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 29,790.56 29,911.14 29,790.56 29,911.14 17,290.2K
09:31 29,909.80 29,909.93 29,888.03 29,888.03 1,264.5K
09:32 29,889.01 29,889.01 29,873.20 29,873.20 1,188.8K
09:33 29,874.09 29,883.52 29,874.09 29,874.28 897.1K
09:34 29,873.71 29,876.13 29,866.90 29,876.13 728.0K
09:35 29,877.38 29,878.80 29,872.74 29,876.19 983.3K
09:36 29,882.74 29,882.74 29,866.93 29,866.93 710.3K
09:37 29,872.41 29,878.04 29,870.01 29,878.04 502.2K
09:38 29,884.66 29,884.66 29,871.77 29,878.31 871.1K
09:39 29,875.93 29,880.11 29,864.71 29,864.71 702.2K
09:40 29,859.96 29,864.48 29,858.34 29,860.79 754.0K
09:41 29,866.82 29,868.97 29,866.35 29,868.97 875.7K
09:42 29,868.71 29,868.71 29,857.82 29,857.82 706.3K
09:43 29,857.76 29,873.06 29,854.44 29,873.06 916.3K
09:44 29,870.23 29,870.23 29,860.92 29,867.42 854.1K
09:45 29,876.47 29,885.61 29,876.47 29,881.31 810.5K
09:46 29,872.80 29,877.84 29,867.01 29,877.84 644.7K
09:47 29,881.67 29,895.36 29,881.67 29,895.36 637.1K
09:48 29,895.61 29,904.51 29,895.61 29,903.74 927.3K
09:49 29,897.86 29,908.82 29,897.66 29,908.82 579.0K
09:50 29,915.57 29,922.19 29,914.18 29,922.19 1,051.8K
09:51 29,920.66 29,928.22 29,918.66 29,928.22 1,008.9K
09:52 29,929.72 29,937.01 29,925.90 29,937.01 480.0K
09:53 29,937.72 29,938.99 29,931.02 29,938.99 692.8K
09:54 29,939.07 29,941.25 29,937.33 29,941.25 451.4K
09:55 29,935.40 29,935.56 29,933.78 29,934.90 416.8K
09:56 29,931.63 29,931.63 29,921.96 29,923.35 672.3K
09:57 29,923.51 29,923.51 29,918.43 29,918.78 386.1K
09:58 29,917.53 29,925.92 29,917.53 29,925.92 425.5K
09:59 29,925.93 29,930.55 29,921.13 29,921.13 436.9K
10:00 29,917.46 29,920.67 29,906.36 29,906.36 759.9K
10:01 29,913.63 29,917.12 29,911.94 29,911.94 534.2K
10:02 29,919.20 29,919.20 29,912.31 29,912.31 647.1K
10:03 29,915.49 29,920.30 29,913.77 29,913.77 309.8K
10:04 29,911.94 29,913.03 29,909.53 29,910.43 484.1K
10:05 29,903.77 29,904.99 29,902.82 29,902.82 440.7K
10:06 29,902.02 29,911.71 29,902.02 29,908.36 602.4K
10:07 29,908.93 29,911.29 29,908.93 29,909.53 571.7K
10:08 29,908.28 29,908.28 29,899.53 29,900.06 582.6K
10:09 29,898.07 29,903.19 29,897.88 29,897.88 517.3K
10:10 29,898.44 29,902.95 29,898.44 29,901.87 403.1K
10:11 29,905.74 29,913.22 29,905.74 29,913.22 503.9K
10:12 29,909.54 29,909.54 29,898.18 29,901.96 504.0K
10:13 29,904.72 29,908.94 29,904.33 29,904.33 486.2K
10:14 29,903.64 29,913.84 29,903.64 29,913.84 783.9K
10:15 29,910.81 29,910.81 29,903.32 29,903.32 503.1K
10:16 29,910.09 29,910.53 29,910.09 29,910.16 497.4K
10:17 29,908.83 29,908.83 29,902.49 29,902.49 542.6K
10:18 29,898.35 29,900.24 29,897.76 29,900.24 448.0K
10:19 29,901.80 29,901.80 29,900.53 29,901.04 545.3K
10:20 29,896.36 29,897.26 29,894.56 29,894.56 439.5K
10:21 29,893.02 29,897.90 29,890.32 29,896.58 431.4K
10:22 29,898.63 29,898.63 29,887.43 29,887.43 536.3K
10:23 29,883.90 29,883.90 29,877.73 29,877.73 505.2K
10:24 29,882.17 29,883.51 29,880.92 29,881.80 425.1K
10:25 29,882.69 29,890.62 29,882.69 29,890.62 476.7K
10:26 29,898.48 29,899.41 29,897.77 29,897.77 634.2K
10:27 29,896.82 29,901.19 29,896.82 29,898.07 553.3K
10:28 29,893.82 29,900.97 29,893.82 29,899.81 466.3K
10:29 29,895.63 29,895.63 29,891.23 29,891.23 840.1K
10:30 29,896.83 29,898.77 29,892.61 29,892.61 531.4K
10:31 29,888.93 29,890.71 29,883.91 29,890.71 657.2K
10:32 29,884.99 29,885.72 29,880.33 29,880.59 445.6K
10:33 29,881.55 29,881.55 29,872.99 29,872.99 534.2K
10:34 29,875.31 29,882.17 29,871.34 29,879.38 611.8K
10:35 29,881.33 29,881.33 29,874.19 29,877.62 448.7K
10:36 29,882.44 29,886.29 29,882.44 29,886.00 315.3K
10:37 29,887.97 29,888.43 29,883.04 29,883.04 358.9K
10:38 29,881.04 29,881.04 29,872.12 29,872.12 419.3K
10:39 29,860.40 29,861.37 29,856.97 29,856.97 452.2K
10:40 29,866.19 29,866.19 29,859.69 29,859.69 403.1K
10:41 29,861.03 29,867.31 29,861.03 29,867.31 405.6K
10:42 29,871.81 29,876.58 29,871.81 29,873.79 397.5K
10:43 29,876.42 29,876.42 29,871.69 29,873.91 409.6K
10:44 29,874.86 29,874.86 29,872.94 29,872.94 585.5K
10:45 29,869.05 29,869.23 29,860.18 29,860.18 459.7K
10:46 29,859.36 29,860.27 29,853.40 29,853.40 284.1K
10:47 29,842.77 29,842.77 29,830.21 29,830.21 533.7K
10:48 29,825.35 29,826.29 29,815.36 29,818.22 565.5K
10:49 29,817.03 29,817.03 29,808.19 29,808.91 524.6K
10:50 29,806.01 29,806.01 29,796.84 29,796.84 540.6K
10:51 29,797.40 29,804.57 29,797.40 29,804.42 369.5K
10:52 29,805.67 29,808.79 29,801.24 29,801.24 401.7K
10:53 29,799.31 29,799.31 29,796.10 29,797.25 422.7K
10:54 29,792.52 29,801.11 29,792.52 29,796.76 395.0K
10:55 29,796.21 29,798.73 29,794.84 29,795.80 393.9K
10:56 29,793.26 29,793.91 29,784.24 29,784.24 601.4K
10:57 29,782.20 29,787.66 29,780.56 29,780.56 410.9K
10:58 29,777.85 29,777.85 29,775.58 29,775.76 440.4K
10:59 29,779.59 29,779.59 29,776.09 29,778.40 353.5K
11:00 29,776.91 29,778.23 29,773.13 29,778.23 311.3K
11:01 29,787.44 29,787.67 29,784.18 29,787.67 315.6K
11:02 29,789.26 29,789.26 29,781.82 29,781.82 405.4K
11:03 29,777.64 29,777.64 29,767.99 29,768.39 561.5K
11:04 29,770.37 29,783.12 29,770.37 29,783.12 405.5K
11:05 29,786.51 29,793.47 29,786.51 29,793.47 797.9K
11:06 29,795.34 29,801.29 29,795.34 29,799.00 768.4K
11:07 29,799.14 29,806.38 29,799.14 29,805.77 343.2K
11:08 29,805.44 29,816.60 29,805.44 29,815.47 342.7K
11:09 29,816.59 29,816.59 29,807.58 29,807.58 299.9K
11:10 29,806.91 29,813.49 29,800.88 29,813.49 430.0K
11:11 29,819.96 29,828.33 29,819.96 29,828.02 418.3K
11:12 29,826.27 29,835.40 29,826.27 29,835.40 291.8K
11:13 29,840.08 29,841.78 29,839.92 29,839.92 359.1K
11:14 29,844.34 29,844.34 29,836.07 29,836.07 343.5K
11:15 29,831.00 29,836.49 29,831.00 29,831.68 483.3K
11:16 29,829.79 29,839.72 29,829.79 29,839.72 549.1K
11:17 29,839.78 29,839.78 29,834.98 29,835.98 339.3K
11:18 29,834.20 29,840.27 29,834.20 29,839.35 319.9K
11:19 29,838.98 29,839.28 29,838.47 29,839.28 384.6K
11:20 29,838.01 29,838.77 29,836.03 29,838.49 347.6K
11:21 29,839.30 29,841.23 29,839.27 29,841.23 371.2K
11:22 29,835.11 29,835.11 29,833.26 29,833.26 338.5K
11:23 29,834.02 29,836.02 29,833.66 29,836.02 263.9K
11:24 29,837.56 29,838.07 29,834.85 29,838.07 327.4K
11:25 29,839.25 29,840.09 29,837.72 29,837.72 278.4K
11:26 29,836.27 29,849.24 29,836.27 29,849.24 407.3K
11:27 29,849.36 29,850.04 29,842.94 29,842.94 442.4K
11:28 29,843.82 29,849.04 29,843.59 29,843.59 287.8K
11:29 29,840.06 29,841.76 29,838.68 29,841.76 419.4K
11:30 29,840.75 29,847.27 29,840.34 29,847.27 238.3K
11:31 29,841.74 29,847.03 29,836.19 29,847.03 428.7K
11:32 29,848.68 29,848.68 29,843.81 29,844.50 209.8K
11:33 29,840.71 29,840.71 29,835.75 29,835.75 300.9K
11:34 29,834.90 29,834.90 29,828.19 29,832.64 419.5K
11:35 29,832.82 29,832.82 29,824.39 29,824.39 244.8K
11:36 29,821.95 29,829.64 29,821.95 29,826.19 367.9K
11:37 29,829.11 29,829.43 29,826.71 29,826.71 418.8K
11:38 29,821.84 29,821.84 29,818.29 29,820.17 292.9K
11:39 29,827.52 29,830.61 29,825.00 29,830.61 438.2K
11:40 29,832.85 29,838.97 29,832.85 29,838.97 511.7K
11:41 29,841.14 29,846.83 29,841.09 29,844.34 371.8K
11:42 29,845.72 29,849.18 29,845.72 29,849.18 288.5K
11:43 29,846.60 29,851.18 29,846.60 29,850.19 285.2K
11:44 29,851.95 29,851.95 29,847.31 29,847.31 214.2K
11:45 29,846.59 29,849.19 29,846.59 29,849.19 288.0K
11:46 29,848.71 29,848.79 29,846.92 29,848.45 232.7K
11:47 29,853.79 29,853.79 29,849.81 29,849.81 475.8K
11:48 29,851.70 29,856.59 29,851.70 29,856.59 223.8K
11:49 29,858.46 29,861.19 29,858.26 29,858.26 350.5K
11:50 29,856.62 29,866.68 29,856.62 29,866.68 194.1K
11:51 29,864.65 29,871.42 29,864.65 29,871.42 353.8K
11:52 29,872.36 29,872.36 29,870.23 29,870.49 339.4K
11:53 29,870.48 29,872.76 29,869.09 29,872.02 271.2K
11:54 29,870.64 29,870.75 29,865.74 29,865.74 290.0K
11:55 29,865.55 29,865.55 29,858.12 29,858.12 378.4K
11:56 29,858.19 29,858.19 29,856.77 29,858.17 241.2K
11:57 29,857.24 29,857.58 29,855.28 29,856.53 143.0K
11:58 29,858.19 29,861.61 29,858.19 29,859.75 190.8K
11:59 29,860.21 29,861.14 29,859.77 29,859.77 808.1K
12:00 29,856.43 29,856.43 29,853.96 29,853.96 369.4K
12:01 29,851.35 29,852.89 29,850.31 29,852.89 236.6K
12:02 29,853.01 29,854.75 29,852.73 29,852.73 303.9K
12:03 29,850.86 29,850.86 29,846.88 29,846.88 357.2K
12:04 29,848.20 29,849.72 29,848.20 29,848.89 302.7K
12:05 29,846.80 29,846.80 29,845.44 29,845.99 234.9K
12:06 29,844.97 29,844.97 29,837.79 29,837.79 260.2K
12:07 29,837.02 29,837.02 29,832.96 29,832.96 239.9K
12:08 29,831.45 29,838.91 29,831.45 29,838.91 266.1K
12:09 29,839.29 29,839.96 29,838.02 29,838.02 151.7K
12:10 29,837.15 29,837.54 29,836.17 29,837.54 214.8K
12:11 29,836.79 29,836.79 29,831.60 29,831.60 349.1K
12:12 29,832.78 29,834.31 29,832.78 29,834.31 241.3K
12:13 29,833.02 29,833.82 29,827.54 29,827.89 364.3K
12:14 29,827.83 29,828.53 29,824.81 29,824.81 194.2K
12:15 29,823.78 29,825.20 29,823.78 29,824.18 225.2K
12:16 29,823.95 29,823.95 29,818.20 29,820.30 196.7K
12:17 29,817.88 29,817.88 29,812.46 29,812.46 323.6K
12:18 29,811.15 29,813.63 29,810.05 29,813.63 351.0K
12:19 29,814.49 29,817.87 29,814.49 29,816.73 282.2K
12:20 29,816.52 29,817.00 29,815.88 29,815.88 223.7K
12:21 29,815.29 29,815.29 29,808.77 29,808.77 387.3K
12:22 29,807.75 29,808.10 29,802.76 29,802.76 258.6K
12:23 29,801.82 29,804.45 29,799.11 29,804.45 353.3K
12:24 29,803.78 29,803.82 29,801.13 29,801.13 235.9K
12:25 29,801.50 29,802.72 29,800.99 29,800.99 266.4K
12:26 29,799.40 29,799.40 29,793.48 29,793.48 451.5K
12:27 29,794.62 29,794.62 29,790.00 29,790.84 249.3K
12:28 29,785.39 29,788.74 29,785.39 29,788.64 319.1K
12:29 29,790.16 29,798.45 29,790.16 29,797.79 345.9K
12:30 29,795.14 29,795.14 29,791.93 29,791.96 236.4K
12:31 29,790.80 29,797.06 29,790.80 29,797.06 265.5K
12:32 29,796.70 29,796.85 29,793.02 29,793.02 206.5K
12:33 29,791.75 29,791.75 29,789.35 29,789.35 141.7K
12:34 29,789.62 29,791.37 29,789.08 29,791.37 322.3K
12:35 29,790.97 29,793.80 29,790.97 29,792.06 190.0K
12:36 29,791.76 29,792.66 29,791.76 29,792.39 194.3K
12:37 29,792.08 29,796.23 29,792.08 29,796.23 347.2K
12:38 29,797.35 29,798.02 29,797.01 29,797.01 306.1K
12:39 29,798.45 29,798.98 29,797.48 29,797.86 238.8K
12:40 29,796.51 29,796.51 29,794.71 29,794.71 328.6K
12:41 29,793.01 29,793.01 29,789.79 29,791.68 256.2K
12:42 29,791.25 29,796.56 29,791.25 29,796.56 181.1K
12:43 29,797.95 29,797.95 29,796.19 29,797.25 258.7K
12:44 29,794.67 29,794.67 29,793.55 29,793.56 163.1K
12:45 29,793.28 29,793.28 29,787.16 29,787.16 293.3K
12:46 29,784.04 29,785.29 29,784.04 29,785.01 265.5K
12:47 29,786.28 29,786.28 29,783.24 29,783.24 259.2K
12:48 29,782.80 29,784.63 29,782.80 29,784.01 256.4K
12:49 29,784.57 29,786.25 29,784.57 29,786.25 199.6K
12:50 29,784.39 29,784.79 29,778.69 29,778.69 383.3K
12:51 29,778.10 29,782.59 29,778.10 29,782.59 220.6K
12:52 29,780.35 29,780.35 29,778.27 29,779.11 277.0K
12:53 29,780.46 29,784.70 29,780.46 29,784.70 208.1K
12:54 29,784.72 29,784.88 29,781.73 29,781.97 176.3K
12:55 29,783.76 29,785.70 29,783.76 29,785.70 122.3K
12:56 29,787.39 29,787.39 29,785.39 29,785.39 107.9K
12:57 29,785.18 29,785.18 29,780.06 29,781.31 318.0K
12:58 29,782.82 29,783.23 29,778.65 29,778.65 173.3K
12:59 29,777.42 29,778.81 29,771.14 29,771.14 159.6K
13:00 29,768.09 29,768.64 29,760.44 29,760.44 356.1K
13:01 29,757.35 29,757.41 29,756.22 29,756.22 156.9K
13:02 29,757.48 29,757.48 29,756.37 29,757.39 141.6K
13:03 29,757.17 29,757.17 29,755.30 29,755.30 177.6K
13:04 29,752.97 29,753.47 29,750.74 29,751.31 243.5K
13:05 29,752.05 29,752.05 29,748.42 29,750.15 226.0K
13:06 29,749.55 29,749.55 29,743.33 29,743.47 302.1K
13:07 29,742.81 29,744.04 29,742.73 29,744.04 234.9K
13:08 29,743.77 29,743.77 29,737.88 29,737.88 527.0K
13:09 29,739.45 29,740.33 29,738.49 29,738.49 313.1K
13:10 29,738.70 29,738.70 29,735.12 29,735.12 175.2K
13:11 29,734.83 29,736.81 29,734.42 29,736.81 177.6K
13:12 29,738.55 29,738.88 29,737.76 29,737.76 246.7K
13:13 29,738.86 29,744.18 29,738.86 29,744.18 189.0K
13:14 29,746.42 29,748.61 29,746.42 29,747.24 240.8K
13:15 29,746.97 29,750.15 29,746.97 29,750.15 206.1K
13:16 29,751.19 29,751.38 29,751.03 29,751.03 101.7K
13:17 29,752.93 29,757.36 29,752.93 29,754.11 192.8K
13:18 29,751.68 29,755.67 29,749.35 29,755.67 340.1K
13:19 29,756.00 29,756.37 29,753.53 29,753.53 147.2K
13:20 29,752.80 29,752.80 29,750.95 29,750.95 241.3K
13:21 29,750.29 29,752.13 29,750.29 29,752.13 170.0K
13:22 29,753.21 29,756.18 29,752.42 29,752.42 197.7K
13:23 29,750.39 29,750.53 29,749.14 29,749.14 183.4K
13:24 29,748.74 29,748.74 29,743.63 29,743.63 287.3K
13:25 29,740.61 29,741.20 29,739.82 29,741.20 281.1K
13:26 29,741.80 29,742.07 29,738.07 29,738.07 232.3K
13:27 29,737.55 29,740.83 29,737.55 29,740.32 200.4K
13:28 29,737.75 29,737.75 29,733.38 29,733.55 313.5K
13:29 29,733.68 29,733.68 29,731.61 29,731.66 248.0K
13:30 29,734.96 29,735.28 29,734.96 29,735.19 385.4K
13:31 29,736.69 29,738.87 29,736.69 29,737.52 253.1K
13:32 29,738.39 29,738.75 29,733.92 29,738.75 270.2K
13:33 29,739.79 29,745.30 29,739.79 29,745.30 218.5K
13:34 29,744.69 29,745.11 29,744.38 29,744.38 134.8K
13:35 29,744.19 29,745.47 29,744.19 29,745.23 246.0K
13:36 29,744.73 29,749.51 29,744.73 29,749.51 214.0K
13:37 29,749.47 29,753.54 29,749.47 29,753.54 176.5K
13:38 29,756.53 29,757.35 29,755.86 29,757.35 193.2K
13:39 29,760.16 29,771.17 29,760.16 29,770.72 372.0K
13:40 29,772.39 29,777.06 29,772.39 29,775.14 269.1K
13:41 29,775.17 29,780.99 29,775.17 29,780.99 176.3K
13:42 29,780.12 29,780.12 29,777.16 29,777.39 264.7K
13:43 29,775.99 29,779.33 29,775.99 29,779.33 150.7K
13:44 29,779.51 29,780.09 29,779.51 29,780.09 205.8K
13:45 29,778.97 29,778.97 29,777.16 29,777.83 199.4K
13:46 29,776.14 29,776.14 29,774.65 29,775.70 197.9K
13:47 29,780.14 29,780.14 29,775.77 29,775.77 373.5K
13:48 29,774.07 29,777.14 29,773.06 29,777.14 362.2K
13:49 29,778.40 29,782.76 29,778.40 29,782.76 327.5K
13:50 29,783.63 29,783.63 29,782.12 29,782.39 233.8K
13:51 29,783.08 29,783.83 29,777.07 29,777.07 202.8K
13:52 29,776.70 29,776.87 29,776.43 29,776.73 293.0K
13:53 29,774.63 29,774.63 29,772.36 29,772.36 219.1K
13:54 29,770.46 29,770.46 29,763.53 29,763.53 228.6K
13:55 29,762.32 29,762.93 29,760.98 29,760.98 231.5K
13:56 29,760.04 29,760.51 29,756.64 29,756.64 228.3K
13:57 29,755.60 29,755.60 29,754.63 29,754.68 213.4K
13:58 29,755.41 29,755.41 29,752.58 29,752.58 194.2K
13:59 29,752.83 29,754.56 29,752.83 29,753.18 187.8K
14:00 29,753.52 29,753.52 29,745.72 29,745.72 267.7K
14:01 29,746.56 29,752.28 29,746.02 29,752.08 235.9K
14:02 29,751.08 29,751.08 29,745.12 29,745.12 254.2K
14:03 29,742.96 29,745.06 29,742.96 29,745.06 217.4K
14:04 29,744.84 29,744.84 29,739.98 29,740.24 193.8K
14:05 29,740.06 29,741.74 29,740.06 29,741.74 249.3K
14:06 29,742.11 29,746.50 29,742.11 29,744.95 220.0K
14:07 29,744.38 29,748.55 29,744.38 29,748.55 243.6K
14:08 29,750.92 29,750.92 29,747.25 29,747.25 220.7K
14:09 29,746.96 29,748.83 29,746.09 29,748.83 170.8K
14:10 29,751.71 29,751.71 29,746.84 29,746.84 187.8K
14:11 29,746.73 29,751.34 29,746.73 29,751.34 165.2K
14:12 29,750.64 29,751.01 29,750.41 29,750.42 164.1K
14:13 29,750.93 29,752.90 29,750.93 29,752.06 197.1K
14:14 29,751.50 29,751.50 29,747.95 29,747.95 275.9K
14:15 29,747.06 29,747.73 29,747.06 29,747.06 249.8K
14:16 29,747.00 29,747.00 29,741.02 29,741.67 288.6K
14:17 29,741.52 29,743.23 29,741.03 29,741.03 135.1K
14:18 29,747.24 29,747.79 29,745.42 29,745.42 247.7K
14:19 29,743.23 29,743.42 29,742.60 29,742.60 197.8K
14:20 29,743.00 29,743.00 29,741.88 29,741.88 269.0K
14:21 29,741.82 29,746.58 29,741.82 29,746.58 220.3K
14:22 29,743.40 29,743.40 29,739.27 29,739.27 443.7K
14:23 29,734.30 29,734.30 29,733.47 29,733.73 264.6K
14:24 29,736.04 29,738.10 29,735.61 29,738.10 168.9K
14:25 29,738.71 29,738.71 29,736.21 29,736.21 196.3K
14:26 29,733.96 29,734.57 29,733.96 29,734.33 288.9K
14:27 29,736.44 29,738.37 29,736.44 29,738.37 226.6K
14:28 29,738.64 29,738.64 29,734.55 29,734.55 231.3K
14:29 29,733.14 29,733.14 29,730.16 29,730.94 219.0K
14:30 29,738.13 29,738.13 29,735.22 29,735.22 253.2K
14:31 29,735.62 29,735.62 29,731.72 29,731.72 200.9K
14:32 29,730.29 29,730.29 29,729.31 29,729.94 152.2K
14:33 29,730.05 29,730.05 29,727.89 29,729.17 239.2K
14:34 29,729.36 29,730.25 29,729.36 29,729.90 159.5K
14:35 29,729.53 29,729.53 29,726.30 29,726.30 295.0K
14:36 29,729.56 29,731.22 29,729.56 29,731.19 249.7K
14:37 29,734.53 29,736.97 29,734.53 29,736.97 228.5K
14:38 29,736.93 29,736.93 29,734.68 29,734.68 267.1K
14:39 29,734.37 29,734.37 29,731.25 29,731.25 233.1K
14:40 29,730.09 29,731.15 29,730.09 29,731.05 238.2K
14:41 29,732.09 29,732.09 29,726.82 29,727.17 209.6K
14:42 29,725.26 29,725.26 29,718.70 29,718.70 297.0K
14:43 29,719.37 29,721.25 29,719.14 29,721.25 215.0K
14:44 29,720.14 29,726.96 29,719.33 29,726.96 326.7K
14:45 29,726.49 29,733.32 29,726.49 29,733.32 280.6K
14:46 29,733.99 29,733.99 29,731.16 29,731.85 173.5K
14:47 29,730.47 29,730.47 29,728.66 29,729.71 339.0K
14:48 29,729.57 29,729.57 29,727.18 29,727.18 247.3K
14:49 29,727.42 29,732.49 29,727.42 29,731.99 239.5K
14:50 29,731.53 29,731.53 29,729.20 29,729.20 205.9K
14:51 29,727.72 29,728.99 29,726.44 29,728.99 252.2K
14:52 29,723.25 29,723.25 29,721.85 29,722.67 315.5K
14:53 29,724.33 29,724.82 29,722.16 29,722.16 248.0K
14:54 29,722.60 29,723.13 29,722.31 29,722.31 151.9K
14:55 29,721.95 29,723.95 29,721.95 29,723.95 193.6K
14:56 29,724.17 29,726.16 29,724.17 29,726.16 148.2K
14:57 29,727.73 29,728.44 29,725.72 29,725.74 166.2K
14:58 29,726.53 29,726.53 29,723.77 29,723.77 223.7K
14:59 29,724.07 29,724.07 29,720.82 29,720.82 252.5K
15:00 29,723.46 29,724.02 29,722.45 29,722.61 204.4K
15:01 29,720.48 29,720.48 29,717.90 29,717.90 217.7K
15:02 29,715.93 29,723.19 29,715.93 29,723.19 409.1K
15:03 29,720.45 29,720.45 29,714.55 29,714.55 385.0K
15:04 29,712.31 29,712.31 29,710.36 29,710.36 255.0K
15:05 29,711.92 29,713.96 29,711.92 29,711.94 287.4K
15:06 29,711.98 29,711.98 29,707.43 29,707.43 247.9K
15:07 29,705.55 29,718.09 29,705.55 29,718.09 276.6K
15:08 29,717.32 29,718.14 29,717.32 29,718.14 199.2K
15:09 29,716.30 29,716.66 29,715.49 29,715.49 290.0K
15:10 29,714.66 29,724.13 29,714.66 29,723.56 316.1K
15:11 29,722.08 29,722.33 29,716.24 29,716.24 177.6K
15:12 29,714.28 29,714.28 29,709.38 29,709.38 253.7K
15:13 29,709.95 29,712.34 29,708.00 29,712.34 334.0K
15:14 29,712.34 29,712.34 29,710.64 29,710.64 145.0K
15:15 29,711.56 29,716.42 29,711.56 29,716.42 261.2K
15:16 29,719.53 29,719.98 29,718.80 29,718.80 297.2K
15:17 29,718.16 29,723.53 29,718.16 29,723.53 219.0K
15:18 29,723.40 29,723.40 29,722.02 29,723.15 264.5K
15:19 29,722.84 29,722.84 29,721.70 29,722.12 270.6K
15:20 29,720.70 29,720.70 29,719.09 29,719.81 323.1K
15:21 29,720.09 29,720.09 29,716.27 29,716.57 229.6K
15:22 29,717.70 29,720.25 29,717.70 29,720.25 229.9K
15:23 29,720.58 29,722.19 29,717.20 29,717.20 304.2K
15:24 29,715.76 29,715.76 29,710.75 29,710.75 445.0K
15:25 29,708.59 29,715.14 29,708.59 29,715.14 328.6K
15:26 29,717.19 29,720.53 29,716.80 29,718.73 422.6K
15:27 29,717.10 29,721.18 29,717.10 29,719.39 396.0K
15:28 29,719.09 29,719.09 29,712.98 29,712.98 453.7K
15:29 29,712.39 29,712.91 29,710.40 29,712.91 329.7K
15:30 29,710.71 29,710.71 29,697.36 29,697.36 442.5K
15:31 29,700.61 29,703.28 29,700.61 29,702.11 356.5K
15:32 29,701.42 29,706.95 29,701.42 29,704.86 397.7K
15:33 29,703.29 29,703.29 29,698.37 29,698.37 602.5K
15:34 29,693.77 29,696.53 29,693.77 29,694.26 581.0K
15:35 29,690.96 29,694.01 29,690.63 29,694.01 606.5K
15:36 29,692.03 29,692.03 29,684.58 29,684.58 301.8K
15:37 29,687.15 29,687.15 29,684.95 29,685.29 326.2K
15:38 29,685.71 29,685.71 29,684.51 29,685.05 366.3K
15:39 29,685.15 29,685.15 29,683.19 29,683.19 550.6K
15:40 29,682.22 29,685.43 29,681.17 29,685.43 567.6K
15:41 29,684.92 29,685.48 29,683.57 29,683.57 589.5K
15:42 29,682.47 29,684.54 29,681.83 29,681.83 448.5K
15:43 29,682.50 29,682.88 29,681.77 29,682.88 645.4K
15:44 29,682.31 29,686.01 29,682.31 29,682.85 531.0K
15:45 29,680.40 29,682.35 29,679.37 29,679.37 564.7K
15:46 29,679.72 29,679.72 29,672.87 29,672.87 662.3K
15:47 29,672.84 29,672.84 29,670.36 29,670.36 822.5K
15:48 29,670.04 29,673.62 29,668.73 29,673.62 621.3K
15:49 29,671.82 29,675.21 29,670.62 29,673.92 789.2K
15:50 29,696.84 29,709.09 29,696.84 29,703.49 2,484.9K
15:51 29,701.35 29,701.35 29,697.96 29,697.96 993.0K
15:52 29,695.77 29,695.77 29,689.36 29,689.36 803.8K
15:53 29,688.57 29,691.77 29,688.57 29,691.77 1,166.2K
15:54 29,694.48 29,694.56 29,692.28 29,692.28 1,200.6K
15:55 29,694.83 29,694.83 29,693.31 29,693.31 1,587.3K
15:56 29,695.53 29,695.53 29,690.03 29,690.03 1,697.4K
15:57 29,690.91 29,692.50 29,688.20 29,688.20 1,476.0K
15:58 29,687.29 29,687.29 29,685.47 29,685.87 1,717.2K
15:59 29,684.65 29,689.32 29,684.65 29,687.88 3,744.8K
16:00 29,689.03 29,689.03 29,688.94 29,688.94 116,487.6K
16:01 29,688.94 29,688.94 29,688.94 29,688.94 283.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据