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 29,667.85 29,667.85 29,579.55 29,579.55 5,209.1K
09:31 29,568.24 29,582.86 29,568.24 29,571.21 2,537.0K
09:32 29,567.20 29,567.20 29,520.20 29,520.20 1,098.6K
09:33 29,544.82 29,546.86 29,525.08 29,535.28 616.8K
09:34 29,531.65 29,531.65 29,508.38 29,508.38 688.6K
09:35 29,522.42 29,522.42 29,511.13 29,517.84 891.5K
09:36 29,522.71 29,541.73 29,520.53 29,541.73 578.5K
09:37 29,549.39 29,570.17 29,549.39 29,570.17 464.3K
09:38 29,575.80 29,578.29 29,575.80 29,576.35 449.5K
09:39 29,580.52 29,593.10 29,580.52 29,593.10 478.0K
09:40 29,588.79 29,588.79 29,565.27 29,565.27 703.3K
09:41 29,565.36 29,582.72 29,565.36 29,582.72 426.9K
09:42 29,588.72 29,608.26 29,588.72 29,608.26 435.4K
09:43 29,607.70 29,611.48 29,605.67 29,611.48 485.3K
09:44 29,619.53 29,628.29 29,619.53 29,628.29 562.2K
09:45 29,628.46 29,629.39 29,620.28 29,620.28 478.6K
09:46 29,615.21 29,617.80 29,608.20 29,608.20 548.1K
09:47 29,605.03 29,605.38 29,602.11 29,604.93 317.4K
09:48 29,604.05 29,613.04 29,604.05 29,613.04 467.0K
09:49 29,613.11 29,613.11 29,607.81 29,607.81 387.1K
09:50 29,608.71 29,612.52 29,605.95 29,605.95 401.6K
09:51 29,608.61 29,616.39 29,608.61 29,612.90 320.8K
09:52 29,615.01 29,615.01 29,603.57 29,603.57 483.4K
09:53 29,601.72 29,602.00 29,596.13 29,596.13 492.9K
09:54 29,590.44 29,590.44 29,586.79 29,588.12 483.7K
09:55 29,589.24 29,590.16 29,580.63 29,580.63 519.2K
09:56 29,575.15 29,577.28 29,575.15 29,577.28 569.3K
09:57 29,576.83 29,576.83 29,570.72 29,570.72 429.8K
09:58 29,567.89 29,567.89 29,563.84 29,564.69 326.5K
09:59 29,567.22 29,570.10 29,566.78 29,568.33 481.0K
10:00 29,566.81 29,580.11 29,566.81 29,571.85 788.0K
10:01 29,569.80 29,569.80 29,564.71 29,565.00 372.7K
10:02 29,561.48 29,566.61 29,559.31 29,559.31 564.3K
10:03 29,546.54 29,547.95 29,546.16 29,546.35 800.6K
10:04 29,540.86 29,550.24 29,540.86 29,550.24 382.3K
10:05 29,553.65 29,557.04 29,553.65 29,555.57 593.0K
10:06 29,549.72 29,556.84 29,549.72 29,554.32 706.4K
10:07 29,552.83 29,552.85 29,539.65 29,539.65 528.8K
10:08 29,536.50 29,536.50 29,521.55 29,521.55 643.1K
10:09 29,522.29 29,526.36 29,507.82 29,507.82 835.3K
10:10 29,511.32 29,511.32 29,492.35 29,492.35 1,006.2K
10:11 29,493.45 29,500.24 29,493.10 29,500.24 555.4K
10:12 29,497.00 29,497.00 29,493.28 29,493.28 389.5K
10:13 29,497.52 29,503.47 29,495.01 29,497.42 360.2K
10:14 29,508.81 29,508.81 29,500.30 29,500.31 597.4K
10:15 29,503.08 29,511.09 29,503.08 29,503.34 469.3K
10:16 29,498.86 29,498.86 29,498.17 29,498.23 475.4K
10:17 29,501.61 29,501.61 29,495.32 29,495.32 416.1K
10:18 29,501.37 29,504.95 29,500.03 29,500.03 409.0K
10:19 29,500.81 29,502.34 29,499.32 29,499.32 329.4K
10:20 29,502.27 29,505.93 29,502.27 29,505.93 326.4K
10:21 29,506.75 29,506.96 29,504.00 29,506.96 369.4K
10:22 29,504.80 29,506.85 29,503.75 29,503.75 345.1K
10:23 29,503.79 29,503.79 29,496.72 29,500.17 367.9K
10:24 29,496.50 29,498.25 29,493.59 29,493.59 708.5K
10:25 29,495.69 29,497.37 29,494.22 29,497.37 327.3K
10:26 29,498.41 29,498.41 29,492.34 29,492.56 396.9K
10:27 29,490.45 29,490.45 29,487.08 29,487.08 760.4K
10:28 29,481.21 29,481.21 29,477.49 29,477.49 372.8K
10:29 29,477.38 29,484.18 29,477.38 29,484.07 302.2K
10:30 29,483.18 29,483.18 29,477.96 29,477.96 428.3K
10:31 29,477.29 29,480.05 29,477.29 29,477.52 336.8K
10:32 29,478.83 29,489.89 29,478.83 29,489.89 719.8K
10:33 29,492.20 29,492.20 29,488.93 29,490.82 446.2K
10:34 29,492.20 29,492.20 29,487.59 29,489.23 398.8K
10:35 29,485.19 29,485.19 29,477.16 29,481.07 510.4K
10:36 29,484.38 29,490.84 29,484.38 29,489.78 373.3K
10:37 29,492.62 29,495.21 29,492.62 29,493.21 290.0K
10:38 29,494.17 29,497.29 29,494.17 29,496.86 454.9K
10:39 29,491.54 29,491.54 29,488.32 29,490.29 366.3K
10:40 29,485.31 29,485.31 29,482.99 29,484.34 460.1K
10:41 29,483.90 29,483.90 29,478.71 29,479.96 225.2K
10:42 29,477.05 29,477.05 29,469.00 29,469.00 560.0K
10:43 29,467.49 29,469.57 29,464.00 29,464.00 392.9K
10:44 29,465.89 29,470.73 29,465.89 29,470.73 318.4K
10:45 29,470.87 29,471.22 29,462.46 29,463.61 240.6K
10:46 29,466.92 29,476.08 29,466.92 29,476.08 302.4K
10:47 29,475.23 29,478.79 29,475.03 29,478.79 279.9K
10:48 29,475.66 29,475.66 29,469.66 29,470.61 448.6K
10:49 29,472.53 29,474.82 29,471.58 29,473.90 259.9K
10:50 29,474.83 29,474.83 29,465.52 29,465.52 316.1K
10:51 29,464.83 29,469.33 29,464.83 29,469.33 246.0K
10:52 29,470.71 29,474.99 29,470.71 29,474.99 330.0K
10:53 29,478.49 29,483.37 29,478.49 29,483.37 369.5K
10:54 29,483.11 29,490.09 29,483.11 29,490.09 231.2K
10:55 29,486.88 29,487.12 29,486.88 29,487.12 210.9K
10:56 29,489.88 29,492.27 29,489.88 29,491.73 296.8K
10:57 29,492.68 29,493.29 29,492.08 29,493.29 262.5K
10:58 29,493.18 29,493.18 29,491.44 29,493.09 226.0K
10:59 29,495.81 29,501.81 29,495.81 29,501.81 411.8K
11:00 29,502.53 29,506.67 29,502.53 29,506.67 230.7K
11:01 29,502.41 29,508.39 29,502.41 29,506.26 397.1K
11:02 29,504.13 29,513.71 29,504.13 29,513.71 251.9K
11:03 29,515.59 29,515.65 29,512.37 29,515.65 221.5K
11:04 29,517.45 29,517.55 29,515.89 29,515.89 321.5K
11:05 29,517.92 29,519.63 29,517.79 29,519.63 284.5K
11:06 29,521.65 29,522.88 29,520.04 29,522.88 323.8K
11:07 29,522.11 29,524.14 29,520.32 29,524.14 194.1K
11:08 29,520.62 29,523.74 29,517.46 29,523.74 352.2K
11:09 29,526.70 29,529.49 29,526.70 29,528.66 268.6K
11:10 29,524.65 29,524.65 29,521.56 29,521.56 263.7K
11:11 29,519.80 29,520.31 29,517.52 29,517.52 200.2K
11:12 29,516.72 29,516.72 29,512.94 29,514.03 217.0K
11:13 29,508.16 29,510.37 29,506.24 29,506.24 267.0K
11:14 29,503.79 29,504.42 29,499.16 29,499.16 286.9K
11:15 29,499.13 29,499.13 29,494.78 29,494.78 235.1K
11:16 29,494.34 29,504.44 29,494.34 29,504.44 263.6K
11:17 29,507.14 29,516.52 29,507.14 29,516.52 231.3K
11:18 29,518.07 29,518.07 29,513.16 29,513.16 179.0K
11:19 29,516.03 29,517.43 29,516.03 29,517.43 221.9K
11:20 29,521.24 29,522.26 29,518.33 29,518.33 222.9K
11:21 29,515.84 29,515.84 29,514.16 29,514.98 155.6K
11:22 29,517.14 29,517.14 29,513.07 29,516.91 351.1K
11:23 29,517.71 29,517.71 29,510.45 29,510.45 133.6K
11:24 29,508.75 29,515.24 29,508.75 29,515.24 460.7K
11:25 29,514.94 29,518.10 29,514.94 29,518.10 145.5K
11:26 29,519.51 29,528.27 29,519.51 29,528.08 287.8K
11:27 29,525.73 29,525.73 29,521.43 29,521.43 250.1K
11:28 29,520.35 29,522.13 29,517.12 29,521.34 341.0K
11:29 29,521.56 29,524.14 29,521.56 29,523.82 185.1K
11:30 29,531.76 29,531.76 29,523.20 29,523.20 211.9K
11:31 29,522.18 29,527.23 29,522.18 29,527.23 207.9K
11:32 29,527.92 29,533.69 29,527.92 29,533.69 204.5K
11:33 29,533.11 29,533.81 29,532.10 29,532.10 209.1K
11:34 29,534.52 29,536.49 29,531.82 29,531.82 294.3K
11:35 29,532.49 29,532.49 29,528.90 29,529.59 230.1K
11:36 29,528.66 29,528.66 29,525.61 29,526.66 272.2K
11:37 29,525.31 29,530.23 29,525.27 29,530.23 312.3K
11:38 29,529.27 29,529.27 29,526.06 29,526.06 238.8K
11:39 29,524.45 29,524.89 29,521.42 29,521.42 256.6K
11:40 29,521.64 29,522.42 29,518.92 29,518.92 219.9K
11:41 29,518.87 29,524.07 29,518.67 29,524.07 217.9K
11:42 29,521.45 29,521.45 29,519.09 29,519.09 146.2K
11:43 29,520.47 29,530.32 29,520.47 29,530.32 240.2K
11:44 29,532.10 29,533.34 29,531.41 29,533.34 214.4K
11:45 29,533.07 29,534.09 29,531.04 29,534.09 180.7K
11:46 29,534.36 29,534.36 29,525.48 29,525.48 337.5K
11:47 29,522.51 29,522.51 29,512.53 29,512.53 341.2K
11:48 29,512.36 29,513.27 29,508.16 29,508.16 286.6K
11:49 29,508.69 29,512.53 29,508.69 29,512.53 197.1K
11:50 29,513.34 29,519.60 29,513.34 29,519.60 274.0K
11:51 29,518.78 29,518.78 29,512.42 29,512.42 155.1K
11:52 29,510.84 29,510.84 29,503.62 29,503.62 165.3K
11:53 29,501.89 29,501.89 29,499.41 29,499.41 238.1K
11:54 29,497.67 29,497.67 29,495.60 29,495.72 186.7K
11:55 29,495.47 29,497.18 29,495.47 29,496.92 268.8K
11:56 29,496.28 29,496.54 29,494.24 29,494.24 187.5K
11:57 29,494.57 29,494.57 29,490.33 29,490.33 162.5K
11:58 29,490.76 29,491.33 29,489.67 29,489.67 134.2K
11:59 29,490.96 29,493.83 29,487.76 29,487.76 348.6K
12:00 29,485.76 29,494.07 29,485.76 29,494.07 261.8K
12:01 29,493.24 29,499.14 29,493.24 29,499.14 310.8K
12:02 29,502.65 29,508.76 29,502.65 29,508.76 299.3K
12:03 29,510.91 29,513.72 29,510.91 29,513.72 231.9K
12:04 29,513.38 29,513.38 29,511.52 29,511.52 144.9K
12:05 29,510.54 29,512.56 29,509.82 29,509.82 191.7K
12:06 29,509.67 29,509.67 29,509.00 29,509.00 183.0K
12:07 29,512.47 29,513.69 29,511.20 29,513.69 235.1K
12:08 29,513.71 29,514.84 29,512.50 29,514.84 191.2K
12:09 29,516.47 29,522.99 29,516.47 29,522.99 273.6K
12:10 29,522.61 29,526.62 29,522.61 29,526.34 305.2K
12:11 29,526.98 29,530.83 29,526.98 29,530.83 188.9K
12:12 29,531.06 29,531.06 29,528.91 29,528.91 130.7K
12:13 29,529.31 29,529.62 29,528.20 29,529.62 213.5K
12:14 29,530.75 29,538.51 29,530.75 29,538.51 314.9K
12:15 29,538.27 29,539.02 29,538.07 29,539.02 190.7K
12:16 29,538.32 29,538.32 29,533.50 29,533.50 198.8K
12:17 29,534.41 29,538.76 29,534.32 29,538.76 287.5K
12:18 29,540.68 29,543.45 29,540.48 29,540.48 164.9K
12:19 29,538.90 29,538.90 29,536.53 29,537.39 217.1K
12:20 29,534.86 29,534.86 29,525.70 29,525.70 214.8K
12:21 29,527.11 29,532.73 29,527.11 29,532.73 164.7K
12:22 29,530.33 29,531.60 29,530.33 29,530.42 179.7K
12:23 29,528.26 29,528.74 29,525.80 29,525.80 138.9K
12:24 29,524.27 29,524.27 29,519.40 29,519.40 288.3K
12:25 29,518.67 29,518.67 29,509.74 29,509.74 146.9K
12:26 29,509.15 29,509.42 29,508.15 29,509.42 289.1K
12:27 29,509.26 29,509.26 29,506.25 29,506.25 127.5K
12:28 29,504.79 29,505.04 29,503.00 29,503.00 112.3K
12:29 29,502.04 29,502.04 29,498.51 29,498.51 256.0K
12:30 29,500.28 29,503.88 29,500.28 29,503.88 148.1K
12:31 29,501.66 29,501.66 29,493.14 29,493.14 234.5K
12:32 29,492.88 29,498.89 29,492.61 29,498.89 183.5K
12:33 29,501.96 29,503.03 29,500.79 29,503.03 204.7K
12:34 29,504.55 29,505.98 29,501.82 29,501.82 235.3K
12:35 29,501.88 29,501.88 29,499.57 29,500.63 147.7K
12:36 29,499.46 29,499.46 29,491.94 29,491.94 163.9K
12:37 29,488.99 29,489.19 29,488.13 29,488.67 176.8K
12:38 29,486.48 29,486.48 29,485.04 29,485.12 108.0K
12:39 29,484.96 29,486.69 29,484.96 29,486.18 190.3K
12:40 29,485.32 29,485.32 29,478.85 29,478.85 199.4K
12:41 29,478.71 29,478.71 29,477.67 29,477.69 294.8K
12:42 29,479.33 29,479.33 29,478.22 29,478.88 137.2K
12:43 29,480.11 29,486.65 29,480.11 29,486.65 115.8K
12:44 29,487.08 29,488.32 29,485.66 29,485.66 172.9K
12:45 29,488.47 29,488.47 29,481.57 29,483.63 218.6K
12:46 29,483.07 29,484.64 29,483.07 29,483.66 211.8K
12:47 29,484.58 29,485.58 29,484.43 29,484.60 120.3K
12:48 29,484.61 29,488.75 29,484.61 29,488.75 215.5K
12:49 29,489.52 29,489.52 29,488.00 29,488.74 146.0K
12:50 29,488.30 29,492.31 29,488.30 29,492.31 150.4K
12:51 29,491.75 29,491.75 29,491.36 29,491.36 134.9K
12:52 29,486.06 29,486.06 29,482.99 29,483.53 158.5K
12:53 29,483.51 29,486.62 29,482.13 29,485.76 130.5K
12:54 29,484.39 29,484.43 29,483.43 29,483.43 121.5K
12:55 29,485.42 29,490.35 29,485.42 29,490.09 172.9K
12:56 29,488.86 29,490.87 29,488.86 29,490.87 187.5K
12:57 29,491.75 29,491.75 29,490.20 29,490.52 238.2K
12:58 29,491.99 29,496.39 29,491.99 29,496.39 216.4K
12:59 29,499.11 29,500.85 29,498.62 29,500.57 268.4K
13:00 29,500.71 29,505.00 29,500.71 29,505.00 236.4K
13:01 29,507.32 29,507.32 29,505.72 29,505.72 93.3K
13:02 29,505.40 29,505.40 29,499.15 29,499.15 152.7K
13:03 29,496.56 29,497.21 29,496.11 29,496.49 170.2K
13:04 29,496.68 29,497.13 29,496.68 29,497.06 104.4K
13:05 29,496.98 29,496.98 29,494.12 29,495.45 267.5K
13:06 29,494.92 29,498.14 29,494.92 29,498.06 216.9K
13:07 29,497.87 29,500.69 29,497.87 29,499.58 184.3K
13:08 29,499.39 29,501.24 29,499.15 29,501.24 117.3K
13:09 29,501.18 29,503.21 29,501.18 29,503.21 142.9K
13:10 29,503.57 29,505.41 29,501.06 29,501.06 265.4K
13:11 29,500.24 29,500.65 29,497.41 29,497.41 239.8K
13:12 29,496.10 29,496.10 29,493.96 29,494.84 164.7K
13:13 29,495.50 29,495.94 29,494.83 29,494.83 157.8K
13:14 29,494.24 29,494.24 29,491.84 29,492.59 169.2K
13:15 29,491.42 29,491.42 29,489.91 29,490.37 152.8K
13:16 29,490.90 29,490.90 29,489.74 29,490.51 113.1K
13:17 29,489.32 29,495.07 29,487.90 29,495.07 234.4K
13:18 29,496.89 29,501.04 29,496.89 29,501.04 129.5K
13:19 29,499.94 29,499.94 29,498.38 29,498.38 144.2K
13:20 29,495.59 29,495.59 29,490.28 29,490.28 177.2K
13:21 29,489.50 29,489.50 29,485.77 29,485.77 227.4K
13:22 29,485.74 29,487.69 29,485.74 29,486.79 262.7K
13:23 29,487.19 29,494.20 29,487.19 29,494.20 204.1K
13:24 29,494.05 29,494.36 29,494.02 29,494.14 137.6K
13:25 29,494.95 29,494.95 29,493.98 29,494.49 196.5K
13:26 29,490.97 29,492.67 29,489.26 29,492.67 223.1K
13:27 29,492.46 29,493.47 29,492.03 29,492.03 267.8K
13:28 29,490.70 29,492.65 29,489.28 29,491.64 202.1K
13:29 29,490.41 29,490.41 29,482.49 29,482.49 281.3K
13:30 29,483.55 29,483.55 29,480.69 29,480.69 227.9K
13:31 29,481.07 29,483.83 29,480.95 29,483.83 165.2K
13:32 29,486.31 29,487.54 29,485.30 29,485.30 261.3K
13:33 29,486.42 29,488.20 29,486.10 29,488.20 122.8K
13:34 29,488.02 29,488.60 29,487.29 29,488.22 150.7K
13:35 29,486.88 29,486.88 29,484.01 29,484.01 237.2K
13:36 29,484.33 29,484.33 29,482.85 29,483.42 176.3K
13:37 29,482.65 29,482.65 29,480.84 29,482.14 237.4K
13:38 29,481.94 29,482.63 29,479.17 29,482.63 265.0K
13:39 29,483.29 29,483.36 29,482.40 29,483.36 113.4K
13:40 29,484.63 29,487.35 29,484.63 29,487.35 221.7K
13:41 29,487.02 29,487.02 29,485.01 29,485.29 263.3K
13:42 29,484.09 29,484.09 29,481.17 29,481.17 175.6K
13:43 29,481.10 29,482.29 29,481.10 29,481.34 198.6K
13:44 29,480.37 29,481.92 29,480.37 29,481.92 171.7K
13:45 29,481.04 29,481.04 29,476.78 29,476.78 365.5K
13:46 29,477.66 29,479.35 29,477.63 29,478.85 179.3K
13:47 29,478.27 29,479.94 29,478.27 29,478.92 174.9K
13:48 29,479.04 29,479.33 29,479.04 29,479.21 147.6K
13:49 29,478.74 29,481.75 29,478.74 29,480.44 230.6K
13:50 29,481.26 29,482.26 29,481.26 29,481.87 213.9K
13:51 29,482.98 29,483.40 29,482.16 29,482.16 157.6K
13:52 29,481.28 29,481.28 29,479.34 29,479.34 167.2K
13:53 29,478.60 29,478.60 29,475.98 29,475.98 218.1K
13:54 29,476.47 29,481.62 29,476.47 29,481.62 180.5K
13:55 29,480.94 29,480.94 29,477.64 29,477.64 216.8K
13:56 29,478.31 29,478.98 29,477.21 29,478.98 227.2K
13:57 29,479.85 29,481.37 29,479.85 29,481.37 182.5K
13:58 29,483.12 29,483.12 29,477.55 29,477.55 219.8K
13:59 29,475.25 29,475.25 29,468.94 29,468.94 233.0K
14:00 29,468.00 29,468.00 29,462.94 29,462.94 256.8K
14:01 29,461.98 29,465.64 29,461.98 29,464.82 226.0K
14:02 29,465.72 29,470.48 29,465.72 29,470.48 224.2K
14:03 29,469.90 29,472.55 29,469.37 29,472.55 210.5K
14:04 29,473.31 29,479.10 29,473.31 29,479.10 150.7K
14:05 29,479.75 29,480.23 29,479.75 29,480.23 276.7K
14:06 29,482.30 29,483.16 29,482.30 29,482.95 244.8K
14:07 29,483.69 29,484.55 29,481.69 29,481.69 132.6K
14:08 29,481.42 29,487.64 29,481.42 29,487.64 221.0K
14:09 29,487.61 29,489.33 29,487.08 29,487.08 145.6K
14:10 29,486.14 29,486.14 29,482.55 29,482.55 154.9K
14:11 29,480.95 29,480.95 29,478.45 29,478.45 288.3K
14:12 29,476.70 29,476.70 29,471.07 29,471.07 199.8K
14:13 29,469.96 29,469.96 29,466.27 29,466.27 265.0K
14:14 29,466.42 29,466.42 29,460.65 29,460.65 254.1K
14:15 29,459.04 29,462.88 29,459.04 29,461.26 400.0K
14:16 29,461.91 29,461.91 29,452.34 29,452.34 297.9K
14:17 29,451.57 29,453.69 29,451.53 29,451.53 191.4K
14:18 29,451.77 29,453.35 29,451.62 29,453.35 173.9K
14:19 29,452.93 29,452.93 29,450.31 29,450.31 257.7K
14:20 29,447.22 29,447.22 29,443.31 29,443.31 231.3K
14:21 29,442.07 29,442.07 29,433.35 29,433.35 356.1K
14:22 29,432.46 29,432.46 29,421.35 29,421.35 324.1K
14:23 29,425.16 29,426.72 29,425.16 29,425.33 644.4K
14:24 29,421.59 29,425.65 29,421.59 29,425.19 444.2K
14:25 29,426.60 29,426.60 29,423.18 29,423.18 332.7K
14:26 29,428.10 29,438.56 29,428.10 29,437.81 329.9K
14:27 29,439.34 29,442.53 29,439.34 29,442.53 184.5K
14:28 29,441.72 29,441.72 29,436.91 29,436.91 233.4K
14:29 29,434.56 29,434.56 29,430.93 29,433.84 204.1K
14:30 29,432.14 29,435.23 29,431.93 29,435.23 236.9K
14:31 29,434.54 29,434.54 29,422.56 29,422.56 412.3K
14:32 29,422.21 29,422.21 29,420.98 29,420.98 183.7K
14:33 29,420.68 29,426.00 29,420.68 29,426.00 261.9K
14:34 29,426.58 29,428.78 29,426.58 29,428.78 181.9K
14:35 29,429.24 29,430.03 29,428.05 29,430.03 249.9K
14:36 29,429.51 29,429.51 29,424.61 29,427.78 659.7K
14:37 29,430.01 29,430.22 29,429.28 29,429.94 256.3K
14:38 29,432.28 29,436.36 29,431.60 29,436.36 208.5K
14:39 29,436.46 29,437.56 29,436.46 29,437.56 228.4K
14:40 29,437.19 29,437.19 29,432.00 29,432.00 296.9K
14:41 29,431.37 29,433.53 29,430.53 29,433.33 177.4K
14:42 29,434.73 29,436.79 29,434.58 29,436.79 203.5K
14:43 29,436.80 29,437.24 29,433.35 29,437.24 199.9K
14:44 29,436.82 29,442.74 29,436.82 29,442.74 201.3K
14:45 29,443.24 29,445.86 29,443.24 29,445.86 202.1K
14:46 29,444.76 29,447.70 29,444.76 29,447.70 191.1K
14:47 29,446.59 29,447.36 29,446.30 29,446.30 288.8K
14:48 29,445.95 29,445.95 29,444.19 29,444.19 203.7K
14:49 29,443.23 29,443.23 29,438.60 29,438.60 188.0K
14:50 29,442.82 29,443.48 29,442.39 29,443.48 265.0K
14:51 29,443.41 29,443.41 29,439.34 29,439.34 194.9K
14:52 29,437.30 29,439.22 29,436.38 29,439.22 220.5K
14:53 29,439.92 29,441.02 29,439.92 29,440.30 142.3K
14:54 29,435.81 29,436.53 29,435.32 29,435.32 198.1K
14:55 29,433.31 29,434.33 29,433.25 29,433.25 397.4K
14:56 29,420.46 29,423.33 29,420.46 29,423.33 628.0K
14:57 29,424.69 29,425.84 29,421.95 29,421.95 153.1K
14:58 29,423.24 29,423.24 29,421.92 29,421.92 241.4K
14:59 29,421.52 29,426.55 29,421.52 29,426.55 246.3K
15:00 29,428.45 29,438.15 29,428.45 29,438.15 434.1K
15:01 29,437.62 29,437.62 29,431.56 29,431.56 261.2K
15:02 29,431.46 29,431.53 29,431.03 29,431.03 159.7K
15:03 29,431.89 29,433.17 29,430.24 29,430.24 175.5K
15:04 29,431.70 29,431.70 29,428.79 29,429.19 178.3K
15:05 29,429.63 29,431.48 29,428.50 29,429.51 419.6K
15:06 29,431.70 29,431.83 29,430.62 29,431.83 211.0K
15:07 29,432.24 29,435.76 29,432.24 29,435.76 226.5K
15:08 29,438.64 29,439.78 29,438.64 29,439.78 292.5K
15:09 29,440.15 29,442.32 29,440.15 29,442.00 263.7K
15:10 29,441.86 29,441.86 29,437.36 29,437.36 244.6K
15:11 29,436.39 29,440.33 29,436.39 29,440.33 224.5K
15:12 29,440.88 29,442.09 29,439.93 29,440.30 199.4K
15:13 29,440.36 29,440.72 29,438.91 29,440.72 244.0K
15:14 29,441.26 29,442.24 29,441.21 29,442.24 296.0K
15:15 29,438.77 29,444.65 29,438.77 29,444.65 287.5K
15:16 29,437.60 29,437.60 29,435.44 29,435.72 477.7K
15:17 29,435.46 29,438.93 29,435.46 29,438.93 239.9K
15:18 29,439.40 29,440.64 29,439.30 29,440.64 305.9K
15:19 29,432.73 29,432.98 29,431.49 29,431.49 335.2K
15:20 29,430.79 29,435.02 29,429.28 29,435.02 396.8K
15:21 29,437.35 29,437.66 29,434.88 29,434.88 277.0K
15:22 29,435.00 29,438.03 29,435.00 29,438.03 299.0K
15:23 29,440.80 29,442.52 29,440.80 29,442.47 295.1K
15:24 29,444.54 29,444.98 29,444.54 29,444.98 249.4K
15:25 29,443.99 29,443.99 29,442.81 29,442.81 265.0K
15:26 29,443.41 29,443.41 29,438.21 29,438.21 295.9K
15:27 29,438.26 29,438.26 29,435.95 29,437.05 286.0K
15:28 29,435.84 29,435.92 29,431.54 29,435.92 521.6K
15:29 29,434.42 29,435.50 29,433.69 29,434.54 252.7K
15:30 29,434.19 29,439.40 29,434.19 29,439.40 485.2K
15:31 29,439.83 29,439.83 29,439.33 29,439.33 304.7K
15:32 29,440.36 29,440.36 29,437.92 29,438.24 408.6K
15:33 29,436.74 29,439.88 29,436.74 29,439.88 302.2K
15:34 29,435.21 29,437.70 29,435.21 29,437.62 377.4K
15:35 29,438.84 29,438.84 29,433.84 29,433.84 454.5K
15:36 29,433.79 29,436.63 29,433.79 29,436.63 317.1K
15:37 29,434.87 29,438.45 29,434.87 29,438.45 454.6K
15:38 29,438.47 29,440.57 29,438.03 29,440.57 383.6K
15:39 29,439.94 29,440.30 29,438.35 29,438.48 347.9K
15:40 29,437.08 29,437.08 29,431.29 29,431.29 595.5K
15:41 29,432.38 29,434.17 29,432.38 29,433.59 402.4K
15:42 29,432.27 29,434.77 29,432.27 29,433.60 470.2K
15:43 29,433.73 29,433.73 29,428.07 29,428.07 407.7K
15:44 29,426.39 29,428.41 29,426.39 29,428.18 544.3K
15:45 29,428.11 29,430.86 29,428.11 29,430.86 456.6K
15:46 29,433.36 29,435.90 29,433.36 29,435.62 553.4K
15:47 29,432.35 29,433.51 29,432.35 29,433.01 530.9K
15:48 29,431.26 29,432.37 29,431.26 29,431.42 616.1K
15:49 29,431.17 29,434.04 29,430.61 29,434.04 818.8K
15:50 29,444.55 29,446.18 29,441.34 29,446.18 2,053.5K
15:51 29,448.01 29,448.01 29,442.30 29,442.30 1,288.4K
15:52 29,438.97 29,440.27 29,437.29 29,439.75 865.3K
15:53 29,440.65 29,440.84 29,440.03 29,440.84 1,202.8K
15:54 29,442.76 29,445.23 29,441.53 29,441.53 1,304.5K
15:55 29,441.52 29,441.52 29,431.38 29,431.38 1,877.5K
15:56 29,433.12 29,433.12 29,431.03 29,431.89 2,101.1K
15:57 29,430.90 29,437.26 29,430.90 29,437.26 1,439.5K
15:58 29,438.73 29,438.73 29,434.50 29,434.50 2,122.9K
15:59 29,434.58 29,442.31 29,434.58 29,441.64 3,090.5K
16:00 29,441.12 29,441.12 29,440.17 29,440.17 105,130.1K
16:01 29,440.17 29,440.17 29,440.17 29,440.17 321.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据