S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
35,373.43
最后更新: 2025-10-06
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 29,074.39 29,074.39 29,066.22 29,073.57 13,257.6K
09:31 29,053.25 29,063.30 29,049.89 29,063.30 976.7K
09:32 29,067.80 29,073.83 29,063.26 29,063.26 608.3K
09:33 29,059.12 29,063.04 29,052.56 29,063.04 699.0K
09:34 29,067.95 29,075.32 29,067.95 29,072.07 788.6K
09:35 29,072.55 29,072.55 29,058.07 29,058.07 536.4K
09:36 29,053.97 29,064.16 29,053.97 29,064.16 485.3K
09:37 29,069.20 29,079.17 29,069.20 29,079.17 383.7K
09:38 29,081.03 29,095.35 29,081.03 29,095.35 415.9K
09:39 29,099.12 29,099.12 29,091.24 29,091.24 320.1K
09:40 29,087.23 29,087.23 29,080.14 29,082.47 284.1K
09:41 29,089.61 29,098.09 29,089.61 29,094.89 395.7K
09:42 29,078.88 29,078.88 29,060.06 29,060.06 496.8K
09:43 29,049.33 29,049.33 29,040.81 29,047.79 506.5K
09:44 29,045.56 29,045.56 29,036.11 29,036.11 326.1K
09:45 29,023.68 29,029.84 29,022.42 29,029.84 489.9K
09:46 29,035.96 29,035.96 29,026.99 29,034.36 331.0K
09:47 29,042.64 29,042.64 29,034.75 29,035.64 435.5K
09:48 29,042.97 29,057.08 29,042.97 29,057.08 283.7K
09:49 29,062.64 29,062.64 29,054.13 29,057.50 303.6K
09:50 29,063.04 29,078.60 29,063.04 29,078.60 626.2K
09:51 29,080.79 29,081.63 29,076.33 29,076.47 259.3K
09:52 29,076.75 29,076.75 29,057.41 29,057.41 401.7K
09:53 29,057.42 29,061.18 29,056.16 29,058.17 324.9K
09:54 29,056.93 29,061.22 29,042.48 29,042.48 640.0K
09:55 29,049.27 29,049.27 29,038.04 29,041.51 361.0K
09:56 29,034.53 29,035.32 29,030.50 29,031.51 409.4K
09:57 29,031.19 29,034.41 29,029.67 29,034.41 288.3K
09:58 29,028.21 29,030.31 29,025.27 29,030.14 687.2K
09:59 29,031.69 29,039.19 29,031.69 29,038.89 279.6K
10:00 29,042.70 29,042.70 29,031.60 29,031.60 584.3K
10:01 29,008.84 29,017.34 29,008.84 29,017.34 774.3K
10:02 29,013.88 29,015.43 29,009.19 29,009.19 439.3K
10:03 29,010.89 29,016.27 29,010.89 29,016.27 313.3K
10:04 29,014.32 29,022.85 29,014.32 29,022.85 274.3K
10:05 29,014.92 29,015.06 29,011.73 29,012.39 450.2K
10:06 29,011.97 29,020.70 29,011.97 29,020.70 268.0K
10:07 29,017.57 29,029.84 29,017.57 29,029.84 231.6K
10:08 29,028.26 29,036.28 29,028.26 29,028.47 346.1K
10:09 29,031.89 29,038.04 29,031.89 29,038.04 217.0K
10:10 29,040.51 29,041.38 29,037.06 29,037.06 283.6K
10:11 29,037.95 29,046.57 29,037.95 29,046.57 231.9K
10:12 29,046.47 29,046.47 29,041.92 29,045.50 213.4K
10:13 29,046.56 29,048.31 29,046.56 29,047.30 306.1K
10:14 29,048.15 29,048.15 29,041.93 29,041.93 292.2K
10:15 29,046.33 29,046.33 29,035.53 29,035.53 293.3K
10:16 29,039.77 29,053.89 29,039.77 29,053.89 279.9K
10:17 29,055.47 29,055.47 29,043.53 29,043.53 380.1K
10:18 29,044.68 29,044.68 29,041.61 29,043.34 241.0K
10:19 29,045.59 29,045.59 29,039.31 29,039.31 364.6K
10:20 29,041.88 29,052.11 29,041.88 29,047.65 291.2K
10:21 29,045.63 29,046.87 29,043.53 29,046.87 250.7K
10:22 29,050.94 29,050.94 29,045.60 29,045.60 293.8K
10:23 29,047.57 29,047.57 29,041.07 29,044.44 270.8K
10:24 29,045.78 29,051.74 29,045.78 29,051.74 207.2K
10:25 29,043.99 29,044.20 29,042.19 29,042.19 244.0K
10:26 29,041.93 29,041.93 29,033.66 29,033.66 335.8K
10:27 29,031.80 29,039.87 29,031.66 29,039.87 220.8K
10:28 29,037.23 29,041.01 29,037.23 29,041.01 265.8K
10:29 29,041.78 29,045.57 29,041.78 29,042.48 399.9K
10:30 29,044.68 29,044.68 29,035.41 29,035.56 287.6K
10:31 29,039.61 29,043.40 29,035.52 29,043.40 282.3K
10:32 29,047.40 29,048.78 29,040.11 29,040.11 385.8K
10:33 29,044.25 29,045.56 29,043.29 29,043.29 185.4K
10:34 29,043.49 29,055.77 29,043.49 29,051.22 295.1K
10:35 29,047.14 29,052.74 29,045.82 29,045.82 295.8K
10:36 29,047.63 29,047.63 29,037.98 29,041.73 467.8K
10:37 29,041.38 29,049.03 29,039.43 29,049.03 273.0K
10:38 29,049.62 29,060.57 29,049.62 29,060.57 319.7K
10:39 29,061.66 29,061.66 29,056.63 29,057.95 351.7K
10:40 29,056.41 29,056.41 29,053.34 29,055.67 304.0K
10:41 29,054.16 29,058.09 29,054.16 29,058.09 220.7K
10:42 29,061.50 29,063.06 29,057.05 29,057.05 268.4K
10:43 29,057.07 29,063.15 29,056.54 29,063.15 252.0K
10:44 29,061.09 29,066.65 29,061.09 29,066.65 275.6K
10:45 29,067.30 29,068.28 29,067.30 29,067.56 378.8K
10:46 29,065.64 29,066.88 29,062.11 29,066.88 396.1K
10:47 29,067.53 29,070.17 29,066.92 29,066.92 182.5K
10:48 29,064.32 29,069.36 29,064.32 29,069.36 419.7K
10:49 29,070.79 29,078.51 29,070.79 29,078.51 303.0K
10:50 29,078.42 29,081.59 29,078.08 29,078.90 332.0K
10:51 29,079.93 29,081.15 29,079.93 29,080.48 302.0K
10:52 29,080.29 29,081.47 29,079.72 29,081.47 337.2K
10:53 29,080.69 29,080.69 29,078.57 29,078.57 250.8K
10:54 29,078.01 29,080.98 29,076.11 29,080.98 298.0K
10:55 29,082.59 29,083.56 29,078.24 29,083.56 295.4K
10:56 29,084.18 29,087.86 29,084.18 29,087.86 362.8K
10:57 29,090.46 29,090.46 29,087.06 29,087.30 314.2K
10:58 29,092.09 29,093.05 29,090.85 29,090.85 382.7K
10:59 29,094.24 29,097.27 29,094.24 29,095.99 234.9K
11:00 29,092.54 29,092.54 29,086.70 29,086.70 290.3K
11:01 29,088.31 29,088.31 29,084.17 29,084.17 314.9K
11:02 29,082.03 29,082.03 29,075.55 29,075.55 274.9K
11:03 29,075.34 29,075.34 29,072.85 29,072.87 386.5K
11:04 29,071.10 29,071.10 29,067.52 29,067.52 372.6K
11:05 29,067.12 29,067.12 29,065.39 29,066.71 229.6K
11:06 29,066.52 29,066.89 29,064.39 29,064.45 386.8K
11:07 29,063.96 29,063.96 29,062.27 29,063.81 273.5K
11:08 29,062.29 29,062.29 29,060.12 29,060.12 221.2K
11:09 29,062.40 29,062.40 29,059.10 29,059.10 278.9K
11:10 29,060.28 29,061.53 29,060.28 29,060.91 237.6K
11:11 29,061.14 29,061.14 29,059.69 29,060.54 297.9K
11:12 29,063.71 29,066.27 29,063.71 29,065.84 200.9K
11:13 29,063.76 29,063.76 29,060.26 29,060.46 199.9K
11:14 29,060.11 29,060.30 29,056.44 29,056.44 227.9K
11:15 29,058.41 29,061.13 29,056.38 29,056.38 297.6K
11:16 29,057.77 29,060.77 29,057.77 29,059.66 291.6K
11:17 29,058.71 29,058.71 29,053.77 29,056.51 333.9K
11:18 29,056.57 29,056.57 29,048.03 29,048.03 313.0K
11:19 29,048.88 29,048.88 29,044.41 29,044.41 326.4K
11:20 29,044.65 29,044.86 29,042.58 29,044.86 328.8K
11:21 29,043.89 29,044.88 29,043.36 29,044.88 257.2K
11:22 29,044.65 29,045.86 29,044.65 29,045.86 400.1K
11:23 29,044.46 29,044.46 29,042.79 29,044.11 356.7K
11:24 29,045.49 29,045.49 29,039.25 29,042.78 867.2K
11:25 29,044.34 29,046.16 29,041.93 29,046.16 339.3K
11:26 29,048.37 29,054.27 29,048.37 29,054.01 410.2K
11:27 29,055.40 29,058.27 29,055.40 29,056.76 202.8K
11:28 29,056.63 29,070.52 29,056.63 29,070.52 341.3K
11:29 29,070.92 29,072.76 29,069.03 29,072.76 181.7K
11:30 29,072.93 29,072.93 29,061.07 29,061.07 278.7K
11:31 29,062.78 29,065.55 29,062.78 29,063.15 210.2K
11:32 29,061.04 29,061.89 29,061.04 29,061.20 180.9K
11:33 29,060.40 29,064.41 29,060.40 29,062.31 200.7K
11:34 29,061.14 29,061.14 29,059.64 29,059.64 220.8K
11:35 29,058.57 29,058.91 29,057.92 29,058.47 228.1K
11:36 29,059.51 29,059.51 29,056.29 29,057.81 227.8K
11:37 29,058.00 29,059.76 29,058.00 29,059.76 220.9K
11:38 29,061.80 29,063.06 29,061.80 29,062.63 195.1K
11:39 29,061.85 29,064.16 29,061.64 29,064.16 213.3K
11:40 29,063.29 29,063.29 29,059.71 29,059.71 164.9K
11:41 29,057.52 29,057.52 29,050.36 29,050.36 297.1K
11:42 29,048.52 29,048.52 29,046.71 29,046.71 325.8K
11:43 29,044.30 29,044.30 29,041.78 29,041.78 364.3K
11:44 29,041.40 29,041.40 29,037.60 29,037.60 247.4K
11:45 29,036.75 29,036.75 29,033.50 29,034.56 218.1K
11:46 29,033.81 29,034.40 29,032.69 29,032.69 371.2K
11:47 29,033.25 29,033.39 29,030.56 29,030.56 370.4K
11:48 29,031.28 29,031.28 29,026.48 29,026.48 239.7K
11:49 29,023.36 29,030.68 29,023.36 29,030.68 331.9K
11:50 29,030.19 29,034.23 29,030.19 29,032.88 283.5K
11:51 29,033.11 29,038.83 29,033.11 29,038.83 175.1K
11:52 29,039.40 29,045.80 29,039.40 29,045.80 170.0K
11:53 29,045.69 29,052.19 29,045.69 29,052.19 279.3K
11:54 29,052.53 29,052.98 29,050.99 29,052.98 185.9K
11:55 29,048.56 29,048.56 29,040.91 29,040.91 214.7K
11:56 29,043.41 29,045.34 29,043.41 29,045.34 181.7K
11:57 29,039.34 29,039.34 29,036.01 29,036.01 208.0K
11:58 29,034.77 29,034.77 29,033.22 29,033.89 297.6K
11:59 29,035.26 29,040.16 29,035.26 29,040.16 382.7K
12:00 29,041.62 29,041.62 29,038.90 29,039.38 279.5K
12:01 29,039.40 29,039.40 29,032.34 29,032.34 203.2K
12:02 29,029.37 29,029.37 29,027.95 29,027.99 233.9K
12:03 29,027.96 29,028.45 29,025.66 29,025.66 187.2K
12:04 29,025.37 29,028.35 29,025.37 29,028.35 157.0K
12:05 29,029.44 29,029.44 29,020.46 29,020.46 283.8K
12:06 29,020.45 29,020.45 29,013.20 29,013.20 302.4K
12:07 29,009.84 29,010.19 29,008.54 29,010.19 219.8K
12:08 29,009.00 29,011.77 29,006.72 29,011.77 193.8K
12:09 29,013.12 29,019.87 29,013.12 29,015.90 205.0K
12:10 29,014.47 29,014.47 29,013.28 29,013.28 210.6K
12:11 29,013.02 29,013.02 29,010.42 29,012.47 168.8K
12:12 29,013.89 29,013.89 29,011.99 29,011.99 233.1K
12:13 29,014.19 29,018.53 29,014.19 29,018.53 206.6K
12:14 29,019.13 29,021.60 29,018.79 29,021.60 149.1K
12:15 29,024.22 29,026.40 29,022.83 29,026.40 254.6K
12:16 29,028.58 29,036.37 29,028.55 29,036.37 381.7K
12:17 29,038.37 29,044.36 29,038.37 29,044.36 262.4K
12:18 29,046.90 29,047.54 29,046.70 29,047.54 219.6K
12:19 29,048.76 29,052.88 29,048.76 29,052.88 225.3K
12:20 29,052.84 29,055.67 29,052.84 29,055.67 166.9K
12:21 29,056.40 29,059.65 29,056.40 29,059.65 211.4K
12:22 29,058.08 29,062.10 29,058.08 29,061.10 194.0K
12:23 29,062.25 29,065.85 29,062.25 29,065.22 226.2K
12:24 29,066.18 29,066.18 29,064.88 29,065.48 234.8K
12:25 29,065.27 29,065.27 29,064.10 29,064.93 129.8K
12:26 29,063.41 29,063.41 29,058.14 29,058.14 285.7K
12:27 29,057.65 29,063.42 29,057.65 29,063.42 216.0K
12:28 29,063.76 29,065.67 29,063.76 29,065.67 163.3K
12:29 29,064.18 29,064.18 29,060.68 29,060.68 234.0K
12:30 29,057.23 29,057.23 29,054.36 29,055.96 280.9K
12:31 29,056.11 29,058.51 29,056.11 29,058.51 213.8K
12:32 29,054.98 29,054.98 29,053.32 29,054.89 169.1K
12:33 29,054.62 29,054.81 29,052.70 29,054.81 147.3K
12:34 29,058.33 29,058.33 29,057.66 29,057.66 126.8K
12:35 29,061.11 29,065.96 29,061.11 29,065.96 220.6K
12:36 29,065.46 29,066.90 29,064.11 29,064.11 230.9K
12:37 29,065.16 29,066.45 29,065.16 29,065.57 127.9K
12:38 29,065.24 29,066.98 29,062.61 29,062.61 239.3K
12:39 29,060.46 29,060.46 29,054.93 29,054.93 401.6K
12:40 29,052.68 29,053.84 29,051.25 29,053.84 274.5K
12:41 29,053.20 29,053.24 29,052.52 29,053.21 123.1K
12:42 29,052.98 29,052.98 29,047.30 29,047.30 167.2K
12:43 29,048.94 29,048.94 29,047.94 29,047.94 147.7K
12:44 29,048.95 29,050.46 29,048.95 29,050.46 104.2K
12:45 29,050.89 29,050.89 29,049.82 29,049.85 152.9K
12:46 29,050.09 29,050.09 29,045.85 29,045.85 208.8K
12:47 29,046.78 29,046.78 29,046.29 29,046.29 203.9K
12:48 29,046.84 29,049.38 29,046.84 29,049.38 173.8K
12:49 29,049.38 29,049.38 29,048.22 29,048.22 123.8K
12:50 29,048.30 29,048.94 29,048.30 29,048.94 115.1K
12:51 29,047.62 29,048.91 29,047.62 29,047.84 286.1K
12:52 29,046.87 29,046.87 29,043.20 29,044.33 271.3K
12:53 29,043.16 29,045.23 29,043.16 29,043.50 143.1K
12:54 29,043.99 29,044.70 29,043.99 29,044.63 89.6K
12:55 29,045.19 29,046.94 29,045.19 29,046.45 142.2K
12:56 29,047.01 29,047.01 29,045.38 29,046.99 136.1K
12:57 29,045.15 29,045.15 29,043.62 29,043.62 378.8K
12:58 29,041.81 29,041.81 29,039.78 29,039.78 264.8K
12:59 29,041.30 29,041.30 29,040.49 29,040.49 352.3K
13:00 29,039.49 29,040.03 29,039.49 29,039.70 341.2K
13:01 29,040.26 29,040.26 29,039.38 29,039.89 137.7K
13:02 29,039.67 29,039.67 29,038.12 29,038.72 142.6K
13:03 29,038.64 29,039.62 29,038.64 29,039.62 109.6K
13:04 29,036.31 29,039.23 29,036.31 29,037.65 211.2K
13:05 29,036.77 29,036.77 29,027.70 29,027.70 421.4K
13:06 29,028.12 29,028.12 29,025.88 29,026.46 199.9K
13:07 29,027.34 29,027.34 29,026.42 29,026.58 138.9K
13:08 29,027.86 29,029.56 29,027.86 29,029.56 207.9K
13:09 29,028.80 29,028.80 29,027.99 29,028.59 136.4K
13:10 29,028.48 29,030.86 29,027.10 29,027.10 227.6K
13:11 29,024.21 29,024.21 29,021.39 29,021.39 167.7K
13:12 29,022.00 29,022.00 29,015.26 29,015.26 250.2K
13:13 29,014.53 29,016.98 29,014.53 29,016.98 186.8K
13:14 29,017.71 29,020.58 29,017.09 29,020.58 138.5K
13:15 29,020.41 29,025.21 29,020.41 29,024.13 190.0K
13:16 29,025.05 29,025.88 29,024.59 29,024.59 169.8K
13:17 29,025.39 29,025.87 29,025.04 29,025.87 402.7K
13:18 29,026.03 29,031.02 29,026.03 29,031.02 220.8K
13:19 29,031.16 29,031.56 29,029.86 29,029.86 151.0K
13:20 29,029.90 29,029.90 29,028.49 29,028.90 207.4K
13:21 29,029.08 29,031.19 29,029.08 29,030.85 143.4K
13:22 29,031.28 29,035.13 29,031.28 29,035.13 195.7K
13:23 29,035.89 29,035.89 29,032.12 29,032.33 146.3K
13:24 29,031.27 29,033.53 29,031.27 29,033.53 249.3K
13:25 29,034.30 29,034.30 29,031.41 29,031.41 171.0K
13:26 29,033.14 29,035.26 29,033.14 29,035.26 152.8K
13:27 29,035.45 29,039.09 29,035.45 29,039.09 246.7K
13:28 29,039.78 29,039.78 29,038.01 29,038.89 150.2K
13:29 29,038.61 29,038.61 29,034.38 29,034.38 228.7K
13:30 29,032.50 29,034.18 29,031.32 29,034.18 165.0K
13:31 29,038.05 29,038.05 29,036.90 29,036.90 246.6K
13:32 29,037.66 29,039.36 29,037.37 29,039.36 158.7K
13:33 29,041.10 29,042.47 29,040.54 29,041.93 180.6K
13:34 29,042.46 29,043.60 29,042.46 29,043.60 135.7K
13:35 29,043.40 29,043.40 29,041.99 29,042.51 170.6K
13:36 29,043.31 29,044.67 29,043.31 29,043.94 182.3K
13:37 29,043.87 29,043.87 29,040.73 29,040.73 134.2K
13:38 29,040.31 29,041.95 29,040.31 29,040.62 263.6K
13:39 29,037.71 29,041.32 29,037.71 29,039.98 285.2K
13:40 29,041.13 29,041.13 29,040.49 29,040.56 179.2K
13:41 29,038.35 29,038.35 29,034.06 29,034.06 287.1K
13:42 29,033.48 29,035.29 29,031.66 29,035.29 272.2K
13:43 29,034.65 29,034.65 29,032.23 29,032.23 155.1K
13:44 29,030.80 29,030.80 29,026.95 29,027.88 176.5K
13:45 29,028.18 29,028.19 29,025.53 29,026.75 219.3K
13:46 29,026.72 29,028.64 29,026.72 29,027.08 135.8K
13:47 29,025.70 29,027.18 29,024.98 29,026.55 165.6K
13:48 29,029.21 29,031.29 29,029.21 29,031.29 224.2K
13:49 29,029.98 29,032.12 29,029.98 29,032.12 100.7K
13:50 29,032.54 29,032.54 29,031.13 29,031.67 140.0K
13:51 29,031.51 29,031.93 29,031.51 29,031.93 138.0K
13:52 29,032.08 29,034.24 29,030.65 29,034.24 206.2K
13:53 29,033.44 29,035.80 29,033.44 29,035.80 165.2K
13:54 29,039.00 29,041.15 29,039.00 29,040.98 300.0K
13:55 29,041.53 29,042.73 29,041.32 29,042.73 228.5K
13:56 29,041.56 29,043.14 29,041.50 29,043.14 188.3K
13:57 29,043.37 29,044.88 29,043.37 29,044.88 188.9K
13:58 29,044.29 29,044.29 29,043.01 29,043.01 156.1K
13:59 29,043.05 29,043.26 29,042.20 29,042.20 283.9K
14:00 29,041.35 29,041.35 29,014.79 29,014.79 1,028.3K
14:01 29,011.29 29,011.29 29,005.09 29,005.80 323.9K
14:02 29,006.64 29,011.05 29,006.64 29,011.05 277.8K
14:03 29,014.07 29,014.07 28,997.77 28,997.77 314.9K
14:04 28,996.67 28,996.67 28,991.81 28,991.81 470.1K
14:05 28,988.43 28,988.43 28,969.24 28,969.24 556.9K
14:06 28,959.17 28,959.17 28,944.61 28,944.61 611.6K
14:07 28,940.26 28,940.26 28,924.83 28,924.83 693.2K
14:08 28,927.66 28,933.69 28,922.71 28,922.71 440.7K
14:09 28,923.41 28,923.41 28,909.28 28,909.28 537.2K
14:10 28,910.44 28,910.44 28,893.93 28,893.93 662.6K
14:11 28,890.23 28,897.20 28,889.53 28,897.20 731.4K
14:12 28,899.66 28,901.64 28,899.66 28,901.64 305.7K
14:13 28,898.91 28,898.91 28,892.78 28,893.88 333.9K
14:14 28,896.77 28,898.33 28,886.90 28,886.90 458.0K
14:15 28,882.12 28,891.11 28,882.12 28,882.16 488.8K
14:16 28,871.86 28,871.86 28,857.05 28,857.05 509.8K
14:17 28,850.55 28,859.56 28,850.55 28,856.87 410.6K
14:18 28,854.82 28,858.06 28,850.23 28,850.23 383.6K
14:19 28,846.63 28,858.66 28,846.63 28,847.70 406.4K
14:20 28,856.20 28,882.61 28,856.20 28,882.61 529.9K
14:21 28,891.11 28,897.38 28,887.67 28,897.38 362.0K
14:22 28,908.25 28,916.85 28,908.25 28,916.85 260.0K
14:23 28,913.15 28,913.15 28,893.77 28,893.77 381.7K
14:24 28,893.43 28,893.43 28,885.71 28,892.64 363.2K
14:25 28,898.22 28,902.89 28,898.22 28,902.89 242.7K
14:26 28,897.67 28,897.67 28,895.97 28,896.54 436.8K
14:27 28,885.90 28,885.90 28,876.71 28,876.71 477.5K
14:28 28,871.70 28,871.70 28,852.59 28,852.59 365.2K
14:29 28,849.29 28,853.14 28,848.78 28,848.78 283.5K
14:30 28,849.52 28,849.52 28,835.30 28,835.30 639.0K
14:31 28,836.36 28,859.10 28,836.36 28,849.64 910.2K
14:32 28,863.87 28,913.56 28,863.87 28,906.94 838.8K
14:33 28,906.26 28,906.26 28,903.52 28,904.65 417.7K
14:34 28,902.60 28,909.06 28,900.98 28,900.98 424.2K
14:35 28,893.94 28,902.40 28,887.27 28,887.27 410.0K
14:36 28,885.67 28,885.67 28,872.48 28,872.48 472.6K
14:37 28,871.90 28,871.90 28,863.81 28,863.81 404.1K
14:38 28,862.76 28,862.76 28,836.01 28,836.01 584.7K
14:39 28,830.54 28,853.76 28,830.54 28,853.76 527.7K
14:40 28,852.38 28,878.33 28,852.38 28,878.33 533.7K
14:41 28,873.59 28,876.70 28,873.59 28,875.95 388.7K
14:42 28,880.96 28,880.96 28,856.95 28,856.95 516.9K
14:43 28,853.63 28,856.08 28,848.80 28,848.80 517.3K
14:44 28,850.12 28,850.70 28,844.04 28,844.04 466.6K
14:45 28,845.86 28,845.86 28,838.35 28,838.35 410.0K
14:46 28,830.57 28,830.57 28,816.84 28,816.84 736.6K
14:47 28,808.44 28,815.62 28,805.50 28,805.50 752.4K
14:48 28,799.03 28,799.03 28,794.55 28,794.55 737.1K
14:49 28,796.46 28,808.58 28,796.46 28,808.58 460.8K
14:50 28,814.94 28,823.81 28,805.61 28,805.61 714.6K
14:51 28,805.28 28,830.00 28,805.28 28,829.45 705.1K
14:52 28,825.24 28,825.24 28,820.15 28,820.15 358.5K
14:53 28,814.64 28,814.64 28,801.47 28,802.65 512.1K
14:54 28,801.67 28,801.90 28,800.47 28,800.47 393.0K
14:55 28,797.68 28,797.68 28,786.18 28,786.18 675.8K
14:56 28,771.17 28,771.17 28,755.29 28,755.29 740.3K
14:57 28,749.29 28,749.29 28,741.49 28,748.13 717.4K
14:58 28,741.13 28,752.39 28,741.13 28,752.39 610.6K
14:59 28,753.31 28,753.31 28,744.35 28,744.35 488.5K
15:00 28,747.96 28,765.18 28,747.93 28,765.18 629.3K
15:01 28,759.06 28,761.07 28,755.62 28,761.07 377.2K
15:02 28,753.38 28,756.42 28,752.22 28,752.60 392.4K
15:03 28,752.11 28,752.11 28,729.89 28,729.89 601.8K
15:04 28,732.43 28,736.79 28,724.76 28,724.76 692.1K
15:05 28,718.45 28,735.55 28,718.45 28,735.55 657.1K
15:06 28,732.83 28,750.30 28,732.83 28,750.30 550.4K
15:07 28,754.68 28,754.68 28,738.94 28,738.94 609.2K
15:08 28,742.51 28,742.51 28,736.58 28,736.95 313.1K
15:09 28,742.05 28,746.99 28,741.50 28,741.50 469.4K
15:10 28,743.83 28,743.83 28,726.60 28,726.60 499.3K
15:11 28,724.83 28,729.04 28,723.20 28,723.20 425.2K
15:12 28,715.09 28,715.09 28,710.49 28,710.49 678.6K
15:13 28,714.51 28,714.51 28,709.33 28,709.33 711.7K
15:14 28,710.37 28,722.50 28,710.37 28,722.50 528.0K
15:15 28,727.10 28,729.74 28,726.21 28,726.21 626.8K
15:16 28,723.06 28,724.69 28,720.65 28,722.02 601.1K
15:17 28,714.27 28,714.27 28,695.60 28,695.60 800.9K
15:18 28,697.06 28,715.21 28,697.06 28,713.86 726.4K
15:19 28,704.87 28,704.87 28,691.36 28,692.79 414.4K
15:20 28,692.95 28,699.37 28,687.77 28,699.37 668.0K
15:21 28,697.45 28,733.46 28,697.45 28,733.46 808.2K
15:22 28,729.91 28,729.91 28,724.15 28,727.41 551.2K
15:23 28,718.43 28,720.52 28,711.88 28,711.88 441.9K
15:24 28,709.46 28,709.67 28,703.17 28,703.17 551.0K
15:25 28,699.56 28,703.23 28,685.45 28,685.45 863.7K
15:26 28,680.84 28,680.84 28,658.16 28,658.16 1,213.2K
15:27 28,656.81 28,656.81 28,642.64 28,642.64 694.8K
15:28 28,642.24 28,642.24 28,629.97 28,629.97 836.5K
15:29 28,623.18 28,632.10 28,623.18 28,632.10 839.3K
15:30 28,632.59 28,649.96 28,632.59 28,647.32 937.6K
15:31 28,637.32 28,638.19 28,631.26 28,631.26 575.6K
15:32 28,632.25 28,648.57 28,632.25 28,648.57 596.4K
15:33 28,645.48 28,651.04 28,634.53 28,634.53 671.9K
15:34 28,625.24 28,632.30 28,625.24 28,632.30 585.8K
15:35 28,639.76 28,639.76 28,609.02 28,609.02 992.5K
15:36 28,601.07 28,601.07 28,591.95 28,592.94 1,023.1K
15:37 28,588.74 28,588.74 28,569.13 28,569.13 769.2K
15:38 28,567.39 28,567.39 28,559.59 28,559.59 966.9K
15:39 28,549.03 28,556.22 28,542.35 28,556.22 1,221.6K
15:40 28,542.98 28,542.98 28,506.64 28,506.64 1,512.8K
15:41 28,506.99 28,506.99 28,484.02 28,484.02 1,565.3K
15:42 28,479.81 28,490.07 28,467.71 28,467.71 1,410.3K
15:43 28,458.73 28,462.06 28,451.77 28,451.77 1,268.8K
15:44 28,449.02 28,449.02 28,418.80 28,418.80 1,268.5K
15:45 28,419.74 28,419.74 28,399.75 28,412.56 1,143.0K
15:46 28,428.70 28,444.85 28,428.70 28,444.20 1,278.5K
15:47 28,436.04 28,436.04 28,419.69 28,433.83 1,260.8K
15:48 28,444.84 28,474.57 28,444.84 28,474.57 1,726.2K
15:49 28,467.97 28,467.97 28,456.47 28,456.47 1,080.3K
15:50 28,463.17 28,465.38 28,456.97 28,465.38 2,866.3K
15:51 28,474.12 28,487.19 28,474.12 28,483.55 1,599.4K
15:52 28,477.90 28,494.13 28,477.90 28,494.13 1,570.7K
15:53 28,497.86 28,500.40 28,495.67 28,500.24 1,461.7K
15:54 28,505.40 28,512.69 28,504.58 28,504.58 2,351.5K
15:55 28,503.11 28,503.11 28,473.17 28,473.17 2,432.6K
15:56 28,468.14 28,468.14 28,465.10 28,465.10 2,835.9K
15:57 28,461.75 28,461.75 28,453.11 28,453.11 1,992.7K
15:58 28,453.30 28,454.09 28,450.99 28,454.09 2,176.1K
15:59 28,458.28 28,458.28 28,453.00 28,453.00 4,303.6K
16:00 28,448.87 28,451.10 28,448.87 28,451.10 114,084.3K
16:01 28,451.10 28,451.10 28,451.10 28,451.10 260.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据