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 29,441.23 29,498.15 29,441.23 29,498.15 7,161.8K
09:31 29,501.90 29,517.47 29,497.28 29,517.47 811.0K
09:32 29,516.71 29,524.86 29,516.71 29,524.08 756.3K
09:33 29,530.37 29,542.86 29,530.37 29,542.86 740.8K
09:34 29,543.33 29,544.46 29,536.60 29,540.54 497.9K
09:35 29,536.68 29,538.63 29,531.94 29,531.94 712.0K
09:36 29,534.50 29,547.97 29,534.50 29,547.97 415.2K
09:37 29,556.73 29,556.73 29,549.01 29,549.01 360.1K
09:38 29,551.68 29,552.55 29,543.22 29,543.62 414.3K
09:39 29,539.97 29,544.84 29,539.18 29,544.84 395.9K
09:40 29,544.27 29,548.46 29,542.05 29,542.11 571.6K
09:41 29,544.55 29,544.55 29,528.98 29,529.06 558.7K
09:42 29,527.05 29,539.54 29,526.74 29,539.54 328.4K
09:43 29,540.77 29,540.77 29,533.68 29,533.68 281.3K
09:44 29,533.73 29,536.92 29,533.64 29,533.73 361.8K
09:45 29,535.21 29,547.42 29,535.21 29,547.42 575.7K
09:46 29,545.37 29,551.53 29,545.37 29,550.29 269.8K
09:47 29,555.80 29,555.80 29,541.37 29,541.37 468.2K
09:48 29,540.87 29,550.23 29,540.87 29,550.23 325.8K
09:49 29,543.20 29,545.16 29,539.11 29,539.11 426.9K
09:50 29,520.63 29,532.65 29,520.63 29,532.65 564.5K
09:51 29,535.54 29,538.88 29,531.59 29,538.88 423.2K
09:52 29,537.57 29,538.50 29,532.79 29,538.50 326.6K
09:53 29,541.79 29,548.66 29,541.79 29,547.59 271.0K
09:54 29,548.33 29,552.99 29,548.33 29,552.99 378.4K
09:55 29,551.48 29,557.92 29,551.48 29,552.02 353.7K
09:56 29,551.96 29,551.96 29,550.36 29,551.25 293.1K
09:57 29,557.42 29,562.88 29,557.42 29,560.04 412.5K
09:58 29,559.47 29,563.23 29,555.78 29,563.23 293.9K
09:59 29,565.11 29,567.44 29,565.11 29,567.44 541.9K
10:00 29,570.94 29,580.08 29,570.94 29,578.80 661.9K
10:01 29,580.74 29,586.38 29,580.74 29,583.57 490.0K
10:02 29,584.69 29,588.95 29,584.52 29,588.95 456.3K
10:03 29,593.10 29,594.78 29,593.10 29,594.78 473.7K
10:04 29,594.21 29,595.79 29,592.27 29,592.27 396.6K
10:05 29,595.01 29,599.17 29,595.01 29,598.16 835.2K
10:06 29,601.15 29,606.09 29,601.15 29,606.09 352.5K
10:07 29,606.58 29,606.58 29,603.27 29,603.27 357.7K
10:08 29,604.56 29,604.60 29,603.06 29,604.60 376.6K
10:09 29,601.83 29,601.83 29,595.65 29,595.65 420.7K
10:10 29,593.38 29,593.38 29,581.22 29,581.22 365.0K
10:11 29,573.61 29,573.61 29,555.49 29,555.49 662.9K
10:12 29,547.31 29,547.31 29,535.72 29,537.47 461.9K
10:13 29,536.11 29,552.38 29,536.11 29,552.38 329.2K
10:14 29,550.96 29,559.03 29,550.96 29,559.03 241.0K
10:15 29,560.57 29,560.57 29,549.40 29,549.40 357.7K
10:16 29,546.01 29,551.03 29,546.01 29,551.03 207.1K
10:17 29,555.37 29,555.37 29,549.70 29,550.90 435.9K
10:18 29,549.21 29,550.34 29,540.87 29,540.87 429.9K
10:19 29,545.69 29,550.48 29,545.69 29,550.48 222.8K
10:20 29,552.41 29,552.41 29,546.60 29,546.60 255.6K
10:21 29,540.73 29,551.58 29,540.73 29,551.58 313.5K
10:22 29,555.01 29,555.01 29,552.60 29,553.12 393.9K
10:23 29,555.33 29,555.33 29,549.81 29,552.78 346.7K
10:24 29,553.94 29,553.94 29,548.56 29,548.58 329.8K
10:25 29,545.68 29,549.18 29,544.63 29,545.67 433.0K
10:26 29,543.97 29,543.97 29,537.07 29,537.07 402.2K
10:27 29,536.62 29,536.62 29,527.29 29,531.32 300.1K
10:28 29,532.64 29,532.64 29,526.28 29,526.31 262.5K
10:29 29,524.49 29,528.78 29,524.49 29,528.78 321.1K
10:30 29,530.67 29,535.00 29,528.48 29,535.00 341.8K
10:31 29,534.25 29,534.25 29,526.84 29,534.01 335.1K
10:32 29,535.81 29,546.87 29,535.81 29,546.87 315.5K
10:33 29,548.22 29,554.00 29,548.22 29,554.00 261.8K
10:34 29,558.05 29,559.70 29,555.66 29,555.66 239.3K
10:35 29,555.54 29,560.06 29,553.03 29,553.03 289.6K
10:36 29,551.75 29,551.75 29,548.12 29,548.12 263.4K
10:37 29,545.61 29,552.00 29,545.61 29,552.00 227.3K
10:38 29,554.04 29,560.48 29,554.04 29,560.48 359.0K
10:39 29,562.64 29,563.18 29,561.73 29,562.60 265.0K
10:40 29,566.01 29,566.01 29,561.46 29,562.02 416.2K
10:41 29,560.32 29,567.55 29,560.32 29,567.55 184.4K
10:42 29,567.75 29,571.79 29,567.75 29,571.79 319.3K
10:43 29,569.31 29,570.33 29,564.80 29,564.80 207.2K
10:44 29,568.44 29,568.44 29,559.48 29,563.39 443.1K
10:45 29,568.06 29,575.67 29,568.06 29,571.95 393.5K
10:46 29,569.90 29,569.90 29,558.00 29,558.00 395.7K
10:47 29,553.77 29,553.77 29,549.02 29,549.02 437.8K
10:48 29,544.53 29,544.53 29,540.28 29,540.28 266.0K
10:49 29,539.72 29,541.79 29,539.72 29,540.96 187.5K
10:50 29,544.26 29,544.26 29,539.44 29,539.44 301.6K
10:51 29,544.66 29,545.71 29,543.11 29,544.42 179.1K
10:52 29,547.49 29,547.49 29,541.78 29,541.78 277.5K
10:53 29,541.43 29,541.43 29,534.75 29,534.75 189.5K
10:54 29,534.97 29,543.07 29,534.97 29,543.07 190.9K
10:55 29,545.02 29,545.02 29,535.36 29,535.36 262.8K
10:56 29,532.39 29,532.63 29,531.73 29,531.73 198.2K
10:57 29,530.47 29,530.89 29,527.25 29,528.40 214.2K
10:58 29,528.39 29,531.94 29,528.14 29,528.14 168.4K
10:59 29,522.11 29,523.36 29,521.68 29,523.36 243.5K
11:00 29,521.34 29,527.08 29,521.34 29,526.21 360.4K
11:01 29,527.47 29,529.87 29,525.89 29,525.89 254.8K
11:02 29,525.95 29,529.96 29,525.95 29,529.96 217.0K
11:03 29,531.38 29,534.19 29,531.36 29,531.36 201.1K
11:04 29,529.59 29,529.59 29,526.53 29,528.54 210.5K
11:05 29,526.60 29,526.60 29,517.41 29,517.41 212.7K
11:06 29,515.84 29,519.41 29,515.84 29,519.05 255.0K
11:07 29,517.27 29,517.42 29,516.88 29,516.88 275.4K
11:08 29,508.47 29,512.64 29,508.47 29,512.64 288.9K
11:09 29,513.55 29,515.88 29,513.55 29,515.50 144.1K
11:10 29,514.73 29,519.17 29,514.73 29,515.23 240.3K
11:11 29,513.92 29,516.77 29,513.92 29,516.77 265.2K
11:12 29,519.90 29,523.47 29,518.29 29,523.47 468.7K
11:13 29,524.97 29,528.46 29,524.97 29,527.18 269.6K
11:14 29,526.45 29,526.79 29,525.28 29,526.25 283.0K
11:15 29,525.32 29,525.32 29,523.59 29,523.59 314.9K
11:16 29,525.07 29,528.98 29,525.07 29,528.98 211.7K
11:17 29,528.72 29,528.72 29,524.93 29,525.35 227.3K
11:18 29,521.66 29,524.91 29,521.66 29,524.91 187.6K
11:19 29,527.17 29,527.17 29,523.70 29,523.70 234.9K
11:20 29,524.03 29,524.03 29,520.55 29,520.64 260.6K
11:21 29,527.57 29,532.89 29,527.57 29,532.89 143.6K
11:22 29,538.51 29,543.00 29,538.51 29,542.18 302.3K
11:23 29,540.95 29,540.95 29,538.94 29,539.89 233.3K
11:24 29,537.68 29,537.81 29,530.49 29,530.49 317.1K
11:25 29,530.81 29,531.50 29,530.35 29,530.35 157.0K
11:26 29,529.96 29,530.13 29,528.37 29,528.37 260.9K
11:27 29,526.57 29,526.57 29,525.08 29,526.53 228.5K
11:28 29,527.76 29,529.53 29,527.76 29,529.11 228.6K
11:29 29,525.80 29,526.81 29,524.45 29,524.45 362.2K
11:30 29,524.59 29,532.24 29,524.59 29,532.24 168.4K
11:31 29,533.88 29,538.10 29,533.88 29,536.19 139.9K
11:32 29,534.57 29,537.13 29,534.57 29,537.13 363.8K
11:33 29,536.61 29,542.81 29,536.61 29,542.81 185.0K
11:34 29,545.34 29,546.26 29,544.88 29,544.88 190.9K
11:35 29,544.75 29,544.91 29,543.22 29,543.72 130.9K
11:36 29,543.29 29,545.88 29,542.12 29,545.58 472.2K
11:37 29,546.01 29,546.57 29,541.86 29,541.86 339.2K
11:38 29,542.77 29,542.77 29,534.99 29,535.10 352.7K
11:39 29,535.92 29,537.13 29,534.52 29,534.52 162.3K
11:40 29,533.33 29,539.12 29,533.33 29,538.10 234.9K
11:41 29,538.23 29,538.23 29,537.16 29,537.16 188.8K
11:42 29,532.51 29,532.51 29,529.18 29,530.92 338.3K
11:43 29,531.41 29,532.47 29,530.58 29,530.58 292.4K
11:44 29,529.11 29,531.31 29,529.11 29,530.65 223.4K
11:45 29,535.86 29,540.12 29,535.86 29,538.62 244.1K
11:46 29,537.07 29,537.07 29,529.89 29,529.89 286.8K
11:47 29,526.59 29,526.59 29,524.86 29,525.33 195.1K
11:48 29,528.30 29,528.30 29,524.15 29,524.15 286.3K
11:49 29,523.43 29,524.45 29,523.40 29,523.40 205.4K
11:50 29,522.62 29,522.86 29,519.79 29,519.79 132.4K
11:51 29,520.38 29,520.52 29,519.33 29,519.33 145.5K
11:52 29,519.07 29,519.07 29,514.35 29,516.48 372.2K
11:53 29,516.94 29,521.19 29,516.94 29,521.19 318.3K
11:54 29,521.82 29,521.82 29,520.33 29,521.60 185.3K
11:55 29,522.55 29,522.94 29,521.18 29,521.18 168.6K
11:56 29,515.55 29,515.55 29,505.78 29,505.78 361.2K
11:57 29,501.50 29,501.50 29,497.11 29,497.20 171.6K
11:58 29,498.43 29,498.43 29,494.52 29,495.59 201.0K
11:59 29,495.59 29,495.59 29,492.75 29,495.00 197.5K
12:00 29,496.67 29,500.52 29,495.55 29,500.52 185.7K
12:01 29,502.08 29,507.63 29,502.08 29,506.87 595.7K
12:02 29,505.93 29,506.48 29,504.88 29,505.20 487.5K
12:03 29,501.71 29,501.81 29,500.97 29,501.35 223.6K
12:04 29,503.06 29,504.67 29,502.09 29,504.67 188.3K
12:05 29,504.75 29,509.31 29,504.75 29,509.31 251.7K
12:06 29,510.51 29,510.51 29,503.27 29,503.27 300.5K
12:07 29,500.84 29,500.84 29,496.00 29,496.00 206.4K
12:08 29,496.77 29,499.76 29,496.77 29,499.76 166.3K
12:09 29,499.91 29,502.87 29,499.91 29,500.21 139.8K
12:10 29,499.51 29,499.66 29,497.95 29,497.95 202.7K
12:11 29,497.71 29,498.22 29,497.36 29,498.05 194.0K
12:12 29,499.50 29,499.50 29,496.54 29,496.54 231.5K
12:13 29,496.71 29,497.33 29,494.03 29,494.03 174.2K
12:14 29,490.64 29,491.42 29,489.88 29,491.42 175.1K
12:15 29,493.15 29,496.45 29,493.15 29,496.45 134.4K
12:16 29,498.04 29,498.59 29,496.24 29,496.24 206.8K
12:17 29,497.30 29,499.35 29,497.30 29,499.35 418.6K
12:18 29,497.32 29,502.79 29,497.32 29,502.79 225.8K
12:19 29,502.81 29,504.79 29,502.81 29,504.79 112.5K
12:20 29,506.25 29,509.84 29,506.24 29,509.84 170.8K
12:21 29,510.71 29,519.15 29,510.71 29,519.15 420.6K
12:22 29,520.06 29,521.08 29,520.06 29,521.08 264.2K
12:23 29,520.95 29,521.27 29,518.24 29,518.24 311.5K
12:24 29,521.58 29,521.58 29,514.45 29,514.45 271.6K
12:25 29,513.70 29,513.70 29,508.25 29,508.25 230.1K
12:26 29,508.13 29,508.94 29,508.13 29,508.94 126.7K
12:27 29,508.38 29,515.00 29,508.38 29,515.00 158.3K
12:28 29,514.19 29,514.19 29,513.51 29,513.51 132.0K
12:29 29,512.11 29,512.11 29,510.58 29,510.61 149.2K
12:30 29,508.65 29,510.33 29,508.65 29,509.97 254.2K
12:31 29,507.77 29,507.99 29,505.96 29,507.99 299.3K
12:32 29,506.87 29,507.57 29,504.30 29,504.30 206.0K
12:33 29,502.89 29,504.00 29,502.51 29,504.00 299.9K
12:34 29,502.88 29,502.88 29,500.45 29,501.09 150.6K
12:35 29,501.24 29,504.49 29,501.24 29,503.40 189.6K
12:36 29,503.82 29,506.43 29,503.82 29,506.43 199.5K
12:37 29,506.83 29,510.48 29,506.83 29,510.48 193.5K
12:38 29,510.45 29,513.85 29,510.45 29,513.85 139.4K
12:39 29,514.38 29,514.73 29,513.45 29,513.45 170.2K
12:40 29,512.57 29,512.57 29,508.97 29,508.97 314.7K
12:41 29,508.62 29,509.42 29,504.06 29,504.06 239.5K
12:42 29,504.22 29,505.21 29,504.22 29,505.21 178.7K
12:43 29,504.33 29,504.33 29,500.00 29,500.00 134.4K
12:44 29,499.14 29,499.14 29,497.05 29,497.05 194.6K
12:45 29,498.20 29,500.52 29,498.20 29,500.46 255.7K
12:46 29,499.23 29,499.25 29,497.86 29,499.25 235.0K
12:47 29,500.29 29,501.15 29,499.88 29,501.15 119.2K
12:48 29,502.55 29,502.55 29,502.16 29,502.51 163.4K
12:49 29,502.73 29,503.52 29,502.42 29,502.42 126.3K
12:50 29,502.39 29,503.14 29,501.24 29,501.24 162.4K
12:51 29,502.43 29,504.37 29,502.01 29,504.37 203.6K
12:52 29,505.16 29,505.31 29,504.44 29,504.44 202.1K
12:53 29,504.59 29,505.17 29,502.98 29,505.17 191.5K
12:54 29,506.20 29,509.42 29,506.20 29,508.53 191.3K
12:55 29,506.65 29,506.65 29,505.14 29,505.14 175.8K
12:56 29,505.32 29,505.46 29,503.78 29,503.78 156.4K
12:57 29,501.35 29,503.19 29,501.35 29,502.62 138.3K
12:58 29,502.81 29,503.42 29,502.81 29,503.08 153.6K
12:59 29,503.45 29,503.45 29,501.07 29,501.07 314.2K
13:00 29,502.18 29,509.01 29,502.18 29,507.96 331.5K
13:01 29,508.84 29,508.84 29,502.44 29,502.44 347.6K
13:02 29,490.99 29,490.99 29,476.97 29,476.97 481.8K
13:03 29,474.45 29,477.75 29,467.18 29,467.18 299.6K
13:04 29,464.70 29,466.33 29,456.76 29,456.76 478.4K
13:05 29,462.39 29,463.74 29,457.89 29,457.89 197.1K
13:06 29,460.10 29,477.33 29,459.66 29,477.33 334.3K
13:07 29,476.94 29,486.25 29,476.94 29,486.25 220.6K
13:08 29,489.89 29,491.56 29,489.89 29,491.56 214.6K
13:09 29,493.39 29,495.28 29,493.39 29,494.88 135.3K
13:10 29,496.31 29,499.95 29,495.66 29,495.66 596.4K
13:11 29,492.48 29,492.48 29,475.53 29,475.53 339.6K
13:12 29,473.47 29,474.87 29,473.47 29,474.53 205.2K
13:13 29,474.91 29,474.91 29,468.95 29,469.30 255.9K
13:14 29,472.28 29,473.96 29,472.28 29,473.96 422.5K
13:15 29,476.33 29,476.33 29,473.79 29,474.71 177.1K
13:16 29,480.94 29,486.26 29,480.94 29,486.26 224.4K
13:17 29,487.93 29,488.29 29,486.15 29,488.29 139.3K
13:18 29,489.46 29,491.85 29,489.46 29,490.86 145.8K
13:19 29,488.04 29,488.04 29,486.82 29,487.77 193.9K
13:20 29,489.88 29,492.51 29,489.88 29,490.57 139.5K
13:21 29,490.94 29,490.94 29,489.31 29,490.10 164.3K
13:22 29,491.41 29,493.05 29,491.26 29,491.26 136.3K
13:23 29,491.31 29,491.31 29,487.51 29,487.51 131.7K
13:24 29,491.85 29,498.95 29,491.75 29,498.95 216.5K
13:25 29,501.30 29,504.66 29,501.30 29,504.66 271.2K
13:26 29,506.28 29,510.92 29,506.28 29,510.92 240.2K
13:27 29,510.20 29,510.20 29,508.57 29,509.98 257.3K
13:28 29,511.22 29,513.91 29,510.92 29,513.91 149.3K
13:29 29,514.89 29,516.76 29,514.63 29,516.76 191.7K
13:30 29,517.65 29,523.45 29,517.65 29,523.45 261.4K
13:31 29,523.68 29,528.75 29,523.68 29,528.75 338.7K
13:32 29,528.22 29,528.27 29,527.30 29,527.30 272.8K
13:33 29,527.13 29,529.04 29,527.13 29,529.04 170.0K
13:34 29,528.77 29,528.77 29,526.74 29,528.76 115.3K
13:35 29,528.78 29,531.78 29,528.78 29,531.78 301.7K
13:36 29,530.12 29,531.23 29,530.12 29,531.00 206.1K
13:37 29,532.72 29,532.72 29,529.23 29,529.30 225.8K
13:38 29,530.55 29,531.27 29,528.17 29,529.70 257.5K
13:39 29,528.47 29,528.99 29,524.18 29,524.18 189.0K
13:40 29,523.67 29,524.12 29,523.54 29,524.12 335.8K
13:41 29,526.41 29,529.99 29,526.41 29,529.60 176.9K
13:42 29,529.66 29,529.66 29,524.01 29,524.01 171.0K
13:43 29,522.00 29,523.59 29,521.83 29,521.83 113.9K
13:44 29,521.35 29,521.35 29,515.97 29,515.97 146.0K
13:45 29,514.85 29,514.85 29,511.15 29,511.15 164.4K
13:46 29,510.57 29,511.76 29,509.15 29,511.76 143.9K
13:47 29,511.69 29,512.64 29,510.69 29,512.64 120.3K
13:48 29,512.52 29,519.67 29,512.52 29,519.58 262.7K
13:49 29,521.00 29,524.22 29,521.00 29,523.51 329.1K
13:50 29,523.73 29,523.73 29,510.92 29,510.92 314.2K
13:51 29,508.78 29,516.22 29,508.78 29,516.22 214.3K
13:52 29,518.34 29,521.11 29,518.34 29,521.11 133.7K
13:53 29,520.96 29,521.04 29,519.25 29,521.04 274.8K
13:54 29,519.98 29,519.98 29,516.71 29,516.71 284.7K
13:55 29,518.53 29,520.68 29,518.19 29,520.68 315.3K
13:56 29,522.48 29,524.58 29,522.48 29,524.58 329.2K
13:57 29,526.00 29,526.00 29,524.95 29,524.95 318.0K
13:58 29,524.86 29,524.86 29,518.57 29,518.57 333.4K
13:59 29,517.73 29,517.73 29,511.14 29,511.14 270.8K
14:00 29,499.28 29,499.28 29,462.68 29,462.68 1,181.9K
14:01 29,456.09 29,460.10 29,456.09 29,457.22 637.1K
14:02 29,463.44 29,463.44 29,453.20 29,453.20 405.4K
14:03 29,450.38 29,451.94 29,450.38 29,451.52 323.2K
14:04 29,447.74 29,447.74 29,439.29 29,439.29 338.0K
14:05 29,440.19 29,440.75 29,438.16 29,440.75 570.0K
14:06 29,436.78 29,441.21 29,435.81 29,435.81 324.7K
14:07 29,437.90 29,446.94 29,437.90 29,446.94 343.4K
14:08 29,449.84 29,450.37 29,444.39 29,444.39 532.3K
14:09 29,440.23 29,440.23 29,422.90 29,422.90 395.8K
14:10 29,425.31 29,425.31 29,408.29 29,409.69 912.4K
14:11 29,406.33 29,406.33 29,392.20 29,392.20 456.9K
14:12 29,392.19 29,397.40 29,392.19 29,395.40 338.5K
14:13 29,395.80 29,405.65 29,395.80 29,405.65 222.9K
14:14 29,408.11 29,414.14 29,408.11 29,413.22 321.0K
14:15 29,412.51 29,416.92 29,412.51 29,416.92 264.2K
14:16 29,416.80 29,416.80 29,405.52 29,409.81 389.5K
14:17 29,406.71 29,406.71 29,389.94 29,389.94 410.8K
14:18 29,383.03 29,386.29 29,382.88 29,383.65 442.1K
14:19 29,389.26 29,396.45 29,389.26 29,396.45 207.2K
14:20 29,400.41 29,405.56 29,400.41 29,405.56 306.9K
14:21 29,394.65 29,397.79 29,390.13 29,390.13 290.5K
14:22 29,387.28 29,387.79 29,384.74 29,384.74 219.2K
14:23 29,385.42 29,392.84 29,385.42 29,392.84 200.5K
14:24 29,391.73 29,393.82 29,391.73 29,393.73 166.8K
14:25 29,391.18 29,393.02 29,388.96 29,393.02 305.3K
14:26 29,389.90 29,390.60 29,389.66 29,390.12 178.8K
14:27 29,394.18 29,401.83 29,394.18 29,401.83 220.3K
14:28 29,404.29 29,404.29 29,401.43 29,403.21 312.9K
14:29 29,407.80 29,407.80 29,401.36 29,401.36 244.0K
14:30 29,397.80 29,401.50 29,397.20 29,399.09 294.7K
14:31 29,401.99 29,423.58 29,401.99 29,423.58 437.3K
14:32 29,430.39 29,435.67 29,425.95 29,435.67 365.9K
14:33 29,446.54 29,451.54 29,440.33 29,440.33 588.9K
14:34 29,440.20 29,440.20 29,436.18 29,438.63 294.7K
14:35 29,442.36 29,443.70 29,434.94 29,434.94 471.4K
14:36 29,426.54 29,426.54 29,416.81 29,418.53 396.5K
14:37 29,420.47 29,434.21 29,420.47 29,434.21 507.3K
14:38 29,449.03 29,479.45 29,449.03 29,479.45 976.9K
14:39 29,473.72 29,479.70 29,473.72 29,476.15 308.3K
14:40 29,489.12 29,511.67 29,489.12 29,511.67 626.9K
14:41 29,516.41 29,528.10 29,516.41 29,528.10 592.5K
14:42 29,532.27 29,532.27 29,522.44 29,522.44 506.3K
14:43 29,514.96 29,515.12 29,502.80 29,502.80 397.3K
14:44 29,507.73 29,507.73 29,499.51 29,499.51 293.5K
14:45 29,510.04 29,510.04 29,489.57 29,494.11 330.3K
14:46 29,497.09 29,504.18 29,494.19 29,504.18 293.8K
14:47 29,507.91 29,516.84 29,507.91 29,516.11 312.0K
14:48 29,518.51 29,518.51 29,504.80 29,504.80 322.9K
14:49 29,504.20 29,504.20 29,488.01 29,488.01 431.0K
14:50 29,491.22 29,497.66 29,491.22 29,491.86 293.6K
14:51 29,500.71 29,506.92 29,500.71 29,506.92 262.1K
14:52 29,519.86 29,525.78 29,519.86 29,525.78 368.8K
14:53 29,523.65 29,523.65 29,521.08 29,521.08 226.7K
14:54 29,516.15 29,516.15 29,508.04 29,509.61 404.8K
14:55 29,508.52 29,508.52 29,492.19 29,492.19 549.6K
14:56 29,489.78 29,489.78 29,484.90 29,486.32 221.6K
14:57 29,476.88 29,500.37 29,474.82 29,500.37 565.3K
14:58 29,503.05 29,503.05 29,500.37 29,502.97 308.2K
14:59 29,495.69 29,495.69 29,490.17 29,491.13 330.3K
15:00 29,489.12 29,490.90 29,486.75 29,488.76 208.7K
15:01 29,480.87 29,481.78 29,474.19 29,481.78 373.7K
15:02 29,485.61 29,485.93 29,477.92 29,477.92 196.5K
15:03 29,469.37 29,470.96 29,465.24 29,470.96 297.9K
15:04 29,461.60 29,461.60 29,453.54 29,453.54 282.7K
15:05 29,452.18 29,458.84 29,449.18 29,458.84 366.5K
15:06 29,465.73 29,467.86 29,464.32 29,467.86 249.0K
15:07 29,465.10 29,469.30 29,464.41 29,464.41 230.1K
15:08 29,457.60 29,471.36 29,457.60 29,465.59 327.1K
15:09 29,464.80 29,470.79 29,464.69 29,470.79 132.3K
15:10 29,471.29 29,487.18 29,471.29 29,487.18 474.7K
15:11 29,486.82 29,486.82 29,482.72 29,483.58 242.9K
15:12 29,483.26 29,485.85 29,481.70 29,485.85 175.0K
15:13 29,488.01 29,491.11 29,476.35 29,476.92 599.4K
15:14 29,470.55 29,473.49 29,469.28 29,473.49 342.6K
15:15 29,476.02 29,479.43 29,473.45 29,473.45 256.7K
15:16 29,469.57 29,470.59 29,460.45 29,460.45 278.1K
15:17 29,459.67 29,460.24 29,450.03 29,450.03 319.1K
15:18 29,445.48 29,455.21 29,445.48 29,454.24 261.7K
15:19 29,451.91 29,463.33 29,451.91 29,463.33 268.4K
15:20 29,467.70 29,480.33 29,467.70 29,475.52 430.3K
15:21 29,473.79 29,485.43 29,473.79 29,485.43 244.7K
15:22 29,490.40 29,502.99 29,490.40 29,502.86 569.9K
15:23 29,503.46 29,503.46 29,501.93 29,503.22 296.2K
15:24 29,504.22 29,506.19 29,502.38 29,506.03 355.8K
15:25 29,504.18 29,507.54 29,504.18 29,507.54 434.7K
15:26 29,510.97 29,510.97 29,506.12 29,509.89 406.0K
15:27 29,510.11 29,511.19 29,506.95 29,506.95 311.7K
15:28 29,502.78 29,506.77 29,498.69 29,506.77 376.5K
15:29 29,507.54 29,507.54 29,503.02 29,503.02 240.5K
15:30 29,503.81 29,503.81 29,497.17 29,499.62 457.8K
15:31 29,500.08 29,507.55 29,500.08 29,507.55 346.1K
15:32 29,506.57 29,512.34 29,506.57 29,512.34 504.8K
15:33 29,510.88 29,515.55 29,510.88 29,515.55 400.3K
15:34 29,517.03 29,517.03 29,514.77 29,515.56 527.3K
15:35 29,513.85 29,513.85 29,505.11 29,505.11 401.2K
15:36 29,502.62 29,502.62 29,499.38 29,500.98 481.7K
15:37 29,499.78 29,499.78 29,494.94 29,496.40 524.6K
15:38 29,497.30 29,497.30 29,494.66 29,494.66 416.7K
15:39 29,494.68 29,494.68 29,488.81 29,488.81 472.4K
15:40 29,488.05 29,488.10 29,485.46 29,485.46 357.6K
15:41 29,487.71 29,496.01 29,487.71 29,495.33 512.9K
15:42 29,497.12 29,498.80 29,496.99 29,496.99 452.1K
15:43 29,496.67 29,504.89 29,496.67 29,504.89 494.3K
15:44 29,505.81 29,505.81 29,498.91 29,498.91 504.5K
15:45 29,499.10 29,500.48 29,499.10 29,500.48 432.3K
15:46 29,500.93 29,500.93 29,492.01 29,492.01 575.1K
15:47 29,494.39 29,497.37 29,492.26 29,492.26 455.6K
15:48 29,491.16 29,495.67 29,491.16 29,495.35 614.4K
15:49 29,498.56 29,501.63 29,494.44 29,501.63 564.7K
15:50 29,503.25 29,512.34 29,503.25 29,509.60 1,501.2K
15:51 29,508.41 29,508.86 29,506.92 29,508.68 788.8K
15:52 29,503.82 29,503.82 29,495.61 29,495.61 763.4K
15:53 29,494.35 29,494.35 29,483.60 29,488.74 991.7K
15:54 29,490.48 29,498.43 29,490.48 29,498.43 1,234.9K
15:55 29,498.62 29,505.45 29,498.62 29,504.69 1,264.5K
15:56 29,496.51 29,498.82 29,496.51 29,497.33 1,931.4K
15:57 29,502.39 29,507.81 29,502.39 29,507.81 1,274.5K
15:58 29,508.27 29,509.03 29,508.25 29,508.83 1,538.7K
15:59 29,507.01 29,511.47 29,505.70 29,511.47 2,590.2K
16:00 29,512.69 29,512.69 29,512.69 29,512.69 42,786.3K
16:01 29,512.69 29,512.69 29,512.69 29,512.69 65.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据