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 29,010.85 29,046.10 29,010.85 29,046.10 9,789.2K
09:31 29,045.54 29,045.54 29,028.12 29,028.12 697.8K
09:32 29,024.89 29,038.90 29,024.89 29,038.90 337.1K
09:33 29,039.11 29,048.08 29,039.11 29,045.89 403.5K
09:34 29,048.61 29,048.61 29,040.56 29,040.56 579.3K
09:35 29,042.24 29,045.83 29,041.40 29,041.40 337.0K
09:36 29,038.71 29,041.08 29,038.71 29,040.36 327.5K
09:37 29,042.38 29,046.05 29,042.34 29,042.34 377.3K
09:38 29,044.11 29,045.15 29,043.05 29,043.52 356.8K
09:39 29,038.01 29,041.42 29,038.01 29,041.42 240.0K
09:40 29,039.81 29,042.10 29,039.81 29,040.99 360.2K
09:41 29,043.70 29,045.08 29,043.70 29,044.31 317.9K
09:42 29,046.07 29,046.07 29,038.91 29,044.67 259.6K
09:43 29,044.73 29,046.46 29,043.69 29,046.46 228.5K
09:44 29,047.68 29,047.68 29,046.07 29,046.07 162.7K
09:45 29,047.55 29,053.70 29,047.55 29,053.47 397.4K
09:46 29,050.53 29,050.53 29,047.38 29,048.37 238.9K
09:47 29,049.84 29,053.59 29,049.84 29,053.59 267.2K
09:48 29,050.55 29,051.09 29,050.55 29,050.76 143.6K
09:49 29,050.88 29,050.88 29,046.94 29,046.94 255.0K
09:50 29,044.82 29,046.00 29,044.26 29,044.80 202.1K
09:51 29,041.93 29,047.26 29,041.76 29,047.26 200.6K
09:52 29,050.91 29,051.56 29,050.91 29,051.03 202.9K
09:53 29,052.10 29,053.31 29,052.10 29,053.23 124.8K
09:54 29,055.69 29,056.40 29,053.47 29,056.40 239.3K
09:55 29,061.24 29,065.44 29,061.24 29,065.23 179.1K
09:56 29,065.77 29,069.65 29,065.77 29,069.65 399.9K
09:57 29,071.33 29,071.33 29,069.45 29,070.57 190.4K
09:58 29,072.20 29,077.25 29,072.20 29,077.25 205.7K
09:59 29,077.77 29,080.39 29,076.53 29,076.53 163.1K
10:00 29,077.69 29,077.69 29,073.91 29,074.27 417.8K
10:01 29,071.05 29,071.05 29,067.67 29,067.67 193.7K
10:02 29,063.13 29,063.13 29,061.87 29,063.12 242.3K
10:03 29,065.66 29,066.33 29,065.30 29,066.33 124.4K
10:04 29,072.33 29,073.75 29,071.35 29,071.35 210.1K
10:05 29,072.32 29,073.26 29,071.91 29,071.91 197.9K
10:06 29,072.85 29,073.82 29,069.93 29,069.93 214.3K
10:07 29,070.03 29,070.03 29,068.90 29,068.90 151.8K
10:08 29,069.72 29,069.72 29,067.73 29,067.85 149.2K
10:09 29,066.92 29,066.92 29,060.50 29,060.50 169.8K
10:10 29,061.30 29,061.30 29,056.74 29,056.74 166.0K
10:11 29,056.98 29,059.39 29,056.98 29,057.84 179.1K
10:12 29,054.08 29,054.08 29,052.41 29,052.73 214.1K
10:13 29,053.34 29,054.31 29,048.87 29,048.87 131.0K
10:14 29,047.65 29,050.12 29,047.65 29,049.72 227.8K
10:15 29,048.63 29,048.63 29,046.42 29,046.96 233.2K
10:16 29,049.40 29,050.26 29,048.42 29,048.42 176.7K
10:17 29,048.88 29,048.88 29,047.11 29,047.11 92.3K
10:18 29,046.79 29,046.79 29,043.12 29,043.12 134.7K
10:19 29,043.37 29,043.89 29,043.37 29,043.89 312.3K
10:20 29,042.92 29,042.92 29,041.72 29,041.72 261.4K
10:21 29,041.33 29,041.33 29,036.03 29,036.03 242.7K
10:22 29,035.53 29,035.53 29,030.73 29,031.44 171.1K
10:23 29,031.12 29,031.25 29,028.02 29,028.02 218.2K
10:24 29,027.48 29,027.81 29,027.48 29,027.52 149.2K
10:25 29,027.56 29,027.56 29,023.80 29,023.80 276.0K
10:26 29,024.33 29,028.11 29,024.33 29,028.11 128.0K
10:27 29,028.58 29,032.05 29,028.15 29,028.15 257.0K
10:28 29,026.63 29,026.63 29,022.74 29,022.74 120.8K
10:29 29,022.44 29,023.06 29,022.40 29,022.75 123.7K
10:30 29,021.52 29,022.20 29,021.52 29,022.20 143.7K
10:31 29,022.95 29,022.95 29,018.74 29,018.74 148.5K
10:32 29,019.34 29,020.69 29,019.34 29,020.69 88.5K
10:33 29,021.82 29,022.92 29,021.82 29,022.08 195.6K
10:34 29,021.11 29,021.11 29,018.53 29,018.53 114.1K
10:35 29,018.90 29,018.90 29,013.19 29,013.19 146.0K
10:36 29,013.12 29,013.12 29,012.09 29,012.12 129.7K
10:37 29,010.36 29,010.36 29,007.44 29,007.44 118.2K
10:38 29,007.48 29,011.55 29,007.48 29,011.55 146.1K
10:39 29,011.70 29,016.16 29,011.70 29,016.16 215.7K
10:40 29,018.74 29,020.14 29,018.74 29,020.14 195.7K
10:41 29,019.88 29,020.63 29,019.88 29,020.20 114.6K
10:42 29,021.11 29,022.68 29,021.11 29,022.30 70.7K
10:43 29,021.84 29,021.84 29,020.24 29,021.02 109.5K
10:44 29,021.33 29,021.33 29,019.14 29,019.81 170.9K
10:45 29,019.72 29,021.64 29,019.72 29,020.51 138.0K
10:46 29,019.94 29,019.94 29,016.76 29,016.76 140.0K
10:47 29,014.71 29,014.71 29,012.08 29,012.08 138.2K
10:48 29,012.26 29,012.26 29,003.57 29,003.57 198.1K
10:49 29,004.02 29,004.57 29,003.48 29,003.48 208.7K
10:50 29,002.46 29,002.46 29,001.15 29,001.15 132.9K
10:51 29,001.96 29,002.93 29,001.64 29,001.64 146.0K
10:52 29,000.34 29,000.61 28,999.66 29,000.61 127.5K
10:53 29,000.07 29,000.07 28,996.02 28,996.02 130.6K
10:54 28,993.83 28,994.86 28,993.40 28,994.86 139.0K
10:55 28,996.26 28,997.65 28,996.26 28,996.92 140.0K
10:56 28,999.24 29,002.51 28,999.24 29,002.51 118.0K
10:57 29,002.00 29,003.60 29,001.95 29,003.51 88.8K
10:58 29,005.75 29,006.25 29,005.64 29,005.74 129.0K
10:59 29,005.60 29,005.63 29,005.25 29,005.63 117.5K
11:00 29,008.12 29,013.69 29,008.12 29,013.69 134.1K
11:01 29,014.74 29,014.74 29,014.19 29,014.26 120.6K
11:02 29,014.26 29,014.26 29,011.42 29,011.42 140.6K
11:03 29,011.30 29,011.30 29,009.38 29,009.38 87.7K
11:04 29,009.22 29,009.22 29,008.17 29,008.17 155.7K
11:05 29,009.51 29,009.51 29,007.99 29,009.07 102.5K
11:06 29,008.92 29,009.25 29,008.92 29,009.01 80.2K
11:07 29,009.99 29,009.99 29,007.37 29,007.37 111.3K
11:08 29,007.05 29,007.05 29,006.72 29,006.86 151.7K
11:09 29,006.90 29,007.94 29,006.74 29,007.94 108.9K
11:10 29,006.54 29,007.06 29,006.34 29,007.06 101.5K
11:11 29,006.45 29,012.85 29,006.45 29,012.85 138.7K
11:12 29,012.56 29,012.60 29,011.95 29,011.95 77.2K
11:13 29,011.17 29,011.82 29,011.17 29,011.55 84.1K
11:14 29,011.24 29,011.96 29,011.24 29,011.83 176.3K
11:15 29,011.91 29,014.42 29,011.91 29,014.42 438.1K
11:16 29,014.26 29,014.26 29,012.17 29,012.17 253.6K
11:17 29,010.68 29,010.68 29,008.13 29,008.13 161.9K
11:18 29,009.05 29,009.05 29,007.81 29,008.18 163.8K
11:19 29,008.12 29,014.35 29,008.12 29,014.35 171.3K
11:20 29,014.36 29,014.79 29,014.36 29,014.79 125.4K
11:21 29,015.37 29,016.43 29,015.17 29,016.43 93.9K
11:22 29,017.76 29,018.75 29,017.76 29,018.75 89.8K
11:23 29,016.72 29,016.72 29,014.23 29,014.23 123.3K
11:24 29,014.74 29,016.56 29,014.74 29,016.56 112.1K
11:25 29,017.26 29,018.28 29,017.26 29,018.28 98.9K
11:26 29,017.07 29,017.07 29,010.36 29,010.36 113.1K
11:27 29,008.01 29,008.01 29,005.45 29,005.45 120.0K
11:28 29,005.60 29,005.60 29,004.26 29,004.26 66.5K
11:29 29,004.32 29,004.32 29,002.96 29,003.24 98.7K
11:30 29,002.80 29,004.11 29,002.80 29,004.11 79.2K
11:31 29,009.10 29,010.92 29,009.10 29,010.92 138.5K
11:32 29,011.54 29,012.67 29,011.14 29,011.14 79.8K
11:33 29,010.64 29,011.50 29,010.34 29,010.34 83.3K
11:34 29,011.31 29,011.89 29,011.31 29,011.83 70.1K
11:35 29,013.47 29,013.47 29,010.75 29,010.75 98.4K
11:36 29,009.31 29,009.31 29,007.61 29,007.61 96.4K
11:37 29,006.51 29,016.82 29,006.11 29,016.82 134.1K
11:38 29,013.96 29,014.39 29,013.96 29,014.39 82.6K
11:39 29,014.32 29,014.32 29,010.28 29,010.28 116.6K
11:40 29,009.27 29,009.27 29,006.85 29,006.85 120.5K
11:41 29,007.72 29,008.30 29,007.72 29,008.11 133.6K
11:42 29,009.03 29,010.47 29,009.03 29,010.47 144.7K
11:43 29,012.93 29,015.15 29,012.93 29,015.15 211.3K
11:44 29,015.52 29,019.94 29,015.52 29,019.94 92.7K
11:45 29,020.52 29,020.72 29,020.45 29,020.45 70.7K
11:46 29,020.92 29,022.62 29,019.68 29,022.62 61.7K
11:47 29,024.99 29,027.24 29,024.99 29,027.24 105.4K
11:48 29,026.63 29,028.81 29,026.63 29,028.81 94.2K
11:49 29,029.74 29,029.74 29,029.28 29,029.28 82.9K
11:50 29,029.08 29,029.92 29,028.90 29,029.92 63.2K
11:51 29,029.30 29,029.80 29,028.58 29,029.80 81.1K
11:52 29,030.07 29,030.07 29,029.40 29,029.40 68.1K
11:53 29,030.39 29,033.02 29,030.39 29,033.02 94.4K
11:54 29,033.23 29,035.89 29,033.23 29,035.89 124.9K
11:55 29,034.80 29,035.86 29,034.80 29,035.86 94.8K
11:56 29,036.20 29,038.92 29,036.20 29,038.92 95.4K
11:57 29,036.93 29,037.00 29,036.54 29,036.54 60.1K
11:58 29,037.34 29,039.38 29,037.34 29,039.38 114.0K
11:59 29,039.09 29,040.51 29,038.01 29,038.01 81.9K
12:00 29,037.60 29,039.48 29,037.60 29,038.19 154.1K
12:01 29,037.00 29,037.28 29,035.64 29,035.64 110.2K
12:02 29,036.83 29,037.50 29,036.34 29,037.50 112.6K
12:03 29,042.74 29,046.00 29,042.74 29,046.00 252.6K
12:04 29,046.88 29,047.79 29,046.88 29,047.79 112.8K
12:05 29,047.68 29,047.68 29,047.49 29,047.56 91.1K
12:06 29,047.43 29,047.43 29,045.64 29,045.73 75.4K
12:07 29,045.32 29,045.32 29,044.47 29,044.49 149.3K
12:08 29,045.74 29,045.74 29,042.73 29,043.75 126.9K
12:09 29,042.35 29,042.65 29,041.67 29,041.67 97.7K
12:10 29,042.05 29,043.65 29,042.05 29,043.49 120.5K
12:11 29,044.16 29,045.37 29,044.10 29,045.37 100.3K
12:12 29,043.57 29,045.37 29,043.57 29,045.37 99.0K
12:13 29,047.00 29,048.77 29,046.83 29,048.77 61.0K
12:14 29,049.97 29,050.22 29,048.11 29,048.11 132.7K
12:15 29,047.45 29,047.96 29,047.17 29,047.30 75.2K
12:16 29,049.38 29,050.00 29,049.25 29,049.25 75.9K
12:17 29,048.67 29,048.92 29,048.58 29,048.92 90.5K
12:18 29,049.31 29,050.28 29,049.19 29,049.19 83.5K
12:19 29,049.39 29,049.39 29,047.01 29,047.29 127.0K
12:20 29,046.77 29,046.78 29,046.54 29,046.78 69.2K
12:21 29,046.69 29,047.05 29,046.69 29,046.92 74.6K
12:22 29,046.79 29,046.79 29,045.50 29,045.50 88.9K
12:23 29,044.68 29,045.93 29,043.72 29,045.93 92.1K
12:24 29,045.39 29,046.78 29,044.88 29,046.78 109.9K
12:25 29,045.87 29,045.87 29,043.79 29,043.79 110.9K
12:26 29,043.61 29,043.61 29,042.98 29,042.98 58.6K
12:27 29,043.11 29,043.39 29,042.45 29,042.45 69.0K
12:28 29,041.88 29,041.88 29,041.04 29,041.12 102.3K
12:29 29,041.64 29,041.64 29,040.98 29,041.05 72.5K
12:30 29,040.91 29,040.91 29,040.38 29,040.38 105.6K
12:31 29,040.61 29,040.63 29,040.19 29,040.59 57.4K
12:32 29,041.14 29,042.78 29,041.14 29,042.27 52.1K
12:33 29,041.85 29,042.25 29,041.54 29,042.25 69.1K
12:34 29,042.12 29,043.04 29,042.12 29,042.70 75.3K
12:35 29,042.22 29,042.62 29,042.19 29,042.62 71.5K
12:36 29,043.63 29,044.18 29,043.25 29,044.18 55.4K
12:37 29,044.14 29,044.43 29,044.02 29,044.08 66.6K
12:38 29,042.74 29,042.74 29,041.87 29,041.87 100.1K
12:39 29,041.85 29,041.85 29,040.73 29,040.73 95.5K
12:40 29,039.88 29,039.91 29,039.53 29,039.53 53.8K
12:41 29,035.82 29,035.82 29,035.22 29,035.22 157.6K
12:42 29,036.50 29,036.50 29,035.05 29,035.05 80.8K
12:43 29,034.52 29,034.52 29,031.81 29,031.81 95.2K
12:44 29,030.11 29,030.11 29,028.91 29,028.91 107.4K
12:45 29,028.58 29,029.17 29,028.38 29,029.17 101.0K
12:46 29,030.07 29,035.51 29,030.07 29,035.51 180.8K
12:47 29,035.82 29,036.79 29,035.82 29,036.79 62.3K
12:48 29,037.05 29,037.81 29,037.05 29,037.81 57.3K
12:49 29,038.32 29,038.65 29,037.40 29,037.40 144.1K
12:50 29,036.83 29,038.13 29,036.83 29,038.13 91.9K
12:51 29,037.95 29,039.20 29,037.95 29,039.20 120.7K
12:52 29,039.70 29,039.76 29,039.19 29,039.19 83.9K
12:53 29,039.38 29,039.38 29,038.52 29,038.52 89.7K
12:54 29,038.20 29,038.20 29,037.41 29,037.41 90.7K
12:55 29,037.24 29,037.83 29,036.33 29,036.33 78.8K
12:56 29,036.01 29,036.01 29,035.03 29,035.36 73.5K
12:57 29,035.17 29,035.17 29,034.90 29,035.07 65.8K
12:58 29,035.07 29,036.24 29,035.07 29,036.24 121.2K
12:59 29,037.09 29,039.00 29,037.09 29,039.00 87.8K
13:00 29,040.05 29,040.72 29,040.05 29,040.42 96.3K
13:01 29,040.82 29,040.82 29,040.28 29,040.28 73.2K
13:02 29,039.89 29,040.60 29,039.89 29,040.18 147.0K
13:03 29,041.15 29,042.28 29,041.15 29,041.97 85.7K
13:04 29,042.53 29,042.53 29,041.35 29,042.20 90.1K
13:05 29,042.07 29,042.07 29,041.13 29,041.13 47.4K
13:06 29,041.35 29,041.35 29,040.92 29,041.26 78.9K
13:07 29,041.58 29,044.59 29,041.46 29,044.59 99.0K
13:08 29,045.00 29,045.35 29,044.95 29,045.34 90.9K
13:09 29,045.87 29,045.87 29,045.47 29,045.47 84.5K
13:10 29,045.66 29,046.58 29,045.66 29,046.29 133.0K
13:11 29,047.16 29,047.77 29,047.07 29,047.07 63.1K
13:12 29,046.60 29,046.60 29,044.54 29,044.54 162.1K
13:13 29,044.54 29,045.79 29,044.54 29,045.79 281.7K
13:14 29,045.85 29,046.70 29,045.85 29,046.65 71.9K
13:15 29,047.00 29,048.80 29,047.00 29,048.80 191.7K
13:16 29,049.79 29,050.32 29,048.92 29,048.92 72.9K
13:17 29,049.09 29,051.89 29,049.09 29,051.89 78.4K
13:18 29,051.79 29,054.16 29,051.79 29,054.16 66.0K
13:19 29,053.85 29,054.20 29,053.45 29,053.45 136.8K
13:20 29,053.26 29,054.25 29,053.26 29,054.25 82.0K
13:21 29,054.57 29,054.62 29,053.65 29,053.65 228.3K
13:22 29,054.06 29,054.06 29,053.66 29,053.76 149.8K
13:23 29,053.48 29,053.48 29,051.99 29,051.99 93.8K
13:24 29,051.71 29,051.71 29,049.35 29,049.35 104.2K
13:25 29,049.37 29,050.18 29,049.37 29,050.18 65.6K
13:26 29,049.84 29,049.84 29,049.33 29,049.44 111.3K
13:27 29,049.33 29,049.54 29,048.56 29,048.56 79.5K
13:28 29,048.10 29,048.19 29,046.05 29,046.05 210.3K
13:29 29,046.25 29,048.01 29,046.25 29,047.72 92.8K
13:30 29,047.14 29,047.14 29,046.37 29,047.08 94.3K
13:31 29,047.09 29,053.29 29,047.09 29,053.29 220.7K
13:32 29,053.44 29,056.31 29,053.44 29,056.31 80.1K
13:33 29,056.81 29,057.39 29,056.71 29,057.39 155.1K
13:34 29,057.53 29,057.53 29,055.53 29,055.64 84.9K
13:35 29,055.69 29,055.80 29,055.61 29,055.73 62.3K
13:36 29,055.58 29,056.01 29,055.58 29,056.01 85.7K
13:37 29,056.30 29,058.19 29,056.30 29,058.19 90.7K
13:38 29,057.61 29,059.51 29,057.61 29,059.26 151.2K
13:39 29,059.29 29,059.56 29,058.00 29,058.00 109.1K
13:40 29,057.95 29,060.17 29,057.95 29,059.71 133.0K
13:41 29,059.20 29,061.04 29,059.07 29,061.04 68.3K
13:42 29,060.32 29,060.32 29,058.36 29,058.36 77.1K
13:43 29,058.07 29,058.07 29,053.74 29,053.74 74.4K
13:44 29,053.17 29,053.63 29,051.46 29,051.46 179.8K
13:45 29,050.63 29,050.63 29,050.29 29,050.50 95.6K
13:46 29,050.65 29,053.11 29,050.65 29,053.11 110.2K
13:47 29,053.10 29,053.60 29,053.10 29,053.51 80.1K
13:48 29,054.45 29,056.66 29,054.45 29,055.53 95.6K
13:49 29,054.58 29,054.78 29,054.04 29,054.04 114.2K
13:50 29,053.80 29,054.05 29,053.62 29,053.75 86.1K
13:51 29,053.81 29,053.81 29,051.85 29,051.85 86.1K
13:52 29,051.25 29,051.25 29,047.48 29,048.14 81.0K
13:53 29,047.19 29,047.19 29,044.21 29,044.21 151.3K
13:54 29,044.26 29,044.26 29,042.30 29,042.31 123.0K
13:55 29,041.38 29,041.38 29,039.01 29,039.01 94.5K
13:56 29,039.83 29,040.25 29,039.69 29,040.00 135.8K
13:57 29,039.79 29,040.30 29,039.36 29,040.30 83.2K
13:58 29,040.30 29,040.62 29,040.30 29,040.62 70.0K
13:59 29,040.25 29,041.56 29,040.11 29,041.56 92.3K
14:00 29,041.15 29,043.52 29,041.15 29,043.24 117.0K
14:01 29,042.61 29,042.61 29,041.08 29,041.16 127.7K
14:02 29,041.23 29,041.23 29,038.15 29,038.15 125.1K
14:03 29,037.35 29,037.35 29,034.75 29,034.75 159.0K
14:04 29,033.68 29,033.68 29,030.99 29,030.99 118.2K
14:05 29,031.60 29,032.27 29,031.60 29,032.18 144.1K
14:06 29,032.54 29,033.01 29,031.82 29,031.82 136.5K
14:07 29,030.63 29,030.63 29,028.28 29,028.28 84.3K
14:08 29,027.99 29,028.26 29,027.65 29,028.26 126.7K
14:09 29,028.31 29,029.63 29,028.31 29,029.63 73.1K
14:10 29,030.05 29,030.27 29,029.09 29,029.09 105.1K
14:11 29,029.56 29,029.58 29,029.23 29,029.54 90.7K
14:12 29,030.23 29,031.81 29,030.23 29,031.81 94.0K
14:13 29,032.03 29,032.94 29,032.03 29,032.27 132.3K
14:14 29,032.41 29,036.21 29,032.41 29,036.21 147.8K
14:15 29,036.93 29,036.93 29,036.21 29,036.46 81.5K
14:16 29,036.41 29,036.76 29,036.21 29,036.22 125.2K
14:17 29,036.61 29,036.61 29,035.89 29,035.89 66.5K
14:18 29,037.49 29,037.49 29,035.97 29,035.97 101.9K
14:19 29,035.99 29,036.77 29,035.34 29,036.77 173.3K
14:20 29,035.06 29,035.39 29,035.06 29,035.16 137.2K
14:21 29,034.95 29,034.95 29,034.55 29,034.61 100.2K
14:22 29,034.28 29,034.28 29,032.12 29,032.12 120.6K
14:23 29,031.48 29,035.49 29,031.48 29,035.49 145.6K
14:24 29,040.66 29,044.16 29,040.66 29,044.01 277.0K
14:25 29,046.47 29,047.80 29,046.47 29,047.80 115.8K
14:26 29,045.58 29,046.82 29,045.58 29,046.82 138.0K
14:27 29,046.62 29,047.21 29,046.62 29,047.21 108.8K
14:28 29,049.51 29,051.05 29,049.51 29,050.45 136.8K
14:29 29,050.65 29,051.00 29,050.65 29,050.72 83.5K
14:30 29,050.43 29,050.43 29,048.84 29,048.88 109.3K
14:31 29,049.16 29,050.00 29,048.92 29,050.00 61.5K
14:32 29,050.96 29,051.33 29,049.30 29,049.30 145.2K
14:33 29,047.87 29,047.87 29,046.25 29,046.25 156.4K
14:34 29,046.49 29,046.99 29,046.41 29,046.99 96.8K
14:35 29,047.31 29,049.45 29,047.31 29,049.45 182.3K
14:36 29,052.05 29,054.99 29,052.05 29,053.98 217.6K
14:37 29,054.00 29,054.00 29,051.48 29,051.48 126.6K
14:38 29,049.78 29,050.39 29,049.38 29,050.39 156.9K
14:39 29,050.67 29,050.67 29,049.76 29,050.24 100.7K
14:40 29,050.27 29,051.43 29,050.27 29,051.41 62.0K
14:41 29,052.50 29,054.13 29,052.50 29,053.96 68.2K
14:42 29,053.82 29,054.85 29,053.82 29,054.21 139.2K
14:43 29,054.34 29,054.72 29,054.08 29,054.08 75.7K
14:44 29,053.33 29,053.37 29,053.03 29,053.03 123.5K
14:45 29,052.93 29,053.32 29,052.93 29,053.16 89.0K
14:46 29,053.49 29,053.49 29,052.85 29,052.93 104.8K
14:47 29,052.99 29,052.99 29,052.18 29,052.18 132.4K
14:48 29,052.24 29,052.99 29,052.24 29,052.99 127.9K
14:49 29,053.04 29,053.74 29,053.04 29,053.74 69.2K
14:50 29,053.78 29,053.78 29,053.38 29,053.76 136.5K
14:51 29,053.37 29,053.37 29,053.09 29,053.09 64.7K
14:52 29,053.69 29,053.69 29,052.99 29,053.65 122.5K
14:53 29,053.65 29,057.14 29,053.55 29,057.14 126.9K
14:54 29,057.80 29,059.26 29,057.80 29,059.26 104.0K
14:55 29,059.78 29,061.52 29,059.78 29,061.42 129.9K
14:56 29,061.49 29,061.94 29,061.47 29,061.47 109.3K
14:57 29,061.44 29,061.46 29,060.85 29,061.42 164.1K
14:58 29,061.34 29,061.34 29,059.69 29,059.69 135.6K
14:59 29,059.41 29,059.41 29,056.70 29,056.96 160.8K
15:00 29,057.07 29,057.07 29,056.71 29,056.71 155.0K
15:01 29,056.90 29,057.08 29,056.90 29,057.02 151.7K
15:02 29,056.83 29,058.09 29,056.83 29,058.00 178.7K
15:03 29,057.65 29,058.15 29,057.65 29,057.78 144.3K
15:04 29,058.29 29,058.46 29,056.98 29,058.46 127.4K
15:05 29,059.66 29,059.87 29,059.41 29,059.73 147.4K
15:06 29,060.46 29,060.46 29,059.81 29,059.89 140.0K
15:07 29,060.52 29,063.29 29,060.52 29,063.29 115.4K
15:08 29,063.18 29,063.18 29,060.01 29,060.93 111.7K
15:09 29,060.17 29,060.69 29,059.71 29,059.96 157.8K
15:10 29,060.33 29,060.33 29,058.53 29,058.75 139.5K
15:11 29,058.73 29,058.73 29,055.20 29,055.20 118.2K
15:12 29,055.26 29,056.25 29,054.49 29,055.66 119.4K
15:13 29,055.00 29,058.42 29,053.96 29,058.42 131.8K
15:14 29,058.30 29,058.51 29,057.71 29,058.51 109.4K
15:15 29,058.82 29,058.82 29,058.40 29,058.49 96.6K
15:16 29,057.91 29,057.91 29,056.68 29,056.68 146.4K
15:17 29,056.81 29,057.06 29,056.56 29,056.90 111.9K
15:18 29,056.64 29,057.70 29,055.95 29,057.70 140.4K
15:19 29,057.44 29,061.00 29,057.44 29,061.00 151.2K
15:20 29,061.77 29,063.40 29,061.77 29,063.40 91.4K
15:21 29,062.82 29,063.14 29,062.82 29,062.88 137.9K
15:22 29,062.56 29,062.56 29,061.48 29,061.88 124.6K
15:23 29,061.11 29,061.11 29,059.21 29,059.21 180.9K
15:24 29,058.42 29,058.42 29,057.72 29,058.41 151.0K
15:25 29,058.08 29,058.09 29,057.79 29,057.88 144.3K
15:26 29,057.88 29,057.88 29,056.65 29,057.31 148.0K
15:27 29,057.50 29,058.32 29,057.16 29,058.17 175.5K
15:28 29,058.38 29,058.38 29,056.92 29,057.92 731.9K
15:29 29,058.61 29,060.15 29,058.57 29,060.15 131.0K
15:30 29,061.91 29,062.86 29,061.44 29,061.44 163.8K
15:31 29,061.99 29,064.23 29,061.99 29,062.91 199.2K
15:32 29,063.82 29,064.59 29,063.20 29,064.47 155.9K
15:33 29,063.81 29,063.87 29,063.32 29,063.87 160.5K
15:34 29,064.24 29,067.22 29,064.24 29,067.22 125.9K
15:35 29,069.29 29,070.63 29,069.29 29,069.47 148.9K
15:36 29,071.00 29,071.19 29,071.00 29,071.14 276.8K
15:37 29,070.99 29,071.05 29,069.51 29,069.51 188.2K
15:38 29,068.83 29,068.83 29,066.67 29,066.67 184.4K
15:39 29,066.60 29,067.13 29,066.34 29,066.34 211.4K
15:40 29,067.15 29,067.53 29,067.14 29,067.14 213.7K
15:41 29,067.30 29,067.79 29,066.47 29,067.79 243.3K
15:42 29,067.79 29,067.79 29,067.12 29,067.45 157.9K
15:43 29,067.22 29,072.01 29,067.22 29,072.01 270.0K
15:44 29,072.81 29,073.14 29,072.61 29,073.14 255.0K
15:45 29,073.42 29,074.27 29,073.42 29,073.99 324.5K
15:46 29,074.20 29,074.20 29,071.32 29,071.32 301.3K
15:47 29,071.53 29,071.53 29,070.96 29,071.11 242.3K
15:48 29,070.53 29,070.53 29,069.03 29,069.03 255.0K
15:49 29,072.44 29,073.43 29,071.60 29,073.43 245.6K
15:50 29,065.81 29,065.81 29,063.00 29,063.00 1,300.8K
15:51 29,064.01 29,064.01 29,062.13 29,062.13 626.4K
15:52 29,059.91 29,059.91 29,055.38 29,055.38 751.4K
15:53 29,055.72 29,057.41 29,053.13 29,057.23 617.6K
15:54 29,055.35 29,055.35 29,053.92 29,054.02 747.7K
15:55 29,053.55 29,055.44 29,050.08 29,050.08 1,093.1K
15:56 29,049.94 29,051.39 29,049.25 29,051.39 1,341.0K
15:57 29,051.17 29,055.26 29,048.26 29,048.26 1,059.0K
15:58 29,047.97 29,052.73 29,047.97 29,050.66 1,321.1K
15:59 29,049.68 29,053.57 29,047.97 29,052.37 1,796.1K
16:00 29,049.33 29,049.33 29,049.33 29,049.33 27,120.0K
16:01 29,049.33 29,049.33 29,049.33 29,049.33 384.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据