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 28,560.50 28,581.00 28,560.50 28,581.00 16,181.3K
09:31 28,575.19 28,575.19 28,571.03 28,571.03 518.1K
09:32 28,569.27 28,587.03 28,569.27 28,584.91 408.6K
09:33 28,591.19 28,612.14 28,591.19 28,612.14 323.0K
09:34 28,614.45 28,618.59 28,613.66 28,613.66 366.2K
09:35 28,602.97 28,625.66 28,602.97 28,625.66 478.1K
09:36 28,626.12 28,628.99 28,623.60 28,628.99 322.5K
09:37 28,630.35 28,642.54 28,630.35 28,638.96 336.0K
09:38 28,635.00 28,635.00 28,622.11 28,622.11 285.2K
09:39 28,626.73 28,635.47 28,626.73 28,635.47 300.8K
09:40 28,637.92 28,637.92 28,621.08 28,621.08 476.5K
09:41 28,613.83 28,622.96 28,613.83 28,617.45 319.8K
09:42 28,619.03 28,619.03 28,616.71 28,618.37 248.6K
09:43 28,615.44 28,621.18 28,615.44 28,621.18 228.2K
09:44 28,618.36 28,618.36 28,610.77 28,610.77 276.5K
09:45 28,616.62 28,621.72 28,616.62 28,621.72 268.4K
09:46 28,619.27 28,630.28 28,619.27 28,625.27 299.3K
09:47 28,631.18 28,633.47 28,629.85 28,629.85 270.2K
09:48 28,634.31 28,634.31 28,629.24 28,634.04 282.8K
09:49 28,635.37 28,636.25 28,633.41 28,636.25 252.9K
09:50 28,638.80 28,641.86 28,631.73 28,631.73 292.7K
09:51 28,625.02 28,633.31 28,625.02 28,633.19 260.1K
09:52 28,634.36 28,634.50 28,630.16 28,634.50 207.7K
09:53 28,635.47 28,635.47 28,619.39 28,619.39 354.3K
09:54 28,620.80 28,620.80 28,617.58 28,618.84 262.9K
09:55 28,623.64 28,635.52 28,623.64 28,635.52 315.2K
09:56 28,635.38 28,635.38 28,628.84 28,634.10 267.4K
09:57 28,633.95 28,637.70 28,633.93 28,637.70 246.5K
09:58 28,630.04 28,630.45 28,628.50 28,630.45 284.4K
09:59 28,633.98 28,639.90 28,633.98 28,637.93 272.4K
10:00 28,636.86 28,641.68 28,636.86 28,641.68 413.4K
10:01 28,643.00 28,644.53 28,640.95 28,640.95 379.8K
10:02 28,643.29 28,655.62 28,643.29 28,655.62 348.7K
10:03 28,654.42 28,654.42 28,645.95 28,647.88 221.4K
10:04 28,647.69 28,647.69 28,634.62 28,634.62 290.0K
10:05 28,631.83 28,633.79 28,626.19 28,626.19 271.3K
10:06 28,627.80 28,627.80 28,618.61 28,621.42 187.1K
10:07 28,617.49 28,617.49 28,607.69 28,607.69 212.1K
10:08 28,595.07 28,595.48 28,588.55 28,594.09 330.6K
10:09 28,597.47 28,598.35 28,587.87 28,587.87 324.2K
10:10 28,586.00 28,596.27 28,586.00 28,596.27 168.7K
10:11 28,597.26 28,600.27 28,597.25 28,597.25 241.6K
10:12 28,589.99 28,599.16 28,589.99 28,599.16 225.7K
10:13 28,601.20 28,623.68 28,601.20 28,623.68 345.6K
10:14 28,626.25 28,629.67 28,626.25 28,629.67 192.9K
10:15 28,633.08 28,634.77 28,632.19 28,634.77 228.8K
10:16 28,640.94 28,651.74 28,640.94 28,651.74 477.9K
10:17 28,653.67 28,655.16 28,653.09 28,653.09 312.2K
10:18 28,652.60 28,664.07 28,652.60 28,664.07 532.6K
10:19 28,664.73 28,667.93 28,664.73 28,667.93 270.3K
10:20 28,665.10 28,665.10 28,662.11 28,662.11 198.4K
10:21 28,663.51 28,664.41 28,663.28 28,663.28 215.4K
10:22 28,663.13 28,667.36 28,663.13 28,666.19 227.1K
10:23 28,667.04 28,667.80 28,667.04 28,667.31 192.0K
10:24 28,667.44 28,667.44 28,663.76 28,667.18 278.4K
10:25 28,666.87 28,668.34 28,662.65 28,662.65 225.6K
10:26 28,663.93 28,665.62 28,663.60 28,663.60 135.7K
10:27 28,664.56 28,665.12 28,660.04 28,660.04 189.5K
10:28 28,661.92 28,662.09 28,646.74 28,651.31 294.9K
10:29 28,653.59 28,653.59 28,649.09 28,649.09 207.5K
10:30 28,648.10 28,648.89 28,646.86 28,648.89 148.2K
10:31 28,649.35 28,649.35 28,647.33 28,647.33 166.6K
10:32 28,649.91 28,651.45 28,648.23 28,651.45 196.1K
10:33 28,645.36 28,645.36 28,629.38 28,629.38 284.8K
10:34 28,620.69 28,620.69 28,611.23 28,611.23 276.5K
10:35 28,613.00 28,620.30 28,613.00 28,619.06 197.3K
10:36 28,620.55 28,626.77 28,620.55 28,626.77 160.9K
10:37 28,627.31 28,627.31 28,622.13 28,622.13 189.3K
10:38 28,623.39 28,625.23 28,621.89 28,625.23 194.9K
10:39 28,627.41 28,632.68 28,627.41 28,629.93 216.0K
10:40 28,626.79 28,630.36 28,622.10 28,622.10 159.7K
10:41 28,622.22 28,622.22 28,611.35 28,611.35 248.4K
10:42 28,608.55 28,610.84 28,608.52 28,610.84 207.7K
10:43 28,609.33 28,613.46 28,608.47 28,613.46 147.7K
10:44 28,613.89 28,614.55 28,611.47 28,611.47 124.5K
10:45 28,607.70 28,607.70 28,606.94 28,606.94 172.9K
10:46 28,605.83 28,606.09 28,604.84 28,606.09 176.3K
10:47 28,607.08 28,607.08 28,603.15 28,603.18 145.1K
10:48 28,606.65 28,611.17 28,606.65 28,611.17 123.0K
10:49 28,614.39 28,614.39 28,609.42 28,609.42 191.7K
10:50 28,603.49 28,605.39 28,603.49 28,604.38 212.2K
10:51 28,598.19 28,604.70 28,598.19 28,604.70 115.9K
10:52 28,606.23 28,609.20 28,606.23 28,609.20 192.3K
10:53 28,610.73 28,610.73 28,605.92 28,605.92 168.1K
10:54 28,602.61 28,604.01 28,600.97 28,600.97 133.9K
10:55 28,601.44 28,602.95 28,599.77 28,599.77 121.8K
10:56 28,602.08 28,606.87 28,602.08 28,605.50 136.4K
10:57 28,606.38 28,607.88 28,606.21 28,607.88 188.4K
10:58 28,608.80 28,608.86 28,606.53 28,607.39 174.7K
10:59 28,606.99 28,606.99 28,602.96 28,602.96 170.2K
11:00 28,602.84 28,606.65 28,602.84 28,604.76 174.1K
11:01 28,604.26 28,605.25 28,603.50 28,605.25 104.5K
11:02 28,601.02 28,601.02 28,595.78 28,595.78 249.3K
11:03 28,597.06 28,601.66 28,597.06 28,601.66 136.2K
11:04 28,592.87 28,592.87 28,587.75 28,587.75 194.5K
11:05 28,589.92 28,591.83 28,589.92 28,591.83 177.4K
11:06 28,591.47 28,599.06 28,591.47 28,597.67 232.9K
11:07 28,597.24 28,597.24 28,595.09 28,595.09 79.9K
11:08 28,600.09 28,600.95 28,600.09 28,600.33 214.3K
11:09 28,599.70 28,606.60 28,599.70 28,606.60 157.3K
11:10 28,606.33 28,608.47 28,602.09 28,602.09 227.7K
11:11 28,601.70 28,601.70 28,599.78 28,600.06 122.6K
11:12 28,599.36 28,600.86 28,599.36 28,600.86 110.2K
11:13 28,600.02 28,604.06 28,600.02 28,604.06 113.5K
11:14 28,605.53 28,610.23 28,605.53 28,610.23 139.4K
11:15 28,612.93 28,618.65 28,612.91 28,612.91 197.9K
11:16 28,609.99 28,613.42 28,609.99 28,613.42 123.0K
11:17 28,613.33 28,616.70 28,609.14 28,609.14 249.4K
11:18 28,611.94 28,615.72 28,611.94 28,614.02 157.4K
11:19 28,613.36 28,613.36 28,599.07 28,599.07 241.8K
11:20 28,596.29 28,596.29 28,588.93 28,590.75 372.6K
11:21 28,594.10 28,602.57 28,594.10 28,602.57 139.2K
11:22 28,602.20 28,602.20 28,595.64 28,595.64 108.7K
11:23 28,594.97 28,598.61 28,594.97 28,598.61 135.4K
11:24 28,601.51 28,601.51 28,593.84 28,593.84 122.4K
11:25 28,593.39 28,593.39 28,590.39 28,590.39 126.3K
11:26 28,588.94 28,589.88 28,588.94 28,588.95 104.7K
11:27 28,589.28 28,589.28 28,586.97 28,588.35 130.8K
11:28 28,589.07 28,589.07 28,578.92 28,578.92 159.3K
11:29 28,580.15 28,581.05 28,579.47 28,579.47 109.6K
11:30 28,577.11 28,577.11 28,573.71 28,573.71 106.4K
11:31 28,572.39 28,572.80 28,568.45 28,568.45 340.9K
11:32 28,569.19 28,569.19 28,567.22 28,567.22 295.3K
11:33 28,566.86 28,571.65 28,566.51 28,568.73 656.4K
11:34 28,567.72 28,568.93 28,567.04 28,567.04 104.9K
11:35 28,567.20 28,568.78 28,567.20 28,568.78 108.9K
11:36 28,569.38 28,577.74 28,569.38 28,577.74 123.5K
11:37 28,579.00 28,581.03 28,578.24 28,581.03 66.8K
11:38 28,582.47 28,583.79 28,582.47 28,583.44 129.5K
11:39 28,583.83 28,590.09 28,583.83 28,590.09 114.7K
11:40 28,588.87 28,588.87 28,586.39 28,588.49 96.0K
11:41 28,588.92 28,588.92 28,587.68 28,588.02 76.6K
11:42 28,589.77 28,592.81 28,588.63 28,592.81 117.9K
11:43 28,592.57 28,600.23 28,592.57 28,600.23 152.9K
11:44 28,601.56 28,610.00 28,601.56 28,610.00 225.0K
11:45 28,611.14 28,627.00 28,611.14 28,627.00 305.7K
11:46 28,627.19 28,627.19 28,620.26 28,620.26 199.6K
11:47 28,618.95 28,623.11 28,618.95 28,623.11 213.9K
11:48 28,622.01 28,623.42 28,618.14 28,623.42 124.1K
11:49 28,623.66 28,623.66 28,622.24 28,622.94 121.9K
11:50 28,622.86 28,623.81 28,622.57 28,623.64 74.2K
11:51 28,623.50 28,623.98 28,621.69 28,621.69 173.8K
11:52 28,617.33 28,617.33 28,613.96 28,613.96 210.9K
11:53 28,613.05 28,615.33 28,613.05 28,615.33 152.9K
11:54 28,618.58 28,620.19 28,618.58 28,620.19 129.9K
11:55 28,618.78 28,618.78 28,615.05 28,618.12 197.5K
11:56 28,618.73 28,619.94 28,617.87 28,619.94 102.8K
11:57 28,621.55 28,625.08 28,621.55 28,623.93 122.3K
11:58 28,623.46 28,623.46 28,621.99 28,622.19 162.8K
11:59 28,620.74 28,622.91 28,620.51 28,622.91 72.7K
12:00 28,622.88 28,622.88 28,622.09 28,622.09 74.0K
12:01 28,615.94 28,616.41 28,614.24 28,614.24 206.5K
12:02 28,615.10 28,615.10 28,609.50 28,609.80 116.2K
12:03 28,609.38 28,616.01 28,609.38 28,616.01 136.9K
12:04 28,619.23 28,620.86 28,619.23 28,620.73 126.2K
12:05 28,619.32 28,619.32 28,613.94 28,613.94 153.4K
12:06 28,614.56 28,614.56 28,608.89 28,608.89 200.6K
12:07 28,609.60 28,611.35 28,609.60 28,610.69 89.9K
12:08 28,610.94 28,611.39 28,610.94 28,611.39 137.4K
12:09 28,611.21 28,612.62 28,611.20 28,612.62 92.4K
12:10 28,612.71 28,615.07 28,612.71 28,613.02 109.0K
12:11 28,613.25 28,613.25 28,608.79 28,608.79 107.1K
12:12 28,608.16 28,608.16 28,601.50 28,601.50 173.9K
12:13 28,599.50 28,603.20 28,599.40 28,603.20 108.0K
12:14 28,603.37 28,603.89 28,602.54 28,602.54 121.3K
12:15 28,602.47 28,604.57 28,601.54 28,604.57 118.8K
12:16 28,603.43 28,604.69 28,602.71 28,604.69 86.0K
12:17 28,604.83 28,604.83 28,601.27 28,601.27 108.7K
12:18 28,598.73 28,598.73 28,595.25 28,595.25 214.1K
12:19 28,599.99 28,605.29 28,599.99 28,605.29 254.3K
12:20 28,604.54 28,608.14 28,604.54 28,608.14 152.9K
12:21 28,607.83 28,607.83 28,593.59 28,593.59 137.9K
12:22 28,590.98 28,590.98 28,589.51 28,590.15 352.4K
12:23 28,589.42 28,589.42 28,587.65 28,587.65 106.1K
12:24 28,586.39 28,590.34 28,586.17 28,590.34 145.9K
12:25 28,592.18 28,597.81 28,592.18 28,597.81 330.2K
12:26 28,598.17 28,602.16 28,598.17 28,602.16 330.3K
12:27 28,601.88 28,601.88 28,594.07 28,594.07 129.0K
12:28 28,594.50 28,594.50 28,593.52 28,593.52 66.7K
12:29 28,591.34 28,591.34 28,588.46 28,588.46 126.1K
12:30 28,589.38 28,589.38 28,588.24 28,588.47 104.2K
12:31 28,586.60 28,586.60 28,586.40 28,586.46 112.9K
12:32 28,587.02 28,587.02 28,585.04 28,585.04 131.0K
12:33 28,582.31 28,583.16 28,582.31 28,583.16 234.1K
12:34 28,582.02 28,586.50 28,582.02 28,586.50 165.2K
12:35 28,588.24 28,588.71 28,585.15 28,585.15 136.8K
12:36 28,585.24 28,585.38 28,584.52 28,584.52 110.3K
12:37 28,585.22 28,586.32 28,584.35 28,586.32 188.7K
12:38 28,585.18 28,585.18 28,582.54 28,583.18 180.3K
12:39 28,583.87 28,583.87 28,582.59 28,582.83 144.1K
12:40 28,585.81 28,589.73 28,585.81 28,589.73 127.4K
12:41 28,590.09 28,601.07 28,590.09 28,599.41 410.1K
12:42 28,600.19 28,600.19 28,593.11 28,593.11 89.6K
12:43 28,592.51 28,597.36 28,592.51 28,597.36 145.1K
12:44 28,598.71 28,602.42 28,598.71 28,602.42 132.3K
12:45 28,604.36 28,606.70 28,603.43 28,603.43 335.3K
12:46 28,602.99 28,602.99 28,598.87 28,598.87 113.1K
12:47 28,598.73 28,601.90 28,597.19 28,601.90 120.1K
12:48 28,604.13 28,607.21 28,604.03 28,607.21 106.2K
12:49 28,606.69 28,608.35 28,606.69 28,606.84 75.7K
12:50 28,606.66 28,606.66 28,606.11 28,606.11 73.8K
12:51 28,607.33 28,608.87 28,607.33 28,608.48 194.3K
12:52 28,606.66 28,606.66 28,603.52 28,603.52 117.7K
12:53 28,603.38 28,606.13 28,603.38 28,605.88 121.3K
12:54 28,605.66 28,615.16 28,605.66 28,615.16 288.1K
12:55 28,615.52 28,620.01 28,615.52 28,620.01 153.5K
12:56 28,619.51 28,627.28 28,619.05 28,627.28 141.4K
12:57 28,624.57 28,627.73 28,624.57 28,627.67 452.5K
12:58 28,627.86 28,631.25 28,627.82 28,631.25 164.0K
12:59 28,631.47 28,639.36 28,631.47 28,639.36 508.8K
13:00 28,639.38 28,640.23 28,637.68 28,637.68 134.5K
13:01 28,635.01 28,635.65 28,634.66 28,634.86 147.6K
13:02 28,635.98 28,641.59 28,635.98 28,641.59 637.5K
13:03 28,642.20 28,642.20 28,641.28 28,641.28 245.8K
13:04 28,638.32 28,639.45 28,637.75 28,639.45 167.3K
13:05 28,640.13 28,642.04 28,640.13 28,642.04 132.1K
13:06 28,643.40 28,644.71 28,639.26 28,639.54 225.2K
13:07 28,640.40 28,648.31 28,640.40 28,648.31 203.0K
13:08 28,648.46 28,649.35 28,645.13 28,645.13 131.9K
13:09 28,644.03 28,644.03 28,638.74 28,638.74 206.2K
13:10 28,638.98 28,638.98 28,637.15 28,637.15 134.1K
13:11 28,637.06 28,638.53 28,637.06 28,638.53 124.0K
13:12 28,637.79 28,637.79 28,637.10 28,637.10 137.6K
13:13 28,636.77 28,636.77 28,623.99 28,623.99 270.3K
13:14 28,625.22 28,625.67 28,624.83 28,624.83 101.9K
13:15 28,624.38 28,624.38 28,622.95 28,624.18 107.9K
13:16 28,624.19 28,627.04 28,624.19 28,627.04 161.8K
13:17 28,630.75 28,632.47 28,625.89 28,625.89 394.0K
13:18 28,626.94 28,626.94 28,625.55 28,625.73 94.7K
13:19 28,623.55 28,623.55 28,619.29 28,619.29 226.2K
13:20 28,613.18 28,613.18 28,607.80 28,607.80 195.6K
13:21 28,607.79 28,607.79 28,590.78 28,590.78 256.7K
13:22 28,590.87 28,590.87 28,582.99 28,582.99 223.5K
13:23 28,581.92 28,582.10 28,580.73 28,580.91 164.7K
13:24 28,581.49 28,581.49 28,574.25 28,574.25 128.5K
13:25 28,573.90 28,579.51 28,573.90 28,579.51 136.2K
13:26 28,586.04 28,587.53 28,586.04 28,586.66 137.7K
13:27 28,584.76 28,585.55 28,580.54 28,580.54 112.7K
13:28 28,578.76 28,581.03 28,578.76 28,581.03 86.1K
13:29 28,582.62 28,582.62 28,579.61 28,579.61 131.3K
13:30 28,577.20 28,580.18 28,577.20 28,580.08 108.0K
13:31 28,583.59 28,588.28 28,583.59 28,588.28 123.7K
13:32 28,589.18 28,590.96 28,589.18 28,590.67 118.3K
13:33 28,589.59 28,591.07 28,589.00 28,591.07 117.0K
13:34 28,591.26 28,602.03 28,591.26 28,600.37 216.9K
13:35 28,597.63 28,598.34 28,595.93 28,595.93 113.3K
13:36 28,590.53 28,593.02 28,590.53 28,593.02 141.7K
13:37 28,593.14 28,593.14 28,585.56 28,585.56 178.9K
13:38 28,587.18 28,591.80 28,587.18 28,591.80 139.9K
13:39 28,593.63 28,596.47 28,593.63 28,596.47 93.7K
13:40 28,596.86 28,607.52 28,596.86 28,607.52 134.7K
13:41 28,609.33 28,609.86 28,607.98 28,607.98 108.1K
13:42 28,608.47 28,609.86 28,608.47 28,609.48 46.1K
13:43 28,609.74 28,623.74 28,609.74 28,623.74 152.8K
13:44 28,623.13 28,623.30 28,622.49 28,622.49 156.5K
13:45 28,625.21 28,628.08 28,625.21 28,628.06 168.3K
13:46 28,627.10 28,627.51 28,626.40 28,627.51 71.1K
13:47 28,626.65 28,628.12 28,626.65 28,628.12 86.8K
13:48 28,627.81 28,635.07 28,627.81 28,635.07 114.5K
13:49 28,636.95 28,636.95 28,636.37 28,636.69 87.3K
13:50 28,636.13 28,645.79 28,636.13 28,645.79 215.5K
13:51 28,645.77 28,645.77 28,640.47 28,640.49 159.1K
13:52 28,638.40 28,638.83 28,636.60 28,638.83 173.5K
13:53 28,639.05 28,640.77 28,639.05 28,640.26 90.9K
13:54 28,641.21 28,641.21 28,639.74 28,639.83 98.6K
13:55 28,641.50 28,643.90 28,641.50 28,641.96 129.2K
13:56 28,643.03 28,643.28 28,642.68 28,643.28 128.1K
13:57 28,642.28 28,643.66 28,638.72 28,638.72 118.2K
13:58 28,638.64 28,642.26 28,638.64 28,642.26 93.4K
13:59 28,640.01 28,640.43 28,638.12 28,638.12 109.6K
14:00 28,638.00 28,639.01 28,631.89 28,639.01 224.6K
14:01 28,640.59 28,649.33 28,640.59 28,649.33 311.6K
14:02 28,646.68 28,646.68 28,639.77 28,639.78 291.3K
14:03 28,634.07 28,636.19 28,633.26 28,636.19 358.1K
14:04 28,638.27 28,641.80 28,638.27 28,641.80 142.0K
14:05 28,642.20 28,647.42 28,642.20 28,647.42 244.7K
14:06 28,646.62 28,651.98 28,646.62 28,651.98 159.1K
14:07 28,653.63 28,656.25 28,653.44 28,656.25 382.5K
14:08 28,657.82 28,666.12 28,657.82 28,663.78 239.7K
14:09 28,663.08 28,663.08 28,660.41 28,661.88 167.5K
14:10 28,661.87 28,662.98 28,661.26 28,661.26 156.4K
14:11 28,659.80 28,665.55 28,659.80 28,665.55 192.1K
14:12 28,663.05 28,667.73 28,663.05 28,667.73 195.2K
14:13 28,668.43 28,672.70 28,668.43 28,672.70 141.1K
14:14 28,673.70 28,677.33 28,673.70 28,677.33 143.3K
14:15 28,674.36 28,676.48 28,674.36 28,674.85 133.3K
14:16 28,673.39 28,673.39 28,667.55 28,667.55 231.9K
14:17 28,666.24 28,666.24 28,661.47 28,661.47 151.8K
14:18 28,658.95 28,659.76 28,658.95 28,659.16 189.7K
14:19 28,659.40 28,662.76 28,659.40 28,662.76 92.4K
14:20 28,660.30 28,661.17 28,657.52 28,657.52 170.5K
14:21 28,654.41 28,655.11 28,649.07 28,649.07 246.9K
14:22 28,648.42 28,650.66 28,648.42 28,650.66 172.8K
14:23 28,652.95 28,663.95 28,652.95 28,663.15 253.9K
14:24 28,663.26 28,663.26 28,656.66 28,656.66 137.6K
14:25 28,656.99 28,659.01 28,656.99 28,657.08 124.4K
14:26 28,657.49 28,664.51 28,657.49 28,664.35 113.3K
14:27 28,661.71 28,661.71 28,660.57 28,660.57 111.8K
14:28 28,660.37 28,660.91 28,658.26 28,659.78 128.2K
14:29 28,660.25 28,660.66 28,659.70 28,659.70 148.9K
14:30 28,657.32 28,657.32 28,653.39 28,653.51 183.6K
14:31 28,654.45 28,654.45 28,650.44 28,650.44 106.8K
14:32 28,648.74 28,650.24 28,648.74 28,649.70 184.2K
14:33 28,651.81 28,651.81 28,648.13 28,650.51 359.7K
14:34 28,654.15 28,655.18 28,654.15 28,654.68 177.3K
14:35 28,655.29 28,658.11 28,655.29 28,658.11 149.2K
14:36 28,658.67 28,658.67 28,656.05 28,656.05 127.0K
14:37 28,656.19 28,664.48 28,656.19 28,664.48 172.4K
14:38 28,663.43 28,664.26 28,663.43 28,664.24 154.5K
14:39 28,664.49 28,666.86 28,664.49 28,666.86 94.5K
14:40 28,667.72 28,667.72 28,656.96 28,656.96 338.6K
14:41 28,657.28 28,657.55 28,655.54 28,655.54 97.4K
14:42 28,652.94 28,652.94 28,647.61 28,648.04 136.3K
14:43 28,644.09 28,644.11 28,640.22 28,640.22 175.2K
14:44 28,641.87 28,646.47 28,641.87 28,646.09 91.2K
14:45 28,649.02 28,652.03 28,648.87 28,652.03 128.2K
14:46 28,653.47 28,653.47 28,651.23 28,651.23 91.5K
14:47 28,652.66 28,652.66 28,650.01 28,650.01 97.1K
14:48 28,648.55 28,650.27 28,648.55 28,649.75 145.1K
14:49 28,651.00 28,654.04 28,651.00 28,651.74 131.2K
14:50 28,652.00 28,652.71 28,650.50 28,650.78 181.0K
14:51 28,650.27 28,653.15 28,650.07 28,653.15 109.1K
14:52 28,655.48 28,666.04 28,655.48 28,666.04 361.6K
14:53 28,669.23 28,675.28 28,669.23 28,675.28 352.5K
14:54 28,672.95 28,672.95 28,668.46 28,669.35 173.8K
14:55 28,668.44 28,668.85 28,667.66 28,667.66 206.0K
14:56 28,667.45 28,674.84 28,667.45 28,674.84 164.3K
14:57 28,674.49 28,678.82 28,674.49 28,678.82 238.9K
14:58 28,678.98 28,682.66 28,678.98 28,682.66 149.9K
14:59 28,681.90 28,682.82 28,681.58 28,681.88 200.8K
15:00 28,681.66 28,681.66 28,674.73 28,675.78 364.1K
15:01 28,673.95 28,680.54 28,673.70 28,680.54 152.0K
15:02 28,678.78 28,681.39 28,678.78 28,681.17 112.0K
15:03 28,681.92 28,681.92 28,679.69 28,681.58 100.1K
15:04 28,681.09 28,684.11 28,681.09 28,684.11 139.8K
15:05 28,683.57 28,685.68 28,683.57 28,685.43 162.4K
15:06 28,684.69 28,692.29 28,684.69 28,692.29 317.7K
15:07 28,691.21 28,691.34 28,691.11 28,691.11 120.7K
15:08 28,690.46 28,694.27 28,690.46 28,694.27 110.7K
15:09 28,694.89 28,695.32 28,694.89 28,695.32 101.5K
15:10 28,695.21 28,695.21 28,686.74 28,686.74 284.6K
15:11 28,681.23 28,681.23 28,672.61 28,672.61 464.9K
15:12 28,671.83 28,671.83 28,667.06 28,667.06 194.2K
15:13 28,666.18 28,666.18 28,659.65 28,659.65 213.9K
15:14 28,654.85 28,656.63 28,654.85 28,656.15 227.2K
15:15 28,655.02 28,656.83 28,652.30 28,656.83 161.1K
15:16 28,655.07 28,657.38 28,651.37 28,656.94 182.7K
15:17 28,657.17 28,660.34 28,657.17 28,657.87 209.0K
15:18 28,656.85 28,662.34 28,656.85 28,656.98 319.7K
15:19 28,656.75 28,665.90 28,656.75 28,665.90 186.7K
15:20 28,665.03 28,666.14 28,665.03 28,666.14 239.3K
15:21 28,665.44 28,665.44 28,663.57 28,664.58 120.8K
15:22 28,665.32 28,668.22 28,665.32 28,668.22 173.5K
15:23 28,670.08 28,670.83 28,670.08 28,670.59 206.2K
15:24 28,668.55 28,668.55 28,663.64 28,663.64 262.5K
15:25 28,662.03 28,664.78 28,657.97 28,664.78 390.4K
15:26 28,666.70 28,681.59 28,666.70 28,678.10 490.3K
15:27 28,680.62 28,680.62 28,669.69 28,671.80 338.7K
15:28 28,671.45 28,671.45 28,668.56 28,669.13 162.7K
15:29 28,670.51 28,678.27 28,670.51 28,677.98 270.3K
15:30 28,678.00 28,678.85 28,668.00 28,668.60 333.4K
15:31 28,668.91 28,668.91 28,660.25 28,663.86 395.8K
15:32 28,671.12 28,671.25 28,670.80 28,671.25 325.5K
15:33 28,670.17 28,670.17 28,662.29 28,662.29 244.0K
15:34 28,661.58 28,661.58 28,660.18 28,661.03 355.3K
15:35 28,661.16 28,673.37 28,661.16 28,673.37 359.0K
15:36 28,676.17 28,680.98 28,671.25 28,671.25 371.9K
15:37 28,668.58 28,669.80 28,665.73 28,665.73 227.1K
15:38 28,656.82 28,658.91 28,656.82 28,657.61 390.3K
15:39 28,657.74 28,658.72 28,657.74 28,658.16 208.1K
15:40 28,654.26 28,654.26 28,650.65 28,652.34 387.4K
15:41 28,657.81 28,663.50 28,657.81 28,663.50 230.6K
15:42 28,661.82 28,663.06 28,653.88 28,653.88 455.9K
15:43 28,657.69 28,661.81 28,657.69 28,661.81 208.4K
15:44 28,660.13 28,660.22 28,653.38 28,653.38 319.8K
15:45 28,652.95 28,653.45 28,644.59 28,644.59 434.1K
15:46 28,640.74 28,643.16 28,640.74 28,642.03 497.4K
15:47 28,642.67 28,657.88 28,642.67 28,657.88 592.9K
15:48 28,656.43 28,663.23 28,656.43 28,663.23 335.1K
15:49 28,663.61 28,670.99 28,663.61 28,670.99 550.8K
15:50 28,666.66 28,666.66 28,650.59 28,650.59 2,151.6K
15:51 28,649.58 28,652.60 28,649.58 28,652.60 704.8K
15:52 28,650.11 28,653.43 28,648.61 28,648.61 901.1K
15:53 28,645.26 28,645.26 28,641.49 28,641.49 939.9K
15:54 28,645.51 28,650.75 28,645.51 28,650.75 855.1K
15:55 28,648.51 28,648.51 28,630.19 28,630.19 1,394.3K
15:56 28,632.65 28,640.63 28,632.65 28,637.06 1,619.0K
15:57 28,633.83 28,642.57 28,632.83 28,642.57 1,231.0K
15:58 28,643.99 28,643.99 28,640.04 28,640.47 1,105.9K
15:59 28,644.01 28,649.15 28,644.01 28,649.15 2,197.8K
16:00 28,648.96 28,649.14 28,648.96 28,649.14 48,122.0K
16:01 28,649.14 28,649.14 28,649.14 28,649.14 146.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据