793.20 29,798.00 172.9K
13:22 29,796.89 29,798.61 29,795.82 29,795.82 295.1K
13:23 29,796.64 29,798.42 29,796.64 29,796.85 156.1K
13:24 29,797.77 29,798.13 29,797.60 29,797.60 197.1K
13:25 29,795.80 29,795.80 29,788.95 29,790.23 203.9K
13:26 29,790.98 29,798.17 29,790.98 29,798.17 272.3K
13:27 29,798.21 29,801.01 29,797.83 29,801.01 204.0K
13:28 29,805.81 29,805.81 29,802.71 29,802.71 356.8K
13:29 29,802.91 29,803.45 29,799.91 29,799.91 263.1K
13:30 29,801.05 29,801.05 29,794.63 29,794.63 235.1K
13:31 29,793.49 29,797.75 29,793.49 29,797.42 187.1K
13:32 29,796.99 29,797.07 29,796.75 29,796.96 219.4K
13:33 29,797.74 29,802.81 29,797.74 29,802.81 195.1K
13:34 29,804.26 29,807.73 29,804.26 29,807.73 170.8K
13:35 29,809.21 29,819.84 29,809.21 29,819.84 307.4K
13:36 29,817.95 29,819.84 29,817.95 29,819.84 238.4K
13:37 29,821.27 29,828.45 29,821.27 29,828.45 234.5K
13:38 29,829.62 29,829.62 29,826.67 29,827.19 255.6K
13:39 29,827.88 29,840.40 29,827.88 29,840.40 479.7K
13:40 29,839.67 29,845.03 29,839.67 29,843.73 279.7K
13:41 29,842.52 29,842.52 29,838.84 29,838.84 343.9K
13:42 29,842.96 29,843.87 29,842.45 29,842.52 320.6K
13:43 29,840.31 29,840.31 29,835.51 29,835.51 189.4K
13:44 29,836.81 29,836.81 29,832.30 29,832.30 148.7K
13:45 29,831.10 29,831.10 29,829.02 29,830.66 270.0K
13:46 29,832.62 29,832.62 29,830.54 29,830.73 197.7K
13:47 29,832.90 29,834.16 29,831.67 29,831.67 336.7K
13:48 29,831.41 29,831.41 29,826.65 29,827.27 283.1K
13:49 29,826.95 29,826.95 29,825.67 29,826.56 322.2K
13:50 29,824.64 29,825.10 29,824.18 29,824.18 232.7K
13:51 29,823.12 29,825.90 29,823.12 29,825.90 225.5K
13:52 29,824.95 29,827.86 29,823.79 29,827.86 306.0K
13:53 29,827.07 29,834.14 29,827.07 29,831.19 312.5K
13:54 29,830.06 29,831.50 29,828.40 29,831.50 286.2K
13:55 29,832.35 29,832.40 29,823.76 29,823.76 223.6K
13:56 29,823.39 29,826.43 29,822.63 29,826.43 227.4K
13:57 29,826.61 29,827.21 29,826.57 29,826.61 221.3K
13:58 29,825.14 29,830.86 29,825.14 29,830.73 252.4K
13:59 29,829.96 29,830.56 29,829.21 29,830.56 177.2K
14:00 29,828.75 29,828.75 29,827.05 29,827.36 209.1K
14:01 29,826.77 29,827.16 29,823.73 29,823.73 324.2K
14:02 29,820.67 29,820.67 29,819.03 29,819.24 316.6K
14:03 29,814.26 29,818.18 29,812.65 29,815.09 346.4K
14:04 29,812.19 29,812.51 29,809.93 29,811.31 368.5K
14:05 29,810.74 29,817.71 29,810.74 29,817.71 301.0K
14:06 29,821.43 29,821.43 29,811.95 29,811.95 322.3K
14:07 29,813.63 29,816.74 29,813.63 29,816.74 267.1K
14:08 29,817.23 29,820.66 29,817.23 29,820.66 257.3K
14:09 29,818.69 29,823.62 29,818.69 29,823.48 331.6K
14:10 29,823.25 29,823.25 29,817.70 29,817.70 286.2K
14:11 29,817.23 29,820.83 29,817.23 29,820.83 247.6K
14:12 29,818.73 29,819.81 29,816.96 29,819.81 265.2K
14:13 29,819.09 29,825.31 29,819.09 29,825.31 302.7K
14:14 29,825.26 29,825.26 29,822.00 29,822.00 358.5K
14:15 29,823.31 29,824.42 29,823.31 29,824.42 258.0K
14:16 29,828.44 29,828.44 29,826.05 29,826.05 346.9K
14:17 29,827.55 29,829.28 29,826.21 29,826.21 221.4K
14:18 29,826.31 29,827.45 29,825.84 29,825.84 291.3K
14:19 29,825.45 29,826.60 29,825.30 29,825.30 363.3K
14:20 29,824.01 29,825.13 29,823.94 29,825.13 204.0K
14:21 29,825.97 29,825.97 29,821.23 29,823.75 228.0K
14:22 29,822.71 29,826.67 29,822.71 29,826.67 199.2K
14:23 29,831.41 29,833.39 29,831.41 29,832.89 439.6K
14:24 29,835.08 29,835.08 29,829.96 29,829.96 379.7K
14:25 29,828.27 29,828.27 29,824.87 29,825.09 279.1K
14:26 29,822.81 29,823.61 29,820.88 29,820.88 273.3K
14:27 29,819.65 29,819.65 29,817.77 29,817.77 307.7K
14:28 29,817.94 29,817.94 29,813.70 29,813.70 194.4K
14:29 29,813.42 29,813.42 29,803.54 29,803.54 302.8K
14:30 29,801.70 29,801.70 29,799.32 29,799.32 365.9K
14:31 29,799.14 29,800.26 29,799.14 29,800.26 232.2K
14:32 29,800.76 29,801.26 29,800.60 29,800.74 211.9K
14:33 29,800.51 29,800.51 29,798.69 29,798.81 175.5K
14:34 29,798.24 29,798.32 29,797.72 29,798.32 251.5K
14:35 29,798.66 29,799.33 29,798.64 29,798.64 339.8K
14:36 29,799.18 29,803.34 29,799.18 29,803.34 221.8K
14:37 29,803.71 29,804.31 29,803.71 29,804.27 209.6K
14:38 29,803.14 29,809.28 29,803.14 29,809.28 236.9K
14:39 29,810.39 29,813.86 29,810.39 29,813.86 259.8K
14:40 29,817.29 29,817.29 29,813.99 29,813.99 226.0K
14:41 29,813.62 29,815.15 29,813.62 29,815.15 146.2K
14:42 29,814.35 29,814.35 29,810.97 29,810.97 230.4K
14:43 29,810.12 29,810.12 29,803.77 29,803.77 301.0K
14:44 29,802.85 29,804.68 29,802.85 29,803.55 224.4K
14:45 29,802.66 29,804.98 29,802.44 29,803.17 261.0K
14:46 29,802.90 29,802.90 29,798.97 29,798.97 315.4K
14:47 29,799.57 29,802.40 29,799.57 29,800.46 189.7K
14:48 29,799.18 29,799.18 29,794.84 29,794.84 241.7K
14:49 29,793.76 29,793.76 29,791.60 29,791.60 183.8K
14:50 29,790.48 29,792.35 29,790.48 29,790.90 194.3K
14:51 29,790.52 29,790.52 29,784.31 29,784.31 409.3K
14:52 29,783.05 29,784.47 29,782.30 29,782.36 290.7K
14:53 29,781.82 29,784.38 29,781.82 29,784.38 227.7K
14:54 29,785.13 29,786.23 29,785.13 29,785.44 156.5K
14:55 29,788.58 29,794.78 29,788.58 29,794.78 333.4K
14:56 29,794.66 29,794.66 29,791.14 29,791.14 535.2K
14:57 29,790.90 29,792.68 29,790.90 29,792.68 551.5K
14:58 29,789.04 29,792.35 29,788.51 29,792.35 549.6K
14:59 29,791.92 29,792.09 29,790.90 29,792.09 227.9K
15:00 29,788.50 29,788.50 29,781.56 29,782.06 242.1K
15:01 29,781.28 29,781.28 29,778.33 29,780.06 184.6K
15:02 29,779.43 29,779.55 29,777.41 29,779.55 296.5K
15:03 29,779.46 29,779.46 29,777.31 29,777.36 307.3K
15:04 29,782.87 29,785.01 29,782.76 29,784.60 316.4K
15:05 29,783.33 29,786.96 29,783.33 29,786.96 247.1K
15:06 29,787.82 29,789.29 29,787.62 29,789.29 302.2K
15:07 29,787.19 29,787.19 29,782.46 29,782.46 307.9K
15:08 29,782.12 29,783.11 29,779.99 29,779.99 276.4K
15:09 29,779.16 29,784.28 29,779.16 29,784.28 269.6K
15:10 29,783.81 29,783.81 29,782.60 29,783.44 159.6K
15:11 29,783.92 29,784.98 29,783.86 29,783.86 222.5K
15:12 29,782.27 29,783.37 29,781.68 29,783.37 204.8K
15:13 29,783.89 29,784.91 29,783.25 29,784.69 229.8K
15:14 29,783.31 29,783.37 29,781.93 29,781.93 419.2K
15:15 29,782.78 29,785.06 29,782.78 29,785.06 223.3K
15:16 29,786.78 29,790.33 29,786.78 29,790.14 230.0K
15:17 29,788.88 29,790.33 29,788.79 29,790.33 198.6K
15:18 29,790.27 29,790.27 29,787.63 29,788.26 320.9K
15:19 29,788.30 29,790.06 29,785.97 29,785.97 278.4K
15:20 29,785.60 29,794.01 29,785.60 29,794.01 396.7K
15:21 29,795.62 29,795.80 29,793.98 29,795.24 352.7K
15:22 29,793.15 29,794.82 29,792.69 29,794.82 231.1K
15:23 29,795.89 29,796.18 29,791.00 29,791.00 260.3K
15:24 29,789.82 29,789.82 29,780.83 29,780.83 337.1K
15:25 29,779.96 29,779.96 29,775.26 29,775.26 304.0K
15:26 29,772.38 29,772.38 29,768.08 29,768.08 426.2K
15:27 29,768.12 29,768.48 29,764.84 29,765.74 383.2K
15:28 29,770.37 29,772.68 29,770.37 29,771.53 302.7K
15:29 29,770.42 29,771.42 29,770.42 29,770.56 596.6K
15:30 29,770.56 29,770.56 29,765.40 29,769.62 858.7K
15:31 29,770.32 29,771.60 29,769.29 29,769.29 385.0K
15:32 29,768.37 29,772.63 29,768.37 29,768.94 382.1K
15:33 29,768.95 29,770.00 29,768.95 29,769.70 319.2K
15:34 29,768.26 29,768.26 29,767.71 29,768.03 435.0K
15:35 29,765.54 29,765.97 29,764.07 29,764.07 467.2K
15:36 29,764.96 29,767.62 29,764.96 29,767.62 577.3K
15:37 29,768.67 29,768.67 29,766.37 29,767.19 426.7K
15:38 29,766.54 29,767.53 29,766.40 29,767.53 664.3K
15:39 29,768.96 29,768.96 29,765.96 29,767.34 561.0K
15:40 29,764.66 29,765.36 29,764.66 29,765.36 385.8K
15:41 29,764.42 29,764.42 29,760.99 29,760.99 475.6K
15:42 29,760.17 29,761.36 29,760.17 29,761.07 390.0K
15:43 29,762.34 29,765.10 29,762.34 29,765.10 452.7K
15:44 29,763.92 29,768.17 29,763.92 29,766.03 410.7K
15:45 29,767.03 29,769.68 29,767.03 29,769.68 428.0K
15:46 29,767.26 29,767.26 29,764.54 29,765.57 567.9K
15:47 29,763.43 29,763.65 29,761.66 29,763.17 515.7K
15:48 29,764.70 29,768.18 29,764.70 29,768.18 641.8K
15:49 29,774.11 29,774.11 29,771.69 29,771.69 760.8K
15:50 29,784.28 29,784.28 29,773.27 29,774.17 2,393.1K
15:51 29,776.39 29,777.41 29,770.85 29,770.85 908.5K
15:52 29,769.50 29,769.50 29,765.61 29,768.23 944.4K
15:53 29,766.64 29,768.82 29,766.64 29,768.82 1,026.3K
15:54 29,768.54 29,768.54 29,763.39 29,763.39 1,019.2K
15:55 29,761.61 29,761.61 29,753.21 29,753.21 1,552.3K
15:56 29,756.63 29,756.63 29,752.90 29,752.90 2,010.9K
15:57 29,750.49 29,750.58 29,749.08 29,749.08 1,796.3K
15:58 29,750.46 29,750.46 29,748.10 29,748.10 1,841.6K
15:59 29,747.05 29,747.05 29,744.40 29,746.76 3,355.4K
16:00 29,753.22 29,753.22 29,752.22 29,752.22 89,038.6K
16:01 29,752.22 29,752.22 29,752.22 29,752.22 240.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据