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 29,337.34 29,378.45 29,337.34 29,372.92 4,132.7K
09:31 29,363.42 29,384.31 29,363.42 29,365.97 1,153.3K
09:32 29,359.03 29,361.42 29,354.70 29,354.70 703.3K
09:33 29,357.26 29,357.26 29,345.64 29,345.64 609.6K
09:34 29,352.02 29,359.83 29,348.30 29,348.30 738.4K
09:35 29,350.95 29,370.83 29,350.95 29,370.83 666.6K
09:36 29,372.04 29,382.55 29,372.04 29,373.64 641.7K
09:37 29,373.69 29,390.87 29,373.69 29,390.87 577.8K
09:38 29,388.66 29,388.66 29,379.83 29,379.83 493.4K
09:39 29,380.05 29,381.70 29,374.88 29,381.70 469.7K
09:40 29,383.47 29,402.62 29,383.47 29,402.62 515.0K
09:41 29,401.02 29,401.02 29,391.64 29,391.64 554.1K
09:42 29,392.64 29,392.64 29,375.82 29,375.82 356.4K
09:43 29,374.13 29,381.97 29,368.99 29,381.97 510.2K
09:44 29,380.88 29,380.88 29,364.31 29,364.31 347.6K
09:45 29,360.96 29,360.96 29,347.50 29,347.50 575.8K
09:46 29,345.30 29,345.30 29,328.99 29,328.99 534.9K
09:47 29,319.52 29,319.52 29,313.13 29,313.13 509.4K
09:48 29,307.00 29,307.00 29,303.45 29,303.45 363.0K
09:49 29,307.87 29,307.87 29,301.88 29,301.88 435.3K
09:50 29,303.62 29,306.04 29,298.16 29,298.16 502.3K
09:51 29,298.50 29,298.50 29,285.33 29,288.33 385.8K
09:52 29,290.00 29,296.97 29,290.00 29,292.14 435.3K
09:53 29,287.50 29,291.05 29,285.33 29,285.33 457.4K
09:54 29,288.96 29,303.29 29,288.96 29,303.29 461.6K
09:55 29,311.84 29,311.84 29,305.60 29,307.70 458.7K
09:56 29,309.60 29,311.76 29,303.26 29,303.26 389.8K
09:57 29,305.17 29,307.07 29,304.40 29,304.40 362.3K
09:58 29,305.49 29,308.41 29,305.49 29,308.41 499.2K
09:59 29,306.62 29,315.65 29,306.62 29,315.65 415.4K
10:00 29,315.10 29,320.02 29,314.70 29,314.70 718.3K
10:01 29,317.05 29,318.67 29,308.92 29,308.92 478.7K
10:02 29,322.89 29,326.73 29,315.64 29,315.64 644.2K
10:03 29,319.32 29,319.32 29,309.71 29,311.45 536.0K
10:04 29,314.56 29,323.49 29,314.56 29,323.49 307.9K
10:05 29,329.53 29,329.53 29,320.62 29,320.62 437.9K
10:06 29,323.68 29,328.32 29,323.37 29,328.32 467.8K
10:07 29,330.41 29,337.98 29,330.41 29,337.98 351.8K
10:08 29,337.21 29,339.48 29,330.38 29,330.38 528.0K
10:09 29,335.17 29,335.69 29,331.85 29,331.85 450.2K
10:10 29,327.60 29,336.16 29,327.60 29,336.16 462.5K
10:11 29,340.12 29,340.12 29,336.12 29,336.38 353.1K
10:12 29,338.09 29,341.80 29,336.13 29,341.80 363.0K
10:13 29,345.49 29,357.36 29,345.49 29,357.36 404.2K
10:14 29,355.97 29,361.17 29,355.97 29,356.20 366.7K
10:15 29,354.37 29,354.37 29,351.02 29,352.82 401.4K
10:16 29,353.33 29,357.01 29,351.87 29,357.01 357.8K
10:17 29,356.68 29,366.76 29,356.68 29,366.76 300.2K
10:18 29,366.68 29,372.01 29,366.68 29,372.01 510.8K
10:19 29,377.22 29,381.69 29,377.22 29,381.50 346.4K
10:20 29,385.68 29,391.22 29,385.36 29,389.30 433.7K
10:21 29,390.03 29,390.33 29,386.69 29,386.69 343.6K
10:22 29,388.79 29,392.63 29,388.79 29,392.38 366.2K
10:23 29,393.87 29,399.29 29,393.85 29,399.29 382.0K
10:24 29,396.83 29,399.67 29,395.34 29,395.34 354.2K
10:25 29,397.22 29,400.46 29,397.22 29,400.46 314.6K
10:26 29,401.85 29,406.06 29,401.85 29,406.06 421.2K
10:27 29,406.62 29,412.00 29,406.62 29,412.00 443.1K
10:28 29,410.64 29,410.64 29,405.06 29,405.06 253.3K
10:29 29,401.02 29,401.43 29,399.73 29,399.73 431.8K
10:30 29,398.65 29,398.65 29,389.81 29,394.73 520.2K
10:31 29,398.01 29,399.60 29,396.55 29,399.60 335.7K
10:32 29,399.28 29,401.13 29,398.91 29,400.51 355.2K
10:33 29,401.90 29,407.43 29,400.61 29,407.43 433.8K
10:34 29,409.98 29,409.98 29,405.04 29,406.40 206.4K
10:35 29,406.07 29,406.07 29,401.29 29,405.46 293.0K
10:36 29,403.24 29,407.27 29,403.24 29,406.06 473.7K
10:37 29,405.19 29,409.10 29,403.51 29,409.10 328.0K
10:38 29,410.84 29,410.84 29,403.78 29,404.60 374.2K
10:39 29,404.22 29,405.73 29,402.87 29,403.58 362.8K
10:40 29,402.22 29,404.96 29,402.22 29,404.85 340.4K
10:41 29,406.52 29,412.02 29,406.52 29,412.02 362.7K
10:42 29,415.61 29,415.61 29,405.46 29,405.46 288.3K
10:43 29,405.97 29,411.77 29,403.30 29,411.77 378.0K
10:44 29,411.38 29,411.38 29,408.04 29,409.91 327.1K
10:45 29,408.27 29,408.27 29,402.54 29,402.54 489.4K
10:46 29,399.50 29,402.43 29,398.08 29,400.30 553.9K
10:47 29,401.60 29,408.64 29,401.60 29,408.64 332.9K
10:48 29,407.35 29,413.13 29,407.35 29,413.05 388.5K
10:49 29,416.03 29,419.95 29,415.39 29,419.95 299.8K
10:50 29,421.37 29,421.44 29,417.77 29,421.44 314.2K
10:51 29,423.85 29,437.80 29,422.66 29,437.80 474.6K
10:52 29,435.72 29,437.17 29,433.76 29,433.76 465.3K
10:53 29,430.85 29,431.13 29,426.67 29,426.67 240.5K
10:54 29,427.47 29,427.47 29,421.23 29,421.23 289.1K
10:55 29,419.52 29,419.52 29,413.03 29,413.03 295.7K
10:56 29,408.88 29,408.88 29,402.36 29,402.36 461.5K
10:57 29,399.34 29,399.34 29,394.79 29,394.79 377.9K
10:58 29,392.64 29,392.64 29,391.45 29,392.61 383.0K
10:59 29,394.91 29,394.98 29,393.37 29,394.49 304.9K
11:00 29,394.51 29,402.48 29,394.51 29,401.14 365.1K
11:01 29,396.14 29,396.14 29,385.45 29,385.45 253.3K
11:02 29,386.99 29,386.99 29,384.13 29,385.16 280.4K
11:03 29,387.48 29,387.48 29,379.96 29,381.61 196.7K
11:04 29,379.27 29,383.36 29,379.27 29,383.12 349.2K
11:05 29,383.39 29,384.70 29,382.54 29,382.54 354.0K
11:06 29,380.33 29,380.33 29,377.57 29,379.11 233.4K
11:07 29,380.90 29,380.90 29,376.49 29,376.49 254.4K
11:08 29,373.74 29,376.10 29,373.74 29,376.10 230.4K
11:09 29,378.02 29,378.80 29,377.16 29,377.97 255.3K
11:10 29,377.65 29,378.91 29,377.65 29,378.84 377.4K
11:11 29,380.53 29,384.54 29,380.53 29,382.60 278.5K
11:12 29,384.20 29,384.80 29,384.09 29,384.17 421.2K
11:13 29,385.97 29,385.97 29,383.18 29,383.18 341.7K
11:14 29,380.24 29,380.24 29,375.91 29,375.91 307.9K
11:15 29,376.19 29,376.19 29,373.18 29,373.18 300.4K
11:16 29,370.73 29,373.91 29,369.33 29,372.78 790.9K
11:17 29,370.65 29,370.65 29,362.25 29,362.25 325.3K
11:18 29,359.24 29,364.65 29,359.24 29,364.65 474.4K
11:19 29,364.29 29,372.57 29,364.29 29,372.57 507.5K
11:20 29,368.64 29,371.25 29,364.97 29,371.25 280.7K
11:21 29,372.38 29,375.65 29,371.05 29,371.05 317.9K
11:22 29,369.66 29,369.66 29,363.26 29,363.26 190.9K
11:23 29,362.92 29,363.20 29,360.79 29,363.20 292.5K
11:24 29,361.90 29,361.90 29,360.14 29,360.14 256.6K
11:25 29,356.91 29,356.91 29,345.90 29,345.90 502.9K
11:26 29,340.22 29,342.19 29,340.22 29,341.45 367.7K
11:27 29,341.31 29,341.31 29,337.16 29,338.78 221.6K
11:28 29,340.00 29,340.00 29,334.53 29,334.53 342.0K
11:29 29,335.04 29,335.04 29,329.02 29,330.87 298.0K
11:30 29,328.64 29,332.76 29,328.14 29,332.76 297.3K
11:31 29,330.02 29,340.80 29,329.81 29,340.80 529.2K
11:32 29,340.26 29,345.85 29,339.89 29,345.85 205.8K
11:33 29,344.45 29,344.45 29,341.06 29,341.06 194.6K
11:34 29,339.53 29,341.41 29,336.77 29,336.78 445.4K
11:35 29,332.74 29,332.74 29,322.25 29,322.25 359.8K
11:36 29,316.86 29,321.11 29,316.86 29,319.87 362.4K
11:37 29,319.54 29,319.54 29,316.75 29,316.75 188.9K
11:38 29,320.04 29,331.67 29,320.04 29,331.67 306.8K
11:39 29,335.75 29,335.75 29,332.39 29,334.16 271.8K
11:40 29,336.90 29,336.90 29,331.78 29,331.78 265.3K
11:41 29,325.31 29,325.31 29,317.62 29,317.62 256.3K
11:42 29,311.30 29,313.43 29,311.16 29,313.43 272.7K
11:43 29,318.88 29,320.38 29,318.88 29,320.38 142.9K
11:44 29,321.61 29,333.51 29,321.61 29,333.51 224.9K
11:45 29,335.64 29,335.64 29,328.67 29,328.76 383.9K
11:46 29,332.40 29,339.32 29,332.40 29,339.32 302.5K
11:47 29,341.96 29,347.56 29,341.96 29,347.56 242.1K
11:48 29,348.47 29,353.04 29,348.22 29,352.56 193.3K
11:49 29,354.68 29,354.68 29,350.18 29,350.18 151.7K
11:50 29,351.12 29,351.12 29,344.57 29,344.57 201.7K
11:51 29,342.51 29,342.51 29,322.69 29,322.69 308.3K
11:52 29,323.95 29,323.95 29,319.44 29,319.75 156.9K
11:53 29,321.63 29,322.24 29,320.03 29,322.24 224.1K
11:54 29,324.33 29,325.46 29,323.56 29,323.56 194.9K
11:55 29,324.16 29,325.14 29,321.30 29,325.14 210.1K
11:56 29,323.83 29,327.47 29,323.83 29,326.46 211.6K
11:57 29,330.33 29,332.87 29,329.50 29,332.87 185.3K
11:58 29,333.31 29,333.90 29,332.34 29,333.90 180.4K
11:59 29,333.52 29,333.52 29,327.51 29,327.51 238.7K
12:00 29,329.31 29,329.31 29,325.85 29,325.85 162.0K
12:01 29,323.27 29,323.27 29,319.56 29,320.66 186.2K
12:02 29,320.88 29,321.89 29,318.29 29,318.29 242.1K
12:03 29,321.84 29,323.62 29,321.47 29,323.62 211.2K
12:04 29,324.37 29,326.84 29,324.37 29,325.48 210.0K
12:05 29,325.93 29,326.36 29,324.68 29,326.36 197.0K
12:06 29,327.80 29,328.59 29,326.76 29,326.76 281.5K
12:07 29,328.56 29,329.61 29,328.03 29,328.93 178.5K
12:08 29,328.80 29,332.37 29,328.80 29,332.37 205.7K
12:09 29,338.28 29,352.55 29,338.28 29,352.55 495.9K
12:10 29,354.06 29,354.06 29,348.97 29,350.35 293.7K
12:11 29,348.86 29,349.11 29,346.95 29,349.11 228.3K
12:12 29,343.36 29,345.76 29,343.36 29,345.76 205.6K
12:13 29,344.22 29,353.81 29,344.22 29,353.81 450.9K
12:14 29,355.11 29,356.93 29,355.11 29,355.99 290.5K
12:15 29,356.21 29,357.68 29,355.45 29,357.68 187.9K
12:16 29,358.15 29,361.09 29,358.15 29,359.98 207.9K
12:17 29,358.26 29,363.79 29,358.26 29,363.79 315.2K
12:18 29,364.77 29,364.77 29,358.24 29,358.24 186.5K
12:19 29,358.45 29,361.00 29,357.75 29,361.00 191.4K
12:20 29,362.88 29,365.51 29,361.28 29,365.51 265.5K
12:21 29,365.20 29,375.61 29,365.20 29,375.61 183.3K
12:22 29,378.44 29,379.17 29,378.03 29,378.03 238.1K
12:23 29,375.88 29,375.88 29,375.24 29,375.47 218.7K
12:24 29,373.49 29,381.15 29,373.49 29,381.15 237.5K
12:25 29,383.05 29,390.60 29,383.05 29,390.60 389.3K
12:26 29,391.78 29,396.40 29,391.78 29,396.35 400.4K
12:27 29,397.15 29,397.42 29,394.60 29,395.35 357.4K
12:28 29,392.98 29,393.21 29,391.96 29,391.97 282.6K
12:29 29,391.20 29,391.20 29,386.10 29,386.10 415.7K
12:30 29,386.74 29,390.07 29,386.74 29,390.07 239.6K
12:31 29,389.48 29,391.63 29,389.40 29,391.63 184.4K
12:32 29,389.86 29,390.57 29,388.19 29,388.19 268.1K
12:33 29,390.78 29,390.78 29,389.89 29,390.38 245.8K
12:34 29,387.37 29,388.23 29,387.02 29,387.02 183.7K
12:35 29,386.51 29,390.59 29,386.51 29,390.06 240.3K
12:36 29,387.02 29,387.02 29,383.69 29,383.69 213.8K
12:37 29,382.19 29,383.19 29,381.66 29,383.19 243.1K
12:38 29,383.14 29,383.14 29,377.91 29,377.91 279.7K
12:39 29,377.61 29,379.51 29,369.88 29,369.88 333.3K
12:40 29,369.28 29,370.28 29,369.14 29,369.14 151.0K
12:41 29,362.00 29,362.29 29,360.54 29,362.03 242.5K
12:42 29,364.59 29,371.10 29,364.59 29,370.11 242.0K
12:43 29,373.32 29,377.65 29,372.88 29,377.65 232.5K
12:44 29,378.07 29,378.07 29,374.49 29,377.28 179.9K
12:45 29,377.88 29,378.85 29,377.70 29,378.85 183.0K
12:46 29,377.62 29,379.19 29,376.98 29,379.19 208.9K
12:47 29,382.14 29,388.47 29,382.14 29,388.47 239.3K
12:48 29,387.90 29,387.90 29,386.57 29,387.36 199.4K
12:49 29,386.65 29,386.65 29,382.14 29,382.14 173.0K
12:50 29,382.16 29,382.16 29,378.60 29,378.60 266.3K
12:51 29,375.60 29,378.09 29,375.60 29,376.35 212.7K
12:52 29,378.56 29,378.86 29,374.52 29,374.52 173.4K
12:53 29,373.63 29,380.19 29,372.20 29,380.19 314.9K
12:54 29,380.55 29,380.55 29,375.96 29,375.96 287.2K
12:55 29,378.23 29,386.14 29,378.23 29,385.47 289.1K
12:56 29,386.00 29,386.33 29,385.43 29,386.33 187.7K
12:57 29,384.63 29,386.85 29,384.63 29,385.42 124.8K
12:58 29,389.92 29,391.13 29,389.18 29,389.18 170.7K
12:59 29,386.39 29,386.63 29,384.50 29,384.50 233.1K
13:00 29,386.37 29,391.43 29,386.37 29,391.43 192.3K
13:01 29,392.65 29,392.94 29,392.65 29,392.94 243.8K
13:02 29,393.76 29,398.99 29,393.76 29,398.99 241.2K
13:03 29,395.79 29,397.36 29,395.79 29,397.16 304.9K
13:04 29,396.26 29,397.08 29,390.79 29,390.79 214.3K
13:05 29,392.47 29,400.27 29,392.47 29,398.40 182.9K
13:06 29,395.46 29,396.59 29,395.07 29,396.59 294.0K
13:07 29,395.67 29,399.80 29,392.82 29,392.82 191.5K
13:08 29,394.18 29,395.78 29,393.51 29,393.51 165.9K
13:09 29,391.58 29,391.58 29,385.56 29,386.03 251.6K
13:10 29,383.86 29,389.30 29,382.75 29,389.30 222.9K
13:11 29,389.91 29,391.30 29,388.21 29,388.21 178.1K
13:12 29,388.79 29,389.25 29,388.73 29,388.79 135.1K
13:13 29,386.64 29,391.12 29,386.64 29,389.22 197.7K
13:14 29,387.70 29,391.55 29,387.70 29,391.55 165.2K
13:15 29,392.59 29,398.97 29,392.59 29,398.90 167.4K
13:16 29,398.15 29,399.08 29,395.72 29,395.80 210.0K
13:17 29,397.63 29,397.63 29,395.42 29,395.42 183.0K
13:18 29,395.73 29,399.50 29,395.73 29,399.49 182.0K
13:19 29,398.20 29,403.29 29,398.20 29,403.29 187.6K
13:20 29,401.79 29,401.79 29,400.92 29,401.62 263.8K
13:21 29,403.17 29,405.39 29,403.17 29,405.39 138.8K
13:22 29,406.44 29,408.07 29,401.94 29,401.94 481.2K
13:23 29,400.56 29,400.56 29,398.23 29,398.27 278.7K
13:24 29,399.15 29,402.26 29,398.78 29,402.26 176.4K
13:25 29,399.55 29,405.86 29,399.55 29,404.56 214.5K
13:26 29,402.98 29,402.98 29,395.14 29,395.14 168.7K
13:27 29,392.99 29,394.09 29,392.34 29,394.09 310.0K
13:28 29,398.99 29,398.99 29,394.86 29,394.86 263.4K
13:29 29,395.41 29,395.95 29,395.41 29,395.66 203.5K
13:30 29,393.62 29,398.03 29,391.26 29,398.03 222.0K
13:31 29,399.49 29,404.46 29,399.49 29,404.10 301.9K
13:32 29,403.08 29,403.19 29,402.36 29,403.19 203.0K
13:33 29,404.67 29,405.60 29,402.73 29,405.60 341.1K
13:34 29,406.28 29,407.43 29,405.35 29,407.43 164.8K
13:35 29,410.54 29,411.32 29,409.07 29,409.07 314.2K
13:36 29,406.63 29,406.63 29,401.51 29,401.51 202.8K
13:37 29,402.56 29,409.04 29,402.56 29,408.74 150.3K
13:38 29,407.84 29,407.84 29,399.33 29,399.33 269.6K
13:39 29,398.78 29,398.78 29,392.93 29,392.93 211.0K
13:40 29,393.20 29,393.20 29,386.16 29,386.16 435.3K
13:41 29,385.37 29,385.37 29,375.18 29,375.18 377.0K
13:42 29,374.66 29,380.64 29,374.66 29,380.64 222.6K
13:43 29,379.37 29,379.37 29,376.92 29,378.30 210.7K
13:44 29,376.99 29,377.34 29,376.99 29,377.22 260.1K
13:45 29,380.97 29,382.98 29,380.69 29,382.98 174.0K
13:46 29,384.18 29,384.18 29,380.82 29,380.82 195.0K
13:47 29,382.29 29,384.36 29,381.78 29,384.36 175.1K
13:48 29,383.24 29,384.07 29,382.89 29,384.07 162.9K
13:49 29,384.28 29,387.14 29,384.28 29,386.00 168.8K
13:50 29,384.84 29,384.84 29,381.28 29,381.28 234.7K
13:51 29,382.78 29,388.67 29,382.78 29,388.67 183.4K
13:52 29,388.06 29,388.06 29,384.11 29,384.11 142.4K
13:53 29,383.73 29,385.31 29,383.47 29,383.47 154.5K
13:54 29,382.04 29,387.40 29,382.04 29,386.86 178.2K
13:55 29,385.54 29,385.54 29,382.59 29,382.59 211.9K
13:56 29,381.23 29,383.27 29,381.23 29,383.27 198.2K
13:57 29,381.79 29,381.79 29,378.73 29,378.73 179.9K
13:58 29,377.71 29,379.18 29,377.71 29,378.22 129.5K
13:59 29,379.34 29,380.06 29,375.00 29,375.00 316.0K
14:00 29,373.68 29,376.85 29,372.41 29,376.85 360.2K
14:01 29,376.80 29,376.80 29,375.05 29,376.78 139.1K
14:02 29,376.44 29,378.02 29,373.85 29,373.85 285.8K
14:03 29,377.39 29,380.97 29,377.39 29,380.97 237.1K
14:04 29,381.11 29,386.86 29,381.11 29,386.86 330.9K
14:05 29,385.02 29,385.02 29,380.23 29,380.23 266.1K
14:06 29,380.94 29,381.89 29,380.69 29,380.69 169.5K
14:07 29,380.59 29,381.40 29,379.73 29,381.40 205.5K
14:08 29,380.13 29,380.13 29,370.67 29,370.67 206.1K
14:09 29,371.99 29,372.92 29,368.33 29,368.33 197.3K
14:10 29,366.10 29,369.12 29,365.26 29,365.26 254.4K
14:11 29,362.99 29,366.39 29,362.50 29,365.29 243.5K
14:12 29,362.87 29,362.87 29,358.72 29,359.67 265.1K
14:13 29,359.46 29,359.46 29,356.83 29,359.29 206.8K
14:14 29,360.03 29,360.86 29,359.91 29,359.91 503.1K
14:15 29,358.53 29,359.14 29,357.86 29,359.14 201.0K
14:16 29,359.75 29,360.73 29,358.38 29,358.38 239.5K
14:17 29,352.97 29,356.78 29,352.97 29,356.78 265.3K
14:18 29,358.76 29,361.28 29,358.76 29,361.28 166.4K
14:19 29,361.46 29,364.54 29,361.46 29,364.54 269.8K
14:20 29,365.01 29,365.96 29,364.97 29,365.96 135.4K
14:21 29,366.19 29,366.19 29,362.04 29,362.04 177.9K
14:22 29,360.48 29,361.63 29,360.48 29,361.35 187.7K
14:23 29,361.93 29,365.14 29,361.93 29,365.14 190.5K
14:24 29,366.26 29,367.17 29,366.26 29,366.83 285.3K
14:25 29,367.28 29,367.63 29,366.79 29,367.63 211.9K
14:26 29,367.99 29,368.46 29,366.15 29,366.15 202.6K
14:27 29,368.27 29,369.83 29,368.27 29,369.51 265.2K
14:28 29,369.34 29,369.34 29,367.77 29,367.77 218.2K
14:29 29,366.67 29,371.79 29,366.67 29,370.72 211.9K
14:30 29,369.73 29,376.92 29,369.73 29,376.92 280.8K
14:31 29,378.59 29,378.59 29,374.93 29,374.93 252.0K
14:32 29,374.51 29,375.13 29,374.51 29,375.13 178.9K
14:33 29,377.15 29,381.69 29,377.15 29,381.69 328.3K
14:34 29,384.52 29,390.27 29,384.52 29,390.27 220.7K
14:35 29,391.49 29,399.18 29,391.49 29,399.18 202.2K
14:36 29,399.49 29,402.32 29,399.49 29,402.32 366.8K
14:37 29,400.75 29,401.15 29,398.65 29,398.65 276.5K
14:38 29,397.75 29,397.75 29,393.15 29,393.15 276.7K
14:39 29,392.53 29,396.13 29,392.53 29,394.79 346.4K
14:40 29,395.33 29,399.89 29,395.33 29,399.77 271.5K
14:41 29,399.57 29,401.03 29,399.57 29,400.88 163.8K
14:42 29,402.42 29,405.12 29,402.42 29,405.12 178.4K
14:43 29,407.22 29,408.58 29,406.33 29,408.58 221.1K
14:44 29,408.01 29,410.09 29,407.81 29,410.09 199.3K
14:45 29,408.30 29,416.60 29,408.30 29,416.60 402.1K
14:46 29,416.67 29,416.67 29,414.28 29,414.28 252.8K
14:47 29,417.16 29,417.16 29,415.57 29,415.57 229.3K
14:48 29,413.88 29,418.14 29,413.88 29,417.67 217.4K
14:49 29,418.07 29,424.48 29,418.07 29,423.57 290.9K
14:50 29,422.27 29,422.79 29,420.93 29,420.93 250.5K
14:51 29,420.95 29,421.30 29,419.73 29,420.32 156.1K
14:52 29,420.01 29,425.00 29,420.01 29,423.50 227.1K
14:53 29,424.07 29,426.31 29,424.07 29,425.50 211.1K
14:54 29,426.46 29,427.61 29,426.46 29,427.61 215.3K
14:55 29,426.39 29,430.76 29,426.39 29,429.82 262.9K
14:56 29,432.88 29,434.97 29,432.51 29,432.51 258.1K
14:57 29,429.18 29,429.18 29,425.61 29,425.61 264.2K
14:58 29,428.01 29,431.94 29,428.01 29,431.94 200.1K
14:59 29,432.08 29,432.08 29,428.77 29,428.77 632.4K
15:00 29,430.30 29,430.30 29,426.63 29,426.63 265.3K
15:01 29,425.28 29,425.28 29,418.87 29,418.87 298.3K
15:02 29,421.17 29,424.05 29,419.81 29,419.81 371.1K
15:03 29,420.62 29,421.94 29,420.51 29,421.94 149.8K
15:04 29,423.67 29,424.83 29,420.31 29,420.31 241.9K
15:05 29,421.07 29,421.68 29,417.46 29,417.46 192.8K
15:06 29,415.81 29,417.63 29,415.81 29,417.07 289.0K
15:07 29,415.65 29,417.87 29,414.78 29,417.87 235.6K
15:08 29,418.65 29,418.65 29,415.60 29,416.40 199.2K
15:09 29,419.65 29,419.65 29,418.71 29,418.81 250.8K
15:10 29,417.95 29,418.98 29,417.47 29,418.98 252.9K
15:11 29,421.15 29,424.03 29,421.15 29,422.94 269.4K
15:12 29,421.79 29,423.67 29,421.79 29,423.46 420.9K
15:13 29,424.11 29,424.11 29,420.60 29,421.19 370.7K
15:14 29,422.85 29,428.30 29,422.85 29,426.93 322.0K
15:15 29,425.47 29,425.47 29,423.41 29,424.47 213.5K
15:16 29,428.51 29,434.89 29,428.51 29,434.89 299.0K
15:17 29,434.85 29,435.57 29,434.00 29,434.00 179.8K
15:18 29,433.22 29,435.79 29,431.85 29,435.79 255.0K
15:19 29,436.70 29,441.60 29,436.70 29,439.58 349.5K
15:20 29,438.09 29,438.44 29,435.80 29,435.80 308.6K
15:21 29,433.92 29,434.00 29,433.08 29,433.08 277.1K
15:22 29,432.04 29,436.86 29,432.04 29,436.86 236.7K
15:23 29,436.21 29,436.42 29,435.47 29,436.42 302.0K
15:24 29,436.55 29,436.55 29,430.56 29,430.56 409.0K
15:25 29,429.71 29,429.71 29,427.20 29,428.69 295.5K
15:26 29,428.94 29,428.94 29,427.91 29,427.91 316.5K
15:27 29,426.86 29,428.27 29,426.86 29,428.27 266.8K
15:28 29,426.94 29,427.53 29,421.47 29,421.47 344.4K
15:29 29,424.30 29,424.30 29,421.72 29,421.72 456.8K
15:30 29,417.09 29,419.56 29,417.00 29,417.73 489.2K
15:31 29,417.63 29,417.63 29,415.28 29,415.28 362.6K
15:32 29,414.52 29,415.44 29,412.59 29,414.26 551.1K
15:33 29,413.37 29,416.68 29,413.37 29,416.68 505.9K
15:34 29,415.01 29,415.01 29,411.72 29,412.30 516.8K
15:35 29,415.70 29,415.94 29,415.29 29,415.94 439.9K
15:36 29,417.84 29,418.70 29,417.49 29,418.70 348.8K
15:37 29,417.51 29,418.82 29,416.39 29,416.39 426.4K
15:38 29,416.42 29,417.78 29,416.01 29,417.78 391.1K
15:39 29,419.86 29,422.22 29,419.86 29,421.42 448.3K
15:40 29,423.64 29,423.64 29,421.76 29,421.76 533.5K
15:41 29,422.41 29,422.98 29,421.84 29,422.98 523.9K
15:42 29,424.48 29,426.76 29,424.48 29,426.76 581.7K
15:43 29,427.07 29,431.60 29,426.80 29,431.60 480.5K
15:44 29,431.61 29,437.00 29,431.61 29,437.00 520.2K
15:45 29,437.25 29,442.12 29,437.25 29,439.09 477.7K
15:46 29,437.57 29,437.57 29,433.90 29,433.90 466.4K
15:47 29,435.95 29,436.35 29,434.40 29,436.35 658.3K
15:48 29,436.10 29,439.89 29,436.10 29,439.89 921.8K
15:49 29,438.90 29,443.62 29,437.79 29,443.62 678.5K
15:50 29,447.59 29,455.07 29,447.59 29,453.33 1,924.8K
15:51 29,453.86 29,453.86 29,450.79 29,450.79 950.3K
15:52 29,452.09 29,452.65 29,449.69 29,452.65 776.9K
15:53 29,454.23 29,456.22 29,453.22 29,453.22 987.9K
15:54 29,454.93 29,455.90 29,452.56 29,455.58 1,410.1K
15:55 29,454.70 29,457.73 29,451.35 29,457.73 1,768.6K
15:56 29,457.67 29,457.67 29,455.89 29,455.89 1,778.2K
15:57 29,457.47 29,457.47 29,454.44 29,454.44 1,290.2K
15:58 29,449.13 29,449.13 29,444.82 29,445.36 1,992.2K
15:59 29,444.09 29,450.30 29,444.09 29,447.93 3,177.3K
16:00 29,449.98 29,450.31 29,449.98 29,450.31 61,434.4K
16:01 29,450.31 29,450.31 29,450.31 29,450.31 2,186.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据