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 28,734.54 28,734.54 28,698.61 28,709.36 12,158.8K
09:31 28,713.44 28,719.77 28,692.79 28,719.77 1,015.7K
09:32 28,729.27 28,738.35 28,729.27 28,738.35 528.8K
09:33 28,744.95 28,744.95 28,728.89 28,728.89 393.3K
09:34 28,737.79 28,769.80 28,737.79 28,769.80 624.1K
09:35 28,773.48 28,786.00 28,767.37 28,767.37 771.6K
09:36 28,763.93 28,778.56 28,763.93 28,773.58 522.7K
09:37 28,769.33 28,773.31 28,768.14 28,768.96 366.1K
09:38 28,775.41 28,780.48 28,774.52 28,774.52 537.3K
09:39 28,764.85 28,772.64 28,764.85 28,769.90 428.1K
09:40 28,768.28 28,777.61 28,765.30 28,777.61 534.3K
09:41 28,775.58 28,782.40 28,775.58 28,776.54 479.9K
09:42 28,782.36 28,783.66 28,781.83 28,781.83 277.5K
09:43 28,781.16 28,788.60 28,781.16 28,786.39 459.5K
09:44 28,787.82 28,787.82 28,785.72 28,785.72 403.7K
09:45 28,787.79 28,796.70 28,787.79 28,792.77 435.3K
09:46 28,794.81 28,800.88 28,794.81 28,800.44 645.4K
09:47 28,803.15 28,816.97 28,803.15 28,816.97 624.1K
09:48 28,821.54 28,821.54 28,818.22 28,818.83 353.1K
09:49 28,817.94 28,817.94 28,810.83 28,817.13 334.1K
09:50 28,820.49 28,820.49 28,813.12 28,813.12 401.9K
09:51 28,808.83 28,816.95 28,808.83 28,816.95 395.8K
09:52 28,821.09 28,821.09 28,815.21 28,816.25 284.7K
09:53 28,818.15 28,818.15 28,810.78 28,810.78 257.7K
09:54 28,808.81 28,811.77 28,808.81 28,810.92 437.2K
09:55 28,809.95 28,809.95 28,805.51 28,805.51 341.5K
09:56 28,807.62 28,820.67 28,807.62 28,820.67 247.8K
09:57 28,819.87 28,819.87 28,818.87 28,819.02 292.0K
09:58 28,810.75 28,812.06 28,806.51 28,812.06 516.4K
09:59 28,810.14 28,810.14 28,800.45 28,800.45 255.2K
10:00 28,802.97 28,808.61 28,792.89 28,792.89 353.4K
10:01 28,775.67 28,775.67 28,747.83 28,747.83 671.6K
10:02 28,740.30 28,753.11 28,740.30 28,753.11 532.1K
10:03 28,760.59 28,762.77 28,755.23 28,755.23 232.7K
10:04 28,749.37 28,749.37 28,747.19 28,747.19 435.7K
10:05 28,739.63 28,739.63 28,724.10 28,735.06 494.5K
10:06 28,733.63 28,741.97 28,732.40 28,741.97 289.2K
10:07 28,744.82 28,748.79 28,744.82 28,747.62 204.6K
10:08 28,741.75 28,748.73 28,741.75 28,748.73 214.6K
10:09 28,749.24 28,753.51 28,748.05 28,753.51 389.5K
10:10 28,760.20 28,761.53 28,747.94 28,747.94 347.9K
10:11 28,735.73 28,735.73 28,725.45 28,727.21 371.7K
10:12 28,720.60 28,720.60 28,711.96 28,717.13 437.2K
10:13 28,712.65 28,721.79 28,712.65 28,721.10 301.5K
10:14 28,720.73 28,720.73 28,717.72 28,717.72 128.0K
10:15 28,718.05 28,718.05 28,713.40 28,713.40 238.2K
10:16 28,709.71 28,710.70 28,704.65 28,708.11 215.9K
10:17 28,700.94 28,700.94 28,687.30 28,687.30 558.9K
10:18 28,688.12 28,693.26 28,683.60 28,683.60 213.9K
10:19 28,681.51 28,685.73 28,680.36 28,685.73 309.3K
10:20 28,686.83 28,686.83 28,671.80 28,671.80 428.0K
10:21 28,675.13 28,695.83 28,675.13 28,695.83 298.2K
10:22 28,689.99 28,697.81 28,689.99 28,697.81 205.8K
10:23 28,707.39 28,715.84 28,707.39 28,710.49 419.7K
10:24 28,705.59 28,705.71 28,704.73 28,705.71 433.2K
10:25 28,703.25 28,704.95 28,697.67 28,697.67 242.1K
10:26 28,697.26 28,699.25 28,697.26 28,699.25 123.2K
10:27 28,697.69 28,697.69 28,693.20 28,693.20 186.9K
10:28 28,694.86 28,694.86 28,691.65 28,691.65 152.4K
10:29 28,682.98 28,688.91 28,682.98 28,686.01 286.6K
10:30 28,682.58 28,682.58 28,669.54 28,669.54 327.7K
10:31 28,668.33 28,673.96 28,668.32 28,673.96 303.7K
10:32 28,667.96 28,669.62 28,667.06 28,667.06 277.0K
10:33 28,661.91 28,675.17 28,661.91 28,675.17 199.1K
10:34 28,677.42 28,679.30 28,676.67 28,679.30 129.0K
10:35 28,675.97 28,681.27 28,675.97 28,678.70 308.4K
10:36 28,680.33 28,692.50 28,680.33 28,692.50 235.5K
10:37 28,688.73 28,688.73 28,683.93 28,683.93 213.0K
10:38 28,692.68 28,695.58 28,692.68 28,693.10 368.4K
10:39 28,694.62 28,698.74 28,691.57 28,691.57 174.4K
10:40 28,700.55 28,701.82 28,698.51 28,701.82 286.0K
10:41 28,704.94 28,728.67 28,704.94 28,728.67 424.4K
10:42 28,729.07 28,729.07 28,713.92 28,713.92 219.0K
10:43 28,714.52 28,726.64 28,714.52 28,726.64 356.2K
10:44 28,725.96 28,726.99 28,724.93 28,726.99 138.8K
10:45 28,725.26 28,739.04 28,725.26 28,737.34 247.7K
10:46 28,733.48 28,733.48 28,721.56 28,721.56 180.0K
10:47 28,718.53 28,724.93 28,718.53 28,724.93 213.0K
10:48 28,727.31 28,743.60 28,727.31 28,743.60 252.7K
10:49 28,747.54 28,753.65 28,747.54 28,753.65 249.1K
10:50 28,753.70 28,755.05 28,752.61 28,754.37 134.0K
10:51 28,753.40 28,767.90 28,753.40 28,767.90 284.7K
10:52 28,767.36 28,767.36 28,759.06 28,759.06 175.2K
10:53 28,758.86 28,758.86 28,753.47 28,755.00 158.8K
10:54 28,759.79 28,764.28 28,759.79 28,763.19 157.2K
10:55 28,765.48 28,765.48 28,760.67 28,760.67 164.3K
10:56 28,755.82 28,757.74 28,755.72 28,756.82 248.2K
10:57 28,757.97 28,761.04 28,753.37 28,753.37 189.3K
10:58 28,752.51 28,759.38 28,752.51 28,759.38 212.6K
10:59 28,758.14 28,759.35 28,756.64 28,756.64 249.7K
11:00 28,756.51 28,756.51 28,752.55 28,753.59 222.1K
11:01 28,752.89 28,752.89 28,745.12 28,747.71 212.1K
11:02 28,743.34 28,743.34 28,730.33 28,730.33 318.3K
11:03 28,733.57 28,739.42 28,733.57 28,737.34 175.8K
11:04 28,730.82 28,730.82 28,719.68 28,719.68 292.8K
11:05 28,719.65 28,719.65 28,715.85 28,715.85 181.3K
11:06 28,717.32 28,719.30 28,717.32 28,718.63 157.5K
11:07 28,719.06 28,719.81 28,715.27 28,719.72 134.1K
11:08 28,718.78 28,718.78 28,710.69 28,710.69 157.3K
11:09 28,708.45 28,712.20 28,707.38 28,712.20 132.2K
11:10 28,704.28 28,708.49 28,704.28 28,708.49 215.1K
11:11 28,708.52 28,711.07 28,707.39 28,707.39 183.7K
11:12 28,703.35 28,703.35 28,694.15 28,694.15 198.3K
11:13 28,696.23 28,698.56 28,696.23 28,697.17 222.8K
11:14 28,695.77 28,695.77 28,678.43 28,678.43 290.2K
11:15 28,679.08 28,679.83 28,674.58 28,674.58 161.4K
11:16 28,676.30 28,679.46 28,675.99 28,679.46 127.4K
11:17 28,679.73 28,681.02 28,675.31 28,681.02 215.5K
11:18 28,676.55 28,676.55 28,671.43 28,671.43 190.4K
11:19 28,667.75 28,667.75 28,664.07 28,664.50 248.3K
11:20 28,664.42 28,667.47 28,664.42 28,666.99 232.5K
11:21 28,667.18 28,674.26 28,667.18 28,673.81 155.3K
11:22 28,672.48 28,681.93 28,672.48 28,681.93 249.9K
11:23 28,684.19 28,687.40 28,684.19 28,687.40 177.9K
11:24 28,687.92 28,687.92 28,684.87 28,684.97 137.4K
11:25 28,684.71 28,694.52 28,684.71 28,694.52 271.0K
11:26 28,699.42 28,704.72 28,699.42 28,702.68 260.3K
11:27 28,701.65 28,704.90 28,701.65 28,704.90 135.2K
11:28 28,704.76 28,707.39 28,704.76 28,705.83 265.5K
11:29 28,705.78 28,714.36 28,705.78 28,714.36 34.5K
11:30 28,716.15 28,716.15 28,711.88 28,711.88 198.1K
11:31 28,709.28 28,718.91 28,709.28 28,718.91 226.4K
11:32 28,719.57 28,724.36 28,719.57 28,724.36 141.8K
11:33 28,724.92 28,724.92 28,723.44 28,723.94 192.9K
11:34 28,722.15 28,722.85 28,721.84 28,722.85 128.7K
11:35 28,721.66 28,721.86 28,716.95 28,721.86 217.2K
11:36 28,721.34 28,724.25 28,721.34 28,724.25 107.9K
11:37 28,727.57 28,727.57 28,722.06 28,722.06 127.6K
11:38 28,721.61 28,721.61 28,718.54 28,718.84 113.3K
11:39 28,715.50 28,715.50 28,706.63 28,706.63 184.9K
11:40 28,706.56 28,709.74 28,706.56 28,709.74 151.3K
11:41 28,705.98 28,705.98 28,697.64 28,697.64 215.7K
11:42 28,699.58 28,699.58 28,694.77 28,694.77 151.6K
11:43 28,692.83 28,692.83 28,685.11 28,685.64 243.0K
11:44 28,683.62 28,685.70 28,683.61 28,683.61 195.3K
11:45 28,682.48 28,682.48 28,679.88 28,680.56 318.4K
11:46 28,684.52 28,686.03 28,684.30 28,686.03 152.9K
11:47 28,686.58 28,687.49 28,684.35 28,684.35 211.1K
11:48 28,684.57 28,686.49 28,684.57 28,685.15 220.4K
11:49 28,682.96 28,683.20 28,669.59 28,669.59 410.9K
11:50 28,668.91 28,669.61 28,659.61 28,659.61 252.7K
11:51 28,654.12 28,654.12 28,639.48 28,639.48 537.1K
11:52 28,634.56 28,634.56 28,622.23 28,622.23 533.9K
11:53 28,621.02 28,624.91 28,621.02 28,624.77 148.8K
11:54 28,625.99 28,625.99 28,623.05 28,623.05 155.6K
11:55 28,623.93 28,628.60 28,623.93 28,624.03 235.4K
11:56 28,627.54 28,635.69 28,627.54 28,635.69 312.5K
11:57 28,634.92 28,639.72 28,634.92 28,636.94 172.1K
11:58 28,634.63 28,634.63 28,626.04 28,626.04 220.1K
11:59 28,630.77 28,634.52 28,630.08 28,634.52 209.5K
12:00 28,632.21 28,635.47 28,632.21 28,632.98 158.1K
12:01 28,632.21 28,637.63 28,632.21 28,637.63 142.6K
12:02 28,639.70 28,639.93 28,637.54 28,637.54 211.9K
12:03 28,639.36 28,642.62 28,636.22 28,636.22 161.8K
12:04 28,636.06 28,636.06 28,628.87 28,628.87 243.3K
12:05 28,629.58 28,629.58 28,624.84 28,626.64 210.1K
12:06 28,624.93 28,628.86 28,624.93 28,628.64 164.2K
12:07 28,626.56 28,626.91 28,620.27 28,620.27 291.7K
12:08 28,619.49 28,621.30 28,618.15 28,621.30 157.3K
12:09 28,626.57 28,636.93 28,626.57 28,636.93 315.0K
12:10 28,636.39 28,641.63 28,636.39 28,641.63 103.0K
12:11 28,639.30 28,639.46 28,627.62 28,627.62 223.0K
12:12 28,626.77 28,627.19 28,626.09 28,626.09 231.1K
12:13 28,628.53 28,632.24 28,628.53 28,632.24 96.8K
12:14 28,633.50 28,633.50 28,630.18 28,631.18 175.7K
12:15 28,633.17 28,635.72 28,633.17 28,634.34 167.2K
12:16 28,629.30 28,629.30 28,624.63 28,624.63 131.5K
12:17 28,620.79 28,627.68 28,620.79 28,626.67 176.6K
12:18 28,626.51 28,634.02 28,626.51 28,634.02 149.4K
12:19 28,637.58 28,637.58 28,634.61 28,635.43 180.9K
12:20 28,634.72 28,636.17 28,628.67 28,628.67 158.4K
12:21 28,627.56 28,632.57 28,627.56 28,630.66 131.4K
12:22 28,630.23 28,640.39 28,630.23 28,640.39 171.7K
12:23 28,641.12 28,643.38 28,639.04 28,639.04 175.9K
12:24 28,638.77 28,638.77 28,636.14 28,636.14 118.6K
12:25 28,635.83 28,645.34 28,635.83 28,643.34 194.4K
12:26 28,642.71 28,658.06 28,642.71 28,658.06 204.5K
12:27 28,655.95 28,656.50 28,653.06 28,656.50 189.3K
12:28 28,655.69 28,655.69 28,648.11 28,648.24 197.4K
12:29 28,648.39 28,649.40 28,648.27 28,649.40 142.3K
12:30 28,652.44 28,654.46 28,652.44 28,654.22 130.4K
12:31 28,656.64 28,657.36 28,655.76 28,657.36 239.1K
12:32 28,658.20 28,658.20 28,652.73 28,652.73 172.2K
12:33 28,652.08 28,654.06 28,652.08 28,654.06 116.9K
12:34 28,654.87 28,654.87 28,651.41 28,653.38 189.0K
12:35 28,654.70 28,655.07 28,649.58 28,649.58 130.3K
12:36 28,650.51 28,650.51 28,644.59 28,645.33 132.6K
12:37 28,643.39 28,643.39 28,633.61 28,633.61 189.2K
12:38 28,631.05 28,631.05 28,621.84 28,621.84 305.3K
12:39 28,623.17 28,627.06 28,623.17 28,627.06 156.9K
12:40 28,626.64 28,629.78 28,626.64 28,629.57 137.9K
12:41 28,630.58 28,635.93 28,630.58 28,635.93 294.3K
12:42 28,637.77 28,638.24 28,637.77 28,637.86 136.4K
12:43 28,637.87 28,642.44 28,637.87 28,639.21 155.0K
12:44 28,639.07 28,639.07 28,636.13 28,636.13 431.3K
12:45 28,637.43 28,637.43 28,631.25 28,631.25 208.7K
12:46 28,632.50 28,633.55 28,631.79 28,633.55 217.1K
12:47 28,631.13 28,631.13 28,623.34 28,623.34 375.9K
12:48 28,623.88 28,628.02 28,623.88 28,625.67 178.3K
12:49 28,624.99 28,625.82 28,624.93 28,624.93 117.9K
12:50 28,629.70 28,637.33 28,629.70 28,635.03 185.6K
12:51 28,634.91 28,634.91 28,625.76 28,625.76 319.7K
12:52 28,628.25 28,636.45 28,628.25 28,636.45 249.1K
12:53 28,636.58 28,639.10 28,636.58 28,638.29 136.2K
12:54 28,638.05 28,641.26 28,638.05 28,641.26 183.3K
12:55 28,643.05 28,645.70 28,643.05 28,645.70 131.5K
12:56 28,645.48 28,647.02 28,643.92 28,644.20 151.2K
12:57 28,644.12 28,644.12 28,642.02 28,642.02 83.5K
12:58 28,641.57 28,641.57 28,639.90 28,640.91 131.0K
12:59 28,642.45 28,644.61 28,642.45 28,644.33 134.9K
13:00 28,637.08 28,639.22 28,637.08 28,639.02 124.3K
13:01 28,645.28 28,648.86 28,645.28 28,648.86 160.0K
13:02 28,648.61 28,650.68 28,647.92 28,650.68 171.5K
13:03 28,649.93 28,651.09 28,649.93 28,651.09 144.2K
13:04 28,652.77 28,664.42 28,652.77 28,664.42 248.7K
13:05 28,664.37 28,664.37 28,661.89 28,661.89 194.3K
13:06 28,661.12 28,662.22 28,661.12 28,662.22 86.3K
13:07 28,660.93 28,660.93 28,645.90 28,645.90 227.3K
13:08 28,644.77 28,647.65 28,644.77 28,645.94 99.5K
13:09 28,646.11 28,654.14 28,646.11 28,654.14 130.4K
13:10 28,656.17 28,662.79 28,656.17 28,662.79 224.8K
13:11 28,663.43 28,665.28 28,662.81 28,665.28 117.5K
13:12 28,665.22 28,670.50 28,665.22 28,670.50 110.8K
13:13 28,669.94 28,669.94 28,668.27 28,668.74 123.1K
13:14 28,668.01 28,668.43 28,666.07 28,666.07 187.0K
13:15 28,665.94 28,666.37 28,665.24 28,666.37 104.6K
13:16 28,668.10 28,670.63 28,668.10 28,670.07 152.3K
13:17 28,670.48 28,670.90 28,666.75 28,666.75 224.1K
13:18 28,664.86 28,667.04 28,664.86 28,667.04 110.1K
13:19 28,669.07 28,669.63 28,668.06 28,668.06 97.4K
13:20 28,667.40 28,674.55 28,667.28 28,674.13 146.1K
13:21 28,673.56 28,673.56 28,671.22 28,671.22 104.7K
13:22 28,671.00 28,671.94 28,671.00 28,671.71 144.9K
13:23 28,671.73 28,671.73 28,668.83 28,668.83 194.8K
13:24 28,670.87 28,671.33 28,670.87 28,671.33 144.0K
13:25 28,671.33 28,679.80 28,671.33 28,679.80 361.8K
13:26 28,681.07 28,681.07 28,674.61 28,674.61 301.6K
13:27 28,668.93 28,668.93 28,667.41 28,667.41 180.1K
13:28 28,667.45 28,668.57 28,667.04 28,668.57 118.9K
13:29 28,668.12 28,670.15 28,668.12 28,669.71 109.7K
13:30 28,669.18 28,669.18 28,667.61 28,668.86 90.3K
13:31 28,668.14 28,672.43 28,668.14 28,672.43 95.0K
13:32 28,674.62 28,675.59 28,674.62 28,674.92 87.8K
13:33 28,673.62 28,676.75 28,672.95 28,676.75 137.1K
13:34 28,677.89 28,683.31 28,677.89 28,683.31 168.8K
13:35 28,683.77 28,683.77 28,682.62 28,683.04 121.3K
13:36 28,683.41 28,689.84 28,683.41 28,689.84 156.8K
13:37 28,689.68 28,692.88 28,689.68 28,692.88 189.1K
13:38 28,691.60 28,691.60 28,690.41 28,690.41 125.4K
13:39 28,690.88 28,691.05 28,689.47 28,689.47 163.9K
13:40 28,688.95 28,696.65 28,688.95 28,696.65 185.4K
13:41 28,696.84 28,698.48 28,696.84 28,698.48 96.8K
13:42 28,696.61 28,697.10 28,696.40 28,696.86 179.0K
13:43 28,696.81 28,696.81 28,692.53 28,692.53 119.0K
13:44 28,694.47 28,694.93 28,693.75 28,693.75 198.4K
13:45 28,695.64 28,697.54 28,695.64 28,697.54 199.2K
13:46 28,699.42 28,701.01 28,699.42 28,700.29 222.8K
13:47 28,700.06 28,700.06 28,688.22 28,688.22 220.8K
13:48 28,686.69 28,694.37 28,686.69 28,694.37 171.3K
13:49 28,694.56 28,695.12 28,694.56 28,695.12 104.7K
13:50 28,694.95 28,698.19 28,694.53 28,698.19 132.5K
13:51 28,698.75 28,700.46 28,697.74 28,698.33 178.2K
13:52 28,699.69 28,703.49 28,699.69 28,702.77 163.1K
13:53 28,702.80 28,703.54 28,702.50 28,702.50 125.5K
13:54 28,701.79 28,704.39 28,701.79 28,704.39 129.3K
13:55 28,705.83 28,711.80 28,705.83 28,711.16 310.6K
13:56 28,711.17 28,711.17 28,707.52 28,707.52 187.2K
13:57 28,708.63 28,708.63 28,708.25 28,708.41 73.3K
13:58 28,709.54 28,711.04 28,709.54 28,711.04 122.5K
13:59 28,710.64 28,710.64 28,708.84 28,709.85 105.9K
14:00 28,708.79 28,708.79 28,706.91 28,708.76 129.5K
14:01 28,707.15 28,708.08 28,701.47 28,701.47 281.9K
14:02 28,705.49 28,707.51 28,705.49 28,707.51 136.6K
14:03 28,705.58 28,706.38 28,705.21 28,705.24 59.2K
14:04 28,704.91 28,704.91 28,701.64 28,704.05 152.3K
14:05 28,702.72 28,705.58 28,702.12 28,705.58 135.8K
14:06 28,710.98 28,717.62 28,710.98 28,717.62 236.1K
14:07 28,718.48 28,722.07 28,718.48 28,719.53 207.3K
14:08 28,717.23 28,718.05 28,717.23 28,718.05 111.7K
14:09 28,720.88 28,721.67 28,720.27 28,720.28 148.0K
14:10 28,721.03 28,724.04 28,720.24 28,724.04 125.7K
14:11 28,725.50 28,725.50 28,724.33 28,724.33 141.6K
14:12 28,722.72 28,722.72 28,721.03 28,721.03 151.0K
14:13 28,720.76 28,720.76 28,717.51 28,717.51 136.8K
14:14 28,719.94 28,720.82 28,718.91 28,718.91 107.7K
14:15 28,717.29 28,718.02 28,717.08 28,718.02 133.8K
14:16 28,716.78 28,717.05 28,715.87 28,717.05 131.9K
14:17 28,719.44 28,723.18 28,719.44 28,723.18 380.9K
14:18 28,724.92 28,727.40 28,724.92 28,727.40 169.1K
14:19 28,727.65 28,730.28 28,726.98 28,730.28 154.2K
14:20 28,731.00 28,731.00 28,729.33 28,729.33 157.9K
14:21 28,727.11 28,727.11 28,722.61 28,722.61 147.2K
14:22 28,719.73 28,723.36 28,719.01 28,723.36 205.9K
14:23 28,722.59 28,722.59 28,718.20 28,718.20 145.5K
14:24 28,714.94 28,715.71 28,714.94 28,715.71 125.7K
14:25 28,718.55 28,720.35 28,718.42 28,718.42 185.3K
14:26 28,716.41 28,716.41 28,713.07 28,714.20 133.1K
14:27 28,713.83 28,716.21 28,713.83 28,715.09 189.5K
14:28 28,716.72 28,723.28 28,716.72 28,723.28 137.2K
14:29 28,720.10 28,720.10 28,717.33 28,717.33 147.6K
14:30 28,715.30 28,715.30 28,708.01 28,708.01 216.3K
14:31 28,707.35 28,709.47 28,705.61 28,709.47 179.3K
14:32 28,708.67 28,716.08 28,708.67 28,716.08 149.4K
14:33 28,716.01 28,720.02 28,716.01 28,719.60 99.5K
14:34 28,720.12 28,722.23 28,719.62 28,721.81 146.1K
14:35 28,722.21 28,725.20 28,722.21 28,725.13 180.2K
14:36 28,725.49 28,725.49 28,723.56 28,723.57 165.1K
14:37 28,723.98 28,727.32 28,723.98 28,726.64 161.9K
14:38 28,728.92 28,728.92 28,726.79 28,726.79 226.7K
14:39 28,725.92 28,725.92 28,722.83 28,722.83 140.2K
14:40 28,722.90 28,728.31 28,722.90 28,727.26 154.9K
14:41 28,727.86 28,727.86 28,725.18 28,725.18 442.5K
14:42 28,728.13 28,729.93 28,726.78 28,729.93 111.7K
14:43 28,728.79 28,728.85 28,727.15 28,727.15 103.2K
14:44 28,727.28 28,732.84 28,727.28 28,732.84 130.9K
14:45 28,731.97 28,737.47 28,731.97 28,735.09 214.6K
14:46 28,735.11 28,735.11 28,732.61 28,732.61 129.2K
14:47 28,731.93 28,732.10 28,731.27 28,732.10 181.1K
14:48 28,731.07 28,734.67 28,729.74 28,734.67 221.0K
14:49 28,735.29 28,736.78 28,733.62 28,736.78 118.1K
14:50 28,736.67 28,737.14 28,734.97 28,734.97 243.0K
14:51 28,732.19 28,734.65 28,731.31 28,734.65 224.3K
14:52 28,733.56 28,740.16 28,732.43 28,740.16 312.3K
14:53 28,740.42 28,743.02 28,740.42 28,742.26 189.0K
14:54 28,743.29 28,743.88 28,743.29 28,743.88 133.0K
14:55 28,742.72 28,745.12 28,740.62 28,745.12 187.4K
14:56 28,744.96 28,747.84 28,744.84 28,747.84 267.0K
14:57 28,747.50 28,750.63 28,747.50 28,750.63 386.1K
14:58 28,749.53 28,749.88 28,748.94 28,748.94 220.2K
14:59 28,746.93 28,746.93 28,745.92 28,746.84 188.3K
15:00 28,747.25 28,748.48 28,746.80 28,746.80 165.4K
15:01 28,741.01 28,741.48 28,740.40 28,740.40 252.9K
15:02 28,739.74 28,739.74 28,734.47 28,734.47 227.1K
15:03 28,729.99 28,730.31 28,728.86 28,728.86 127.8K
15:04 28,728.50 28,728.50 28,722.85 28,724.07 221.2K
15:05 28,725.94 28,728.60 28,725.94 28,728.60 154.4K
15:06 28,725.62 28,725.62 28,721.65 28,721.65 145.8K
15:07 28,719.73 28,719.73 28,714.89 28,718.52 203.1K
15:08 28,721.02 28,727.23 28,721.02 28,727.23 189.7K
15:09 28,728.39 28,730.70 28,728.39 28,730.25 149.4K
15:10 28,731.00 28,731.00 28,725.70 28,725.70 231.5K
15:11 28,725.23 28,725.23 28,718.76 28,718.76 123.4K
15:12 28,718.96 28,720.53 28,718.96 28,720.53 150.3K
15:13 28,720.33 28,720.33 28,712.13 28,712.13 231.6K
15:14 28,711.68 28,711.68 28,706.98 28,706.98 279.3K
15:15 28,710.08 28,712.07 28,710.08 28,711.09 352.7K
15:16 28,711.26 28,711.81 28,709.72 28,709.72 121.4K
15:17 28,709.33 28,710.49 28,709.33 28,710.49 242.9K
15:18 28,712.00 28,717.29 28,712.00 28,717.29 227.5K
15:19 28,716.14 28,719.56 28,716.14 28,718.19 239.6K
15:20 28,718.25 28,718.25 28,716.79 28,716.79 125.7K
15:21 28,715.13 28,715.13 28,704.18 28,704.18 319.0K
15:22 28,703.93 28,704.52 28,703.67 28,703.67 142.2K
15:23 28,704.25 28,705.08 28,703.30 28,705.08 176.6K
15:24 28,706.47 28,707.09 28,705.00 28,705.00 267.1K
15:25 28,704.40 28,704.84 28,704.17 28,704.84 245.6K
15:26 28,703.63 28,707.03 28,703.63 28,707.03 225.0K
15:27 28,705.67 28,706.92 28,704.81 28,706.92 234.9K
15:28 28,705.29 28,705.56 28,701.80 28,701.80 182.9K
15:29 28,703.64 28,708.16 28,703.64 28,705.48 325.4K
15:30 28,703.78 28,705.50 28,702.68 28,704.84 407.0K
15:31 28,702.79 28,704.06 28,697.48 28,697.48 364.3K
15:32 28,694.72 28,695.07 28,694.72 28,695.07 281.3K
15:33 28,697.58 28,697.58 28,695.64 28,695.64 426.1K
15:34 28,697.22 28,697.22 28,694.98 28,694.98 272.5K
15:35 28,695.29 28,695.29 28,693.33 28,693.33 165.4K
15:36 28,690.23 28,690.35 28,689.02 28,689.87 307.0K
15:37 28,692.19 28,692.19 28,690.37 28,690.37 238.4K
15:38 28,690.00 28,691.96 28,690.00 28,690.94 284.1K
15:39 28,694.29 28,696.74 28,694.29 28,696.32 270.2K
15:40 28,695.25 28,695.25 28,690.81 28,690.81 298.1K
15:41 28,689.61 28,690.37 28,689.03 28,690.37 294.1K
15:42 28,690.84 28,691.50 28,688.09 28,688.09 288.9K
15:43 28,684.37 28,684.37 28,677.94 28,677.94 584.2K
15:44 28,674.76 28,674.76 28,668.27 28,668.27 526.7K
15:45 28,670.38 28,679.90 28,670.38 28,676.02 583.5K
15:46 28,676.12 28,676.12 28,672.39 28,672.39 282.7K
15:47 28,670.28 28,675.17 28,670.28 28,673.33 454.6K
15:48 28,673.13 28,678.10 28,673.13 28,678.10 469.1K
15:49 28,680.45 28,685.73 28,678.86 28,685.73 564.9K
15:50 28,702.11 28,717.16 28,702.11 28,717.16 2,011.1K
15:51 28,722.00 28,734.13 28,722.00 28,734.13 958.6K
15:52 28,736.65 28,736.65 28,727.70 28,727.92 831.1K
15:53 28,730.55 28,736.46 28,730.55 28,736.46 577.6K
15:54 28,734.42 28,734.72 28,727.09 28,727.09 797.2K
15:55 28,728.75 28,728.75 28,722.21 28,723.45 934.9K
15:56 28,719.19 28,722.48 28,716.03 28,716.03 1,407.1K
15:57 28,718.24 28,726.17 28,718.24 28,726.17 962.3K
15:58 28,725.00 28,725.00 28,722.24 28,723.32 1,018.3K
15:59 28,725.24 28,736.36 28,725.24 28,727.51 2,110.9K
16:00 28,728.05 28,728.46 28,728.05 28,728.46 106,934.3K
16:01 28,728.46 28,728.46 28,728.46 28,728.46 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据