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 29,917.56 29,950.56 29,917.56 29,934.05 8,809.9K
09:31 29,939.81 29,939.81 29,917.66 29,917.66 1,087.6K
09:32 29,922.54 29,937.97 29,922.54 29,937.97 545.5K
09:33 29,935.95 29,948.52 29,933.72 29,948.52 514.3K
09:34 29,949.94 29,949.94 29,940.75 29,946.82 688.9K
09:35 29,946.72 29,946.72 29,907.66 29,907.66 739.9K
09:36 29,900.15 29,908.73 29,900.15 29,903.03 704.0K
09:37 29,915.91 29,927.21 29,915.91 29,927.21 1,151.4K
09:38 29,932.39 29,942.47 29,932.39 29,935.80 560.9K
09:39 29,947.28 29,957.44 29,945.08 29,957.44 387.9K
09:40 29,953.36 29,953.36 29,943.35 29,945.91 444.5K
09:41 29,943.96 29,943.96 29,940.08 29,940.08 325.1K
09:42 29,944.19 29,957.09 29,944.19 29,957.09 431.2K
09:43 29,951.20 29,951.34 29,947.40 29,947.68 317.7K
09:44 29,943.74 29,943.74 29,933.92 29,935.22 644.6K
09:45 29,934.34 29,934.34 29,922.04 29,922.04 564.1K
09:46 29,910.54 29,910.54 29,905.35 29,905.35 597.6K
09:47 29,906.01 29,906.08 29,898.09 29,898.09 401.9K
09:48 29,895.38 29,896.62 29,887.11 29,893.32 1,037.4K
09:49 29,886.66 29,886.66 29,873.57 29,873.57 765.3K
09:50 29,853.49 29,858.28 29,840.56 29,840.56 813.0K
09:51 29,846.83 29,857.46 29,846.83 29,851.33 602.5K
09:52 29,856.09 29,861.33 29,856.09 29,861.33 332.7K
09:53 29,864.82 29,874.10 29,864.82 29,874.10 521.8K
09:54 29,877.34 29,877.34 29,860.91 29,860.91 508.9K
09:55 29,858.89 29,859.60 29,858.20 29,859.60 439.9K
09:56 29,862.18 29,862.18 29,859.69 29,862.10 296.2K
09:57 29,861.12 29,865.36 29,861.12 29,864.06 419.0K
09:58 29,864.66 29,876.34 29,864.66 29,875.22 535.8K
09:59 29,875.57 29,880.65 29,874.04 29,874.04 418.6K
10:00 29,884.46 29,895.22 29,882.32 29,890.92 590.4K
10:01 29,888.46 29,888.46 29,878.50 29,878.50 432.3K
10:02 29,891.40 29,900.72 29,891.40 29,898.99 619.8K
10:03 29,902.30 29,905.29 29,901.40 29,902.35 629.5K
10:04 29,901.58 29,910.39 29,900.49 29,903.54 393.9K
10:05 29,903.14 29,903.14 29,898.03 29,898.03 630.4K
10:06 29,893.87 29,893.87 29,883.87 29,890.65 556.5K
10:07 29,884.60 29,891.40 29,884.60 29,886.88 422.8K
10:08 29,881.80 29,881.80 29,877.09 29,879.63 491.0K
10:09 29,880.34 29,886.27 29,880.34 29,886.14 418.9K
10:10 29,891.13 29,895.14 29,890.25 29,895.14 413.5K
10:11 29,893.66 29,893.98 29,890.20 29,892.12 265.4K
10:12 29,887.35 29,890.33 29,887.35 29,890.33 339.5K
10:13 29,892.26 29,895.98 29,892.26 29,893.45 466.7K
10:14 29,891.68 29,899.58 29,891.68 29,899.58 311.5K
10:15 29,905.05 29,907.18 29,903.79 29,907.18 477.8K
10:16 29,904.97 29,908.26 29,904.97 29,908.26 434.8K
10:17 29,907.21 29,907.21 29,905.34 29,905.44 340.5K
10:18 29,903.20 29,908.52 29,903.20 29,905.25 361.7K
10:19 29,905.38 29,905.38 29,900.00 29,900.00 449.1K
10:20 29,902.40 29,902.52 29,901.43 29,901.43 293.8K
10:21 29,899.26 29,902.92 29,893.56 29,902.92 314.1K
10:22 29,902.65 29,912.79 29,902.65 29,912.79 378.9K
10:23 29,913.19 29,920.67 29,913.19 29,917.48 379.5K
10:24 29,910.16 29,920.11 29,907.60 29,920.11 456.1K
10:25 29,922.23 29,927.43 29,922.23 29,927.42 266.5K
10:26 29,925.11 29,937.13 29,925.11 29,937.13 254.8K
10:27 29,938.47 29,938.81 29,937.65 29,937.65 341.6K
10:28 29,935.83 29,935.83 29,930.57 29,930.57 387.8K
10:29 29,929.41 29,933.62 29,929.41 29,933.06 304.2K
10:30 29,935.27 29,935.27 29,929.27 29,929.27 473.7K
10:31 29,938.12 29,940.42 29,938.12 29,938.76 391.1K
10:32 29,931.46 29,938.06 29,931.46 29,937.17 421.8K
10:33 29,939.70 29,939.70 29,934.14 29,934.14 275.4K
10:34 29,933.54 29,937.18 29,933.48 29,937.18 278.9K
10:35 29,935.62 29,941.94 29,935.62 29,939.38 306.9K
10:36 29,938.23 29,938.23 29,931.22 29,931.22 244.5K
10:37 29,934.36 29,934.36 29,930.39 29,930.39 244.4K
10:38 29,929.80 29,930.70 29,922.39 29,922.39 464.0K
10:39 29,926.97 29,930.77 29,926.97 29,930.00 460.1K
10:40 29,930.50 29,930.50 29,929.16 29,929.57 228.5K
10:41 29,931.01 29,931.01 29,923.15 29,923.15 287.7K
10:42 29,922.96 29,923.19 29,920.84 29,923.19 284.5K
10:43 29,924.68 29,924.68 29,916.94 29,917.63 232.2K
10:44 29,915.94 29,915.94 29,911.96 29,914.27 356.9K
10:45 29,912.84 29,918.72 29,912.84 29,914.28 481.9K
10:46 29,913.35 29,919.99 29,911.16 29,919.99 426.2K
10:47 29,921.23 29,924.63 29,920.59 29,924.63 265.4K
10:48 29,925.27 29,932.21 29,925.27 29,932.21 238.3K
10:49 29,937.56 29,937.56 29,931.29 29,935.12 286.9K
10:50 29,934.14 29,935.56 29,931.92 29,933.55 276.9K
10:51 29,930.52 29,936.39 29,930.52 29,936.39 414.2K
10:52 29,933.66 29,934.39 29,931.67 29,931.67 336.4K
10:53 29,930.10 29,933.80 29,930.10 29,930.96 198.1K
10:54 29,929.78 29,929.78 29,929.50 29,929.70 280.9K
10:55 29,931.83 29,935.02 29,931.83 29,935.02 229.4K
10:56 29,934.06 29,937.32 29,933.41 29,937.32 314.5K
10:57 29,935.03 29,942.10 29,935.03 29,942.10 213.5K
10:58 29,940.90 29,942.97 29,940.90 29,942.26 372.9K
10:59 29,943.67 29,947.05 29,943.46 29,947.05 271.9K
11:00 29,949.03 29,953.49 29,949.03 29,953.49 253.5K
11:01 29,951.65 29,951.65 29,950.36 29,950.43 202.7K
11:02 29,951.01 29,957.50 29,951.01 29,956.53 361.3K
11:03 29,954.47 29,958.65 29,954.47 29,958.65 300.8K
11:04 29,957.59 29,958.20 29,956.20 29,958.20 362.4K
11:05 29,958.40 29,962.67 29,957.22 29,962.67 324.4K
11:06 29,961.55 29,961.55 29,952.51 29,952.51 386.8K
11:07 29,957.84 29,957.84 29,956.00 29,956.00 239.5K
11:08 29,951.92 29,952.65 29,950.61 29,950.61 220.8K
11:09 29,951.68 29,956.96 29,951.68 29,956.96 269.5K
11:10 29,959.61 29,961.34 29,959.61 29,960.47 224.1K
11:11 29,958.96 29,958.96 29,954.00 29,954.00 292.3K
11:12 29,950.92 29,959.67 29,950.92 29,957.34 201.5K
11:13 29,957.68 29,961.14 29,955.74 29,961.14 273.4K
11:14 29,961.65 29,961.65 29,956.02 29,956.11 232.8K
11:15 29,954.54 29,954.54 29,951.80 29,953.12 322.7K
11:16 29,951.25 29,951.25 29,944.85 29,944.85 199.5K
11:17 29,948.31 29,949.04 29,947.24 29,949.04 303.6K
11:18 29,949.84 29,952.94 29,949.32 29,949.32 343.5K
11:19 29,952.41 29,954.81 29,952.41 29,954.71 202.2K
11:20 29,955.80 29,959.97 29,955.18 29,959.97 289.7K
11:21 29,963.06 29,963.06 29,959.93 29,961.15 302.8K
11:22 29,964.69 29,966.68 29,962.63 29,962.63 368.3K
11:23 29,965.55 29,967.68 29,963.87 29,963.87 275.6K
11:24 29,972.07 29,972.07 29,959.18 29,959.18 244.8K
11:25 29,961.07 29,962.14 29,950.47 29,950.47 351.1K
11:26 29,948.32 29,951.55 29,948.32 29,949.25 212.5K
11:27 29,948.37 29,949.58 29,945.22 29,945.22 133.5K
11:28 29,949.61 29,952.46 29,949.56 29,951.39 253.7K
11:29 29,951.82 29,954.21 29,949.87 29,949.87 232.1K
11:30 29,949.67 29,956.63 29,949.67 29,956.63 447.3K
11:31 29,955.48 29,959.24 29,955.48 29,959.24 182.5K
11:32 29,959.69 29,967.62 29,959.69 29,964.66 396.2K
11:33 29,968.64 29,971.75 29,968.64 29,969.12 253.4K
11:34 29,969.06 29,969.51 29,967.86 29,967.86 422.4K
11:35 29,967.53 29,967.53 29,958.77 29,959.67 363.9K
11:36 29,961.67 29,963.15 29,960.27 29,963.15 219.3K
11:37 29,961.77 29,961.77 29,956.62 29,956.62 375.8K
11:38 29,960.49 29,960.49 29,952.88 29,952.88 291.7K
11:39 29,950.72 29,951.38 29,947.11 29,951.38 439.6K
11:40 29,951.23 29,951.23 29,949.00 29,949.96 468.5K
11:41 29,949.16 29,949.16 29,947.38 29,948.90 261.2K
11:42 29,950.26 29,950.26 29,948.04 29,948.04 325.5K
11:43 29,947.14 29,947.14 29,937.63 29,937.63 219.3K
11:44 29,934.90 29,938.23 29,931.35 29,931.35 251.8K
11:45 29,933.28 29,933.28 29,928.44 29,930.56 202.3K
11:46 29,928.77 29,930.68 29,927.00 29,930.68 271.3K
11:47 29,932.13 29,932.13 29,928.87 29,928.87 260.7K
11:48 29,928.29 29,928.29 29,925.01 29,925.38 242.1K
11:49 29,927.22 29,936.25 29,927.22 29,936.25 272.6K
11:50 29,936.21 29,937.73 29,935.16 29,935.16 320.3K
11:51 29,933.71 29,934.71 29,933.71 29,933.78 158.1K
11:52 29,933.32 29,937.92 29,932.03 29,937.78 170.7K
11:53 29,937.01 29,940.56 29,936.81 29,940.56 288.9K
11:54 29,937.86 29,938.49 29,935.97 29,938.49 257.6K
11:55 29,941.30 29,941.54 29,936.70 29,936.70 205.6K
11:56 29,936.08 29,936.08 29,927.48 29,929.11 254.5K
11:57 29,925.88 29,925.88 29,923.75 29,923.75 322.9K
11:58 29,925.81 29,930.03 29,925.81 29,927.11 199.1K
11:59 29,924.45 29,924.45 29,919.42 29,919.42 191.8K
12:00 29,917.52 29,917.52 29,916.41 29,916.41 273.7K
12:01 29,917.63 29,917.63 29,909.88 29,909.88 194.2K
12:02 29,912.12 29,912.12 29,910.25 29,910.25 210.6K
12:03 29,908.06 29,913.91 29,908.04 29,913.91 222.3K
12:04 29,912.65 29,912.65 29,910.35 29,911.99 167.6K
12:05 29,911.70 29,911.70 29,903.53 29,903.53 211.5K
12:06 29,904.56 29,904.56 29,903.03 29,903.51 333.4K
12:07 29,902.90 29,905.15 29,902.90 29,904.69 267.5K
12:08 29,907.59 29,910.28 29,901.54 29,901.54 348.5K
12:09 29,899.37 29,899.37 29,869.54 29,869.54 794.1K
12:10 29,858.09 29,861.43 29,847.58 29,861.43 712.1K
12:11 29,851.00 29,851.68 29,845.81 29,849.16 413.3K
12:12 29,855.02 29,857.23 29,845.01 29,845.01 384.1K
12:13 29,846.39 29,856.84 29,846.39 29,852.87 313.4K
12:14 29,855.39 29,866.91 29,854.94 29,866.91 280.1K
12:15 29,865.91 29,865.91 29,857.27 29,857.69 308.5K
12:16 29,851.81 29,852.87 29,847.90 29,847.90 307.6K
12:17 29,849.27 29,853.65 29,847.11 29,853.65 245.5K
12:18 29,853.01 29,860.25 29,853.01 29,860.25 494.1K
12:19 29,867.58 29,867.58 29,862.24 29,866.55 321.6K
12:20 29,868.65 29,877.94 29,868.65 29,877.94 286.8K
12:21 29,881.09 29,883.08 29,880.11 29,883.08 487.7K
12:22 29,882.59 29,882.59 29,875.11 29,875.40 205.3K
12:23 29,873.35 29,885.75 29,873.35 29,885.75 221.7K
12:24 29,885.97 29,885.97 29,874.08 29,874.08 242.2K
12:25 29,873.13 29,873.13 29,867.07 29,867.07 264.0K
12:26 29,865.09 29,876.02 29,865.09 29,876.02 250.6K
12:27 29,878.15 29,878.15 29,874.06 29,874.86 301.8K
12:28 29,874.68 29,878.46 29,873.36 29,873.36 280.6K
12:29 29,871.36 29,871.36 29,867.00 29,867.32 180.0K
12:30 29,868.26 29,872.03 29,866.55 29,872.03 217.0K
12:31 29,881.02 29,887.52 29,881.02 29,887.52 282.4K
12:32 29,889.34 29,895.06 29,889.34 29,895.06 262.7K
12:33 29,890.73 29,894.57 29,890.73 29,894.57 205.5K
12:34 29,896.15 29,896.15 29,889.79 29,889.79 207.6K
12:35 29,885.03 29,889.82 29,882.35 29,889.82 273.1K
12:36 29,888.57 29,894.41 29,888.57 29,892.92 274.3K
12:37 29,893.09 29,893.09 29,888.48 29,889.52 321.3K
12:38 29,888.55 29,888.55 29,882.09 29,882.09 156.6K
12:39 29,878.88 29,883.34 29,878.88 29,883.04 224.2K
12:40 29,879.17 29,879.17 29,873.87 29,878.17 214.4K
12:41 29,882.30 29,882.30 29,879.79 29,879.79 278.7K
12:42 29,879.35 29,879.35 29,874.37 29,874.37 158.8K
12:43 29,875.98 29,875.98 29,871.85 29,872.06 236.0K
12:44 29,870.01 29,870.01 29,864.53 29,864.53 231.9K
12:45 29,865.40 29,871.49 29,865.40 29,871.49 249.2K
12:46 29,870.30 29,872.72 29,870.30 29,872.72 170.4K
12:47 29,872.21 29,872.21 29,870.03 29,871.78 211.6K
12:48 29,873.43 29,879.12 29,873.43 29,879.12 205.5K
12:49 29,880.60 29,886.44 29,880.04 29,886.44 331.3K
12:50 29,882.81 29,882.81 29,881.04 29,881.87 274.3K
12:51 29,882.48 29,882.48 29,877.14 29,877.14 212.8K
12:52 29,877.49 29,880.86 29,877.49 29,878.65 201.7K
12:53 29,877.02 29,882.43 29,877.02 29,882.43 369.8K
12:54 29,883.39 29,883.39 29,881.10 29,881.10 288.7K
12:55 29,882.26 29,882.26 29,876.69 29,876.69 227.8K
12:56 29,876.28 29,876.28 29,869.61 29,870.64 231.6K
12:57 29,870.62 29,870.62 29,863.13 29,863.85 292.1K
12:58 29,862.79 29,862.79 29,859.80 29,861.05 189.6K
12:59 29,862.11 29,862.11 29,857.91 29,857.91 185.4K
13:00 29,859.31 29,859.31 29,856.31 29,857.59 132.9K
13:01 29,859.25 29,859.25 29,853.63 29,853.76 289.4K
13:02 29,854.79 29,859.52 29,854.79 29,859.52 163.3K
13:03 29,859.46 29,861.94 29,859.46 29,861.79 166.6K
13:04 29,862.44 29,869.06 29,862.44 29,869.06 212.3K
13:05 29,866.13 29,868.37 29,865.67 29,867.50 259.5K
13:06 29,865.52 29,870.27 29,865.27 29,870.27 144.7K
13:07 29,868.59 29,869.51 29,866.43 29,866.43 262.8K
13:08 29,867.10 29,867.69 29,865.87 29,865.87 146.8K
13:09 29,864.20 29,864.86 29,863.98 29,864.86 208.2K
13:10 29,862.59 29,865.35 29,862.59 29,865.35 196.0K
13:11 29,865.66 29,865.66 29,863.82 29,864.63 203.7K
13:12 29,864.42 29,865.13 29,864.04 29,865.13 132.2K
13:13 29,862.24 29,863.60 29,861.66 29,863.60 136.3K
13:14 29,864.76 29,866.37 29,864.58 29,866.37 278.8K
13:15 29,863.97 29,863.97 29,860.34 29,862.12 251.2K
13:16 29,862.31 29,862.31 29,859.96 29,859.96 132.9K
13:17 29,859.11 29,859.11 29,854.86 29,854.86 113.1K
13:18 29,851.77 29,851.77 29,848.91 29,848.91 174.6K
13:19 29,846.83 29,853.70 29,846.35 29,853.70 708.1K
13:20 29,853.01 29,867.33 29,853.01 29,867.33 1,035.8K
13:21 29,871.43 29,871.43 29,852.88 29,852.88 616.4K
13:22 29,865.93 29,869.16 29,865.34 29,865.37 252.6K
13:23 29,856.76 29,856.76 29,848.34 29,848.34 332.3K
13:24 29,846.78 29,847.49 29,843.80 29,845.61 245.2K
13:25 29,845.22 29,845.22 29,834.77 29,835.71 303.2K
13:26 29,836.55 29,836.55 29,813.87 29,815.70 509.5K
13:27 29,817.78 29,832.49 29,817.78 29,832.49 277.6K
13:28 29,835.19 29,835.19 29,829.13 29,829.90 195.6K
13:29 29,824.67 29,824.67 29,812.98 29,812.98 382.4K
13:30 29,809.39 29,809.39 29,802.45 29,802.63 381.7K
13:31 29,803.79 29,814.13 29,803.79 29,814.13 263.7K
13:32 29,813.97 29,821.54 29,810.59 29,810.59 245.4K
13:33 29,807.37 29,807.37 29,778.00 29,778.00 801.2K
13:34 29,775.21 29,779.08 29,768.49 29,768.49 618.3K
13:35 29,757.01 29,768.19 29,757.01 29,768.19 728.3K
13:36 29,774.61 29,774.61 29,764.93 29,764.93 372.7K
13:37 29,765.27 29,765.27 29,749.72 29,749.72 484.6K
13:38 29,755.77 29,763.30 29,755.77 29,763.30 411.4K
13:39 29,766.02 29,773.83 29,766.02 29,771.64 303.9K
13:40 29,771.90 29,785.86 29,771.90 29,785.86 318.9K
13:41 29,792.78 29,803.21 29,792.78 29,800.83 265.6K
13:42 29,799.74 29,799.74 29,797.93 29,797.93 189.3K
13:43 29,796.23 29,796.23 29,790.77 29,790.77 204.9K
13:44 29,787.57 29,787.57 29,780.03 29,787.28 252.5K
13:45 29,792.73 29,792.73 29,787.73 29,788.96 205.1K
13:46 29,792.33 29,792.55 29,786.60 29,786.60 161.1K
13:47 29,786.38 29,802.03 29,786.38 29,802.03 245.6K
13:48 29,807.97 29,807.97 29,800.08 29,800.08 269.0K
13:49 29,796.18 29,796.18 29,788.90 29,788.90 242.7K
13:50 29,793.25 29,797.60 29,793.25 29,797.60 249.1K
13:51 29,795.88 29,797.51 29,793.26 29,793.26 157.9K
13:52 29,796.95 29,796.95 29,790.13 29,790.13 269.2K
13:53 29,784.42 29,784.42 29,765.81 29,765.81 588.8K
13:54 29,769.28 29,770.52 29,767.70 29,767.70 187.0K
13:55 29,771.14 29,772.18 29,769.66 29,769.66 262.5K
13:56 29,769.37 29,769.37 29,764.11 29,767.02 245.4K
13:57 29,766.32 29,766.32 29,765.14 29,765.14 168.0K
13:58 29,761.84 29,762.70 29,759.29 29,762.70 333.6K
13:59 29,764.02 29,764.02 29,759.45 29,759.67 218.7K
14:00 29,758.78 29,758.78 29,750.59 29,756.89 366.5K
14:01 29,758.74 29,765.69 29,758.74 29,764.72 232.8K
14:02 29,762.15 29,764.59 29,758.54 29,758.54 287.3K
14:03 29,750.50 29,750.50 29,743.65 29,743.92 388.5K
14:04 29,743.26 29,743.26 29,732.68 29,732.68 368.0K
14:05 29,731.50 29,731.50 29,725.22 29,725.22 369.1K
14:06 29,724.11 29,724.11 29,711.36 29,711.36 792.6K
14:07 29,708.69 29,708.69 29,702.85 29,702.85 374.6K
14:08 29,700.86 29,700.86 29,694.73 29,697.89 441.5K
14:09 29,697.00 29,697.00 29,692.00 29,692.00 239.5K
14:10 29,691.99 29,695.32 29,687.97 29,695.32 315.3K
14:11 29,692.59 29,700.10 29,692.59 29,700.10 339.8K
14:12 29,698.55 29,701.96 29,698.55 29,701.96 227.5K
14:13 29,705.75 29,720.34 29,705.75 29,720.34 287.8K
14:14 29,724.03 29,732.19 29,720.80 29,720.80 363.2K
14:15 29,720.82 29,729.47 29,720.82 29,729.47 182.0K
14:16 29,726.17 29,726.37 29,719.47 29,719.47 171.6K
14:17 29,718.43 29,718.43 29,708.74 29,708.74 291.4K
14:18 29,705.34 29,706.16 29,697.41 29,697.41 299.5K
14:19 29,691.04 29,694.22 29,689.98 29,694.22 372.2K
14:20 29,696.41 29,699.57 29,693.84 29,699.57 277.1K
14:21 29,701.31 29,701.31 29,692.66 29,694.98 170.8K
14:22 29,701.88 29,708.09 29,699.63 29,708.09 268.2K
14:23 29,710.37 29,716.08 29,710.37 29,715.54 220.8K
14:24 29,718.43 29,721.23 29,714.86 29,721.23 293.2K
14:25 29,724.76 29,724.76 29,715.76 29,715.76 249.2K
14:26 29,711.55 29,711.55 29,705.79 29,705.79 314.8K
14:27 29,705.80 29,705.80 29,699.98 29,699.98 461.3K
14:28 29,702.60 29,704.18 29,702.60 29,704.18 206.1K
14:29 29,704.79 29,714.77 29,704.79 29,713.17 300.6K
14:30 29,711.90 29,723.32 29,711.90 29,718.73 284.9K
14:31 29,728.32 29,735.89 29,728.32 29,733.55 321.5K
14:32 29,731.18 29,731.18 29,725.97 29,725.97 251.0K
14:33 29,725.60 29,735.89 29,725.60 29,735.89 244.0K
14:34 29,737.41 29,739.17 29,736.28 29,739.17 143.0K
14:35 29,739.64 29,739.64 29,732.63 29,732.63 234.5K
14:36 29,729.48 29,729.48 29,717.55 29,717.55 409.7K
14:37 29,718.41 29,718.41 29,715.68 29,716.46 192.0K
14:38 29,710.13 29,712.28 29,710.00 29,712.28 200.3K
14:39 29,712.71 29,717.03 29,711.72 29,717.03 236.6K
14:40 29,716.36 29,720.16 29,715.48 29,715.48 222.0K
14:41 29,716.67 29,716.67 29,715.51 29,715.88 185.7K
14:42 29,719.30 29,719.30 29,716.72 29,716.72 346.4K
14:43 29,711.48 29,711.48 29,702.42 29,703.02 423.6K
14:44 29,700.03 29,700.03 29,682.76 29,682.76 388.8K
14:45 29,683.02 29,683.02 29,680.37 29,680.37 354.3K
14:46 29,680.31 29,680.31 29,661.60 29,661.60 436.1K
14:47 29,661.15 29,662.39 29,661.15 29,661.23 341.1K
14:48 29,659.33 29,670.45 29,659.33 29,670.45 423.0K
14:49 29,666.35 29,673.47 29,666.35 29,673.47 297.5K
14:50 29,674.98 29,684.86 29,674.98 29,680.82 432.1K
14:51 29,678.87 29,689.11 29,678.87 29,689.11 334.6K
14:52 29,694.77 29,699.50 29,693.91 29,693.91 363.9K
14:53 29,691.54 29,691.96 29,684.25 29,684.25 261.2K
14:54 29,687.10 29,694.19 29,687.10 29,694.19 235.3K
14:55 29,702.30 29,711.23 29,702.30 29,711.23 243.9K
14:56 29,710.28 29,710.28 29,707.47 29,709.80 233.2K
14:57 29,708.36 29,708.36 29,697.16 29,697.16 295.8K
14:58 29,696.30 29,696.30 29,691.40 29,691.40 237.1K
14:59 29,689.40 29,689.40 29,682.11 29,682.11 236.7K
15:00 29,676.38 29,676.38 29,661.47 29,661.47 549.8K
15:01 29,657.25 29,657.25 29,645.19 29,645.19 516.7K
15:02 29,639.96 29,639.96 29,625.50 29,625.50 682.9K
15:03 29,622.76 29,624.86 29,622.76 29,623.58 476.4K
15:04 29,625.51 29,625.51 29,613.59 29,613.59 291.6K
15:05 29,612.74 29,623.84 29,612.74 29,615.94 442.1K
15:06 29,615.73 29,615.73 29,612.48 29,612.68 257.9K
15:07 29,614.98 29,619.46 29,612.70 29,619.46 385.8K
15:08 29,615.40 29,617.14 29,613.99 29,614.12 278.6K
15:09 29,613.40 29,613.40 29,607.42 29,607.42 246.4K
15:10 29,605.55 29,605.66 29,599.24 29,599.24 282.3K
15:11 29,598.51 29,598.51 29,592.46 29,595.22 331.2K
15:12 29,598.98 29,598.98 29,590.12 29,597.94 431.2K
15:13 29,600.68 29,601.61 29,598.07 29,601.61 351.1K
15:14 29,596.56 29,597.46 29,596.24 29,596.91 346.0K
15:15 29,599.18 29,606.57 29,599.18 29,602.37 361.1K
15:16 29,602.39 29,606.41 29,600.62 29,606.41 357.3K
15:17 29,607.64 29,623.05 29,607.64 29,623.05 389.4K
15:18 29,617.04 29,617.04 29,613.00 29,614.46 357.7K
15:19 29,614.68 29,614.68 29,608.00 29,608.00 321.1K
15:20 29,611.31 29,611.31 29,608.25 29,611.24 230.7K
15:21 29,609.23 29,611.97 29,609.15 29,610.05 360.6K
15:22 29,608.87 29,608.87 29,599.95 29,601.33 553.3K
15:23 29,594.44 29,599.87 29,594.44 29,599.87 330.9K
15:24 29,596.85 29,601.14 29,596.85 29,601.14 438.7K
15:25 29,605.56 29,605.56 29,587.28 29,587.28 539.6K
15:26 29,584.18 29,586.38 29,583.10 29,583.10 482.2K
15:27 29,583.85 29,585.39 29,583.22 29,583.22 407.7K
15:28 29,582.13 29,582.13 29,574.83 29,577.03 449.6K
15:29 29,573.79 29,580.45 29,573.79 29,580.45 332.6K
15:30 29,585.29 29,593.75 29,584.26 29,593.75 738.1K
15:31 29,595.29 29,595.29 29,585.03 29,585.83 449.0K
15:32 29,588.43 29,601.19 29,588.43 29,601.19 438.2K
15:33 29,601.54 29,605.24 29,601.54 29,602.07 422.2K
15:34 29,605.75 29,605.85 29,603.03 29,605.85 476.8K
15:35 29,606.55 29,617.30 29,606.55 29,613.65 539.2K
15:36 29,609.83 29,611.84 29,609.46 29,609.74 577.9K
15:37 29,612.01 29,612.01 29,598.54 29,603.99 465.7K
15:38 29,608.92 29,614.36 29,608.92 29,609.61 320.5K
15:39 29,604.17 29,604.17 29,602.34 29,603.14 405.4K
15:40 29,605.18 29,605.18 29,592.20 29,592.20 543.2K
15:41 29,592.06 29,594.45 29,590.39 29,594.44 500.6K
15:42 29,593.39 29,601.73 29,593.39 29,598.89 581.1K
15:43 29,596.24 29,596.24 29,591.24 29,591.24 513.8K
15:44 29,591.53 29,598.97 29,591.53 29,598.97 486.4K
15:45 29,599.07 29,609.49 29,599.07 29,607.38 606.4K
15:46 29,611.98 29,617.26 29,608.67 29,617.26 782.0K
15:47 29,628.18 29,630.68 29,628.18 29,630.68 699.2K
15:48 29,632.65 29,642.85 29,632.65 29,642.85 576.6K
15:49 29,640.40 29,640.45 29,638.59 29,640.45 706.2K
15:50 29,619.85 29,619.85 29,593.02 29,594.30 3,135.2K
15:51 29,598.62 29,603.67 29,597.76 29,601.21 1,547.9K
15:52 29,600.86 29,609.26 29,600.86 29,606.57 1,331.5K
15:53 29,612.70 29,612.70 29,610.41 29,611.35 1,903.2K
15:54 29,613.26 29,613.26 29,606.81 29,606.81 1,308.5K
15:55 29,606.04 29,609.46 29,596.27 29,596.27 2,023.5K
15:56 29,590.62 29,603.84 29,590.62 29,601.93 2,165.9K
15:57 29,600.25 29,609.38 29,600.25 29,609.38 1,760.3K
15:58 29,607.99 29,607.99 29,600.52 29,604.07 1,888.9K
15:59 29,604.98 29,604.98 29,595.18 29,595.18 3,505.9K
16:00 29,583.77 29,583.77 29,581.98 29,581.98 82,000.1K
16:01 29,581.98 29,581.98 29,581.98 29,581.98 582.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据