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 28,578.61 28,578.61 28,476.52 28,476.52 4,170.3K
09:31 28,457.41 28,479.38 28,457.41 28,462.87 1,058.7K
09:32 28,449.65 28,487.75 28,449.65 28,487.75 848.5K
09:33 28,475.64 28,475.64 28,451.54 28,451.54 606.0K
09:34 28,460.88 28,466.40 28,453.86 28,453.86 792.0K
09:35 28,462.29 28,463.92 28,459.90 28,460.73 594.3K
09:36 28,453.21 28,464.08 28,452.11 28,464.08 966.1K
09:37 28,468.90 28,473.41 28,465.58 28,465.58 431.5K
09:38 28,448.59 28,458.07 28,448.59 28,458.07 549.2K
09:39 28,464.28 28,464.28 28,454.42 28,454.42 439.1K
09:40 28,450.90 28,450.90 28,437.74 28,437.74 545.6K
09:41 28,434.15 28,434.15 28,425.02 28,432.38 485.1K
09:42 28,429.54 28,429.54 28,416.53 28,416.53 266.6K
09:43 28,415.61 28,420.88 28,415.61 28,416.89 375.3K
09:44 28,416.48 28,420.51 28,416.48 28,418.49 231.1K
09:45 28,418.88 28,418.88 28,409.82 28,414.55 563.7K
09:46 28,420.74 28,420.74 28,407.74 28,416.73 1,402.3K
09:47 28,419.38 28,427.35 28,419.38 28,421.11 305.8K
09:48 28,418.68 28,418.68 28,407.87 28,415.07 1,976.5K
09:49 28,412.53 28,414.10 28,407.89 28,414.10 339.4K
09:50 28,412.09 28,412.09 28,394.81 28,405.87 563.6K
09:51 28,405.53 28,420.08 28,405.53 28,420.08 360.4K
09:52 28,416.90 28,418.29 28,411.44 28,411.44 336.9K
09:53 28,409.45 28,409.45 28,407.80 28,408.35 318.5K
09:54 28,400.96 28,419.37 28,400.96 28,419.27 423.0K
09:55 28,422.56 28,424.44 28,422.56 28,424.07 285.9K
09:56 28,421.68 28,421.68 28,413.70 28,415.43 195.5K
09:57 28,413.73 28,413.73 28,396.09 28,396.09 365.4K
09:58 28,396.74 28,401.61 28,396.74 28,401.15 226.2K
09:59 28,401.47 28,401.47 28,395.49 28,395.49 324.2K
10:00 28,390.88 28,390.88 28,376.56 28,376.56 404.3K
10:01 28,378.19 28,398.35 28,378.19 28,398.35 405.9K
10:02 28,410.82 28,424.15 28,400.31 28,400.31 773.4K
10:03 28,397.60 28,397.60 28,376.41 28,376.41 352.9K
10:04 28,375.22 28,391.17 28,375.22 28,391.17 321.0K
10:05 28,381.20 28,396.32 28,381.20 28,396.32 387.3K
10:06 28,395.15 28,395.24 28,388.08 28,394.91 281.9K
10:07 28,396.51 28,396.51 28,391.21 28,394.68 327.5K
10:08 28,408.62 28,413.02 28,405.28 28,405.28 410.7K
10:09 28,406.31 28,406.31 28,403.47 28,404.43 275.7K
10:10 28,405.73 28,405.73 28,390.98 28,390.98 331.1K
10:11 28,395.77 28,404.98 28,395.77 28,404.98 177.4K
10:12 28,410.62 28,410.62 28,406.03 28,410.04 269.7K
10:13 28,411.01 28,411.01 28,406.10 28,406.18 280.1K
10:14 28,409.08 28,418.24 28,409.08 28,418.24 209.7K
10:15 28,417.22 28,417.22 28,409.44 28,409.44 356.2K
10:16 28,412.20 28,412.20 28,405.18 28,405.18 214.4K
10:17 28,400.01 28,400.01 28,393.03 28,393.03 262.7K
10:18 28,389.58 28,398.84 28,389.58 28,398.80 314.9K
10:19 28,394.05 28,402.61 28,394.05 28,402.61 214.0K
10:20 28,400.75 28,403.94 28,400.75 28,403.23 250.0K
10:21 28,399.90 28,400.63 28,394.86 28,400.63 248.5K
10:22 28,402.25 28,414.10 28,402.25 28,411.20 265.6K
10:23 28,412.50 28,412.50 28,405.88 28,409.19 333.4K
10:24 28,402.11 28,402.11 28,385.26 28,385.26 390.6K
10:25 28,382.70 28,400.20 28,382.70 28,400.20 276.2K
10:26 28,403.15 28,403.59 28,396.11 28,396.11 239.3K
10:27 28,388.84 28,388.84 28,384.98 28,386.36 387.1K
10:28 28,384.71 28,388.37 28,384.68 28,388.14 301.4K
10:29 28,389.31 28,394.98 28,389.31 28,394.98 375.4K
10:30 28,392.86 28,396.03 28,390.84 28,396.03 344.5K
10:31 28,389.36 28,397.80 28,389.36 28,397.80 415.2K
10:32 28,401.39 28,402.01 28,396.81 28,397.99 269.2K
10:33 28,399.25 28,402.41 28,397.96 28,402.41 244.7K
10:34 28,395.93 28,395.93 28,387.76 28,392.51 416.5K
10:35 28,393.14 28,393.14 28,388.44 28,388.44 218.6K
10:36 28,383.46 28,384.65 28,378.11 28,378.11 313.7K
10:37 28,377.99 28,389.28 28,377.99 28,389.28 253.1K
10:38 28,400.21 28,406.40 28,400.21 28,402.86 292.9K
10:39 28,402.10 28,414.87 28,399.94 28,414.87 465.7K
10:40 28,417.22 28,428.67 28,417.22 28,427.77 417.6K
10:41 28,422.92 28,422.92 28,416.82 28,416.82 247.9K
10:42 28,412.47 28,412.47 28,406.12 28,411.08 369.2K
10:43 28,411.88 28,414.02 28,411.88 28,412.01 201.0K
10:44 28,412.43 28,424.20 28,412.43 28,419.72 283.2K
10:45 28,418.81 28,431.99 28,416.02 28,431.99 355.8K
10:46 28,434.72 28,434.72 28,418.49 28,418.49 242.9K
10:47 28,421.40 28,421.69 28,415.28 28,415.28 191.9K
10:48 28,414.76 28,414.76 28,405.09 28,405.09 331.5K
10:49 28,404.30 28,404.30 28,393.55 28,400.33 359.3K
10:50 28,399.83 28,413.24 28,399.83 28,413.24 364.7K
10:51 28,408.29 28,414.78 28,408.29 28,414.78 217.6K
10:52 28,416.57 28,416.57 28,413.17 28,413.42 289.3K
10:53 28,418.90 28,425.23 28,418.90 28,425.23 230.3K
10:54 28,420.64 28,420.79 28,419.09 28,419.09 270.5K
10:55 28,413.33 28,415.80 28,413.33 28,414.79 287.4K
10:56 28,420.55 28,430.16 28,420.55 28,430.16 345.0K
10:57 28,429.02 28,429.02 28,422.53 28,426.50 299.7K
10:58 28,426.23 28,426.70 28,425.72 28,426.10 250.1K
10:59 28,424.99 28,428.11 28,424.26 28,427.63 167.7K
11:00 28,429.10 28,429.10 28,426.17 28,426.17 210.4K
11:01 28,427.07 28,427.07 28,419.34 28,419.87 224.3K
11:02 28,418.00 28,429.04 28,417.22 28,429.04 344.4K
11:03 28,429.92 28,429.93 28,426.29 28,429.93 304.4K
11:04 28,430.36 28,440.49 28,430.36 28,440.49 236.2K
11:05 28,440.92 28,449.82 28,440.92 28,449.82 160.7K
11:06 28,452.37 28,453.41 28,452.37 28,453.41 593.9K
11:07 28,457.37 28,468.45 28,457.37 28,468.45 480.8K
11:08 28,467.51 28,469.56 28,467.22 28,469.56 231.0K
11:09 28,473.32 28,480.44 28,468.37 28,480.44 530.4K
11:10 28,480.85 28,484.80 28,480.85 28,482.38 232.6K
11:11 28,476.53 28,478.60 28,476.25 28,478.60 211.3K
11:12 28,477.63 28,477.63 28,474.95 28,477.30 271.3K
11:13 28,479.90 28,481.18 28,478.25 28,478.25 302.5K
11:14 28,476.32 28,477.58 28,474.40 28,477.58 259.7K
11:15 28,473.38 28,482.20 28,469.07 28,482.20 337.8K
11:16 28,488.09 28,488.09 28,485.99 28,486.18 242.8K
11:17 28,485.94 28,485.94 28,481.96 28,481.96 151.8K
11:18 28,483.49 28,489.48 28,483.49 28,489.48 211.2K
11:19 28,491.19 28,493.37 28,490.39 28,491.22 200.6K
11:20 28,491.38 28,491.62 28,490.43 28,490.43 169.3K
11:21 28,490.79 28,490.79 28,486.02 28,486.02 197.3K
11:22 28,485.44 28,485.44 28,479.28 28,479.28 453.9K
11:23 28,477.22 28,480.54 28,477.10 28,480.54 230.3K
11:24 28,476.86 28,476.86 28,473.45 28,473.45 166.8K
11:25 28,473.31 28,476.13 28,473.31 28,475.66 130.0K
11:26 28,474.97 28,480.04 28,474.97 28,480.04 138.9K
11:27 28,483.56 28,484.43 28,482.06 28,483.78 275.2K
11:28 28,484.38 28,484.38 28,479.31 28,479.31 161.4K
11:29 28,479.83 28,487.07 28,479.83 28,487.07 190.5K
11:30 28,487.80 28,497.52 28,487.80 28,497.52 326.0K
11:31 28,498.56 28,502.24 28,498.56 28,502.11 235.1K
11:32 28,501.17 28,501.17 28,498.91 28,498.91 154.7K
11:33 28,495.72 28,497.85 28,493.00 28,497.85 222.6K
11:34 28,496.84 28,496.84 28,493.74 28,494.47 255.9K
11:35 28,495.04 28,497.28 28,495.04 28,497.28 162.5K
11:36 28,496.48 28,499.04 28,492.73 28,499.04 230.5K
11:37 28,505.42 28,505.42 28,503.08 28,504.47 307.6K
11:38 28,504.42 28,506.95 28,504.42 28,506.95 183.4K
11:39 28,512.04 28,515.38 28,511.64 28,514.59 293.6K
11:40 28,515.47 28,523.34 28,515.47 28,523.34 242.8K
11:41 28,524.42 28,526.22 28,523.25 28,526.22 203.1K
11:42 28,527.94 28,528.52 28,522.19 28,528.52 180.5K
11:43 28,532.18 28,540.61 28,531.88 28,540.23 227.8K
11:44 28,542.78 28,543.94 28,541.76 28,541.76 216.0K
11:45 28,538.93 28,541.11 28,538.93 28,541.11 162.3K
11:46 28,542.90 28,543.12 28,535.06 28,535.06 344.5K
11:47 28,533.97 28,533.97 28,521.20 28,521.20 304.3K
11:48 28,517.14 28,517.14 28,507.61 28,508.78 337.3K
11:49 28,505.57 28,505.57 28,501.99 28,501.99 144.5K
11:50 28,499.40 28,504.25 28,497.88 28,504.25 173.3K
11:51 28,504.40 28,504.40 28,497.49 28,497.49 179.5K
11:52 28,495.84 28,498.36 28,495.84 28,498.36 140.4K
11:53 28,500.65 28,500.65 28,496.68 28,496.68 164.5K
11:54 28,496.94 28,496.94 28,491.35 28,491.53 175.6K
11:55 28,491.67 28,493.50 28,490.68 28,493.50 336.1K
11:56 28,495.02 28,499.48 28,495.02 28,498.64 152.4K
11:57 28,501.79 28,501.79 28,493.75 28,493.90 203.9K
11:58 28,496.07 28,497.34 28,494.86 28,494.86 108.6K
11:59 28,496.14 28,505.88 28,496.14 28,505.88 252.8K
12:00 28,502.57 28,507.47 28,500.67 28,507.47 233.0K
12:01 28,506.08 28,512.82 28,505.68 28,512.82 165.1K
12:02 28,513.82 28,524.68 28,513.82 28,524.68 190.8K
12:03 28,524.34 28,524.34 28,520.87 28,524.23 129.2K
12:04 28,523.53 28,523.53 28,519.30 28,519.30 347.6K
12:05 28,516.45 28,520.28 28,516.39 28,520.16 245.1K
12:06 28,519.92 28,519.92 28,510.95 28,510.95 184.1K
12:07 28,508.54 28,512.27 28,508.54 28,512.27 158.0K
12:08 28,512.41 28,512.41 28,511.05 28,511.05 152.5K
12:09 28,509.58 28,509.58 28,507.30 28,508.50 218.2K
12:10 28,508.29 28,516.52 28,508.29 28,516.52 264.5K
12:11 28,522.17 28,522.47 28,521.43 28,521.93 433.9K
12:12 28,522.72 28,528.37 28,521.68 28,528.37 279.3K
12:13 28,530.40 28,530.40 28,526.23 28,526.23 237.5K
12:14 28,527.54 28,527.69 28,526.68 28,527.12 177.4K
12:15 28,525.29 28,531.68 28,525.29 28,531.63 407.3K
12:16 28,532.05 28,532.62 28,531.64 28,531.64 253.4K
12:17 28,530.18 28,532.14 28,530.18 28,531.99 406.9K
12:18 28,531.12 28,536.94 28,531.12 28,536.94 449.5K
12:19 28,536.96 28,540.36 28,536.31 28,540.36 403.0K
12:20 28,539.87 28,545.02 28,539.74 28,545.02 193.0K
12:21 28,546.01 28,549.11 28,546.01 28,546.75 375.9K
12:22 28,547.06 28,549.91 28,547.06 28,549.91 265.1K
12:23 28,549.95 28,553.40 28,546.40 28,546.40 383.0K
12:24 28,542.47 28,545.26 28,542.47 28,545.26 162.8K
12:25 28,546.39 28,547.02 28,545.07 28,546.13 190.1K
12:26 28,546.33 28,551.72 28,546.33 28,547.53 289.0K
12:27 28,545.75 28,545.75 28,536.87 28,542.46 239.7K
12:28 28,542.98 28,546.22 28,542.98 28,546.22 148.6K
12:29 28,546.14 28,546.14 28,544.25 28,544.25 145.3K
12:30 28,543.60 28,543.60 28,539.23 28,542.30 125.1K
12:31 28,542.47 28,545.79 28,542.47 28,545.79 206.1K
12:32 28,547.12 28,548.50 28,547.12 28,548.50 127.2K
12:33 28,550.01 28,552.48 28,547.40 28,552.48 247.2K
12:34 28,550.30 28,555.69 28,550.30 28,555.69 389.3K
12:35 28,556.93 28,557.04 28,555.80 28,556.02 142.1K
12:36 28,554.62 28,554.62 28,550.21 28,550.21 164.2K
12:37 28,551.20 28,558.34 28,551.20 28,558.34 394.4K
12:38 28,558.05 28,558.05 28,555.65 28,556.96 246.5K
12:39 28,556.54 28,556.54 28,554.93 28,555.78 159.2K
12:40 28,556.26 28,560.19 28,556.14 28,560.19 234.3K
12:41 28,559.92 28,559.92 28,557.28 28,558.97 227.2K
12:42 28,557.02 28,557.02 28,552.46 28,552.94 199.8K
12:43 28,552.92 28,561.90 28,552.92 28,561.90 233.7K
12:44 28,562.86 28,564.21 28,561.85 28,564.21 174.4K
12:45 28,564.45 28,566.73 28,564.37 28,566.73 406.8K
12:46 28,567.56 28,570.79 28,567.56 28,570.79 103.6K
12:47 28,570.65 28,576.54 28,569.33 28,576.54 174.9K
12:48 28,577.04 28,583.11 28,573.80 28,583.11 309.4K
12:49 28,583.95 28,584.71 28,582.62 28,584.71 167.2K
12:50 28,584.43 28,585.45 28,584.43 28,585.38 140.3K
12:51 28,586.22 28,586.22 28,585.08 28,585.08 144.5K
12:52 28,585.64 28,585.95 28,584.45 28,584.45 188.7K
12:53 28,585.13 28,586.08 28,585.13 28,586.05 132.0K
12:54 28,585.67 28,585.67 28,575.87 28,575.87 298.2K
12:55 28,572.91 28,573.32 28,568.88 28,573.32 248.7K
12:56 28,573.87 28,573.87 28,557.77 28,557.77 263.4K
12:57 28,558.00 28,558.00 28,549.18 28,549.18 239.4K
12:58 28,549.03 28,556.50 28,549.03 28,556.50 96.4K
12:59 28,562.57 28,576.82 28,562.57 28,576.82 338.3K
13:00 28,574.39 28,574.39 28,567.11 28,567.11 226.8K
13:01 28,561.57 28,561.57 28,560.58 28,561.21 123.5K
13:02 28,564.77 28,566.76 28,564.77 28,566.76 198.6K
13:03 28,562.31 28,566.95 28,560.76 28,566.95 178.4K
13:04 28,565.71 28,565.71 28,562.80 28,562.80 393.3K
13:05 28,563.29 28,565.79 28,563.29 28,564.73 126.2K
13:06 28,566.25 28,566.25 28,556.34 28,560.54 343.3K
13:07 28,562.06 28,573.98 28,562.06 28,573.98 185.9K
13:08 28,576.40 28,579.30 28,576.40 28,579.30 291.5K
13:09 28,578.43 28,578.43 28,576.98 28,578.11 102.0K
13:10 28,578.19 28,587.68 28,578.19 28,586.96 134.9K
13:11 28,587.15 28,589.03 28,585.46 28,588.60 145.1K
13:12 28,589.76 28,595.60 28,589.76 28,595.60 164.9K
13:13 28,594.20 28,595.68 28,593.59 28,593.59 129.0K
13:14 28,594.32 28,597.02 28,593.92 28,597.02 137.4K
13:15 28,596.43 28,598.08 28,594.97 28,598.08 174.3K
13:16 28,603.33 28,605.43 28,603.33 28,605.30 300.3K
13:17 28,603.35 28,603.35 28,599.19 28,599.19 136.7K
13:18 28,595.13 28,595.34 28,594.78 28,595.15 189.5K
13:19 28,598.37 28,598.37 28,593.57 28,593.83 184.7K
13:20 28,594.77 28,597.72 28,594.70 28,597.72 205.7K
13:21 28,597.84 28,597.84 28,589.80 28,591.37 174.0K
13:22 28,589.94 28,596.95 28,589.94 28,596.95 212.1K
13:23 28,597.69 28,597.69 28,587.32 28,587.32 169.7K
13:24 28,588.60 28,588.60 28,580.83 28,580.83 145.2K
13:25 28,581.92 28,581.92 28,579.45 28,580.52 223.0K
13:26 28,581.86 28,581.86 28,570.62 28,572.35 336.8K
13:27 28,572.83 28,573.02 28,571.02 28,571.24 188.0K
13:28 28,572.62 28,578.08 28,572.62 28,578.08 166.3K
13:29 28,578.16 28,580.91 28,578.16 28,580.46 121.7K
13:30 28,578.02 28,578.02 28,573.41 28,573.41 141.5K
13:31 28,573.98 28,573.98 28,572.54 28,572.65 146.3K
13:32 28,576.67 28,579.69 28,576.67 28,576.79 218.7K
13:33 28,576.88 28,579.02 28,576.88 28,577.63 182.3K
13:34 28,583.61 28,585.07 28,583.61 28,585.07 123.5K
13:35 28,586.30 28,591.48 28,586.30 28,591.48 147.3K
13:36 28,588.58 28,588.58 28,578.16 28,578.16 164.0K
13:37 28,574.66 28,576.39 28,574.66 28,576.39 209.4K
13:38 28,576.16 28,578.88 28,575.46 28,578.88 107.3K
13:39 28,579.31 28,582.61 28,576.84 28,582.61 287.1K
13:40 28,583.69 28,585.55 28,583.60 28,583.60 199.1K
13:41 28,579.35 28,579.81 28,577.71 28,577.71 211.9K
13:42 28,576.71 28,576.71 28,570.87 28,572.68 220.5K
13:43 28,574.09 28,584.98 28,574.09 28,584.98 169.2K
13:44 28,582.72 28,583.98 28,582.46 28,583.98 78.8K
13:45 28,579.53 28,579.53 28,576.35 28,577.67 138.6K
13:46 28,577.35 28,579.71 28,575.12 28,575.12 192.2K
13:47 28,573.63 28,577.00 28,573.31 28,577.00 143.8K
13:48 28,575.05 28,575.05 28,565.67 28,570.41 190.1K
13:49 28,571.31 28,577.40 28,571.31 28,577.26 619.8K
13:50 28,577.84 28,582.52 28,577.84 28,582.52 276.5K
13:51 28,582.03 28,582.03 28,573.23 28,578.76 239.9K
13:52 28,579.34 28,586.90 28,579.34 28,586.90 228.8K
13:53 28,590.33 28,592.36 28,590.33 28,590.82 259.9K
13:54 28,588.20 28,593.86 28,588.20 28,593.86 187.0K
13:55 28,597.11 28,603.28 28,597.11 28,603.28 192.5K
13:56 28,601.85 28,603.87 28,601.85 28,603.87 131.9K
13:57 28,601.52 28,603.60 28,598.26 28,602.62 108.6K
13:58 28,603.40 28,606.94 28,602.78 28,606.43 232.3K
13:59 28,603.40 28,603.40 28,598.89 28,598.89 212.3K
14:00 28,599.85 28,602.96 28,599.85 28,602.96 174.2K
14:01 28,600.24 28,600.24 28,596.60 28,596.60 196.6K
14:02 28,595.00 28,599.18 28,595.00 28,598.77 144.2K
14:03 28,596.73 28,598.63 28,592.76 28,598.63 183.3K
14:04 28,599.13 28,599.13 28,596.30 28,596.30 104.8K
14:05 28,595.51 28,602.62 28,595.51 28,601.81 166.7K
14:06 28,596.13 28,596.13 28,587.82 28,587.98 319.2K
14:07 28,588.48 28,588.48 28,584.38 28,584.38 152.0K
14:08 28,578.88 28,578.88 28,576.85 28,578.30 210.8K
14:09 28,577.63 28,578.13 28,576.44 28,578.13 113.9K
14:10 28,586.82 28,588.69 28,586.82 28,588.08 263.6K
14:11 28,588.26 28,589.64 28,586.60 28,586.60 140.9K
14:12 28,586.43 28,586.43 28,580.61 28,580.61 185.3K
14:13 28,580.16 28,580.16 28,574.83 28,574.83 167.3K
14:14 28,578.78 28,580.78 28,578.78 28,580.78 217.0K
14:15 28,579.62 28,580.92 28,578.20 28,580.92 206.6K
14:16 28,581.35 28,583.07 28,581.35 28,581.64 113.0K
14:17 28,581.13 28,581.13 28,580.14 28,580.14 103.8K
14:18 28,577.85 28,577.85 28,572.53 28,575.18 182.7K
14:19 28,574.66 28,574.66 28,572.15 28,572.15 123.3K
14:20 28,573.78 28,574.46 28,567.41 28,567.41 212.7K
14:21 28,562.55 28,562.55 28,554.49 28,554.49 333.0K
14:22 28,553.61 28,553.61 28,551.67 28,551.83 141.7K
14:23 28,552.01 28,556.31 28,552.01 28,555.02 243.1K
14:24 28,555.82 28,564.69 28,555.82 28,564.69 195.6K
14:25 28,563.72 28,570.05 28,563.66 28,570.05 184.4K
14:26 28,569.73 28,578.75 28,569.73 28,578.75 298.4K
14:27 28,577.00 28,577.00 28,573.25 28,576.03 159.5K
14:28 28,575.38 28,577.70 28,575.38 28,577.70 134.5K
14:29 28,578.60 28,578.60 28,577.94 28,578.12 113.6K
14:30 28,575.71 28,575.71 28,572.76 28,574.90 163.1K
14:31 28,575.34 28,584.60 28,575.34 28,584.60 247.4K
14:32 28,585.32 28,586.39 28,584.61 28,584.61 144.5K
14:33 28,584.77 28,584.77 28,579.75 28,579.89 128.5K
14:34 28,577.40 28,578.46 28,576.58 28,576.58 126.7K
14:35 28,576.16 28,578.91 28,575.34 28,578.91 151.0K
14:36 28,578.77 28,578.77 28,574.68 28,577.06 158.6K
14:37 28,576.22 28,576.22 28,571.00 28,572.04 213.6K
14:38 28,571.07 28,571.07 28,570.04 28,570.04 189.9K
14:39 28,569.52 28,573.04 28,568.52 28,571.64 188.3K
14:40 28,571.76 28,571.76 28,570.32 28,570.32 124.2K
14:41 28,570.43 28,576.12 28,570.43 28,576.12 204.6K
14:42 28,575.46 28,576.20 28,572.50 28,576.20 358.9K
14:43 28,576.32 28,579.89 28,575.91 28,579.89 171.3K
14:44 28,577.21 28,577.21 28,575.09 28,575.09 172.9K
14:45 28,574.56 28,576.43 28,574.19 28,576.43 125.6K
14:46 28,575.75 28,578.17 28,575.55 28,578.17 223.2K
14:47 28,578.72 28,580.90 28,578.34 28,580.90 183.8K
14:48 28,580.94 28,580.94 28,577.79 28,578.05 136.0K
14:49 28,577.79 28,577.98 28,577.78 28,577.98 108.9K
14:50 28,577.24 28,579.00 28,577.24 28,578.65 121.4K
14:51 28,576.42 28,576.42 28,572.25 28,575.26 231.5K
14:52 28,575.81 28,578.04 28,575.81 28,578.04 119.8K
14:53 28,578.08 28,587.09 28,578.08 28,587.09 520.4K
14:54 28,586.44 28,586.44 28,584.43 28,584.82 208.2K
14:55 28,584.33 28,584.47 28,583.58 28,583.58 144.0K
14:56 28,583.98 28,583.98 28,582.21 28,582.61 207.7K
14:57 28,582.40 28,587.66 28,582.40 28,587.66 173.4K
14:58 28,587.68 28,587.68 28,582.32 28,583.60 132.2K
14:59 28,584.52 28,585.28 28,582.04 28,582.04 80.1K
15:00 28,579.70 28,579.70 28,572.03 28,575.50 245.7K
15:01 28,578.49 28,579.95 28,575.81 28,575.81 154.4K
15:02 28,574.17 28,574.17 28,571.95 28,571.95 116.9K
15:03 28,570.30 28,570.30 28,565.24 28,565.24 162.5K
15:04 28,565.55 28,565.55 28,563.67 28,563.67 121.4K
15:05 28,562.38 28,562.38 28,559.70 28,560.59 294.3K
15:06 28,559.45 28,559.57 28,557.18 28,559.57 254.8K
15:07 28,560.34 28,560.48 28,560.10 28,560.48 164.5K
15:08 28,560.20 28,567.59 28,560.20 28,567.15 240.4K
15:09 28,565.71 28,565.71 28,562.87 28,564.43 224.8K
15:10 28,565.19 28,571.23 28,565.19 28,571.23 183.3K
15:11 28,572.36 28,572.36 28,569.81 28,569.81 177.4K
15:12 28,565.88 28,565.88 28,562.36 28,564.13 147.2K
15:13 28,569.65 28,577.72 28,569.65 28,577.72 329.6K
15:14 28,578.85 28,581.95 28,578.85 28,581.95 178.2K
15:15 28,580.54 28,580.54 28,577.27 28,577.61 165.7K
15:16 28,578.60 28,579.58 28,577.63 28,579.58 156.0K
15:17 28,583.35 28,589.46 28,583.35 28,589.46 360.7K
15:18 28,590.08 28,590.55 28,589.18 28,590.55 250.8K
15:19 28,594.18 28,599.76 28,594.18 28,599.76 477.6K
15:20 28,599.30 28,599.30 28,596.51 28,596.51 192.5K
15:21 28,595.69 28,595.69 28,591.58 28,591.58 244.5K
15:22 28,590.17 28,595.65 28,590.17 28,595.65 167.8K
15:23 28,595.47 28,595.47 28,592.68 28,592.68 139.4K
15:24 28,591.30 28,591.30 28,588.58 28,588.58 197.3K
15:25 28,587.64 28,590.33 28,584.40 28,584.40 400.3K
15:26 28,582.45 28,586.07 28,582.45 28,583.10 204.2K
15:27 28,578.13 28,578.13 28,571.06 28,571.06 342.1K
15:28 28,570.05 28,570.05 28,562.98 28,562.98 300.7K
15:29 28,562.18 28,562.18 28,559.67 28,559.67 193.5K
15:30 28,557.24 28,562.14 28,557.24 28,562.14 335.7K
15:31 28,565.55 28,565.55 28,559.65 28,559.65 462.5K
15:32 28,558.55 28,563.29 28,558.55 28,563.29 434.2K
15:33 28,558.82 28,560.53 28,558.82 28,560.31 300.2K
15:34 28,560.41 28,560.41 28,557.45 28,557.45 324.4K
15:35 28,557.04 28,557.87 28,553.42 28,553.42 543.3K
15:36 28,553.44 28,555.52 28,551.58 28,551.58 488.1K
15:37 28,549.86 28,552.84 28,549.86 28,551.58 446.2K
15:38 28,552.30 28,556.99 28,552.30 28,554.20 482.8K
15:39 28,553.58 28,555.65 28,552.79 28,555.65 296.9K
15:40 28,555.71 28,562.17 28,554.98 28,562.17 407.1K
15:41 28,563.01 28,566.47 28,561.39 28,561.39 309.2K
15:42 28,555.12 28,556.61 28,553.09 28,556.61 446.8K
15:43 28,557.10 28,558.95 28,556.97 28,558.95 395.2K
15:44 28,560.00 28,564.03 28,560.00 28,564.03 594.3K
15:45 28,562.20 28,568.22 28,562.12 28,568.22 453.2K
15:46 28,567.05 28,568.48 28,562.79 28,562.79 502.0K
15:47 28,564.93 28,566.14 28,564.48 28,565.25 274.2K
15:48 28,565.44 28,571.39 28,565.44 28,570.45 366.7K
15:49 28,571.44 28,575.63 28,571.44 28,575.16 633.0K
15:50 28,584.50 28,587.97 28,583.31 28,587.97 1,798.2K
15:51 28,583.84 28,583.84 28,576.41 28,576.41 669.0K
15:52 28,577.91 28,582.10 28,577.64 28,582.10 553.7K
15:53 28,579.92 28,579.92 28,569.72 28,569.72 784.5K
15:54 28,566.82 28,568.33 28,563.62 28,563.62 878.4K
15:55 28,552.00 28,558.32 28,551.17 28,558.32 1,144.7K
15:56 28,560.84 28,560.84 28,545.14 28,545.14 1,746.8K
15:57 28,539.51 28,539.51 28,533.52 28,533.52 1,130.3K
15:58 28,533.16 28,533.16 28,525.58 28,525.58 1,567.0K
15:59 28,524.19 28,527.38 28,523.55 28,524.43 2,547.6K
16:00 28,519.80 28,524.76 28,519.80 28,524.76 82,923.1K
16:01 28,524.76 28,524.76 28,524.76 28,524.76 111.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据