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 29,161.39 29,221.97 29,161.39 29,216.75 10,191.4K
09:31 29,174.41 29,174.41 29,157.73 29,157.73 1,704.6K
09:32 29,156.42 29,160.59 29,152.25 29,152.25 995.9K
09:33 29,145.12 29,159.34 29,145.12 29,159.34 599.7K
09:34 29,158.69 29,176.93 29,158.69 29,169.73 643.3K
09:35 29,170.61 29,170.61 29,139.38 29,139.38 1,037.1K
09:36 29,129.13 29,140.39 29,129.13 29,133.31 968.8K
09:37 29,132.67 29,132.67 29,127.61 29,132.17 667.1K
09:38 29,137.58 29,139.37 29,137.47 29,137.47 724.2K
09:39 29,129.34 29,129.34 29,120.44 29,120.44 539.8K
09:40 29,117.82 29,117.82 29,091.21 29,115.52 1,065.8K
09:41 29,118.64 29,134.93 29,118.64 29,134.93 488.2K
09:42 29,132.03 29,132.03 29,113.45 29,113.45 429.2K
09:43 29,112.48 29,122.22 29,112.48 29,122.22 483.2K
09:44 29,116.89 29,116.89 29,110.58 29,112.37 636.6K
09:45 29,118.28 29,143.61 29,118.28 29,143.61 952.5K
09:46 29,137.37 29,141.47 29,137.37 29,140.63 677.3K
09:47 29,137.72 29,137.72 29,127.72 29,127.72 600.6K
09:48 29,123.58 29,124.79 29,123.28 29,123.28 657.6K
09:49 29,127.08 29,141.35 29,127.08 29,141.29 369.9K
09:50 29,139.64 29,139.64 29,119.79 29,119.79 544.9K
09:51 29,108.93 29,112.87 29,107.14 29,112.87 441.2K
09:52 29,114.70 29,114.70 29,099.27 29,099.27 620.4K
09:53 29,098.16 29,107.35 29,098.16 29,103.07 345.7K
09:54 29,106.47 29,108.72 29,106.47 29,108.72 478.9K
09:55 29,111.11 29,111.11 29,105.17 29,105.17 437.3K
09:56 29,116.25 29,119.75 29,113.02 29,119.75 515.6K
09:57 29,121.74 29,136.90 29,119.93 29,136.90 334.6K
09:58 29,123.02 29,124.35 29,123.02 29,123.99 251.8K
09:59 29,124.00 29,131.71 29,124.00 29,124.31 350.8K
10:00 29,127.62 29,137.69 29,127.62 29,137.63 541.5K
10:01 29,129.96 29,129.96 29,124.73 29,125.05 537.6K
10:02 29,127.82 29,132.05 29,126.41 29,132.05 565.6K
10:03 29,139.01 29,139.01 29,135.96 29,136.70 500.5K
10:04 29,137.62 29,139.94 29,135.40 29,135.40 597.2K
10:05 29,138.64 29,145.09 29,137.64 29,145.09 445.5K
10:06 29,144.70 29,147.56 29,144.70 29,147.07 517.0K
10:07 29,141.74 29,145.10 29,141.32 29,145.10 515.7K
10:08 29,142.28 29,144.84 29,141.43 29,144.84 350.6K
10:09 29,143.28 29,148.27 29,143.28 29,144.32 526.0K
10:10 29,146.30 29,151.78 29,133.71 29,133.71 473.0K
10:11 29,135.18 29,135.18 29,128.02 29,128.31 494.2K
10:12 29,135.30 29,136.20 29,130.37 29,130.37 598.8K
10:13 29,121.16 29,134.05 29,121.16 29,134.05 430.0K
10:14 29,139.70 29,139.70 29,131.94 29,132.81 343.8K
10:15 29,130.95 29,130.95 29,121.62 29,121.62 522.7K
10:16 29,116.25 29,116.25 29,096.66 29,096.66 581.8K
10:17 29,093.62 29,093.63 29,088.22 29,088.22 449.5K
10:18 29,085.74 29,093.67 29,085.74 29,089.39 394.2K
10:19 29,097.40 29,103.25 29,097.40 29,103.25 425.7K
10:20 29,101.75 29,101.75 29,098.06 29,100.11 358.1K
10:21 29,097.58 29,097.58 29,091.57 29,097.44 517.6K
10:22 29,102.24 29,102.24 29,097.18 29,098.50 426.1K
10:23 29,102.92 29,106.00 29,102.92 29,104.72 285.6K
10:24 29,105.06 29,110.06 29,102.07 29,110.06 897.3K
10:25 29,110.67 29,115.86 29,108.59 29,110.33 413.4K
10:26 29,110.16 29,110.16 29,099.57 29,099.57 478.4K
10:27 29,099.83 29,105.50 29,099.83 29,104.90 552.8K
10:28 29,104.34 29,116.95 29,104.34 29,116.95 319.5K
10:29 29,115.67 29,119.66 29,115.66 29,119.66 349.7K
10:30 29,123.89 29,124.65 29,114.99 29,114.99 604.7K
10:31 29,107.33 29,107.33 29,094.31 29,094.31 545.9K
10:32 29,098.00 29,107.80 29,098.00 29,107.80 534.0K
10:33 29,104.71 29,104.71 29,101.30 29,104.40 382.7K
10:34 29,105.94 29,109.00 29,101.45 29,101.45 326.9K
10:35 29,098.89 29,098.89 29,081.60 29,081.60 455.4K
10:36 29,084.49 29,084.49 29,076.49 29,076.49 419.4K
10:37 29,077.55 29,079.30 29,076.82 29,076.82 353.5K
10:38 29,074.63 29,074.63 29,067.57 29,067.76 392.3K
10:39 29,071.45 29,076.79 29,070.85 29,076.79 299.0K
10:40 29,079.04 29,093.54 29,079.04 29,093.54 283.8K
10:41 29,093.55 29,093.55 29,085.23 29,085.23 340.4K
10:42 29,084.22 29,084.22 29,074.07 29,076.60 324.9K
10:43 29,077.89 29,087.92 29,077.89 29,087.92 321.0K
10:44 29,089.08 29,092.04 29,089.08 29,091.39 378.9K
10:45 29,091.12 29,092.85 29,084.08 29,084.08 399.2K
10:46 29,091.31 29,091.31 29,074.63 29,074.63 599.3K
10:47 29,076.27 29,076.27 29,073.10 29,075.67 427.1K
10:48 29,075.76 29,079.11 29,075.76 29,076.89 436.8K
10:49 29,071.67 29,071.67 29,066.78 29,068.34 371.7K
10:50 29,065.98 29,072.30 29,065.98 29,071.32 420.5K
10:51 29,076.84 29,078.67 29,076.84 29,077.83 402.0K
10:52 29,075.08 29,080.65 29,075.08 29,080.65 287.4K
10:53 29,083.60 29,087.46 29,083.60 29,087.46 464.2K
10:54 29,080.41 29,086.41 29,080.41 29,086.41 354.5K
10:55 29,083.23 29,083.23 29,080.88 29,080.88 197.4K
10:56 29,080.38 29,087.26 29,080.38 29,085.36 278.1K
10:57 29,080.86 29,089.45 29,080.86 29,089.41 243.3K
10:58 29,085.75 29,088.16 29,085.75 29,087.36 236.0K
10:59 29,082.95 29,082.95 29,067.16 29,069.26 712.8K
11:00 29,070.97 29,070.97 29,063.99 29,063.99 952.7K
11:01 29,060.97 29,060.97 29,055.69 29,055.71 540.7K
11:02 29,059.84 29,062.63 29,059.84 29,062.63 263.0K
11:03 29,058.49 29,058.49 29,055.47 29,056.68 276.1K
11:04 29,062.06 29,064.19 29,062.06 29,062.39 269.1K
11:05 29,067.50 29,069.31 29,067.50 29,069.31 286.4K
11:06 29,070.07 29,071.47 29,061.37 29,061.37 277.1K
11:07 29,061.34 29,065.24 29,058.16 29,058.16 327.1K
11:08 29,057.51 29,060.41 29,057.51 29,060.41 206.6K
11:09 29,063.97 29,070.46 29,063.97 29,070.46 206.8K
11:10 29,071.98 29,076.29 29,071.98 29,076.29 251.4K
11:11 29,076.03 29,076.03 29,072.69 29,072.69 235.6K
11:12 29,077.68 29,082.83 29,077.68 29,079.85 355.3K
11:13 29,080.23 29,082.33 29,077.58 29,082.33 291.4K
11:14 29,081.66 29,085.13 29,081.66 29,085.13 272.2K
11:15 29,083.14 29,083.14 29,078.53 29,083.08 473.3K
11:16 29,087.02 29,088.88 29,087.02 29,088.10 369.0K
11:17 29,087.02 29,091.21 29,086.38 29,091.21 444.4K
11:18 29,094.84 29,094.84 29,089.25 29,089.25 357.3K
11:19 29,091.42 29,095.16 29,091.42 29,094.16 165.9K
11:20 29,095.97 29,103.53 29,095.97 29,103.53 348.1K
11:21 29,101.58 29,101.58 29,099.15 29,099.15 375.2K
11:22 29,101.38 29,110.27 29,101.38 29,110.27 202.6K
11:23 29,111.81 29,113.16 29,110.13 29,113.16 237.3K
11:24 29,113.11 29,116.91 29,113.11 29,114.27 215.1K
11:25 29,115.90 29,117.51 29,115.90 29,117.51 193.7K
11:26 29,122.80 29,127.21 29,122.80 29,127.21 268.8K
11:27 29,127.08 29,129.65 29,127.08 29,129.65 204.6K
11:28 29,126.72 29,131.21 29,121.14 29,121.14 265.9K
11:29 29,119.20 29,125.39 29,119.20 29,125.39 211.5K
11:30 29,123.94 29,124.37 29,123.19 29,124.37 237.6K
11:31 29,126.68 29,134.68 29,126.68 29,134.68 824.7K
11:32 29,132.10 29,134.23 29,132.10 29,133.15 230.6K
11:33 29,133.22 29,134.35 29,133.22 29,133.72 229.8K
11:34 29,134.59 29,136.42 29,132.60 29,132.60 254.0K
11:35 29,132.18 29,132.56 29,132.05 29,132.56 251.0K
11:36 29,129.56 29,132.65 29,128.12 29,128.12 225.5K
11:37 29,129.22 29,138.30 29,128.10 29,138.30 340.9K
11:38 29,138.16 29,138.27 29,136.61 29,136.61 215.9K
11:39 29,135.92 29,138.14 29,135.92 29,138.14 217.1K
11:40 29,139.74 29,141.26 29,138.80 29,138.80 206.7K
11:41 29,138.01 29,138.01 29,133.84 29,136.67 222.4K
11:42 29,139.54 29,141.40 29,137.55 29,137.55 264.0K
11:43 29,138.64 29,141.40 29,138.64 29,141.40 135.0K
11:44 29,144.17 29,144.17 29,140.13 29,140.13 218.8K
11:45 29,139.63 29,139.63 29,133.80 29,133.80 275.6K
11:46 29,136.42 29,139.86 29,136.42 29,139.86 165.1K
11:47 29,141.18 29,141.18 29,136.58 29,136.58 193.9K
11:48 29,137.33 29,138.17 29,136.47 29,136.60 200.6K
11:49 29,138.32 29,138.32 29,136.73 29,136.73 243.6K
11:50 29,140.45 29,146.14 29,140.26 29,146.14 226.0K
11:51 29,145.48 29,145.48 29,142.56 29,142.56 185.5K
11:52 29,145.03 29,145.30 29,140.39 29,140.39 211.1K
11:53 29,137.21 29,145.33 29,136.61 29,145.33 230.6K
11:54 29,144.85 29,144.85 29,142.56 29,142.56 225.4K
11:55 29,141.38 29,142.24 29,141.38 29,141.86 237.0K
11:56 29,145.09 29,145.92 29,144.20 29,145.92 232.7K
11:57 29,145.81 29,145.81 29,144.94 29,144.94 210.4K
11:58 29,143.88 29,146.46 29,143.88 29,146.46 147.6K
11:59 29,144.92 29,144.92 29,142.71 29,144.39 210.8K
12:00 29,143.43 29,143.43 29,135.82 29,135.82 233.2K
12:01 29,137.22 29,143.48 29,137.22 29,143.48 315.1K
12:02 29,143.51 29,150.85 29,143.51 29,150.85 172.2K
12:03 29,151.05 29,151.05 29,147.59 29,148.60 174.9K
12:04 29,146.82 29,147.25 29,145.49 29,146.38 124.9K
12:05 29,145.87 29,145.87 29,144.17 29,144.17 176.9K
12:06 29,145.08 29,145.08 29,140.16 29,142.13 325.2K
12:07 29,144.97 29,146.17 29,144.73 29,145.89 327.6K
12:08 29,146.33 29,156.49 29,146.33 29,156.49 232.2K
12:09 29,157.87 29,160.97 29,157.87 29,160.97 212.0K
12:10 29,160.17 29,160.17 29,155.29 29,155.29 201.9K
12:11 29,157.50 29,158.53 29,155.23 29,155.23 226.6K
12:12 29,152.66 29,152.66 29,147.78 29,147.78 260.3K
12:13 29,147.21 29,149.18 29,146.43 29,149.18 168.0K
12:14 29,149.19 29,149.19 29,146.44 29,148.19 265.7K
12:15 29,148.48 29,148.48 29,145.44 29,146.34 373.7K
12:16 29,144.36 29,148.89 29,144.36 29,147.86 241.0K
12:17 29,147.21 29,152.67 29,147.21 29,152.57 238.0K
12:18 29,151.48 29,151.48 29,145.28 29,145.28 331.8K
12:19 29,145.53 29,145.53 29,139.37 29,139.37 177.9K
12:20 29,139.92 29,141.33 29,139.64 29,139.64 149.4K
12:21 29,143.72 29,149.21 29,143.72 29,149.21 320.4K
12:22 29,152.58 29,155.75 29,152.58 29,155.75 206.4K
12:23 29,156.33 29,156.70 29,153.97 29,156.70 242.8K
12:24 29,155.40 29,156.16 29,154.59 29,156.16 167.4K
12:25 29,155.80 29,159.97 29,155.67 29,158.81 244.2K
12:26 29,159.16 29,159.16 29,150.73 29,150.73 334.6K
12:27 29,145.65 29,145.68 29,144.18 29,145.68 242.8K
12:28 29,144.59 29,145.01 29,141.97 29,141.97 242.7K
12:29 29,143.10 29,149.40 29,142.78 29,149.40 196.1K
12:30 29,149.08 29,149.11 29,147.93 29,148.20 148.7K
12:31 29,144.23 29,144.23 29,141.93 29,141.93 242.4K
12:32 29,139.08 29,139.08 29,136.45 29,138.20 183.0K
12:33 29,137.88 29,140.98 29,137.88 29,140.98 216.2K
12:34 29,142.79 29,151.19 29,142.79 29,150.54 395.1K
12:35 29,150.09 29,150.43 29,147.73 29,147.73 251.6K
12:36 29,146.43 29,146.43 29,141.35 29,141.35 357.6K
12:37 29,143.88 29,143.88 29,142.46 29,142.51 195.7K
12:38 29,141.77 29,143.22 29,141.76 29,143.22 143.9K
12:39 29,143.56 29,143.56 29,140.91 29,140.91 210.2K
12:40 29,142.84 29,153.98 29,142.84 29,153.98 498.6K
12:41 29,152.27 29,152.37 29,145.98 29,145.98 177.4K
12:42 29,145.48 29,148.14 29,145.48 29,148.14 90.6K
12:43 29,142.14 29,143.75 29,141.36 29,143.75 213.0K
12:44 29,144.01 29,144.01 29,142.46 29,142.46 183.4K
12:45 29,142.74 29,142.74 29,140.32 29,142.37 157.3K
12:46 29,146.29 29,147.50 29,145.41 29,147.50 228.7K
12:47 29,151.90 29,154.02 29,151.90 29,153.18 227.8K
12:48 29,154.17 29,154.38 29,149.79 29,149.79 266.3K
12:49 29,147.08 29,147.08 29,145.43 29,145.43 204.9K
12:50 29,146.85 29,146.85 29,140.51 29,140.51 218.2K
12:51 29,140.73 29,140.73 29,136.02 29,136.02 198.1K
12:52 29,135.46 29,136.51 29,133.43 29,136.51 134.0K
12:53 29,138.62 29,138.62 29,134.28 29,134.28 198.0K
12:54 29,134.61 29,137.60 29,134.61 29,137.60 200.2K
12:55 29,134.50 29,134.50 29,131.01 29,131.01 272.4K
12:56 29,130.09 29,133.91 29,128.81 29,133.91 240.3K
12:57 29,135.36 29,147.62 29,135.36 29,147.62 531.9K
12:58 29,147.42 29,148.55 29,147.42 29,147.84 225.7K
12:59 29,147.26 29,154.57 29,147.26 29,154.57 280.5K
13:00 29,151.74 29,151.74 29,147.67 29,147.67 246.0K
13:01 29,145.91 29,145.91 29,135.06 29,135.06 577.9K
13:02 29,132.43 29,132.43 29,127.71 29,128.45 292.0K
13:03 29,128.11 29,128.11 29,125.15 29,125.15 194.1K
13:04 29,127.32 29,131.42 29,127.32 29,131.21 269.1K
13:05 29,130.08 29,136.29 29,130.08 29,136.29 363.3K
13:06 29,135.29 29,137.87 29,130.84 29,130.84 251.9K
13:07 29,129.48 29,129.48 29,125.33 29,126.70 184.0K
13:08 29,126.37 29,126.74 29,122.87 29,122.87 147.1K
13:09 29,123.28 29,127.01 29,123.28 29,127.01 202.4K
13:10 29,126.56 29,126.56 29,122.88 29,124.28 193.6K
13:11 29,124.10 29,124.10 29,122.07 29,122.32 286.8K
13:12 29,121.53 29,125.57 29,121.53 29,125.57 191.8K
13:13 29,126.70 29,128.94 29,126.70 29,128.80 196.0K
13:14 29,130.89 29,133.11 29,130.89 29,132.36 174.8K
13:15 29,133.45 29,133.61 29,131.96 29,131.96 309.5K
13:16 29,135.10 29,139.05 29,135.10 29,139.05 210.2K
13:17 29,139.28 29,141.47 29,138.56 29,138.56 200.6K
13:18 29,135.28 29,137.50 29,135.28 29,136.73 193.2K
13:19 29,137.88 29,140.92 29,137.88 29,140.92 145.9K
13:20 29,140.63 29,140.63 29,137.77 29,137.77 209.8K
13:21 29,138.86 29,138.86 29,133.29 29,133.29 189.8K
13:22 29,132.90 29,137.20 29,132.90 29,137.20 183.0K
13:23 29,134.41 29,136.62 29,134.41 29,136.62 319.0K
13:24 29,135.96 29,135.96 29,131.20 29,131.20 137.1K
13:25 29,131.17 29,133.15 29,131.17 29,132.26 182.8K
13:26 29,131.54 29,131.54 29,129.36 29,129.36 164.2K
13:27 29,127.81 29,128.15 29,125.88 29,125.88 215.1K
13:28 29,128.59 29,128.59 29,123.69 29,123.69 270.6K
13:29 29,121.84 29,122.11 29,120.82 29,122.11 169.4K
13:30 29,124.46 29,126.70 29,124.46 29,126.70 227.7K
13:31 29,125.40 29,125.40 29,121.67 29,122.08 184.1K
13:32 29,121.75 29,121.75 29,108.98 29,108.98 258.0K
13:33 29,103.83 29,103.83 29,101.11 29,102.35 204.5K
13:34 29,102.97 29,102.97 29,100.55 29,101.70 190.6K
13:35 29,104.43 29,105.44 29,103.91 29,103.91 239.6K
13:36 29,104.28 29,110.32 29,104.28 29,110.32 143.2K
13:37 29,110.65 29,110.65 29,107.76 29,107.76 186.8K
13:38 29,106.56 29,106.76 29,104.88 29,104.88 143.1K
13:39 29,104.50 29,108.03 29,104.50 29,108.03 187.2K
13:40 29,108.01 29,110.42 29,107.23 29,110.42 250.8K
13:41 29,110.99 29,113.20 29,110.99 29,111.54 176.8K
13:42 29,110.00 29,110.00 29,099.90 29,099.90 218.8K
13:43 29,103.76 29,109.26 29,103.76 29,109.26 242.5K
13:44 29,109.73 29,109.73 29,104.16 29,104.16 279.7K
13:45 29,105.21 29,105.80 29,092.97 29,092.97 275.2K
13:46 29,086.65 29,094.33 29,086.65 29,093.89 324.7K
13:47 29,094.65 29,094.70 29,091.09 29,091.09 208.7K
13:48 29,093.47 29,094.30 29,092.01 29,092.01 227.2K
13:49 29,087.61 29,087.61 29,084.25 29,084.25 192.7K
13:50 29,083.78 29,086.08 29,083.78 29,084.01 194.1K
13:51 29,083.35 29,089.25 29,082.33 29,089.25 332.3K
13:52 29,090.86 29,093.07 29,090.86 29,093.07 144.0K
13:53 29,094.35 29,096.50 29,094.35 29,096.50 123.7K
13:54 29,095.77 29,095.77 29,093.74 29,093.74 166.8K
13:55 29,094.32 29,095.73 29,093.85 29,093.85 143.2K
13:56 29,094.83 29,098.74 29,094.83 29,096.11 223.8K
13:57 29,096.60 29,096.60 29,092.32 29,093.08 133.9K
13:58 29,092.82 29,092.82 29,087.36 29,087.79 205.9K
13:59 29,088.44 29,088.44 29,082.59 29,082.59 260.9K
14:00 29,080.67 29,080.67 29,074.12 29,074.12 342.1K
14:01 29,075.96 29,075.96 29,063.64 29,063.64 338.5K
14:02 29,061.36 29,072.43 29,061.36 29,072.43 350.4K
14:03 29,069.32 29,069.32 29,062.16 29,064.81 206.6K
14:04 29,065.04 29,066.84 29,064.08 29,064.08 218.7K
14:05 29,063.24 29,076.15 29,063.24 29,076.15 227.6K
14:06 29,080.52 29,080.52 29,068.28 29,068.28 191.2K
14:07 29,067.60 29,071.16 29,067.60 29,071.16 140.7K
14:08 29,070.15 29,073.34 29,066.16 29,066.16 236.1K
14:09 29,064.11 29,065.03 29,063.04 29,063.51 169.5K
14:10 29,061.44 29,061.44 29,058.30 29,058.30 353.7K
14:11 29,056.59 29,063.11 29,056.59 29,062.60 168.1K
14:12 29,066.52 29,070.72 29,066.52 29,070.72 161.7K
14:13 29,072.00 29,072.60 29,071.24 29,072.35 202.7K
14:14 29,073.11 29,081.20 29,073.11 29,081.20 224.0K
14:15 29,082.56 29,082.98 29,080.82 29,082.98 204.9K
14:16 29,083.57 29,085.69 29,083.24 29,085.12 128.5K
14:17 29,084.24 29,089.49 29,084.10 29,089.49 196.1K
14:18 29,089.86 29,092.57 29,089.86 29,092.57 187.6K
14:19 29,092.06 29,092.06 29,086.96 29,086.96 178.3K
14:20 29,082.13 29,083.14 29,075.61 29,075.61 203.7K
14:21 29,075.78 29,075.78 29,072.75 29,072.75 326.7K
14:22 29,069.76 29,077.61 29,069.76 29,077.53 234.8K
14:23 29,076.33 29,077.09 29,075.72 29,077.09 140.8K
14:24 29,079.08 29,082.59 29,079.08 29,082.00 213.7K
14:25 29,080.29 29,080.29 29,076.60 29,076.82 179.5K
14:26 29,076.62 29,080.31 29,076.62 29,078.35 142.2K
14:27 29,077.14 29,078.31 29,077.14 29,078.31 168.4K
14:28 29,076.75 29,077.69 29,074.69 29,074.69 219.6K
14:29 29,074.71 29,074.71 29,067.03 29,067.03 312.4K
14:30 29,068.21 29,068.21 29,061.97 29,064.68 256.4K
14:31 29,068.44 29,068.44 29,067.27 29,067.57 214.2K
14:32 29,068.25 29,072.78 29,068.25 29,071.86 291.0K
14:33 29,071.29 29,072.96 29,071.29 29,071.84 298.5K
14:34 29,070.80 29,071.27 29,069.73 29,069.76 181.1K
14:35 29,069.16 29,069.16 29,067.42 29,067.42 195.8K
14:36 29,065.86 29,065.86 29,059.42 29,065.10 294.5K
14:37 29,067.50 29,073.52 29,067.50 29,073.52 218.2K
14:38 29,074.01 29,074.01 29,072.44 29,073.07 567.6K
14:39 29,075.91 29,075.91 29,073.32 29,073.32 241.1K
14:40 29,072.12 29,076.15 29,072.12 29,075.42 311.7K
14:41 29,074.80 29,077.65 29,072.45 29,077.65 190.8K
14:42 29,078.19 29,078.19 29,071.92 29,071.92 173.0K
14:43 29,069.35 29,069.94 29,067.36 29,068.58 175.8K
14:44 29,071.22 29,072.67 29,071.22 29,071.52 134.6K
14:45 29,073.19 29,073.19 29,072.64 29,072.66 212.3K
14:46 29,071.97 29,073.93 29,071.97 29,073.93 136.3K
14:47 29,076.42 29,079.86 29,076.42 29,079.85 228.7K
14:48 29,080.61 29,080.61 29,077.87 29,079.71 207.2K
14:49 29,080.80 29,080.80 29,074.77 29,074.77 177.8K
14:50 29,072.99 29,072.99 29,063.88 29,063.88 258.8K
14:51 29,061.76 29,062.02 29,054.07 29,054.07 355.2K
14:52 29,053.35 29,054.49 29,049.12 29,049.12 254.9K
14:53 29,049.24 29,050.71 29,049.24 29,050.71 255.6K
14:54 29,050.73 29,050.73 29,049.24 29,050.07 150.3K
14:55 29,050.75 29,052.06 29,050.48 29,050.48 138.9K
14:56 29,049.11 29,049.11 29,045.06 29,045.06 137.2K
14:57 29,046.36 29,046.36 29,036.33 29,036.33 236.0K
14:58 29,034.68 29,034.68 29,030.47 29,030.47 250.1K
14:59 29,030.42 29,030.42 29,027.32 29,027.32 199.6K
15:00 29,022.70 29,022.70 29,009.63 29,009.63 459.5K
15:01 29,012.40 29,018.93 29,012.40 29,016.71 252.2K
15:02 29,012.59 29,012.59 29,009.65 29,011.11 138.8K
15:03 29,013.76 29,013.76 29,012.16 29,012.16 146.0K
15:04 29,018.68 29,019.81 29,018.15 29,018.48 210.3K
15:05 29,018.31 29,019.30 29,016.15 29,019.30 317.4K
15:06 29,018.83 29,018.94 29,015.38 29,015.79 377.6K
15:07 29,010.83 29,010.83 29,000.24 29,000.24 320.9K
15:08 28,999.90 28,999.90 28,991.96 28,996.39 514.3K
15:09 29,002.50 29,002.50 29,001.11 29,001.80 223.2K
15:10 29,002.49 29,003.66 28,999.96 28,999.96 170.6K
15:11 28,999.50 29,001.61 28,999.46 29,001.61 207.1K
15:12 29,001.87 29,001.87 28,996.99 28,999.40 248.5K
15:13 28,999.35 29,001.61 28,998.71 29,001.61 251.6K
15:14 28,998.99 28,998.99 28,990.12 28,990.12 266.4K
15:15 28,987.28 28,987.28 28,980.14 28,980.70 368.0K
15:16 28,981.94 28,986.87 28,981.94 28,985.54 272.6K
15:17 28,985.08 28,985.08 28,982.20 28,983.84 232.6K
15:18 28,983.85 28,983.85 28,978.26 28,978.26 213.6K
15:19 28,976.44 28,976.44 28,967.61 28,970.80 370.8K
15:20 28,973.53 28,973.53 28,962.23 28,962.23 306.7K
15:21 28,957.11 28,962.89 28,956.56 28,962.89 369.7K
15:22 28,963.74 28,966.16 28,963.74 28,966.16 361.8K
15:23 28,967.64 28,976.40 28,967.64 28,976.40 347.3K
15:24 28,978.05 28,983.99 28,978.05 28,983.99 356.7K
15:25 28,983.22 28,983.22 28,973.60 28,973.60 243.5K
15:26 28,969.51 28,972.53 28,969.51 28,972.53 260.2K
15:27 28,972.30 28,972.30 28,971.40 28,971.67 271.3K
15:28 28,972.20 28,972.20 28,968.30 28,968.30 307.4K
15:29 28,969.68 28,969.68 28,967.06 28,968.66 214.9K
15:30 28,969.17 28,975.21 28,969.17 28,975.21 380.0K
15:31 28,978.02 28,978.02 28,970.72 28,970.72 613.9K
15:32 28,966.59 28,966.59 28,962.60 28,962.60 634.3K
15:33 28,965.63 28,967.32 28,965.63 28,967.32 383.2K
15:34 28,964.40 28,964.40 28,956.33 28,956.33 639.2K
15:35 28,956.28 28,960.93 28,956.28 28,960.93 746.4K
15:36 28,966.17 28,973.46 28,966.17 28,973.46 425.5K
15:37 28,973.68 28,973.68 28,962.55 28,962.55 495.7K
15:38 28,961.76 28,961.76 28,959.66 28,960.01 445.8K
15:39 28,954.22 28,957.50 28,953.02 28,953.02 725.8K
15:40 28,952.98 28,952.98 28,949.41 28,950.08 373.0K
15:41 28,953.01 28,953.01 28,950.13 28,951.32 518.1K
15:42 28,948.45 28,948.45 28,942.96 28,944.33 497.8K
15:43 28,942.42 28,942.42 28,934.70 28,934.70 504.7K
15:44 28,934.90 28,937.89 28,933.33 28,937.89 394.1K
15:45 28,934.48 28,934.48 28,931.63 28,931.83 457.8K
15:46 28,930.43 28,932.35 28,930.00 28,932.35 456.5K
15:47 28,932.44 28,933.38 28,929.93 28,929.93 561.4K
15:48 28,928.47 28,930.23 28,927.14 28,930.23 636.6K
15:49 28,931.05 28,936.18 28,928.04 28,936.18 853.8K
15:50 28,948.95 28,962.24 28,945.88 28,962.24 2,257.1K
15:51 28,958.44 28,958.44 28,951.14 28,951.14 1,009.7K
15:52 28,948.86 28,950.42 28,948.76 28,950.07 888.7K
15:53 28,952.55 28,954.97 28,952.55 28,953.06 919.6K
15:54 28,954.08 28,957.07 28,953.83 28,954.42 1,291.3K
15:55 28,953.77 28,956.52 28,953.77 28,954.23 1,400.9K
15:56 28,956.33 28,956.33 28,955.90 28,956.28 1,962.9K
15:57 28,954.00 28,954.70 28,953.23 28,953.23 1,316.2K
15:58 28,955.02 28,956.69 28,955.02 28,956.69 1,582.5K
15:59 28,959.23 28,962.08 28,958.09 28,959.62 3,172.3K
16:00 28,964.09 28,964.09 28,964.09 28,964.09 91,942.3K
16:01 28,964.09 28,964.09 28,964.09 28,964.09 407.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据