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 29,601.48 29,729.24 29,601.48 29,729.24 4,078.7K
09:31 29,722.53 29,722.53 29,698.57 29,707.66 1,159.3K
09:32 29,719.26 29,733.80 29,719.26 29,733.80 655.6K
09:33 29,735.15 29,737.31 29,733.89 29,733.89 625.6K
09:34 29,724.86 29,733.53 29,724.86 29,726.96 760.6K
09:35 29,721.48 29,734.10 29,721.48 29,734.10 705.4K
09:36 29,739.47 29,739.47 29,728.65 29,728.65 589.5K
09:37 29,725.05 29,738.88 29,725.05 29,738.88 445.1K
09:38 29,743.50 29,750.21 29,740.51 29,750.21 557.6K
09:39 29,753.92 29,757.30 29,748.45 29,757.30 370.8K
09:40 29,756.22 29,764.48 29,756.22 29,756.52 526.4K
09:41 29,755.99 29,755.99 29,749.87 29,749.87 521.4K
09:42 29,742.33 29,748.82 29,742.33 29,742.98 460.3K
09:43 29,748.01 29,748.01 29,743.24 29,746.63 457.1K
09:44 29,746.86 29,746.86 29,739.80 29,746.27 494.7K
09:45 29,748.21 29,756.57 29,748.21 29,756.57 793.7K
09:46 29,754.95 29,754.95 29,747.22 29,747.22 527.4K
09:47 29,751.30 29,756.96 29,751.30 29,753.73 434.5K
09:48 29,752.48 29,752.48 29,742.29 29,742.66 579.8K
09:49 29,746.83 29,753.80 29,746.83 29,753.80 601.0K
09:50 29,756.51 29,758.85 29,754.25 29,758.07 548.4K
09:51 29,759.13 29,763.50 29,757.17 29,759.92 441.8K
09:52 29,759.95 29,766.72 29,759.95 29,766.72 432.4K
09:53 29,770.42 29,770.42 29,759.95 29,759.95 400.7K
09:54 29,755.01 29,765.90 29,755.01 29,765.90 446.5K
09:55 29,765.61 29,766.20 29,764.05 29,764.05 289.4K
09:56 29,763.48 29,765.66 29,763.48 29,764.08 722.7K
09:57 29,763.97 29,763.97 29,759.13 29,761.28 371.1K
09:58 29,762.12 29,762.22 29,757.77 29,757.77 335.5K
09:59 29,756.29 29,762.41 29,755.98 29,761.34 351.7K
10:00 29,766.75 29,766.75 29,759.81 29,759.81 353.5K
10:01 29,762.67 29,766.95 29,762.67 29,766.95 326.7K
10:02 29,763.26 29,767.31 29,759.26 29,759.26 601.6K
10:03 29,759.92 29,765.48 29,759.30 29,765.48 454.4K
10:04 29,771.03 29,781.99 29,771.03 29,781.99 471.0K
10:05 29,786.16 29,792.00 29,786.16 29,792.00 500.4K
10:06 29,795.11 29,797.84 29,792.21 29,797.84 518.1K
10:07 29,800.04 29,801.98 29,796.78 29,801.98 656.0K
10:08 29,794.47 29,809.11 29,794.47 29,809.11 368.9K
10:09 29,814.58 29,815.90 29,814.10 29,814.10 621.2K
10:10 29,813.14 29,820.14 29,813.14 29,815.42 585.9K
10:11 29,818.12 29,833.67 29,818.12 29,833.67 474.5K
10:12 29,831.97 29,840.07 29,831.97 29,839.82 496.7K
10:13 29,835.24 29,835.33 29,833.58 29,835.33 309.2K
10:14 29,835.77 29,836.05 29,833.01 29,833.01 448.7K
10:15 29,831.34 29,831.34 29,828.56 29,831.15 454.4K
10:16 29,831.67 29,834.94 29,831.67 29,832.54 498.8K
10:17 29,835.55 29,835.55 29,829.46 29,831.12 408.4K
10:18 29,830.80 29,831.55 29,828.51 29,830.92 561.1K
10:19 29,833.66 29,833.66 29,825.63 29,825.63 279.9K
10:20 29,831.45 29,832.16 29,830.61 29,830.61 321.9K
10:21 29,835.05 29,839.80 29,834.72 29,839.80 308.8K
10:22 29,833.43 29,841.69 29,833.43 29,841.69 431.9K
10:23 29,841.43 29,851.02 29,841.43 29,851.02 351.2K
10:24 29,855.79 29,857.84 29,855.79 29,855.90 723.3K
10:25 29,858.46 29,859.82 29,858.17 29,859.28 501.7K
10:26 29,854.71 29,859.63 29,851.16 29,851.16 459.9K
10:27 29,849.93 29,854.51 29,849.93 29,852.15 519.4K
10:28 29,851.95 29,861.97 29,851.95 29,861.97 390.6K
10:29 29,859.34 29,862.28 29,846.17 29,846.17 350.6K
10:30 29,852.28 29,861.67 29,852.28 29,861.67 300.4K
10:31 29,861.67 29,864.26 29,859.88 29,864.26 387.6K
10:32 29,864.22 29,875.84 29,864.22 29,873.96 495.7K
10:33 29,873.78 29,873.78 29,867.47 29,867.47 397.3K
10:34 29,868.29 29,875.40 29,868.29 29,875.40 500.2K
10:35 29,875.47 29,883.86 29,875.47 29,881.68 442.5K
10:36 29,884.53 29,884.53 29,880.43 29,880.69 330.6K
10:37 29,879.02 29,884.93 29,876.22 29,884.93 408.8K
10:38 29,884.22 29,886.04 29,883.29 29,886.04 265.7K
10:39 29,888.72 29,889.56 29,884.03 29,889.56 273.4K
10:40 29,889.69 29,899.69 29,888.87 29,898.88 336.9K
10:41 29,897.35 29,897.35 29,879.98 29,879.98 307.4K
10:42 29,882.97 29,884.10 29,882.59 29,883.09 228.3K
10:43 29,883.11 29,890.87 29,883.11 29,888.84 385.4K
10:44 29,889.47 29,894.53 29,889.47 29,894.29 269.4K
10:45 29,892.80 29,893.83 29,891.84 29,893.83 262.9K
10:46 29,895.08 29,900.98 29,895.08 29,900.87 235.5K
10:47 29,901.62 29,911.71 29,901.53 29,911.71 366.7K
10:48 29,911.19 29,913.66 29,911.01 29,912.30 259.0K
10:49 29,913.38 29,913.38 29,905.87 29,905.87 251.7K
10:50 29,902.65 29,911.08 29,902.65 29,910.43 377.9K
10:51 29,903.13 29,908.05 29,903.13 29,907.74 422.6K
10:52 29,904.26 29,908.94 29,901.87 29,901.87 345.7K
10:53 29,906.06 29,906.62 29,901.98 29,906.62 393.6K
10:54 29,904.98 29,906.78 29,899.00 29,899.00 474.3K
10:55 29,901.28 29,903.49 29,900.66 29,900.66 440.5K
10:56 29,899.27 29,899.27 29,891.12 29,891.18 318.3K
10:57 29,887.91 29,895.59 29,887.91 29,895.59 367.5K
10:58 29,895.22 29,895.36 29,892.02 29,895.36 366.2K
10:59 29,896.12 29,896.12 29,884.64 29,885.00 282.6K
11:00 29,889.89 29,903.41 29,889.89 29,901.25 427.1K
11:01 29,907.68 29,907.68 29,900.01 29,900.01 434.8K
11:02 29,896.65 29,898.83 29,896.65 29,897.65 210.4K
11:03 29,904.21 29,906.35 29,904.15 29,906.35 594.3K
11:04 29,906.80 29,912.23 29,906.80 29,912.23 335.0K
11:05 29,914.95 29,926.66 29,914.95 29,926.66 336.6K
11:06 29,925.61 29,929.32 29,925.61 29,929.32 392.6K
11:07 29,929.02 29,930.50 29,926.86 29,926.86 233.6K
11:08 29,925.58 29,927.09 29,923.92 29,924.84 286.8K
11:09 29,927.49 29,927.49 29,923.79 29,924.00 245.1K
11:10 29,921.91 29,932.97 29,921.91 29,932.97 280.0K
11:11 29,932.48 29,932.48 29,928.36 29,928.36 352.0K
11:12 29,927.97 29,929.32 29,924.69 29,929.12 337.4K
11:13 29,928.88 29,931.29 29,926.95 29,931.29 251.2K
11:14 29,929.95 29,929.95 29,918.87 29,918.87 262.2K
11:15 29,919.42 29,928.95 29,919.42 29,926.74 261.4K
11:16 29,924.66 29,924.66 29,920.46 29,920.46 310.9K
11:17 29,919.02 29,919.02 29,909.84 29,909.84 231.6K
11:18 29,910.21 29,916.12 29,908.99 29,914.79 286.7K
11:19 29,912.30 29,912.30 29,910.07 29,910.07 233.0K
11:20 29,909.54 29,919.02 29,909.54 29,919.02 310.5K
11:21 29,922.11 29,923.19 29,921.82 29,923.19 229.4K
11:22 29,924.65 29,925.32 29,924.31 29,925.32 343.4K
11:23 29,926.15 29,929.76 29,926.15 29,929.76 347.9K
11:24 29,936.71 29,937.53 29,934.41 29,935.75 386.5K
11:25 29,937.94 29,943.61 29,937.94 29,942.22 225.0K
11:26 29,938.32 29,938.32 29,926.07 29,926.07 412.8K
11:27 29,927.11 29,930.20 29,927.11 29,928.32 234.6K
11:28 29,927.42 29,927.84 29,924.81 29,924.81 233.1K
11:29 29,923.20 29,929.06 29,923.20 29,929.06 184.7K
11:30 29,927.89 29,927.89 29,923.40 29,926.38 427.7K
11:31 29,922.49 29,922.49 29,920.58 29,920.58 263.5K
11:32 29,919.56 29,919.56 29,915.57 29,917.79 245.5K
11:33 29,919.02 29,922.02 29,919.02 29,919.39 272.1K
11:34 29,924.36 29,924.36 29,917.13 29,917.21 248.0K
11:35 29,917.92 29,920.39 29,917.49 29,920.39 210.3K
11:36 29,924.25 29,928.70 29,924.25 29,928.70 328.3K
11:37 29,928.85 29,931.86 29,928.50 29,928.50 309.3K
11:38 29,924.29 29,926.87 29,924.18 29,924.18 283.7K
11:39 29,926.83 29,928.37 29,926.53 29,926.68 388.6K
11:40 29,928.49 29,930.45 29,926.04 29,926.04 205.2K
11:41 29,931.66 29,931.66 29,925.90 29,925.94 279.3K
11:42 29,925.63 29,928.38 29,925.63 29,926.93 295.3K
11:43 29,931.31 29,931.31 29,926.99 29,926.99 247.4K
11:44 29,930.32 29,930.32 29,925.32 29,925.32 265.3K
11:45 29,925.70 29,927.43 29,925.70 29,926.06 578.6K
11:46 29,925.37 29,925.37 29,920.66 29,920.66 233.8K
11:47 29,918.76 29,918.76 29,916.48 29,916.48 432.9K
11:48 29,914.04 29,914.04 29,911.23 29,911.47 199.7K
11:49 29,913.95 29,913.95 29,908.57 29,911.28 315.1K
11:50 29,911.90 29,916.04 29,911.90 29,916.04 199.7K
11:51 29,909.61 29,912.93 29,907.37 29,907.37 299.4K
11:52 29,908.48 29,910.12 29,906.96 29,910.12 285.2K
11:53 29,912.34 29,915.96 29,910.99 29,910.99 248.1K
11:54 29,917.25 29,918.76 29,917.25 29,917.33 297.4K
11:55 29,916.49 29,916.49 29,911.54 29,912.10 207.2K
11:56 29,911.55 29,914.58 29,911.55 29,912.88 208.6K
11:57 29,913.00 29,914.65 29,910.25 29,914.65 253.2K
11:58 29,914.50 29,914.50 29,908.66 29,908.66 265.1K
11:59 29,907.31 29,907.31 29,901.56 29,901.56 478.4K
12:00 29,902.62 29,904.30 29,901.19 29,902.31 241.7K
12:01 29,901.42 29,901.42 29,897.60 29,897.60 210.5K
12:02 29,895.88 29,899.35 29,893.92 29,898.38 343.4K
12:03 29,898.58 29,898.58 29,895.32 29,896.36 292.7K
12:04 29,897.19 29,903.70 29,897.19 29,901.24 244.4K
12:05 29,899.58 29,899.58 29,896.26 29,896.26 136.0K
12:06 29,895.77 29,898.62 29,892.63 29,892.63 223.0K
12:07 29,891.67 29,895.02 29,891.67 29,894.43 251.0K
12:08 29,895.07 29,895.07 29,894.08 29,894.39 170.5K
12:09 29,894.50 29,894.50 29,892.55 29,894.33 214.5K
12:10 29,895.36 29,895.74 29,893.02 29,895.74 214.1K
12:11 29,900.79 29,900.79 29,895.42 29,895.42 313.2K
12:12 29,896.26 29,897.36 29,895.39 29,895.39 117.7K
12:13 29,894.67 29,897.26 29,894.67 29,894.79 237.4K
12:14 29,890.72 29,890.72 29,885.70 29,885.70 353.5K
12:15 29,885.70 29,885.70 29,882.19 29,882.19 265.0K
12:16 29,880.80 29,880.80 29,879.63 29,880.39 219.7K
12:17 29,875.17 29,875.17 29,868.57 29,872.88 297.8K
12:18 29,877.24 29,878.84 29,874.93 29,874.93 262.6K
12:19 29,876.15 29,878.20 29,876.15 29,877.72 190.0K
12:20 29,878.02 29,879.57 29,878.02 29,879.57 201.0K
12:21 29,880.54 29,885.04 29,880.54 29,883.59 233.4K
12:22 29,884.06 29,884.06 29,877.61 29,877.61 230.7K
12:23 29,875.90 29,878.44 29,875.90 29,875.97 253.1K
12:24 29,877.13 29,877.13 29,873.59 29,873.59 273.0K
12:25 29,874.05 29,876.33 29,874.05 29,874.92 199.8K
12:26 29,873.86 29,873.86 29,869.97 29,871.10 181.2K
12:27 29,871.84 29,871.99 29,871.02 29,871.02 197.5K
12:28 29,868.49 29,874.33 29,868.49 29,874.30 227.4K
12:29 29,871.71 29,871.71 29,870.08 29,870.63 141.1K
12:30 29,874.66 29,876.70 29,874.66 29,876.67 202.5K
12:31 29,872.17 29,873.66 29,870.70 29,873.66 170.0K
12:32 29,874.56 29,875.64 29,873.20 29,875.64 110.6K
12:33 29,877.46 29,884.81 29,877.46 29,884.81 219.9K
12:34 29,886.64 29,891.17 29,886.64 29,891.17 193.2K
12:35 29,892.14 29,901.88 29,892.14 29,901.88 338.8K
12:36 29,902.97 29,905.20 29,902.73 29,904.79 265.9K
12:37 29,907.08 29,914.98 29,907.08 29,914.98 267.1K
12:38 29,914.36 29,917.03 29,914.36 29,916.57 253.8K
12:39 29,915.59 29,916.25 29,915.59 29,916.22 179.2K
12:40 29,915.55 29,921.14 29,915.55 29,921.14 372.7K
12:41 29,920.99 29,925.33 29,920.71 29,925.33 227.3K
12:42 29,923.82 29,927.86 29,923.82 29,926.74 350.3K
12:43 29,926.77 29,927.20 29,926.26 29,926.26 198.3K
12:44 29,923.34 29,923.41 29,921.83 29,922.88 225.4K
12:45 29,922.49 29,923.31 29,922.49 29,923.31 165.0K
12:46 29,925.86 29,929.07 29,925.86 29,929.07 282.1K
12:47 29,930.36 29,932.07 29,929.83 29,931.86 333.6K
12:48 29,930.03 29,931.97 29,929.23 29,930.41 219.5K
12:49 29,930.47 29,931.38 29,930.47 29,931.24 151.6K
12:50 29,931.83 29,932.51 29,930.84 29,930.84 153.1K
12:51 29,931.83 29,933.46 29,931.64 29,933.26 145.8K
12:52 29,932.18 29,933.25 29,931.82 29,932.18 167.1K
12:53 29,931.11 29,931.11 29,926.95 29,929.87 205.1K
12:54 29,931.55 29,933.32 29,930.27 29,930.27 251.9K
12:55 29,929.73 29,929.73 29,927.49 29,929.41 262.3K
12:56 29,928.26 29,928.56 29,927.32 29,927.32 290.0K
12:57 29,925.84 29,928.86 29,924.49 29,928.86 307.0K
12:58 29,930.19 29,930.19 29,927.56 29,927.56 175.8K
12:59 29,928.30 29,928.30 29,924.30 29,924.30 157.2K
13:00 29,924.17 29,930.24 29,924.17 29,930.24 194.6K
13:01 29,927.55 29,927.85 29,926.85 29,927.01 187.8K
13:02 29,927.26 29,928.36 29,924.02 29,928.36 341.3K
13:03 29,929.47 29,932.13 29,929.47 29,931.97 214.0K
13:04 29,935.74 29,935.79 29,933.57 29,933.85 305.7K
13:05 29,934.76 29,939.17 29,934.27 29,939.17 397.7K
13:06 29,940.58 29,943.12 29,940.58 29,943.12 337.7K
13:07 29,945.26 29,945.26 29,939.53 29,939.53 244.3K
13:08 29,942.09 29,946.98 29,942.09 29,946.98 177.8K
13:09 29,947.35 29,947.39 29,946.16 29,946.25 293.9K
13:10 29,942.68 29,942.68 29,936.86 29,936.86 232.7K
13:11 29,934.07 29,937.84 29,934.07 29,937.84 213.7K
13:12 29,937.09 29,937.09 29,936.11 29,936.11 131.4K
13:13 29,935.44 29,935.63 29,931.58 29,931.58 270.4K
13:14 29,931.97 29,934.79 29,931.21 29,931.21 197.4K
13:15 29,931.11 29,937.50 29,930.33 29,937.50 140.9K
13:16 29,936.46 29,943.29 29,936.46 29,943.29 247.3K
13:17 29,943.26 29,943.26 29,941.02 29,941.02 489.0K
13:18 29,936.92 29,936.92 29,935.49 29,935.49 237.6K
13:19 29,934.12 29,936.19 29,933.79 29,934.10 179.0K
13:20 29,933.85 29,935.67 29,933.85 29,934.74 132.4K
13:21 29,936.86 29,937.72 29,936.08 29,936.08 194.0K
13:22 29,938.23 29,938.23 29,937.03 29,937.44 151.7K
13:23 29,935.85 29,935.85 29,932.23 29,932.23 221.5K
13:24 29,936.61 29,937.56 29,935.28 29,935.28 416.0K
13:25 29,932.98 29,932.98 29,930.12 29,932.68 193.1K
13:26 29,935.60 29,938.35 29,935.60 29,938.35 200.8K
13:27 29,938.18 29,938.18 29,935.11 29,935.11 188.9K
13:28 29,934.02 29,934.02 29,929.86 29,929.86 189.3K
13:29 29,927.66 29,928.21 29,927.52 29,928.15 248.2K
13:30 29,932.75 29,934.76 29,932.75 29,933.12 201.2K
13:31 29,934.59 29,940.21 29,934.59 29,940.21 178.0K
13:32 29,941.98 29,944.05 29,941.98 29,942.90 244.1K
13:33 29,943.62 29,943.62 29,940.65 29,940.65 239.4K
13:34 29,939.61 29,940.40 29,936.01 29,937.84 185.3K
13:35 29,938.55 29,940.50 29,938.24 29,940.50 152.1K
13:36 29,946.71 29,950.45 29,946.64 29,950.45 300.0K
13:37 29,949.95 29,953.04 29,949.19 29,952.14 233.1K
13:38 29,951.26 29,958.15 29,951.26 29,958.15 226.6K
13:39 29,958.47 29,965.05 29,958.47 29,964.71 243.8K
13:40 29,963.97 29,963.97 29,962.59 29,962.79 167.4K
13:41 29,964.14 29,964.47 29,964.14 29,964.21 318.7K
13:42 29,966.43 29,968.15 29,966.43 29,968.15 489.0K
13:43 29,963.37 29,967.25 29,963.37 29,967.25 225.9K
13:44 29,966.63 29,966.63 29,964.76 29,964.76 194.6K
13:45 29,965.50 29,973.55 29,965.50 29,973.12 180.5K
13:46 29,974.63 29,978.79 29,974.63 29,977.42 300.0K
13:47 29,975.81 29,975.81 29,975.09 29,975.09 184.8K
13:48 29,972.33 29,972.33 29,969.97 29,970.28 144.0K
13:49 29,969.69 29,969.69 29,968.55 29,968.60 198.0K
13:50 29,967.55 29,967.55 29,964.29 29,964.29 342.6K
13:51 29,965.15 29,967.45 29,965.13 29,966.71 217.9K
13:52 29,966.78 29,967.39 29,965.93 29,965.93 211.8K
13:53 29,969.81 29,969.81 29,965.78 29,965.78 423.4K
13:54 29,965.32 29,966.47 29,963.34 29,964.29 156.4K
13:55 29,960.57 29,960.57 29,955.92 29,955.92 267.0K
13:56 29,955.73 29,959.07 29,955.19 29,959.07 281.7K
13:57 29,958.73 29,962.31 29,958.73 29,962.31 318.7K
13:58 29,962.87 29,963.81 29,962.09 29,962.09 188.4K
13:59 29,963.42 29,964.09 29,960.82 29,960.82 140.1K
14:00 29,960.43 29,960.43 29,958.44 29,958.44 265.2K
14:01 29,959.78 29,961.23 29,959.40 29,961.23 274.3K
14:02 29,963.58 29,963.58 29,959.61 29,959.61 324.4K
14:03 29,958.34 29,958.36 29,955.88 29,955.88 300.8K
14:04 29,958.72 29,958.72 29,952.05 29,952.05 232.1K
14:05 29,949.16 29,960.59 29,949.16 29,960.59 267.3K
14:06 29,960.18 29,960.18 29,951.34 29,951.34 258.8K
14:07 29,953.47 29,957.38 29,953.47 29,955.58 398.7K
14:08 29,957.48 29,958.38 29,956.02 29,958.23 190.0K
14:09 29,958.41 29,958.41 29,956.39 29,956.39 358.3K
14:10 29,954.97 29,955.68 29,952.40 29,955.68 254.3K
14:11 29,955.57 29,955.57 29,953.79 29,953.79 182.9K
14:12 29,955.61 29,957.56 29,954.35 29,954.35 320.7K
14:13 29,952.60 29,958.33 29,952.60 29,958.33 327.4K
14:14 29,955.10 29,955.10 29,948.97 29,948.97 446.2K
14:15 29,950.83 29,951.59 29,948.74 29,948.74 375.8K
14:16 29,947.98 29,948.44 29,943.41 29,943.41 172.6K
14:17 29,941.91 29,942.49 29,941.13 29,942.49 309.4K
14:18 29,942.66 29,945.33 29,939.41 29,939.41 284.7K
14:19 29,939.67 29,940.44 29,938.51 29,938.51 401.2K
14:20 29,940.09 29,945.02 29,940.09 29,943.00 336.5K
14:21 29,940.58 29,940.58 29,937.98 29,938.25 221.2K
14:22 29,941.94 29,941.94 29,939.76 29,939.76 383.5K
14:23 29,937.97 29,937.97 29,932.62 29,932.62 766.7K
14:24 29,933.14 29,933.90 29,932.79 29,932.89 658.4K
14:25 29,932.10 29,932.10 29,926.94 29,930.83 218.3K
14:26 29,931.70 29,933.01 29,930.34 29,930.34 541.2K
14:27 29,928.81 29,932.69 29,928.81 29,929.63 297.3K
14:28 29,929.65 29,931.60 29,929.65 29,930.14 243.1K
14:29 29,930.95 29,937.94 29,930.95 29,934.35 307.2K
14:30 29,933.60 29,933.60 29,927.35 29,928.67 252.7K
14:31 29,926.93 29,926.93 29,920.10 29,920.10 391.0K
14:32 29,920.51 29,921.64 29,920.51 29,921.56 316.1K
14:33 29,920.07 29,921.62 29,920.07 29,920.30 233.9K
14:34 29,919.35 29,921.85 29,919.35 29,921.60 325.1K
14:35 29,921.62 29,923.72 29,920.47 29,923.60 249.3K
14:36 29,923.40 29,927.19 29,923.40 29,924.56 319.2K
14:37 29,923.85 29,924.00 29,923.62 29,924.00 206.2K
14:38 29,924.69 29,924.69 29,922.06 29,922.80 255.0K
14:39 29,922.71 29,924.01 29,922.71 29,923.66 176.5K
14:40 29,923.08 29,925.49 29,923.08 29,923.44 234.8K
14:41 29,923.22 29,923.43 29,922.86 29,923.43 192.7K
14:42 29,925.14 29,925.14 29,922.77 29,923.82 236.3K
14:43 29,923.29 29,927.09 29,922.76 29,927.09 311.6K
14:44 29,928.70 29,932.72 29,928.70 29,932.20 663.7K
14:45 29,931.26 29,931.63 29,928.82 29,929.40 245.6K
14:46 29,929.19 29,929.19 29,927.52 29,927.52 365.1K
14:47 29,927.52 29,928.83 29,925.48 29,928.83 274.6K
14:48 29,931.14 29,931.14 29,930.54 29,930.99 238.8K
14:49 29,932.35 29,932.69 29,930.24 29,932.69 567.5K
14:50 29,933.14 29,937.69 29,933.14 29,937.69 415.6K
14:51 29,937.72 29,938.37 29,937.50 29,937.87 226.0K
14:52 29,937.87 29,938.03 29,936.27 29,936.27 417.7K
14:53 29,936.60 29,936.60 29,936.33 29,936.56 218.5K
14:54 29,935.83 29,935.83 29,933.72 29,934.09 257.7K
14:55 29,932.36 29,934.84 29,932.36 29,933.39 188.1K
14:56 29,934.71 29,938.29 29,934.71 29,936.70 293.8K
14:57 29,936.83 29,938.87 29,936.83 29,937.96 184.6K
14:58 29,937.31 29,937.77 29,937.27 29,937.28 594.4K
14:59 29,937.28 29,942.18 29,937.28 29,940.40 282.0K
15:00 29,939.89 29,942.48 29,937.54 29,942.48 337.8K
15:01 29,945.11 29,949.31 29,945.11 29,949.31 359.5K
15:02 29,949.59 29,951.90 29,949.59 29,949.87 268.3K
15:03 29,949.68 29,949.68 29,948.13 29,948.13 200.7K
15:04 29,950.99 29,950.99 29,947.43 29,949.09 218.1K
15:05 29,948.24 29,949.27 29,944.52 29,944.52 424.3K
15:06 29,945.89 29,949.49 29,945.89 29,949.49 300.2K
15:07 29,949.16 29,949.16 29,946.32 29,946.32 255.8K
15:08 29,946.20 29,946.20 29,943.41 29,943.44 266.4K
15:09 29,942.72 29,942.72 29,936.74 29,936.74 342.1K
15:10 29,940.08 29,946.41 29,939.78 29,946.41 272.6K
15:11 29,945.78 29,946.48 29,945.15 29,946.48 220.5K
15:12 29,945.33 29,945.33 29,942.75 29,943.61 236.2K
15:13 29,944.03 29,944.64 29,943.34 29,944.64 268.2K
15:14 29,945.87 29,948.33 29,945.87 29,947.60 317.8K
15:15 29,946.03 29,946.03 29,944.24 29,944.24 377.4K
15:16 29,944.12 29,946.29 29,944.12 29,945.73 405.1K
15:17 29,943.76 29,948.14 29,943.76 29,948.14 450.6K
15:18 29,948.05 29,948.05 29,944.99 29,944.99 248.4K
15:19 29,943.77 29,948.59 29,943.77 29,948.59 326.1K
15:20 29,948.33 29,948.33 29,945.24 29,947.08 431.7K
15:21 29,947.86 29,948.79 29,947.26 29,947.26 572.6K
15:22 29,946.88 29,950.83 29,946.76 29,950.83 482.7K
15:23 29,953.55 29,956.59 29,951.90 29,951.90 521.1K
15:24 29,950.17 29,951.70 29,949.91 29,951.70 286.9K
15:25 29,948.14 29,950.06 29,947.63 29,950.06 382.6K
15:26 29,948.90 29,948.90 29,947.65 29,947.86 270.1K
15:27 29,945.76 29,947.30 29,943.20 29,943.64 444.7K
15:28 29,945.78 29,948.31 29,945.78 29,947.77 315.8K
15:29 29,947.19 29,947.48 29,944.47 29,944.47 351.8K
15:30 29,943.31 29,947.23 29,943.31 29,946.09 353.9K
15:31 29,946.77 29,946.92 29,945.95 29,946.92 292.3K
15:32 29,945.31 29,945.31 29,939.63 29,942.02 414.0K
15:33 29,941.43 29,942.42 29,939.39 29,942.42 381.8K
15:34 29,942.14 29,943.92 29,942.14 29,943.10 450.1K
15:35 29,943.23 29,943.23 29,941.05 29,941.05 472.9K
15:36 29,939.95 29,939.95 29,936.24 29,939.53 508.0K
15:37 29,937.19 29,947.33 29,937.19 29,941.65 1,889.4K
15:38 29,942.34 29,954.46 29,936.81 29,954.46 1,651.3K
15:39 29,953.36 29,953.36 29,920.18 29,920.18 1,509.8K
15:40 29,902.04 29,902.04 29,878.53 29,878.53 1,732.5K
15:41 29,874.00 29,875.97 29,859.10 29,875.97 1,125.6K
15:42 29,869.95 29,873.72 29,862.50 29,873.72 1,013.4K
15:43 29,867.76 29,867.76 29,855.39 29,855.39 1,132.9K
15:44 29,852.97 29,852.97 29,813.66 29,813.66 1,404.8K
15:45 29,807.59 29,841.92 29,807.59 29,841.92 1,995.9K
15:46 29,846.54 29,846.54 29,841.10 29,844.40 1,012.5K
15:47 29,848.25 29,863.09 29,845.07 29,845.07 839.1K
15:48 29,848.80 29,863.24 29,848.80 29,862.77 818.1K
15:49 29,865.91 29,886.09 29,865.91 29,886.09 927.9K
15:50 29,893.27 29,911.27 29,893.12 29,911.27 1,674.6K
15:51 29,913.71 29,916.26 29,911.91 29,916.26 1,174.4K
15:52 29,912.50 29,917.42 29,912.16 29,912.16 1,317.4K
15:53 29,907.93 29,909.79 29,901.77 29,901.77 1,148.0K
15:54 29,905.01 29,910.17 29,905.01 29,908.18 1,206.4K
15:55 29,911.83 29,920.29 29,911.83 29,916.86 1,845.2K
15:56 29,917.68 29,917.68 29,909.15 29,909.15 1,764.2K
15:57 29,905.28 29,905.28 29,890.65 29,890.65 1,993.0K
15:58 29,889.48 29,900.06 29,889.48 29,900.06 1,922.3K
15:59 29,899.02 29,900.94 29,898.61 29,899.01 3,300.7K
16:00 29,902.67 29,902.67 29,900.75 29,900.75 69,076.7K
16:01 29,900.75 29,900.75 29,900.75 29,900.75 234.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据