S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
35,303.69
最后更新: 2025-10-03
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 28,883.26 28,883.26 28,874.67 28,874.67 8,210.4K
09:31 28,859.10 28,867.79 28,851.92 28,867.79 1,552.5K
09:32 28,869.04 28,874.09 28,858.31 28,858.31 1,031.6K
09:33 28,861.18 28,861.18 28,851.91 28,851.91 750.7K
09:34 28,863.58 28,873.82 28,863.58 28,873.82 573.5K
09:35 28,875.40 28,875.40 28,864.79 28,873.19 867.2K
09:36 28,881.72 28,885.66 28,881.72 28,885.15 509.1K
09:37 28,888.63 28,890.91 28,886.71 28,887.16 754.1K
09:38 28,887.05 28,887.05 28,871.05 28,871.95 893.8K
09:39 28,865.60 28,879.53 28,865.60 28,877.45 575.6K
09:40 28,866.12 28,872.45 28,857.98 28,872.45 899.5K
09:41 28,867.44 28,867.44 28,857.09 28,857.20 704.8K
09:42 28,846.42 28,847.52 28,842.77 28,842.77 764.0K
09:43 28,838.76 28,839.48 28,821.83 28,821.83 1,080.2K
09:44 28,827.40 28,827.40 28,816.77 28,821.44 490.3K
09:45 28,820.33 28,831.12 28,820.33 28,828.86 472.5K
09:46 28,832.51 28,832.51 28,828.40 28,830.45 525.8K
09:47 28,826.62 28,846.95 28,822.04 28,846.95 592.2K
09:48 28,851.11 28,851.11 28,847.71 28,847.71 336.3K
09:49 28,841.67 28,863.15 28,841.67 28,863.11 510.5K
09:50 28,865.74 28,871.74 28,865.19 28,866.01 365.9K
09:51 28,870.38 28,875.60 28,870.38 28,874.41 380.9K
09:52 28,874.32 28,874.32 28,850.22 28,850.22 456.4K
09:53 28,849.62 28,849.62 28,823.04 28,823.04 352.7K
09:54 28,821.53 28,831.03 28,821.53 28,831.03 321.0K
09:55 28,836.91 28,836.91 28,830.16 28,830.16 356.3K
09:56 28,831.19 28,832.39 28,824.86 28,832.39 409.5K
09:57 28,825.60 28,825.60 28,810.32 28,810.32 423.9K
09:58 28,809.99 28,811.69 28,803.58 28,811.11 424.4K
09:59 28,820.06 28,820.06 28,814.97 28,814.97 381.7K
10:00 28,805.18 28,805.90 28,800.79 28,805.90 539.1K
10:01 28,816.73 28,822.49 28,816.73 28,822.49 417.2K
10:02 28,829.77 28,851.51 28,829.77 28,848.04 592.9K
10:03 28,854.56 28,867.13 28,854.51 28,867.13 452.6K
10:04 28,870.76 28,887.33 28,870.76 28,887.33 402.0K
10:05 28,886.71 28,886.71 28,875.74 28,875.74 352.6K
10:06 28,874.19 28,878.29 28,874.19 28,876.60 293.4K
10:07 28,888.98 28,888.98 28,869.60 28,869.60 556.8K
10:08 28,872.16 28,872.16 28,863.29 28,863.55 337.5K
10:09 28,869.03 28,875.12 28,869.03 28,875.03 331.8K
10:10 28,880.41 28,880.41 28,867.22 28,867.50 465.3K
10:11 28,849.69 28,855.78 28,849.69 28,852.63 526.9K
10:12 28,854.20 28,854.20 28,850.17 28,852.98 315.6K
10:13 28,853.68 28,855.51 28,834.76 28,834.76 444.3K
10:14 28,836.85 28,836.85 28,826.13 28,829.38 406.9K
10:15 28,824.77 28,824.77 28,811.58 28,811.58 513.5K
10:16 28,812.36 28,815.83 28,810.31 28,810.32 358.1K
10:17 28,812.17 28,814.24 28,808.39 28,808.39 284.9K
10:18 28,812.02 28,822.74 28,812.02 28,822.74 260.5K
10:19 28,821.92 28,822.69 28,820.18 28,820.18 328.9K
10:20 28,816.06 28,816.06 28,804.38 28,804.38 362.7K
10:21 28,797.71 28,813.07 28,797.71 28,813.07 286.4K
10:22 28,820.38 28,820.38 28,807.93 28,807.93 521.1K
10:23 28,809.17 28,818.08 28,809.17 28,818.08 281.4K
10:24 28,816.12 28,828.42 28,816.12 28,828.42 360.2K
10:25 28,828.57 28,844.77 28,828.57 28,843.72 303.1K
10:26 28,843.69 28,847.52 28,840.22 28,847.52 436.9K
10:27 28,846.70 28,846.70 28,839.94 28,839.94 317.6K
10:28 28,841.45 28,844.06 28,839.75 28,842.57 243.1K
10:29 28,838.64 28,839.14 28,830.56 28,830.56 294.7K
10:30 28,830.73 28,830.73 28,828.39 28,828.39 387.6K
10:31 28,830.05 28,840.79 28,829.63 28,840.79 360.9K
10:32 28,837.87 28,851.65 28,837.87 28,847.57 473.9K
10:33 28,839.98 28,850.44 28,839.98 28,850.44 271.4K
10:34 28,849.68 28,851.81 28,849.68 28,851.81 267.0K
10:35 28,858.26 28,884.07 28,858.26 28,884.07 793.0K
10:36 28,876.79 28,877.81 28,872.13 28,875.65 392.8K
10:37 28,880.85 28,887.30 28,880.38 28,887.30 320.1K
10:38 28,889.80 28,895.62 28,889.58 28,889.58 289.1K
10:39 28,882.98 28,883.44 28,872.16 28,872.16 397.6K
10:40 28,866.44 28,869.49 28,866.44 28,869.45 320.1K
10:41 28,863.32 28,863.32 28,856.20 28,860.38 304.4K
10:42 28,867.31 28,874.03 28,867.31 28,874.03 319.1K
10:43 28,873.19 28,877.93 28,871.87 28,871.87 248.4K
10:44 28,872.52 28,876.63 28,871.75 28,876.63 192.9K
10:45 28,879.81 28,882.78 28,879.81 28,879.97 328.7K
10:46 28,880.28 28,881.68 28,880.28 28,880.42 157.9K
10:47 28,877.92 28,877.92 28,863.93 28,863.93 316.7K
10:48 28,867.77 28,874.93 28,867.77 28,874.93 199.6K
10:49 28,877.34 28,879.98 28,877.34 28,879.98 194.7K
10:50 28,880.36 28,890.11 28,880.36 28,889.68 337.8K
10:51 28,893.26 28,896.87 28,893.26 28,896.87 361.8K
10:52 28,898.23 28,906.07 28,898.19 28,906.07 254.7K
10:53 28,906.52 28,906.52 28,895.90 28,895.90 267.4K
10:54 28,894.74 28,896.99 28,894.74 28,896.99 239.5K
10:55 28,897.54 28,902.92 28,897.54 28,900.46 284.0K
10:56 28,901.28 28,902.66 28,899.46 28,899.46 418.6K
10:57 28,898.39 28,902.99 28,898.39 28,902.54 255.2K
10:58 28,903.36 28,907.76 28,903.36 28,905.90 271.7K
10:59 28,904.85 28,913.97 28,904.85 28,913.97 313.8K
11:00 28,910.36 28,910.36 28,904.00 28,904.00 271.7K
11:01 28,899.23 28,900.17 28,899.23 28,899.35 242.5K
11:02 28,904.76 28,916.89 28,904.76 28,914.67 332.3K
11:03 28,907.15 28,908.46 28,906.42 28,906.42 268.8K
11:04 28,903.25 28,903.25 28,895.44 28,896.77 372.0K
11:05 28,894.84 28,897.68 28,894.84 28,897.68 252.5K
11:06 28,895.86 28,895.86 28,881.89 28,881.89 297.5K
11:07 28,876.95 28,881.49 28,876.13 28,876.13 371.2K
11:08 28,875.70 28,888.50 28,875.70 28,888.50 234.3K
11:09 28,892.81 28,900.63 28,892.81 28,898.41 292.0K
11:10 28,897.48 28,908.27 28,897.48 28,908.27 283.5K
11:11 28,908.54 28,908.54 28,901.49 28,902.00 217.4K
11:12 28,898.08 28,898.08 28,890.90 28,890.90 283.3K
11:13 28,896.76 28,901.38 28,896.76 28,901.16 276.2K
11:14 28,898.00 28,899.44 28,892.54 28,892.54 222.0K
11:15 28,896.72 28,896.77 28,893.32 28,893.32 328.2K
11:16 28,897.30 28,899.61 28,897.30 28,899.61 163.3K
11:17 28,901.60 28,901.63 28,897.62 28,901.63 240.1K
11:18 28,899.94 28,900.18 28,899.17 28,899.17 327.3K
11:19 28,897.75 28,909.57 28,897.75 28,909.55 227.0K
11:20 28,911.14 28,920.40 28,911.14 28,920.39 375.7K
11:21 28,923.11 28,932.44 28,923.11 28,931.19 360.5K
11:22 28,930.68 28,930.81 28,929.37 28,929.39 327.8K
11:23 28,930.05 28,932.67 28,925.70 28,925.70 255.3K
11:24 28,926.31 28,928.10 28,922.99 28,922.99 392.0K
11:25 28,922.80 28,924.34 28,921.60 28,924.34 266.3K
11:26 28,919.97 28,922.29 28,919.97 28,922.29 228.5K
11:27 28,918.38 28,918.38 28,911.27 28,911.27 266.6K
11:28 28,905.96 28,908.00 28,905.96 28,908.00 348.1K
11:29 28,913.20 28,919.22 28,913.20 28,917.37 357.4K
11:30 28,920.77 28,932.18 28,920.77 28,932.18 318.0K
11:31 28,932.82 28,932.82 28,927.93 28,927.93 371.5K
11:32 28,925.79 28,931.49 28,925.79 28,931.49 303.2K
11:33 28,935.07 28,936.06 28,935.07 28,936.06 185.6K
11:34 28,935.76 28,935.76 28,927.82 28,931.57 230.2K
11:35 28,929.17 28,932.75 28,929.17 28,931.65 314.9K
11:36 28,929.34 28,938.85 28,928.62 28,938.85 374.4K
11:37 28,937.69 28,946.88 28,937.69 28,946.88 324.8K
11:38 28,948.47 28,957.02 28,948.21 28,957.02 337.5K
11:39 28,957.31 28,959.55 28,957.31 28,959.55 250.0K
11:40 28,962.37 28,970.45 28,962.37 28,970.24 405.8K
11:41 28,974.77 28,977.10 28,974.77 28,974.95 371.8K
11:42 28,978.02 28,983.24 28,978.02 28,983.24 233.2K
11:43 28,980.57 28,984.46 28,979.33 28,982.08 373.7K
11:44 28,976.18 28,983.71 28,976.18 28,983.71 434.6K
11:45 28,984.64 28,984.64 28,976.83 28,977.33 243.8K
11:46 28,979.15 28,981.33 28,979.15 28,981.33 213.3K
11:47 28,983.06 28,984.24 28,975.04 28,975.04 245.4K
11:48 28,976.46 28,977.04 28,971.88 28,971.88 212.1K
11:49 28,977.68 28,977.68 28,973.82 28,975.26 456.3K
11:50 28,972.52 28,973.16 28,970.27 28,970.27 272.5K
11:51 28,973.92 28,976.85 28,973.92 28,976.85 259.1K
11:52 28,976.05 28,980.88 28,976.05 28,980.20 276.8K
11:53 28,978.82 28,979.45 28,976.71 28,979.45 218.1K
11:54 28,981.98 28,983.49 28,977.26 28,977.26 347.0K
11:55 28,974.22 28,974.22 28,969.21 28,969.21 261.8K
11:56 28,968.06 28,971.07 28,966.41 28,971.07 281.4K
11:57 28,970.58 28,970.78 28,967.27 28,967.27 316.6K
11:58 28,968.33 28,976.95 28,968.33 28,976.95 340.3K
11:59 28,977.28 28,977.32 28,975.24 28,975.24 306.3K
12:00 28,974.60 28,975.64 28,973.26 28,975.64 300.9K
12:01 28,973.85 28,974.64 28,973.85 28,974.52 251.4K
12:02 28,973.91 28,973.91 28,960.25 28,960.25 416.3K
12:03 28,958.90 28,958.90 28,954.25 28,954.25 309.3K
12:04 28,951.68 28,953.38 28,948.46 28,953.00 446.8K
12:05 28,949.02 28,949.02 28,947.29 28,948.01 386.6K
12:06 28,946.87 28,946.87 28,942.28 28,942.28 318.3K
12:07 28,940.00 28,941.76 28,937.01 28,937.01 419.8K
12:08 28,935.69 28,935.69 28,926.57 28,926.57 363.7K
12:09 28,922.48 28,922.65 28,918.30 28,922.65 375.7K
12:10 28,922.62 28,923.53 28,920.52 28,920.52 226.9K
12:11 28,920.06 28,920.06 28,915.85 28,915.85 364.9K
12:12 28,918.65 28,920.85 28,917.68 28,920.85 276.2K
12:13 28,916.92 28,917.34 28,914.07 28,914.07 229.6K
12:14 28,914.89 28,914.89 28,906.21 28,906.21 231.3K
12:15 28,908.54 28,912.86 28,908.54 28,912.86 160.4K
12:16 28,910.79 28,911.43 28,908.99 28,910.06 181.0K
12:17 28,908.92 28,912.05 28,908.40 28,908.40 399.9K
12:18 28,908.65 28,909.03 28,904.93 28,907.93 238.4K
12:19 28,906.24 28,906.51 28,904.30 28,905.65 256.7K
12:20 28,903.88 28,908.79 28,903.88 28,908.79 319.1K
12:21 28,909.71 28,910.03 28,907.86 28,907.86 196.3K
12:22 28,906.96 28,906.97 28,899.53 28,899.53 241.1K
12:23 28,895.44 28,895.44 28,887.49 28,887.49 299.1K
12:24 28,885.42 28,890.74 28,885.42 28,890.74 215.2K
12:25 28,891.03 28,895.20 28,891.03 28,895.20 176.7K
12:26 28,891.57 28,893.26 28,891.57 28,892.75 152.9K
12:27 28,892.69 28,892.69 28,879.98 28,879.98 273.9K
12:28 28,879.78 28,879.78 28,870.70 28,870.70 313.6K
12:29 28,865.81 28,865.81 28,858.42 28,860.49 507.7K
12:30 28,865.23 28,866.62 28,865.06 28,865.06 219.4K
12:31 28,862.91 28,862.91 28,853.22 28,857.68 330.2K
12:32 28,856.56 28,866.75 28,856.56 28,866.75 428.0K
12:33 28,865.80 28,865.80 28,863.38 28,865.33 265.3K
12:34 28,865.87 28,865.87 28,856.48 28,856.48 455.7K
12:35 28,855.86 28,855.86 28,850.64 28,850.76 256.2K
12:36 28,849.58 28,849.58 28,835.51 28,835.51 374.1K
12:37 28,838.88 28,844.96 28,838.88 28,844.96 240.7K
12:38 28,847.79 28,852.91 28,847.79 28,850.54 235.4K
12:39 28,850.40 28,850.40 28,845.04 28,845.12 333.1K
12:40 28,844.29 28,846.65 28,842.68 28,846.65 227.6K
12:41 28,851.05 28,856.55 28,851.05 28,856.55 237.9K
12:42 28,857.68 28,863.30 28,857.68 28,859.76 213.2K
12:43 28,857.94 28,857.94 28,854.92 28,857.59 216.0K
12:44 28,856.57 28,856.57 28,855.56 28,856.03 137.5K
12:45 28,857.29 28,860.25 28,857.29 28,859.76 193.5K
12:46 28,857.32 28,858.95 28,852.31 28,858.95 294.7K
12:47 28,856.79 28,858.20 28,856.71 28,856.78 172.4K
12:48 28,850.98 28,853.48 28,850.98 28,851.92 245.2K
12:49 28,851.41 28,853.04 28,848.63 28,848.63 283.0K
12:50 28,849.39 28,857.62 28,849.39 28,857.62 186.7K
12:51 28,856.65 28,856.89 28,855.78 28,856.66 152.8K
12:52 28,858.87 28,875.22 28,858.87 28,875.22 312.9K
12:53 28,882.25 28,882.25 28,877.26 28,877.26 168.8K
12:54 28,876.37 28,876.37 28,872.52 28,872.52 173.4K
12:55 28,875.36 28,876.45 28,875.36 28,876.27 138.6K
12:56 28,876.11 28,878.00 28,874.38 28,874.72 290.7K
12:57 28,876.12 28,877.92 28,876.12 28,876.34 310.7K
12:58 28,876.84 28,878.46 28,875.68 28,875.68 164.4K
12:59 28,877.54 28,877.54 28,872.62 28,872.62 207.4K
13:00 28,872.60 28,879.42 28,872.60 28,879.42 232.3K
13:01 28,879.05 28,879.61 28,878.67 28,879.61 155.8K
13:02 28,881.02 28,900.35 28,881.02 28,900.35 412.7K
13:03 28,900.17 28,901.53 28,898.10 28,898.10 191.2K
13:04 28,896.53 28,898.88 28,896.53 28,898.88 139.9K
13:05 28,899.97 28,900.16 28,898.82 28,898.82 195.6K
13:06 28,898.90 28,903.77 28,898.90 28,903.77 241.9K
13:07 28,907.23 28,911.64 28,900.95 28,911.64 452.2K
13:08 28,913.14 28,918.65 28,913.14 28,918.27 316.7K
13:09 28,917.11 28,919.17 28,917.11 28,919.17 167.5K
13:10 28,915.90 28,915.90 28,912.84 28,912.84 920.9K
13:11 28,915.84 28,916.73 28,914.57 28,916.73 255.3K
13:12 28,918.67 28,918.67 28,913.55 28,913.55 317.6K
13:13 28,911.83 28,911.83 28,902.75 28,902.75 372.1K
13:14 28,901.71 28,901.71 28,897.24 28,897.24 196.8K
13:15 28,899.09 28,900.04 28,899.09 28,900.04 179.7K
13:16 28,897.68 28,901.85 28,897.68 28,901.85 296.1K
13:17 28,898.45 28,901.90 28,898.28 28,901.90 255.3K
13:18 28,900.79 28,902.38 28,900.79 28,902.38 293.7K
13:19 28,901.94 28,904.78 28,901.61 28,902.77 216.0K
13:20 28,904.09 28,905.13 28,903.64 28,903.64 270.1K
13:21 28,908.15 28,908.15 28,899.65 28,899.65 232.3K
13:22 28,897.37 28,898.41 28,895.37 28,898.41 378.4K
13:23 28,898.45 28,901.47 28,898.45 28,898.58 182.6K
13:24 28,898.15 28,907.14 28,898.15 28,907.14 273.9K
13:25 28,912.35 28,921.57 28,912.35 28,921.57 341.9K
13:26 28,921.88 28,922.59 28,919.58 28,920.20 316.9K
13:27 28,920.23 28,920.23 28,917.69 28,919.06 205.1K
13:28 28,920.60 28,933.04 28,920.60 28,929.81 329.7K
13:29 28,929.47 28,929.47 28,925.93 28,925.93 359.9K
13:30 28,925.44 28,925.44 28,917.24 28,918.92 276.4K
13:31 28,917.77 28,920.17 28,914.65 28,920.17 159.9K
13:32 28,921.31 28,921.31 28,917.14 28,917.14 131.6K
13:33 28,917.38 28,917.38 28,911.73 28,911.73 203.3K
13:34 28,910.96 28,914.55 28,908.53 28,908.53 231.6K
13:35 28,907.24 28,914.24 28,907.24 28,914.24 248.3K
13:36 28,914.36 28,921.57 28,914.36 28,921.57 397.4K
13:37 28,924.72 28,924.72 28,920.63 28,920.63 363.9K
13:38 28,920.08 28,928.45 28,920.08 28,928.45 288.5K
13:39 28,928.08 28,933.62 28,928.08 28,933.62 233.9K
13:40 28,933.72 28,938.37 28,933.72 28,937.81 235.5K
13:41 28,937.16 28,937.16 28,930.08 28,932.70 404.8K
13:42 28,931.60 28,931.62 28,928.91 28,928.91 189.0K
13:43 28,925.95 28,925.95 28,923.42 28,923.42 136.6K
13:44 28,921.24 28,921.71 28,920.32 28,920.79 305.0K
13:45 28,920.31 28,920.85 28,916.05 28,916.05 170.0K
13:46 28,915.16 28,915.16 28,910.90 28,910.90 154.7K
13:47 28,912.13 28,912.13 28,908.35 28,908.35 185.7K
13:48 28,904.89 28,905.12 28,903.43 28,903.43 211.7K
13:49 28,905.93 28,906.25 28,903.02 28,903.02 237.4K
13:50 28,899.86 28,899.86 28,891.98 28,891.98 240.7K
13:51 28,891.45 28,891.45 28,887.11 28,887.11 172.4K
13:52 28,885.68 28,885.68 28,876.76 28,876.76 284.8K
13:53 28,875.15 28,875.15 28,862.89 28,862.89 503.3K
13:54 28,865.21 28,865.21 28,858.57 28,858.57 289.9K
13:55 28,860.41 28,866.06 28,860.32 28,866.06 331.0K
13:56 28,866.46 28,866.46 28,862.62 28,864.77 254.1K
13:57 28,863.36 28,870.47 28,863.36 28,870.47 231.4K
13:58 28,873.86 28,873.86 28,866.51 28,866.51 368.8K
13:59 28,867.04 28,869.38 28,865.78 28,869.00 229.9K
14:00 28,870.24 28,870.24 28,867.56 28,868.40 274.3K
14:01 28,870.00 28,870.00 28,866.32 28,867.01 186.1K
14:02 28,867.95 28,867.95 28,858.31 28,858.31 248.9K
14:03 28,858.24 28,862.27 28,858.24 28,862.27 219.2K
14:04 28,862.05 28,870.17 28,862.05 28,870.17 229.0K
14:05 28,870.60 28,882.38 28,870.60 28,882.38 277.8K
14:06 28,884.21 28,895.41 28,884.21 28,895.41 353.5K
14:07 28,898.52 28,906.81 28,898.52 28,906.81 465.5K
14:08 28,907.22 28,922.23 28,907.22 28,922.23 350.3K
14:09 28,924.43 28,928.76 28,923.00 28,928.76 223.1K
14:10 28,930.45 28,932.20 28,930.45 28,932.20 235.2K
14:11 28,932.60 28,932.60 28,920.98 28,920.98 370.7K
14:12 28,919.46 28,920.30 28,908.45 28,908.45 361.8K
14:13 28,910.30 28,914.27 28,910.30 28,912.92 293.4K
14:14 28,912.59 28,912.59 28,900.65 28,900.65 302.9K
14:15 28,899.93 28,911.28 28,899.93 28,911.28 316.3K
14:16 28,911.49 28,917.00 28,911.49 28,914.30 194.9K
14:17 28,915.94 28,921.37 28,915.94 28,921.37 114.8K
14:18 28,928.24 28,938.40 28,928.24 28,938.40 333.7K
14:19 28,940.78 28,946.15 28,940.78 28,946.15 267.8K
14:20 28,948.45 28,960.48 28,948.45 28,960.48 371.2K
14:21 28,960.72 28,964.03 28,960.72 28,962.85 381.6K
14:22 28,961.27 28,961.80 28,959.03 28,961.80 257.2K
14:23 28,960.75 28,971.88 28,960.75 28,971.88 258.6K
14:24 28,970.55 28,975.50 28,970.43 28,975.50 428.7K
14:25 28,972.22 28,972.22 28,969.31 28,969.31 249.4K
14:26 28,966.98 28,973.61 28,966.98 28,973.61 285.6K
14:27 28,972.85 28,985.71 28,972.25 28,985.71 356.1K
14:28 28,990.60 28,992.48 28,989.68 28,990.42 399.2K
14:29 28,993.56 28,994.68 28,993.36 28,993.36 365.6K
14:30 28,990.88 28,990.88 28,980.31 28,980.31 452.5K
14:31 28,980.45 28,987.69 28,977.67 28,984.64 301.5K
14:32 28,985.12 28,985.12 28,983.13 28,983.13 204.8K
14:33 28,977.25 28,977.25 28,967.17 28,967.51 362.0K
14:34 28,967.48 28,967.48 28,964.50 28,964.50 305.4K
14:35 28,962.39 28,962.39 28,959.50 28,959.50 250.8K
14:36 28,960.79 28,960.88 28,950.12 28,950.12 264.8K
14:37 28,948.00 28,957.79 28,948.00 28,957.79 354.2K
14:38 28,957.56 28,957.56 28,950.80 28,950.80 193.0K
14:39 28,948.55 28,948.55 28,939.57 28,939.57 275.7K
14:40 28,938.55 28,943.33 28,938.55 28,943.33 280.4K
14:41 28,944.08 28,944.08 28,938.46 28,939.30 227.4K
14:42 28,940.87 28,942.43 28,939.99 28,940.96 213.8K
14:43 28,934.48 28,937.22 28,934.48 28,937.11 313.7K
14:44 28,939.04 28,939.04 28,937.43 28,938.44 215.3K
14:45 28,935.97 28,939.36 28,935.47 28,939.36 252.2K
14:46 28,938.98 28,943.58 28,938.98 28,943.58 325.4K
14:47 28,940.82 28,940.82 28,935.65 28,935.65 244.6K
14:48 28,937.93 28,945.83 28,937.93 28,942.51 884.1K
14:49 28,941.44 28,944.24 28,941.44 28,942.98 169.7K
14:50 28,943.87 28,947.83 28,943.87 28,945.20 393.6K
14:51 28,947.19 28,950.85 28,947.19 28,950.85 254.4K
14:52 28,951.01 28,951.01 28,946.37 28,946.37 275.7K
14:53 28,944.15 28,944.61 28,943.13 28,943.13 205.5K
14:54 28,944.13 28,944.13 28,940.06 28,940.37 233.0K
14:55 28,941.00 28,944.50 28,938.85 28,943.51 198.4K
14:56 28,945.92 28,949.90 28,945.92 28,949.90 170.8K
14:57 28,951.59 28,952.84 28,951.59 28,952.84 304.4K
14:58 28,953.41 28,953.41 28,941.22 28,941.22 169.3K
14:59 28,941.89 28,942.27 28,941.50 28,941.50 168.9K
15:00 28,944.19 28,947.44 28,942.94 28,947.44 268.9K
15:01 28,947.76 28,947.76 28,943.95 28,943.95 206.0K
15:02 28,939.23 28,939.23 28,933.41 28,933.41 393.6K
15:03 28,931.23 28,938.33 28,931.23 28,938.33 312.5K
15:04 28,939.66 28,940.96 28,939.66 28,940.26 230.6K
15:05 28,940.20 28,942.21 28,940.04 28,940.04 258.1K
15:06 28,940.39 28,940.39 28,939.87 28,939.97 287.4K
15:07 28,938.59 28,938.59 28,933.77 28,934.37 298.5K
15:08 28,932.99 28,937.55 28,932.99 28,935.72 166.0K
15:09 28,938.62 28,938.89 28,936.44 28,938.89 252.0K
15:10 28,942.03 28,950.42 28,942.03 28,950.42 379.0K
15:11 28,948.06 28,948.06 28,943.66 28,943.66 197.3K
15:12 28,943.54 28,943.54 28,942.09 28,942.56 275.3K
15:13 28,941.35 28,954.47 28,941.35 28,954.47 477.2K
15:14 28,951.53 28,951.53 28,946.72 28,946.72 335.1K
15:15 28,945.39 28,961.65 28,945.39 28,961.65 525.2K
15:16 28,960.74 28,963.77 28,960.26 28,963.41 250.2K
15:17 28,959.93 28,959.93 28,957.64 28,959.52 286.8K
15:18 28,957.96 28,965.28 28,957.96 28,965.28 372.3K
15:19 28,970.35 28,975.24 28,970.35 28,972.97 428.7K
15:20 28,973.83 28,980.17 28,973.83 28,979.07 280.5K
15:21 28,979.59 28,979.59 28,973.50 28,975.34 408.4K
15:22 28,974.46 28,974.46 28,967.79 28,967.79 653.7K
15:23 28,966.70 28,976.28 28,966.70 28,975.28 397.4K
15:24 28,975.15 28,976.80 28,973.36 28,976.80 293.1K
15:25 28,982.52 28,983.01 28,978.34 28,978.34 364.4K
15:26 28,973.21 28,973.21 28,970.26 28,971.00 401.1K
15:27 28,975.94 28,980.47 28,975.94 28,980.41 443.7K
15:28 28,981.87 28,987.53 28,981.87 28,987.53 348.8K
15:29 28,988.62 28,996.92 28,988.62 28,996.92 322.6K
15:30 28,992.13 28,992.13 28,990.72 28,991.35 541.5K
15:31 28,991.01 28,998.91 28,991.01 28,998.29 454.9K
15:32 28,997.99 29,000.49 28,997.99 29,000.49 405.6K
15:33 28,998.32 28,998.32 28,996.01 28,996.47 461.6K
15:34 28,995.14 28,995.14 28,990.77 28,994.24 387.7K
15:35 28,991.92 28,991.92 28,986.64 28,991.15 565.7K
15:36 28,995.90 28,995.90 28,993.59 28,993.59 460.4K
15:37 28,993.85 28,996.22 28,993.60 28,993.60 391.4K
15:38 28,992.32 28,992.32 28,986.05 28,986.05 484.5K
15:39 28,987.88 28,992.95 28,987.88 28,991.06 467.8K
15:40 28,989.92 28,995.80 28,989.18 28,995.80 467.6K
15:41 28,997.91 28,997.91 28,993.25 28,995.87 482.4K
15:42 28,996.55 28,998.94 28,996.55 28,998.94 474.4K
15:43 28,998.54 28,999.28 28,997.18 28,999.28 594.0K
15:44 29,008.07 29,008.93 29,007.01 29,008.93 690.1K
15:45 29,008.23 29,011.50 29,008.23 29,011.50 472.4K
15:46 29,013.81 29,014.89 29,012.63 29,012.63 845.5K
15:47 29,014.11 29,015.00 29,014.08 29,014.16 546.8K
15:48 29,019.46 29,021.41 29,016.59 29,021.41 565.8K
15:49 29,020.56 29,023.47 29,019.02 29,023.47 750.0K
15:50 29,027.89 29,034.46 29,027.89 29,034.46 2,141.1K
15:51 29,034.26 29,035.65 29,027.83 29,035.65 1,020.4K
15:52 29,032.37 29,033.33 29,030.68 29,033.33 1,052.8K
15:53 29,033.10 29,033.31 29,028.77 29,033.31 1,112.7K
15:54 29,033.31 29,033.94 29,033.03 29,033.03 963.2K
15:55 29,032.43 29,034.88 29,029.92 29,029.92 1,724.7K
15:56 29,034.35 29,034.58 29,031.60 29,031.60 2,686.6K
15:57 29,031.29 29,031.29 29,023.96 29,026.01 1,821.3K
15:58 29,025.78 29,028.33 29,022.29 29,022.29 2,333.7K
15:59 29,019.95 29,021.88 29,019.95 29,021.88 3,464.6K
16:00 29,023.65 29,024.22 29,023.65 29,024.22 94,712.8K
16:01 29,024.22 29,024.22 29,024.22 29,024.22 411.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据