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 28,224.39 28,224.39 28,095.44 28,095.44 118,088.6K
09:31 28,106.37 28,161.47 28,106.37 28,161.47 1,198.1K
09:32 28,178.29 28,195.79 28,178.29 28,191.49 740.3K
09:33 28,200.74 28,205.37 28,197.06 28,205.37 677.6K
09:34 28,213.61 28,245.67 28,213.61 28,245.67 834.9K
09:35 28,235.33 28,251.90 28,235.33 28,251.90 628.1K
09:36 28,251.23 28,251.23 28,236.21 28,239.20 499.1K
09:37 28,235.79 28,254.24 28,235.79 28,254.24 593.2K
09:38 28,262.30 28,270.93 28,262.30 28,270.24 664.1K
09:39 28,272.80 28,310.66 28,272.80 28,310.66 838.6K
09:40 28,307.55 28,307.55 28,287.90 28,287.90 794.7K
09:41 28,276.32 28,284.81 28,276.32 28,279.99 534.5K
09:42 28,286.07 28,286.07 28,251.69 28,251.69 484.4K
09:43 28,259.15 28,259.15 28,244.03 28,244.03 475.9K
09:44 28,249.69 28,263.44 28,249.69 28,261.36 500.5K
09:45 28,265.61 28,278.03 28,257.31 28,257.31 433.3K
09:46 28,251.55 28,251.55 28,234.99 28,234.99 466.2K
09:47 28,231.49 28,235.05 28,218.63 28,235.05 496.1K
09:48 28,238.42 28,238.42 28,213.47 28,213.47 515.3K
09:49 28,214.62 28,251.86 28,214.62 28,251.86 413.9K
09:50 28,250.41 28,250.41 28,238.47 28,238.47 411.4K
09:51 28,245.78 28,271.72 28,245.78 28,271.72 412.4K
09:52 28,280.28 28,297.16 28,280.28 28,297.16 528.5K
09:53 28,298.44 28,303.41 28,289.18 28,303.41 545.9K
09:54 28,306.76 28,312.92 28,304.61 28,312.92 480.5K
09:55 28,315.88 28,330.73 28,315.88 28,330.73 618.2K
09:56 28,320.88 28,323.78 28,320.88 28,321.57 321.2K
09:57 28,331.62 28,331.62 28,301.30 28,301.30 699.6K
09:58 28,290.50 28,295.10 28,290.05 28,290.05 290.8K
09:59 28,289.66 28,291.58 28,287.75 28,291.58 361.8K
10:00 28,297.42 28,303.56 28,297.42 28,303.56 470.1K
10:01 28,299.30 28,326.34 28,299.30 28,326.34 339.4K
10:02 28,330.11 28,330.11 28,312.86 28,312.86 591.5K
10:03 28,310.79 28,317.15 28,308.71 28,308.71 427.7K
10:04 28,305.91 28,320.19 28,305.91 28,320.19 373.6K
10:05 28,325.10 28,345.33 28,325.10 28,343.04 564.2K
10:06 28,341.69 28,347.15 28,340.22 28,347.15 350.3K
10:07 28,349.16 28,349.16 28,318.91 28,318.91 467.3K
10:08 28,311.32 28,313.35 28,304.86 28,306.36 462.9K
10:09 28,310.06 28,312.32 28,310.06 28,311.68 325.8K
10:10 28,312.73 28,312.73 28,290.94 28,305.96 448.3K
10:11 28,314.07 28,337.34 28,314.07 28,337.34 484.7K
10:12 28,339.66 28,361.19 28,339.66 28,361.19 475.8K
10:13 28,365.30 28,374.79 28,365.30 28,374.79 451.1K
10:14 28,386.06 28,386.06 28,384.39 28,384.39 393.9K
10:15 28,377.22 28,380.78 28,371.34 28,380.78 374.5K
10:16 28,380.48 28,380.48 28,378.13 28,378.13 249.2K
10:17 28,373.01 28,381.14 28,373.01 28,381.14 395.2K
10:18 28,384.61 28,384.61 28,378.26 28,383.99 307.6K
10:19 28,382.62 28,386.23 28,382.62 28,384.40 269.3K
10:20 28,382.35 28,392.97 28,382.35 28,391.43 404.9K
10:21 28,385.27 28,387.11 28,381.79 28,387.11 679.1K
10:22 28,388.72 28,388.72 28,379.98 28,379.98 282.5K
10:23 28,381.19 28,397.39 28,381.19 28,397.39 387.4K
10:24 28,396.95 28,403.64 28,395.68 28,403.64 515.7K
10:25 28,401.63 28,415.62 28,401.63 28,415.62 407.9K
10:26 28,420.20 28,434.00 28,420.20 28,434.00 610.1K
10:27 28,435.15 28,438.95 28,435.15 28,438.92 351.0K
10:28 28,435.62 28,446.39 28,435.62 28,446.39 385.8K
10:29 28,445.18 28,451.21 28,440.60 28,451.21 515.4K
10:30 28,450.26 28,475.12 28,450.26 28,475.12 581.0K
10:31 28,476.95 28,487.00 28,476.95 28,487.00 544.4K
10:32 28,485.15 28,498.76 28,485.15 28,498.76 503.3K
10:33 28,502.61 28,502.61 28,489.50 28,495.91 589.1K
10:34 28,498.05 28,498.05 28,480.85 28,480.85 326.7K
10:35 28,489.18 28,489.18 28,476.32 28,476.32 563.5K
10:36 28,476.25 28,493.79 28,476.25 28,493.79 378.9K
10:37 28,488.01 28,488.01 28,474.39 28,474.39 502.7K
10:38 28,474.33 28,483.59 28,470.34 28,483.59 413.9K
10:39 28,490.12 28,492.30 28,490.12 28,492.30 284.7K
10:40 28,495.87 28,495.87 28,486.35 28,488.92 371.9K
10:41 28,494.51 28,494.51 28,474.27 28,476.19 372.6K
10:42 28,479.86 28,490.80 28,479.86 28,490.06 339.0K
10:43 28,493.01 28,499.64 28,493.01 28,496.58 310.7K
10:44 28,498.97 28,500.95 28,497.46 28,497.46 381.2K
10:45 28,498.31 28,498.75 28,496.67 28,496.67 359.4K
10:46 28,499.15 28,499.15 28,495.18 28,495.50 312.4K
10:47 28,496.61 28,496.61 28,483.67 28,483.67 419.2K
10:48 28,481.88 28,491.52 28,479.22 28,491.52 282.4K
10:49 28,491.38 28,491.38 28,488.08 28,490.11 327.6K
10:50 28,492.00 28,492.00 28,488.64 28,488.64 320.3K
10:51 28,491.66 28,495.52 28,490.45 28,495.52 337.1K
10:52 28,498.31 28,512.28 28,498.31 28,512.28 395.0K
10:53 28,514.65 28,524.50 28,514.65 28,523.22 369.5K
10:54 28,522.11 28,522.11 28,515.74 28,517.84 298.2K
10:55 28,519.76 28,523.97 28,519.76 28,522.05 248.2K
10:56 28,516.37 28,516.37 28,512.32 28,512.32 301.9K
10:57 28,516.61 28,516.61 28,514.36 28,515.28 302.9K
10:58 28,522.38 28,522.38 28,512.79 28,512.79 410.6K
10:59 28,513.38 28,515.09 28,512.45 28,512.45 378.1K
11:00 28,508.04 28,508.60 28,504.77 28,508.60 319.7K
11:01 28,512.44 28,517.22 28,510.46 28,517.22 263.6K
11:02 28,517.05 28,528.39 28,517.05 28,528.39 590.3K
11:03 28,526.60 28,526.60 28,525.14 28,526.55 319.8K
11:04 28,526.58 28,536.28 28,526.58 28,536.28 300.4K
11:05 28,536.58 28,540.88 28,532.34 28,540.88 375.9K
11:06 28,544.09 28,544.09 28,538.21 28,538.21 310.0K
11:07 28,536.89 28,537.70 28,531.43 28,537.70 258.7K
11:08 28,539.39 28,539.39 28,533.59 28,533.59 331.3K
11:09 28,534.92 28,534.93 28,527.47 28,527.47 280.3K
11:10 28,530.33 28,531.80 28,529.35 28,529.35 233.4K
11:11 28,529.43 28,540.63 28,529.43 28,540.63 294.5K
11:12 28,541.71 28,548.92 28,541.71 28,548.92 591.4K
11:13 28,550.79 28,555.94 28,550.79 28,555.94 357.5K
11:14 28,556.34 28,556.92 28,552.69 28,552.69 404.2K
11:15 28,550.72 28,551.82 28,548.24 28,548.24 386.0K
11:16 28,548.86 28,551.25 28,548.86 28,550.61 208.8K
11:17 28,558.55 28,563.80 28,558.55 28,563.80 259.8K
11:18 28,565.42 28,575.56 28,565.42 28,574.78 624.0K
11:19 28,574.22 28,574.22 28,566.09 28,568.70 418.5K
11:20 28,569.97 28,569.97 28,556.97 28,556.97 347.8K
11:21 28,555.73 28,558.64 28,555.73 28,558.64 255.0K
11:22 28,559.50 28,563.21 28,559.50 28,563.21 212.0K
11:23 28,562.49 28,562.49 28,556.93 28,556.93 382.4K
11:24 28,561.41 28,563.63 28,561.41 28,563.63 279.5K
11:25 28,562.50 28,562.88 28,557.77 28,557.77 254.7K
11:26 28,563.18 28,563.35 28,561.33 28,563.35 355.9K
11:27 28,564.73 28,566.58 28,564.55 28,564.55 202.0K
11:28 28,563.51 28,563.51 28,546.97 28,546.97 358.6K
11:29 28,549.05 28,549.05 28,543.41 28,544.99 226.8K
11:30 28,545.78 28,550.89 28,545.78 28,550.89 302.1K
11:31 28,549.26 28,556.27 28,549.26 28,550.19 379.2K
11:32 28,548.38 28,556.50 28,546.79 28,556.50 279.1K
11:33 28,555.22 28,555.22 28,548.41 28,548.41 290.7K
11:34 28,548.42 28,551.54 28,548.22 28,551.43 400.1K
11:35 28,551.04 28,559.66 28,551.04 28,559.66 354.4K
11:36 28,558.53 28,561.53 28,558.53 28,561.51 241.6K
11:37 28,566.12 28,566.12 28,565.04 28,565.04 293.1K
11:38 28,568.33 28,568.43 28,567.39 28,568.43 291.9K
11:39 28,570.35 28,572.05 28,570.35 28,572.05 286.6K
11:40 28,575.07 28,575.07 28,565.56 28,572.19 282.7K
11:41 28,575.76 28,578.77 28,575.76 28,578.77 323.9K
11:42 28,582.04 28,594.33 28,582.04 28,591.93 661.5K
11:43 28,590.81 28,590.81 28,584.69 28,584.69 368.8K
11:44 28,585.03 28,585.03 28,580.02 28,580.02 280.2K
11:45 28,579.46 28,579.46 28,573.87 28,573.87 402.7K
11:46 28,569.16 28,573.72 28,568.90 28,573.72 267.5K
11:47 28,575.22 28,575.22 28,571.15 28,571.15 370.2K
11:48 28,571.14 28,579.04 28,571.14 28,579.04 248.7K
11:49 28,576.74 28,579.59 28,576.74 28,579.30 295.9K
11:50 28,583.08 28,586.77 28,583.08 28,586.77 288.5K
11:51 28,590.45 28,590.45 28,586.05 28,586.05 176.6K
11:52 28,585.54 28,585.54 28,574.51 28,574.51 232.4K
11:53 28,570.38 28,574.45 28,568.68 28,574.45 473.9K
11:54 28,575.12 28,576.91 28,575.12 28,576.87 382.5K
11:55 28,574.94 28,585.71 28,574.94 28,585.71 286.7K
11:56 28,588.28 28,597.25 28,588.28 28,596.16 296.8K
11:57 28,597.20 28,604.89 28,597.20 28,604.89 279.5K
11:58 28,603.91 28,605.41 28,603.91 28,605.41 214.6K
11:59 28,608.59 28,611.00 28,608.59 28,611.00 218.7K
12:00 28,609.68 28,609.68 28,604.69 28,604.91 340.9K
12:01 28,605.71 28,612.51 28,605.71 28,612.51 313.1K
12:02 28,613.12 28,616.86 28,611.93 28,611.93 334.0K
12:03 28,611.58 28,611.58 28,605.15 28,605.15 268.4K
12:04 28,606.41 28,610.69 28,606.41 28,608.81 369.8K
12:05 28,608.08 28,609.27 28,608.08 28,609.27 176.1K
12:06 28,605.98 28,605.98 28,602.52 28,602.52 302.0K
12:07 28,604.64 28,606.37 28,604.64 28,606.37 160.8K
12:08 28,608.84 28,608.84 28,602.96 28,602.96 270.6K
12:09 28,600.72 28,606.99 28,600.72 28,606.80 166.3K
12:10 28,606.57 28,609.76 28,606.57 28,608.24 319.3K
12:11 28,605.50 28,605.50 28,599.37 28,599.37 243.7K
12:12 28,599.11 28,602.42 28,598.89 28,602.42 217.8K
12:13 28,601.27 28,601.27 28,599.49 28,599.49 263.9K
12:14 28,602.16 28,604.17 28,602.16 28,604.17 213.7K
12:15 28,604.11 28,606.26 28,604.11 28,606.26 188.8K
12:16 28,606.61 28,607.44 28,602.32 28,602.32 288.2K
12:17 28,600.87 28,600.87 28,598.16 28,598.27 223.6K
12:18 28,599.92 28,605.58 28,599.92 28,604.46 222.3K
12:19 28,604.71 28,604.71 28,595.91 28,597.76 283.9K
12:20 28,599.94 28,607.80 28,599.94 28,607.80 335.0K
12:21 28,609.48 28,609.86 28,607.89 28,609.75 227.8K
12:22 28,609.08 28,609.08 28,603.44 28,603.44 230.5K
12:23 28,603.55 28,606.37 28,603.55 28,605.79 180.0K
12:24 28,606.96 28,606.98 28,606.54 28,606.54 195.9K
12:25 28,607.10 28,607.10 28,601.10 28,601.10 227.0K
12:26 28,599.52 28,603.93 28,599.52 28,603.16 293.3K
12:27 28,603.34 28,603.34 28,600.14 28,600.35 323.5K
12:28 28,598.47 28,613.89 28,598.47 28,613.89 474.6K
12:29 28,613.73 28,613.73 28,608.48 28,608.81 340.5K
12:30 28,609.47 28,609.47 28,605.71 28,605.71 204.5K
12:31 28,600.66 28,600.66 28,591.15 28,591.15 452.9K
12:32 28,588.33 28,588.33 28,578.59 28,578.59 253.5K
12:33 28,579.50 28,580.45 28,576.98 28,578.27 183.6K
12:34 28,575.60 28,575.60 28,568.35 28,571.96 301.5K
12:35 28,580.68 28,582.77 28,579.25 28,582.77 334.3K
12:36 28,585.73 28,591.10 28,585.36 28,591.10 335.7K
12:37 28,595.34 28,606.26 28,595.34 28,606.26 351.7K
12:38 28,607.23 28,607.23 28,604.27 28,604.27 217.1K
12:39 28,603.89 28,611.68 28,603.89 28,611.68 153.8K
12:40 28,609.37 28,609.37 28,605.94 28,609.12 193.1K
12:41 28,610.51 28,611.05 28,609.54 28,610.29 287.8K
12:42 28,611.03 28,612.60 28,608.51 28,608.51 281.0K
12:43 28,606.83 28,606.83 28,600.44 28,602.47 237.5K
12:44 28,603.69 28,604.26 28,603.52 28,604.26 145.5K
12:45 28,600.93 28,601.93 28,600.28 28,600.28 229.2K
12:46 28,601.41 28,603.50 28,600.88 28,600.88 257.3K
12:47 28,598.00 28,598.00 28,596.79 28,597.20 161.2K
12:48 28,596.20 28,602.42 28,596.20 28,600.50 506.7K
12:49 28,600.21 28,610.74 28,600.21 28,609.91 370.4K
12:50 28,609.98 28,612.40 28,609.98 28,611.85 240.1K
12:51 28,609.08 28,609.08 28,603.17 28,603.17 183.6K
12:52 28,598.85 28,603.74 28,598.85 28,603.74 167.1K
12:53 28,604.16 28,604.16 28,601.91 28,602.56 230.4K
12:54 28,600.87 28,606.06 28,600.87 28,606.06 181.2K
12:55 28,610.97 28,613.78 28,610.97 28,613.78 271.4K
12:56 28,614.86 28,617.76 28,614.86 28,615.53 284.4K
12:57 28,611.86 28,612.20 28,609.84 28,609.84 165.7K
12:58 28,610.58 28,610.58 28,606.02 28,606.02 462.7K
12:59 28,605.73 28,606.85 28,599.62 28,599.62 243.0K
13:00 28,596.66 28,596.66 28,594.95 28,595.55 180.6K
13:01 28,592.97 28,592.97 28,591.42 28,592.14 148.1K
13:02 28,592.55 28,592.68 28,590.89 28,590.89 213.2K
13:03 28,590.05 28,591.97 28,590.00 28,590.00 247.5K
13:04 28,590.68 28,590.68 28,585.26 28,585.26 208.3K
13:05 28,587.26 28,593.28 28,586.22 28,593.28 312.0K
13:06 28,591.86 28,591.86 28,589.27 28,589.27 304.3K
13:07 28,586.91 28,590.95 28,586.91 28,590.20 269.0K
13:08 28,594.68 28,597.42 28,592.74 28,592.74 340.3K
13:09 28,592.52 28,593.28 28,591.49 28,591.49 225.0K
13:10 28,588.33 28,588.33 28,584.23 28,584.23 227.0K
13:11 28,584.61 28,586.90 28,582.41 28,582.41 270.4K
13:12 28,586.37 28,586.95 28,584.19 28,584.63 242.6K
13:13 28,585.25 28,587.78 28,585.25 28,585.90 288.4K
13:14 28,586.40 28,589.84 28,585.58 28,589.84 182.5K
13:15 28,589.85 28,589.85 28,580.67 28,580.67 738.9K
13:16 28,576.66 28,576.66 28,569.05 28,569.05 511.6K
13:17 28,565.20 28,565.58 28,564.06 28,564.06 335.0K
13:18 28,566.51 28,574.10 28,566.51 28,574.10 250.8K
13:19 28,580.73 28,584.43 28,580.73 28,581.65 320.0K
13:20 28,584.14 28,584.14 28,579.23 28,579.23 279.3K
13:21 28,572.43 28,572.43 28,561.92 28,561.92 320.7K
13:22 28,561.42 28,570.00 28,561.42 28,570.00 166.4K
13:23 28,571.14 28,574.11 28,571.14 28,572.14 244.3K
13:24 28,572.78 28,573.41 28,572.12 28,573.41 214.2K
13:25 28,572.76 28,572.76 28,566.63 28,566.63 183.7K
13:26 28,569.93 28,571.12 28,567.69 28,571.12 172.5K
13:27 28,569.88 28,569.88 28,568.78 28,569.07 248.7K
13:28 28,568.12 28,568.12 28,559.00 28,559.00 423.2K
13:29 28,556.35 28,556.35 28,548.52 28,548.52 284.3K
13:30 28,546.08 28,546.08 28,544.69 28,546.08 433.1K
13:31 28,549.64 28,557.50 28,549.64 28,557.50 371.2K
13:32 28,560.33 28,560.33 28,552.46 28,552.46 232.8K
13:33 28,554.79 28,556.10 28,554.04 28,554.04 162.7K
13:34 28,550.59 28,550.59 28,545.55 28,545.55 249.0K
13:35 28,544.38 28,554.87 28,544.38 28,554.87 363.2K
13:36 28,554.44 28,554.44 28,553.00 28,553.00 222.8K
13:37 28,552.60 28,552.60 28,548.21 28,548.21 180.1K
13:38 28,541.16 28,543.11 28,540.32 28,540.32 278.6K
13:39 28,540.04 28,540.04 28,534.24 28,534.24 261.3K
13:40 28,533.24 28,542.30 28,533.24 28,542.30 244.0K
13:41 28,542.58 28,544.56 28,542.58 28,544.18 198.8K
13:42 28,545.16 28,545.16 28,537.62 28,537.62 205.4K
13:43 28,537.76 28,545.90 28,537.76 28,545.90 374.8K
13:44 28,544.64 28,550.79 28,543.72 28,550.79 377.1K
13:45 28,550.16 28,550.16 28,543.82 28,545.15 219.3K
13:46 28,551.43 28,552.91 28,550.50 28,552.91 253.0K
13:47 28,552.45 28,553.32 28,552.45 28,552.91 204.6K
13:48 28,555.30 28,556.65 28,554.78 28,554.78 140.8K
13:49 28,550.53 28,550.53 28,543.36 28,543.36 266.5K
13:50 28,544.55 28,544.55 28,541.02 28,543.55 220.5K
13:51 28,543.48 28,545.30 28,543.15 28,545.30 278.0K
13:52 28,545.67 28,547.57 28,545.67 28,546.87 194.3K
13:53 28,551.41 28,562.47 28,551.41 28,562.47 353.9K
13:54 28,561.79 28,569.79 28,561.79 28,569.79 643.8K
13:55 28,574.52 28,577.98 28,574.52 28,576.83 426.6K
13:56 28,576.05 28,576.05 28,563.42 28,563.42 375.7K
13:57 28,561.74 28,570.97 28,561.74 28,570.97 240.5K
13:58 28,569.95 28,569.95 28,561.93 28,561.93 212.6K
13:59 28,561.15 28,561.15 28,544.52 28,544.52 419.7K
14:00 28,542.48 28,548.18 28,538.18 28,548.18 294.4K
14:01 28,550.74 28,550.74 28,546.63 28,549.15 173.0K
14:02 28,548.66 28,552.61 28,546.03 28,546.03 227.4K
14:03 28,548.99 28,558.31 28,548.99 28,558.31 220.8K
14:04 28,556.95 28,556.95 28,555.32 28,556.07 213.6K
14:05 28,557.80 28,565.28 28,557.80 28,565.28 214.5K
14:06 28,564.14 28,569.97 28,562.22 28,569.97 275.5K
14:07 28,568.83 28,568.83 28,566.03 28,568.33 211.2K
14:08 28,567.01 28,567.01 28,558.43 28,558.43 316.3K
14:09 28,561.13 28,569.83 28,561.13 28,569.83 405.3K
14:10 28,573.10 28,577.19 28,573.10 28,577.19 402.5K
14:11 28,574.15 28,576.94 28,573.80 28,576.02 265.0K
14:12 28,575.40 28,578.05 28,575.40 28,578.05 256.9K
14:13 28,581.72 28,582.37 28,581.67 28,582.37 238.6K
14:14 28,581.24 28,586.66 28,581.24 28,586.66 462.4K
14:15 28,584.49 28,584.49 28,581.51 28,583.62 301.3K
14:16 28,583.37 28,586.64 28,583.37 28,586.64 154.0K
14:17 28,591.69 28,591.69 28,590.07 28,590.61 340.9K
14:18 28,595.04 28,595.04 28,590.74 28,591.03 305.7K
14:19 28,591.79 28,595.92 28,589.71 28,595.92 294.2K
14:20 28,598.79 28,610.64 28,598.79 28,610.64 422.6K
14:21 28,608.76 28,608.76 28,600.28 28,600.28 287.4K
14:22 28,594.25 28,600.40 28,592.72 28,600.40 325.1K
14:23 28,602.61 28,603.52 28,602.61 28,603.51 174.9K
14:24 28,608.13 28,611.69 28,607.78 28,611.69 305.1K
14:25 28,612.27 28,620.88 28,612.27 28,620.88 293.0K
14:26 28,619.14 28,626.75 28,619.14 28,626.75 303.3K
14:27 28,628.36 28,635.14 28,628.36 28,635.14 386.9K
14:28 28,633.88 28,633.88 28,626.29 28,626.29 309.8K
14:29 28,630.72 28,634.47 28,630.42 28,634.47 267.0K
14:30 28,632.32 28,639.43 28,630.65 28,639.43 399.4K
14:31 28,638.88 28,640.28 28,636.32 28,636.32 302.7K
14:32 28,636.50 28,638.18 28,635.19 28,635.19 370.2K
14:33 28,634.13 28,634.13 28,630.57 28,632.22 316.1K
14:34 28,631.65 28,634.79 28,631.00 28,634.79 210.7K
14:35 28,635.98 28,640.51 28,635.98 28,640.51 276.2K
14:36 28,640.32 28,640.94 28,640.31 28,640.94 264.6K
14:37 28,639.07 28,639.07 28,632.33 28,632.33 248.7K
14:38 28,631.12 28,631.12 28,627.42 28,627.42 325.7K
14:39 28,629.42 28,635.61 28,629.42 28,633.36 388.8K
14:40 28,632.87 28,636.06 28,631.42 28,635.79 539.7K
14:41 28,635.38 28,638.44 28,633.80 28,638.44 286.1K
14:42 28,638.41 28,639.26 28,634.88 28,636.41 226.5K
14:43 28,634.46 28,637.32 28,633.89 28,637.32 263.7K
14:44 28,637.64 28,637.64 28,634.26 28,634.26 490.7K
14:45 28,632.69 28,635.99 28,632.11 28,635.83 201.8K
14:46 28,635.91 28,637.04 28,634.97 28,634.97 253.6K
14:47 28,634.25 28,634.25 28,625.64 28,625.64 449.4K
14:48 28,624.88 28,627.54 28,624.88 28,625.80 277.3K
14:49 28,625.36 28,625.36 28,618.38 28,618.38 387.3K
14:50 28,618.51 28,618.51 28,613.97 28,615.18 206.5K
14:51 28,619.47 28,619.78 28,615.04 28,615.04 322.6K
14:52 28,612.08 28,612.08 28,604.13 28,604.13 358.5K
14:53 28,604.30 28,608.12 28,604.30 28,608.12 408.3K
14:54 28,609.12 28,611.97 28,608.94 28,611.55 198.7K
14:55 28,610.39 28,610.39 28,599.79 28,599.79 366.6K
14:56 28,603.39 28,603.88 28,599.96 28,599.96 265.8K
14:57 28,596.84 28,596.86 28,593.26 28,596.86 378.9K
14:58 28,596.87 28,599.96 28,596.87 28,599.96 331.3K
14:59 28,597.81 28,597.81 28,591.49 28,591.49 445.6K
15:00 28,588.17 28,592.50 28,583.19 28,583.19 653.4K
15:01 28,583.35 28,587.41 28,583.35 28,584.86 306.0K
15:02 28,581.56 28,583.62 28,581.42 28,582.87 373.8K
15:03 28,583.86 28,585.00 28,583.09 28,585.00 372.2K
15:04 28,583.77 28,591.96 28,583.77 28,591.96 356.2K
15:05 28,589.62 28,590.90 28,589.10 28,590.53 461.1K
15:06 28,590.20 28,590.20 28,580.57 28,580.57 342.6K
15:07 28,579.71 28,581.92 28,579.68 28,579.68 222.5K
15:08 28,580.31 28,581.93 28,576.36 28,581.93 320.5K
15:09 28,583.93 28,584.24 28,582.82 28,582.82 465.4K
15:10 28,578.74 28,580.01 28,577.91 28,578.86 290.1K
15:11 28,574.67 28,575.95 28,570.19 28,575.95 361.0K
15:12 28,575.68 28,577.38 28,575.06 28,577.38 263.2K
15:13 28,577.14 28,577.89 28,576.91 28,576.91 320.6K
15:14 28,576.53 28,578.21 28,576.53 28,578.21 256.1K
15:15 28,576.31 28,576.31 28,563.76 28,563.76 614.3K
15:16 28,564.99 28,567.27 28,561.45 28,561.45 283.7K
15:17 28,560.45 28,560.45 28,556.20 28,556.20 318.4K
15:18 28,554.54 28,560.24 28,554.54 28,560.24 304.4K
15:19 28,560.44 28,560.44 28,557.17 28,557.17 292.2K
15:20 28,555.95 28,555.95 28,549.77 28,549.77 369.7K
15:21 28,550.41 28,550.41 28,538.87 28,538.87 429.2K
15:22 28,538.33 28,539.38 28,534.80 28,539.38 542.3K
15:23 28,540.74 28,543.87 28,540.74 28,543.87 442.0K
15:24 28,543.97 28,543.97 28,540.83 28,540.83 396.3K
15:25 28,535.93 28,536.54 28,533.01 28,536.54 377.9K
15:26 28,537.18 28,539.26 28,533.29 28,533.29 343.1K
15:27 28,529.90 28,532.49 28,526.01 28,526.61 404.1K
15:28 28,528.26 28,529.55 28,525.99 28,529.55 338.4K
15:29 28,531.59 28,531.59 28,528.69 28,528.69 304.4K
15:30 28,532.51 28,535.47 28,526.94 28,526.94 619.2K
15:31 28,524.06 28,524.06 28,510.47 28,510.47 749.6K
15:32 28,506.01 28,506.01 28,497.53 28,497.53 610.0K
15:33 28,497.21 28,497.21 28,488.39 28,488.39 487.8K
15:34 28,489.56 28,489.97 28,488.34 28,488.34 348.0K
15:35 28,489.88 28,501.77 28,489.50 28,501.77 654.3K
15:36 28,514.64 28,536.28 28,514.64 28,536.28 949.1K
15:37 28,538.96 28,548.73 28,538.96 28,545.14 598.3K
15:38 28,549.06 28,550.60 28,546.86 28,546.86 412.0K
15:39 28,552.24 28,552.24 28,541.28 28,541.28 467.1K
15:40 28,543.57 28,551.53 28,543.57 28,551.53 652.8K
15:41 28,547.16 28,548.59 28,543.85 28,547.94 690.3K
15:42 28,549.48 28,551.84 28,541.54 28,541.54 915.5K
15:43 28,531.38 28,535.56 28,531.38 28,535.56 764.0K
15:44 28,530.19 28,531.22 28,528.96 28,530.81 826.2K
15:45 28,531.86 28,539.70 28,531.86 28,538.83 775.9K
15:46 28,539.12 28,543.71 28,536.79 28,543.71 608.8K
15:47 28,543.03 28,545.08 28,543.03 28,544.33 911.2K
15:48 28,540.18 28,540.18 28,531.54 28,534.35 911.1K
15:49 28,530.80 28,530.80 28,519.95 28,519.95 1,003.8K
15:50 28,509.44 28,509.45 28,507.85 28,509.36 5,893.9K
15:51 28,517.02 28,517.02 28,502.82 28,502.82 2,421.6K
15:52 28,501.89 28,501.89 28,497.98 28,500.67 1,526.9K
15:53 28,498.46 28,499.94 28,498.46 28,498.52 2,088.7K
15:54 28,498.54 28,508.96 28,498.54 28,508.96 2,479.0K
15:55 28,506.27 28,506.27 28,501.82 28,504.16 3,843.3K
15:56 28,506.65 28,509.84 28,506.65 28,507.76 3,815.2K
15:57 28,507.37 28,507.37 28,501.35 28,501.35 2,696.5K
15:58 28,504.64 28,511.21 28,504.64 28,510.97 2,624.1K
15:59 28,507.56 28,514.78 28,507.56 28,511.10 4,775.1K
16:00 28,499.56 28,500.31 28,499.56 28,500.31 226,733.9K
16:01 28,500.31 28,500.31 28,500.31 28,500.31 1,137.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据