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 28,461.90 28,538.62 28,461.90 28,522.10 11,856.3K
09:31 28,511.06 28,512.64 28,500.14 28,500.14 1,183.6K
09:32 28,511.54 28,528.01 28,511.54 28,521.08 664.5K
09:33 28,511.54 28,514.17 28,503.06 28,511.40 560.5K
09:34 28,516.90 28,516.90 28,502.80 28,504.28 628.4K
09:35 28,502.94 28,521.65 28,502.94 28,517.07 582.1K
09:36 28,500.52 28,509.01 28,497.84 28,497.84 670.6K
09:37 28,488.83 28,488.83 28,475.04 28,475.04 557.3K
09:38 28,480.95 28,505.08 28,480.95 28,498.05 615.6K
09:39 28,501.03 28,501.03 28,495.55 28,495.55 394.1K
09:40 28,489.97 28,492.86 28,479.87 28,479.87 449.8K
09:41 28,486.72 28,505.31 28,486.72 28,505.31 395.5K
09:42 28,506.76 28,514.11 28,506.76 28,514.11 315.2K
09:43 28,511.32 28,511.32 28,500.98 28,505.38 340.4K
09:44 28,498.59 28,506.96 28,498.59 28,502.42 321.6K
09:45 28,493.75 28,493.75 28,478.63 28,489.17 608.4K
09:46 28,479.86 28,479.86 28,463.27 28,473.39 944.6K
09:47 28,467.43 28,469.28 28,461.40 28,461.40 292.7K
09:48 28,464.38 28,466.60 28,459.09 28,466.60 424.7K
09:49 28,466.21 28,466.21 28,455.30 28,457.99 445.7K
09:50 28,449.81 28,454.13 28,448.36 28,448.36 643.9K
09:51 28,458.50 28,460.48 28,456.46 28,456.46 368.0K
09:52 28,451.48 28,451.48 28,442.51 28,442.51 404.7K
09:53 28,444.37 28,448.51 28,441.82 28,441.82 370.8K
09:54 28,446.07 28,458.60 28,446.07 28,458.60 300.8K
09:55 28,449.06 28,455.44 28,449.06 28,455.44 489.8K
09:56 28,462.87 28,462.99 28,457.33 28,459.38 292.9K
09:57 28,467.86 28,473.24 28,467.86 28,471.79 357.8K
09:58 28,468.35 28,469.31 28,463.07 28,463.07 278.5K
09:59 28,461.79 28,461.79 28,457.39 28,457.39 250.6K
10:00 28,455.39 28,456.66 28,446.58 28,446.58 509.1K
10:01 28,441.42 28,441.68 28,432.64 28,432.64 379.1K
10:02 28,433.16 28,433.16 28,423.11 28,423.11 493.3K
10:03 28,408.81 28,435.52 28,408.81 28,427.30 607.4K
10:04 28,422.53 28,422.53 28,413.31 28,413.31 251.2K
10:05 28,413.27 28,415.19 28,410.14 28,414.30 522.2K
10:06 28,416.87 28,416.87 28,408.64 28,411.23 504.7K
10:07 28,416.04 28,427.97 28,414.79 28,427.97 495.3K
10:08 28,428.82 28,428.82 28,417.85 28,417.85 284.2K
10:09 28,410.53 28,410.53 28,400.43 28,400.43 418.9K
10:10 28,399.08 28,402.20 28,399.08 28,402.20 384.3K
10:11 28,397.22 28,401.23 28,397.22 28,399.14 349.4K
10:12 28,403.29 28,415.07 28,403.29 28,415.07 374.0K
10:13 28,421.31 28,421.31 28,415.23 28,416.36 262.1K
10:14 28,417.64 28,422.80 28,417.64 28,422.80 355.3K
10:15 28,423.74 28,430.63 28,423.74 28,430.63 302.0K
10:16 28,433.40 28,437.78 28,433.40 28,437.78 263.0K
10:17 28,447.23 28,452.22 28,444.59 28,444.59 342.3K
10:18 28,442.32 28,442.32 28,429.44 28,429.44 390.4K
10:19 28,427.19 28,438.80 28,427.19 28,438.80 334.3K
10:20 28,434.70 28,440.69 28,434.47 28,439.11 173.5K
10:21 28,427.30 28,432.17 28,426.15 28,432.17 371.8K
10:22 28,435.15 28,435.15 28,422.46 28,422.46 263.7K
10:23 28,422.72 28,447.89 28,422.72 28,447.89 376.4K
10:24 28,441.36 28,441.36 28,427.47 28,427.56 271.9K
10:25 28,427.45 28,427.67 28,423.33 28,427.67 211.4K
10:26 28,429.58 28,433.80 28,427.09 28,429.59 232.1K
10:27 28,432.87 28,432.87 28,429.08 28,430.79 224.1K
10:28 28,430.23 28,430.23 28,428.31 28,428.31 282.6K
10:29 28,428.61 28,439.70 28,428.61 28,439.70 244.8K
10:30 28,439.77 28,446.10 28,436.64 28,436.64 310.1K
10:31 28,439.53 28,439.90 28,439.07 28,439.90 305.5K
10:32 28,443.37 28,443.37 28,432.38 28,434.50 322.8K
10:33 28,439.88 28,443.63 28,439.88 28,441.85 399.8K
10:34 28,442.32 28,443.38 28,438.12 28,443.38 219.9K
10:35 28,449.80 28,449.80 28,444.82 28,444.82 366.7K
10:36 28,442.14 28,442.14 28,437.06 28,437.23 262.1K
10:37 28,439.99 28,448.18 28,439.99 28,448.18 244.0K
10:38 28,448.38 28,463.80 28,448.38 28,463.80 448.6K
10:39 28,467.47 28,467.47 28,456.83 28,456.83 246.5K
10:40 28,456.55 28,456.55 28,451.99 28,451.99 309.3K
10:41 28,451.05 28,459.97 28,451.05 28,457.06 335.8K
10:42 28,456.57 28,457.84 28,453.70 28,454.15 320.8K
10:43 28,451.03 28,451.03 28,437.46 28,437.46 367.3K
10:44 28,438.06 28,438.06 28,431.16 28,434.80 299.5K
10:45 28,432.25 28,436.00 28,432.25 28,432.47 229.7K
10:46 28,430.22 28,430.22 28,425.90 28,425.90 252.2K
10:47 28,422.27 28,422.27 28,418.30 28,418.36 454.8K
10:48 28,418.63 28,418.63 28,409.95 28,409.95 432.2K
10:49 28,411.53 28,415.35 28,411.53 28,415.35 204.6K
10:50 28,414.08 28,414.08 28,412.48 28,412.48 113.8K
10:51 28,410.55 28,410.55 28,406.56 28,409.43 235.3K
10:52 28,410.12 28,412.93 28,410.12 28,412.93 175.8K
10:53 28,412.29 28,414.58 28,412.29 28,414.58 155.8K
10:54 28,415.88 28,416.22 28,415.11 28,415.38 140.6K
10:55 28,415.38 28,431.89 28,415.38 28,431.89 280.6K
10:56 28,437.80 28,447.03 28,437.80 28,447.03 267.1K
10:57 28,449.64 28,449.64 28,447.53 28,447.53 273.9K
10:58 28,447.07 28,447.07 28,424.99 28,424.99 259.9K
10:59 28,420.90 28,420.90 28,416.36 28,416.36 247.5K
11:00 28,419.27 28,426.03 28,419.27 28,426.03 291.9K
11:01 28,431.13 28,438.71 28,431.13 28,438.65 366.3K
11:02 28,440.16 28,445.84 28,440.16 28,445.84 238.2K
11:03 28,446.95 28,453.63 28,446.95 28,453.63 175.4K
11:04 28,457.08 28,459.63 28,457.08 28,459.63 351.4K
11:05 28,458.41 28,463.61 28,458.07 28,458.07 296.6K
11:06 28,455.08 28,463.63 28,455.08 28,463.63 215.5K
11:07 28,461.12 28,461.12 28,452.11 28,452.11 517.9K
11:08 28,452.06 28,452.06 28,446.08 28,447.97 243.9K
11:09 28,449.22 28,449.82 28,448.78 28,449.39 162.7K
11:10 28,450.06 28,456.83 28,450.06 28,456.83 185.2K
11:11 28,457.18 28,459.50 28,457.18 28,459.50 191.0K
11:12 28,459.23 28,459.23 28,455.14 28,455.60 157.6K
11:13 28,456.90 28,459.03 28,454.84 28,454.84 221.2K
11:14 28,462.45 28,463.07 28,462.45 28,462.95 266.0K
11:15 28,464.92 28,467.25 28,464.92 28,467.25 272.3K
11:16 28,468.53 28,468.53 28,464.87 28,466.01 208.1K
11:17 28,465.77 28,465.77 28,464.07 28,465.19 225.1K
11:18 28,463.46 28,463.46 28,459.79 28,463.17 211.8K
11:19 28,466.75 28,477.94 28,466.75 28,477.94 330.0K
11:20 28,477.63 28,480.98 28,477.63 28,480.98 210.2K
11:21 28,478.09 28,483.65 28,478.09 28,483.65 264.3K
11:22 28,484.91 28,488.73 28,484.61 28,488.72 179.2K
11:23 28,487.84 28,490.58 28,487.84 28,490.58 235.5K
11:24 28,492.22 28,492.22 28,488.97 28,488.97 171.3K
11:25 28,489.60 28,497.45 28,489.60 28,497.45 439.9K
11:26 28,499.41 28,503.84 28,499.41 28,503.84 234.3K
11:27 28,501.37 28,506.92 28,501.37 28,506.92 403.8K
11:28 28,506.89 28,507.38 28,506.48 28,506.48 188.5K
11:29 28,511.02 28,511.02 28,505.04 28,505.04 275.1K
11:30 28,503.99 28,509.14 28,503.62 28,506.49 258.8K
11:31 28,502.11 28,502.11 28,498.62 28,498.62 246.8K
11:32 28,496.01 28,504.47 28,496.01 28,504.47 224.6K
11:33 28,511.03 28,511.03 28,506.97 28,507.38 265.3K
11:34 28,506.26 28,510.58 28,506.26 28,510.58 228.0K
11:35 28,513.41 28,521.62 28,513.41 28,521.62 283.8K
11:36 28,519.28 28,523.87 28,519.28 28,523.87 213.8K
11:37 28,525.84 28,527.24 28,522.53 28,522.53 190.7K
11:38 28,522.14 28,530.02 28,522.14 28,530.02 182.8K
11:39 28,530.20 28,530.67 28,523.89 28,523.89 253.0K
11:40 28,521.97 28,532.61 28,520.50 28,532.61 264.8K
11:41 28,532.94 28,540.89 28,532.94 28,540.89 223.0K
11:42 28,542.36 28,542.36 28,540.98 28,541.81 165.5K
11:43 28,544.05 28,547.52 28,544.05 28,547.52 420.7K
11:44 28,547.76 28,548.16 28,544.50 28,544.50 250.5K
11:45 28,544.11 28,545.31 28,541.90 28,542.56 326.6K
11:46 28,549.07 28,552.85 28,549.07 28,552.55 322.2K
11:47 28,554.70 28,557.16 28,554.70 28,557.16 198.7K
11:48 28,556.64 28,559.26 28,556.64 28,559.26 274.0K
11:49 28,556.36 28,556.36 28,546.17 28,546.17 284.7K
11:50 28,548.40 28,554.97 28,548.40 28,554.97 307.9K
11:51 28,555.39 28,555.39 28,551.82 28,554.67 207.2K
11:52 28,555.00 28,557.43 28,555.00 28,557.34 300.7K
11:53 28,557.43 28,561.20 28,557.43 28,559.41 238.2K
11:54 28,558.36 28,560.55 28,558.36 28,559.91 236.0K
11:55 28,558.09 28,558.09 28,554.86 28,556.03 224.3K
11:56 28,560.14 28,560.14 28,558.83 28,558.83 176.0K
11:57 28,560.58 28,565.84 28,560.58 28,565.84 510.3K
11:58 28,565.83 28,566.48 28,564.72 28,565.88 320.8K
11:59 28,565.95 28,566.39 28,564.25 28,566.39 211.1K
12:00 28,566.77 28,572.80 28,566.77 28,572.80 249.2K
12:01 28,573.23 28,577.67 28,573.23 28,577.54 289.8K
12:02 28,579.25 28,583.00 28,578.09 28,578.09 476.2K
12:03 28,577.35 28,577.35 28,573.64 28,573.71 242.7K
12:04 28,572.66 28,572.66 28,570.03 28,572.55 300.5K
12:05 28,570.35 28,570.35 28,566.68 28,570.26 269.2K
12:06 28,570.98 28,579.74 28,570.98 28,579.74 234.2K
12:07 28,574.86 28,574.86 28,570.73 28,570.73 142.3K
12:08 28,564.73 28,566.97 28,563.39 28,566.97 215.3K
12:09 28,569.03 28,570.20 28,569.03 28,570.20 139.4K
12:10 28,572.18 28,574.50 28,572.18 28,573.04 241.2K
12:11 28,570.61 28,572.62 28,569.93 28,572.62 162.4K
12:12 28,573.41 28,580.90 28,573.41 28,580.90 231.8K
12:13 28,579.14 28,579.14 28,576.92 28,577.08 167.9K
12:14 28,577.28 28,577.28 28,569.32 28,569.32 182.3K
12:15 28,568.80 28,568.80 28,562.60 28,562.60 204.3K
12:16 28,560.12 28,560.12 28,553.82 28,554.83 215.3K
12:17 28,556.48 28,556.48 28,551.15 28,554.85 189.1K
12:18 28,554.79 28,554.79 28,549.25 28,549.44 372.8K
12:19 28,550.27 28,552.70 28,550.27 28,552.70 290.7K
12:20 28,555.78 28,561.08 28,555.78 28,561.08 308.8K
12:21 28,568.55 28,573.34 28,568.55 28,573.34 280.6K
12:22 28,574.56 28,575.53 28,570.27 28,570.27 290.6K
12:23 28,568.95 28,568.95 28,565.98 28,565.98 171.6K
12:24 28,566.70 28,566.70 28,564.65 28,564.65 273.9K
12:25 28,564.54 28,571.10 28,564.54 28,571.10 119.1K
12:26 28,567.69 28,570.37 28,566.42 28,570.37 255.8K
12:27 28,572.70 28,573.20 28,571.81 28,573.17 127.9K
12:28 28,573.84 28,577.89 28,573.84 28,577.89 252.5K
12:29 28,579.95 28,579.95 28,577.12 28,577.19 192.4K
12:30 28,577.57 28,577.68 28,576.56 28,576.97 415.7K
12:31 28,576.76 28,577.35 28,574.16 28,574.16 213.0K
12:32 28,574.29 28,581.05 28,574.29 28,581.05 172.5K
12:33 28,580.84 28,581.04 28,577.23 28,577.23 142.7K
12:34 28,577.10 28,577.18 28,576.90 28,577.18 209.1K
12:35 28,577.66 28,577.66 28,571.71 28,571.78 144.3K
12:36 28,562.82 28,562.82 28,559.02 28,560.29 245.0K
12:37 28,558.39 28,559.71 28,554.64 28,558.80 284.7K
12:38 28,559.70 28,567.21 28,559.70 28,567.21 174.0K
12:39 28,567.30 28,570.17 28,566.85 28,570.17 223.3K
12:40 28,572.85 28,572.85 28,570.74 28,571.21 178.8K
12:41 28,571.26 28,571.26 28,569.08 28,569.64 157.9K
12:42 28,565.46 28,565.46 28,561.91 28,562.47 219.9K
12:43 28,562.50 28,562.50 28,559.86 28,559.86 138.4K
12:44 28,558.62 28,561.33 28,556.53 28,561.33 294.4K
12:45 28,564.73 28,574.27 28,564.73 28,574.27 257.6K
12:46 28,574.40 28,574.47 28,568.74 28,568.74 198.9K
12:47 28,567.53 28,569.72 28,567.53 28,569.72 175.1K
12:48 28,569.55 28,573.63 28,569.55 28,571.77 156.3K
12:49 28,571.92 28,576.05 28,571.92 28,576.05 213.0K
12:50 28,576.77 28,576.77 28,573.79 28,573.79 221.5K
12:51 28,569.74 28,569.74 28,568.91 28,568.92 180.5K
12:52 28,568.93 28,568.93 28,567.10 28,568.55 233.8K
12:53 28,571.68 28,576.19 28,570.69 28,570.69 174.9K
12:54 28,570.01 28,572.80 28,569.72 28,572.80 227.0K
12:55 28,572.44 28,576.26 28,567.69 28,567.69 318.7K
12:56 28,567.09 28,569.67 28,567.09 28,569.67 334.3K
12:57 28,569.66 28,576.16 28,569.66 28,576.16 459.2K
12:58 28,577.49 28,577.49 28,569.28 28,569.28 417.8K
12:59 28,566.15 28,566.43 28,565.96 28,566.05 170.6K
13:00 28,565.73 28,566.55 28,565.69 28,566.55 192.7K
13:01 28,567.60 28,570.75 28,567.60 28,570.75 148.7K
13:02 28,574.01 28,575.12 28,574.01 28,574.78 296.6K
13:03 28,578.57 28,578.57 28,576.47 28,576.47 180.5K
13:04 28,576.75 28,578.35 28,576.75 28,578.35 166.4K
13:05 28,577.89 28,583.00 28,577.89 28,581.73 337.7K
13:06 28,585.35 28,585.35 28,580.69 28,580.71 223.9K
13:07 28,580.22 28,583.98 28,580.22 28,583.98 158.3K
13:08 28,584.91 28,587.54 28,584.91 28,585.36 156.6K
13:09 28,584.54 28,585.37 28,577.94 28,577.94 211.0K
13:10 28,579.95 28,581.01 28,579.13 28,581.01 144.0K
13:11 28,581.49 28,582.03 28,581.03 28,581.03 165.7K
13:12 28,580.33 28,584.22 28,580.12 28,584.22 121.8K
13:13 28,584.03 28,584.66 28,584.01 28,584.66 110.7K
13:14 28,586.10 28,586.36 28,584.91 28,585.18 206.4K
13:15 28,586.54 28,589.47 28,586.54 28,589.47 141.7K
13:16 28,590.62 28,591.55 28,590.56 28,590.62 126.6K
13:17 28,588.90 28,588.90 28,584.73 28,584.80 297.6K
13:18 28,583.19 28,588.96 28,583.19 28,588.96 247.5K
13:19 28,589.67 28,590.27 28,589.21 28,589.21 236.0K
13:20 28,589.81 28,590.41 28,589.66 28,589.66 126.1K
13:21 28,591.79 28,593.25 28,591.79 28,593.25 182.9K
13:22 28,594.68 28,595.22 28,593.47 28,593.47 192.7K
13:23 28,590.78 28,590.78 28,584.33 28,587.94 313.6K
13:24 28,589.26 28,589.26 28,587.10 28,587.70 211.3K
13:25 28,593.92 28,604.85 28,593.92 28,604.85 317.8K
13:26 28,605.81 28,606.60 28,605.81 28,606.60 127.0K
13:27 28,607.74 28,607.74 28,605.80 28,605.80 203.2K
13:28 28,604.76 28,604.76 28,600.35 28,602.34 288.6K
13:29 28,602.52 28,602.52 28,600.76 28,601.73 257.5K
13:30 28,601.02 28,604.40 28,600.90 28,604.40 156.8K
13:31 28,606.78 28,608.48 28,606.78 28,608.48 184.4K
13:32 28,607.74 28,608.53 28,607.39 28,608.29 156.6K
13:33 28,607.56 28,607.56 28,603.11 28,603.11 155.0K
13:34 28,602.16 28,602.16 28,600.50 28,600.50 135.6K
13:35 28,601.07 28,603.40 28,601.07 28,603.40 166.4K
13:36 28,604.06 28,605.35 28,603.52 28,605.35 222.8K
13:37 28,601.54 28,604.55 28,601.54 28,604.43 333.7K
13:38 28,604.94 28,606.29 28,604.94 28,605.80 241.8K
13:39 28,606.50 28,609.29 28,606.50 28,609.29 220.9K
13:40 28,609.85 28,612.97 28,609.74 28,611.86 159.0K
13:41 28,611.75 28,611.75 28,609.20 28,609.20 93.9K
13:42 28,604.65 28,608.86 28,604.65 28,608.50 163.4K
13:43 28,609.67 28,609.67 28,602.29 28,602.29 355.1K
13:44 28,602.06 28,602.06 28,599.33 28,599.33 216.6K
13:45 28,598.68 28,598.84 28,597.29 28,597.29 133.0K
13:46 28,597.40 28,601.18 28,597.40 28,600.86 131.6K
13:47 28,600.18 28,600.69 28,599.07 28,599.07 128.6K
13:48 28,602.85 28,602.85 28,601.91 28,602.40 220.7K
13:49 28,602.33 28,603.29 28,601.42 28,603.29 134.8K
13:50 28,604.76 28,604.76 28,602.15 28,602.50 143.0K
13:51 28,605.96 28,606.25 28,605.63 28,606.16 181.5K
13:52 28,606.01 28,609.21 28,606.01 28,609.16 133.8K
13:53 28,606.54 28,606.54 28,605.13 28,605.86 193.9K
13:54 28,607.80 28,607.92 28,607.15 28,607.92 167.6K
13:55 28,607.27 28,608.97 28,606.75 28,608.48 173.7K
13:56 28,606.75 28,606.75 28,604.98 28,604.98 450.5K
13:57 28,604.15 28,604.20 28,602.56 28,602.56 135.2K
13:58 28,609.45 28,609.90 28,607.97 28,607.97 296.6K
13:59 28,606.91 28,606.91 28,602.88 28,602.88 153.9K
14:00 28,602.29 28,611.23 28,602.29 28,611.23 206.4K
14:01 28,611.25 28,612.24 28,611.04 28,611.92 128.8K
14:02 28,610.13 28,610.13 28,608.79 28,608.79 253.4K
14:03 28,607.65 28,608.49 28,605.13 28,605.13 160.4K
14:04 28,603.17 28,603.17 28,600.29 28,601.38 191.8K
14:05 28,603.09 28,609.35 28,603.09 28,609.35 295.1K
14:06 28,608.61 28,609.11 28,607.29 28,609.11 128.9K
14:07 28,609.14 28,609.61 28,608.18 28,608.18 160.0K
14:08 28,606.64 28,606.64 28,605.08 28,605.08 166.5K
14:09 28,602.82 28,602.82 28,602.38 28,602.38 150.7K
14:10 28,601.52 28,602.68 28,601.52 28,602.68 108.7K
14:11 28,601.57 28,601.57 28,597.44 28,597.44 223.2K
14:12 28,597.63 28,602.74 28,597.63 28,602.04 271.0K
14:13 28,602.15 28,602.66 28,601.52 28,602.66 178.3K
14:14 28,601.53 28,603.31 28,601.53 28,603.25 108.8K
14:15 28,603.17 28,607.21 28,603.17 28,605.80 278.8K
14:16 28,605.46 28,607.49 28,605.35 28,607.49 163.0K
14:17 28,608.24 28,611.43 28,607.08 28,611.43 424.5K
14:18 28,615.97 28,616.50 28,613.69 28,613.69 218.9K
14:19 28,613.12 28,613.12 28,610.70 28,610.70 154.6K
14:20 28,611.47 28,611.47 28,607.83 28,607.83 248.0K
14:21 28,608.58 28,609.27 28,607.08 28,607.08 197.3K
14:22 28,607.06 28,607.06 28,605.97 28,606.96 192.6K
14:23 28,605.74 28,606.51 28,605.74 28,606.51 265.8K
14:24 28,606.85 28,606.85 28,604.40 28,604.40 196.8K
14:25 28,604.67 28,604.67 28,602.85 28,604.01 141.1K
14:26 28,606.17 28,606.17 28,602.94 28,603.07 360.3K
14:27 28,602.27 28,602.27 28,599.97 28,599.97 125.2K
14:28 28,597.52 28,601.85 28,597.34 28,600.55 171.3K
14:29 28,604.31 28,604.31 28,603.78 28,603.92 129.4K
14:30 28,606.46 28,612.70 28,606.46 28,612.70 186.1K
14:31 28,613.91 28,618.86 28,613.91 28,618.62 209.4K
14:32 28,617.24 28,621.38 28,616.85 28,621.38 213.4K
14:33 28,620.41 28,620.41 28,617.16 28,617.16 138.6K
14:34 28,615.80 28,615.80 28,614.71 28,614.83 150.1K
14:35 28,614.38 28,614.70 28,612.07 28,614.04 188.2K
14:36 28,614.83 28,615.76 28,614.83 28,614.85 190.2K
14:37 28,617.78 28,617.78 28,614.65 28,615.15 159.3K
14:38 28,614.35 28,614.72 28,611.65 28,611.65 238.4K
14:39 28,613.25 28,613.25 28,601.59 28,601.59 250.7K
14:40 28,600.39 28,605.91 28,600.39 28,605.91 226.5K
14:41 28,605.68 28,608.95 28,604.56 28,608.82 216.7K
14:42 28,607.95 28,610.24 28,605.22 28,605.22 178.2K
14:43 28,604.86 28,611.03 28,604.74 28,611.03 185.3K
14:44 28,611.54 28,612.00 28,610.88 28,612.00 134.8K
14:45 28,613.49 28,617.33 28,613.49 28,615.72 135.0K
14:46 28,614.89 28,618.88 28,614.89 28,618.88 261.4K
14:47 28,618.61 28,619.15 28,618.27 28,618.91 150.7K
14:48 28,616.26 28,616.26 28,609.29 28,609.29 267.5K
14:49 28,605.28 28,605.28 28,600.92 28,600.92 306.1K
14:50 28,600.35 28,606.52 28,600.35 28,605.44 223.5K
14:51 28,610.06 28,610.06 28,605.63 28,605.63 192.2K
14:52 28,602.05 28,602.05 28,596.53 28,596.53 432.0K
14:53 28,594.98 28,594.98 28,592.88 28,593.41 189.1K
14:54 28,596.95 28,598.58 28,596.95 28,597.79 215.2K
14:55 28,599.06 28,603.82 28,598.53 28,603.82 222.5K
14:56 28,602.69 28,603.95 28,602.47 28,603.95 144.3K
14:57 28,602.98 28,605.84 28,602.98 28,605.84 213.0K
14:58 28,602.46 28,603.14 28,602.20 28,603.14 162.4K
14:59 28,601.45 28,601.81 28,601.19 28,601.19 125.9K
15:00 28,599.88 28,605.60 28,599.88 28,600.91 280.6K
15:01 28,600.38 28,601.01 28,600.38 28,601.01 103.1K
15:02 28,601.41 28,605.79 28,601.41 28,605.79 178.9K
15:03 28,605.58 28,606.57 28,604.48 28,604.48 187.7K
15:04 28,604.01 28,604.60 28,601.60 28,604.22 227.8K
15:05 28,603.10 28,607.32 28,602.96 28,606.00 274.9K
15:06 28,603.76 28,606.75 28,603.76 28,606.75 254.3K
15:07 28,606.89 28,608.15 28,606.89 28,607.81 123.4K
15:08 28,607.75 28,607.75 28,600.75 28,600.75 243.3K
15:09 28,600.83 28,600.83 28,595.56 28,595.56 201.6K
15:10 28,596.21 28,600.14 28,596.21 28,597.75 265.1K
15:11 28,592.54 28,594.20 28,592.54 28,594.20 326.9K
15:12 28,594.51 28,597.57 28,593.51 28,597.57 212.6K
15:13 28,597.04 28,597.04 28,595.68 28,595.68 149.4K
15:14 28,596.06 28,599.37 28,596.06 28,598.06 296.1K
15:15 28,598.17 28,602.25 28,595.37 28,595.37 236.4K
15:16 28,591.65 28,591.65 28,581.55 28,581.55 324.2K
15:17 28,581.10 28,581.10 28,579.34 28,579.34 163.4K
15:18 28,579.76 28,581.00 28,579.52 28,581.00 214.0K
15:19 28,580.19 28,580.19 28,575.09 28,575.09 326.0K
15:20 28,578.88 28,591.00 28,578.88 28,591.00 284.2K
15:21 28,590.26 28,592.88 28,590.26 28,592.88 171.1K
15:22 28,595.47 28,595.47 28,593.22 28,593.22 451.4K
15:23 28,595.11 28,601.20 28,595.11 28,601.20 358.2K
15:24 28,599.31 28,605.34 28,599.31 28,605.34 246.6K
15:25 28,605.66 28,614.12 28,605.66 28,614.12 263.1K
15:26 28,614.43 28,619.37 28,614.43 28,619.37 384.4K
15:27 28,619.04 28,619.70 28,613.85 28,613.85 368.7K
15:28 28,613.20 28,613.20 28,611.16 28,612.94 305.2K
15:29 28,613.48 28,613.48 28,608.94 28,609.68 197.2K
15:30 28,608.29 28,614.39 28,608.29 28,614.39 374.2K
15:31 28,614.48 28,621.84 28,614.48 28,615.73 375.3K
15:32 28,616.08 28,616.08 28,613.79 28,613.79 277.1K
15:33 28,613.32 28,613.32 28,608.66 28,608.66 265.6K
15:34 28,610.32 28,610.32 28,610.04 28,610.16 366.3K
15:35 28,610.16 28,610.28 28,609.19 28,609.19 392.6K
15:36 28,608.73 28,614.81 28,608.73 28,614.81 687.2K
15:37 28,619.54 28,621.59 28,618.83 28,621.59 326.3K
15:38 28,623.20 28,631.23 28,623.20 28,631.23 772.3K
15:39 28,631.61 28,635.07 28,630.87 28,633.74 524.2K
15:40 28,629.23 28,630.24 28,628.36 28,628.36 397.2K
15:41 28,628.28 28,634.03 28,628.28 28,634.03 586.4K
15:42 28,635.80 28,636.67 28,635.02 28,636.67 543.9K
15:43 28,638.99 28,641.79 28,638.99 28,640.22 560.5K
15:44 28,638.47 28,638.47 28,629.44 28,629.44 519.8K
15:45 28,633.43 28,636.17 28,633.43 28,636.17 460.3K
15:46 28,636.48 28,636.48 28,633.15 28,633.15 702.4K
15:47 28,629.34 28,630.64 28,629.10 28,629.31 552.2K
15:48 28,625.61 28,626.70 28,625.49 28,625.61 395.8K
15:49 28,625.33 28,631.15 28,621.74 28,631.15 1,158.2K
15:50 28,652.86 28,664.15 28,652.86 28,664.15 1,904.5K
15:51 28,663.88 28,663.88 28,659.46 28,659.46 1,042.1K
15:52 28,661.96 28,662.99 28,661.75 28,662.99 1,160.1K
15:53 28,662.34 28,665.01 28,661.89 28,665.01 792.1K
15:54 28,664.93 28,667.26 28,663.11 28,667.26 749.1K
15:55 28,665.87 28,671.21 28,663.96 28,671.21 1,059.9K
15:56 28,666.29 28,666.29 28,663.58 28,664.63 1,429.7K
15:57 28,666.71 28,667.50 28,666.25 28,667.50 1,250.8K
15:58 28,667.42 28,667.42 28,663.80 28,665.37 1,431.5K
15:59 28,664.48 28,673.41 28,664.48 28,672.20 2,406.5K
16:00 28,674.46 28,674.46 28,673.51 28,673.51 128,316.4K
16:01 28,673.51 28,673.51 28,673.51 28,673.51 272.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据