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 29,125.86 29,125.86 28,666.50 28,761.20 14,447.7K
09:31 28,789.55 28,808.18 28,785.48 28,785.48 2,500.2K
09:32 28,797.24 28,836.20 28,797.24 28,823.37 2,008.0K
09:33 28,913.34 28,932.54 28,872.07 28,872.07 2,404.8K
09:34 28,986.33 28,999.73 28,980.97 28,999.73 2,422.2K
09:35 28,999.67 28,999.67 28,960.91 28,961.32 1,937.3K
09:36 28,936.39 28,936.39 28,894.29 28,894.29 2,003.7K
09:37 28,914.58 28,914.58 28,885.87 28,901.18 1,861.6K
09:38 28,903.88 28,907.21 28,901.89 28,903.82 1,286.9K
09:39 28,918.26 28,935.44 28,905.49 28,935.44 1,456.9K
09:40 28,934.76 28,934.76 28,915.43 28,929.85 1,636.6K
09:41 28,939.09 28,956.85 28,936.63 28,946.78 1,669.0K
09:42 28,958.70 28,958.70 28,940.79 28,951.73 1,507.3K
09:43 28,961.87 28,970.28 28,948.10 28,970.28 1,056.9K
09:44 28,975.34 28,975.34 28,963.71 28,963.71 1,249.3K
09:45 28,978.78 29,000.04 28,978.78 28,982.84 1,461.4K
09:46 28,980.30 29,008.96 28,980.30 29,008.96 1,410.5K
09:47 29,014.81 29,033.30 29,014.81 29,033.30 1,360.6K
09:48 29,065.74 29,079.88 29,059.13 29,059.13 1,082.8K
09:49 29,068.94 29,080.20 29,068.94 29,074.97 1,482.0K
09:50 29,080.10 29,117.63 29,080.10 29,113.58 1,541.9K
09:51 29,120.45 29,130.41 29,118.78 29,130.41 1,375.8K
09:52 29,115.57 29,120.07 29,084.38 29,084.38 1,192.7K
09:53 29,084.25 29,097.40 29,084.25 29,097.40 986.9K
09:54 29,102.07 29,108.56 29,101.27 29,102.29 1,214.3K
09:55 29,112.50 29,114.82 29,105.17 29,114.82 968.3K
09:56 29,121.36 29,167.84 29,118.44 29,167.84 1,168.4K
09:57 29,171.71 29,171.71 29,167.82 29,167.82 868.4K
09:58 29,168.44 29,172.92 29,168.44 29,170.32 788.6K
09:59 29,161.97 29,161.97 29,154.03 29,160.75 760.3K
10:00 29,149.66 29,149.66 29,131.63 29,134.01 1,095.3K
10:01 29,141.33 29,141.33 29,121.01 29,121.01 794.4K
10:02 29,119.71 29,119.83 29,116.63 29,119.83 1,092.9K
10:03 29,117.08 29,126.58 29,117.08 29,122.20 1,027.7K
10:04 29,121.59 29,121.59 29,100.23 29,100.23 779.5K
10:05 29,109.01 29,133.40 29,109.01 29,128.79 808.9K
10:06 29,133.53 29,143.36 29,128.36 29,128.36 981.6K
10:07 29,130.17 29,130.80 29,124.49 29,130.80 738.5K
10:08 29,131.58 29,140.03 29,126.53 29,140.03 787.1K
10:09 29,139.50 29,166.74 29,139.50 29,166.74 637.0K
10:10 29,173.41 29,173.41 29,141.12 29,141.12 815.9K
10:11 29,123.08 29,139.24 29,120.03 29,139.24 762.1K
10:12 29,147.42 29,159.79 29,147.42 29,159.79 722.2K
10:13 29,156.55 29,170.43 29,156.55 29,156.60 716.0K
10:14 29,137.72 29,141.57 29,137.72 29,141.57 726.7K
10:15 29,158.09 29,162.71 29,153.32 29,153.32 635.4K
10:16 29,146.47 29,147.06 29,135.76 29,135.76 639.4K
10:17 29,132.58 29,147.36 29,128.27 29,147.36 675.3K
10:18 29,139.14 29,139.14 29,132.42 29,132.42 668.7K
10:19 29,127.84 29,127.84 29,115.46 29,115.46 648.8K
10:20 29,114.35 29,115.72 29,103.76 29,103.76 768.7K
10:21 29,097.33 29,110.37 29,093.17 29,110.37 689.3K
10:22 29,136.43 29,155.68 29,136.43 29,150.43 1,186.0K
10:23 29,160.57 29,172.96 29,159.66 29,172.96 758.9K
10:24 29,163.55 29,210.51 29,163.55 29,210.51 1,112.1K
10:25 29,209.83 29,243.38 29,209.83 29,236.22 1,055.3K
10:26 29,239.33 29,251.19 29,234.72 29,251.19 1,185.1K
10:27 29,268.28 29,297.66 29,268.28 29,297.66 1,030.9K
10:28 29,284.35 29,297.39 29,280.72 29,281.39 822.8K
10:29 29,286.69 29,318.95 29,286.69 29,318.95 880.5K
10:30 29,317.23 29,317.23 29,280.23 29,280.23 1,055.2K
10:31 29,264.66 29,284.47 29,262.56 29,262.56 844.3K
10:32 29,262.63 29,269.19 29,262.63 29,267.13 598.7K
10:33 29,266.76 29,281.22 29,266.76 29,281.22 644.3K
10:34 29,282.64 29,286.48 29,278.64 29,278.64 622.7K
10:35 29,281.91 29,281.91 29,270.11 29,273.95 705.6K
10:36 29,266.47 29,266.62 29,263.88 29,266.62 769.4K
10:37 29,266.43 29,280.05 29,266.43 29,280.05 599.7K
10:38 29,283.84 29,283.84 29,273.11 29,276.09 540.2K
10:39 29,280.25 29,282.33 29,277.64 29,277.64 532.1K
10:40 29,277.97 29,280.92 29,277.69 29,280.92 537.3K
10:41 29,274.06 29,333.73 29,274.06 29,333.73 820.6K
10:42 29,332.21 29,332.45 29,330.94 29,330.94 534.0K
10:43 29,328.48 29,328.48 29,320.17 29,326.99 597.7K
10:44 29,313.34 29,313.86 29,302.72 29,302.72 551.5K
10:45 29,300.01 29,304.48 29,298.26 29,298.26 470.2K
10:46 29,304.77 29,304.77 29,298.44 29,298.44 556.1K
10:47 29,298.22 29,302.97 29,287.56 29,287.56 517.2K
10:48 29,282.31 29,293.48 29,282.31 29,293.48 487.7K
10:49 29,290.92 29,293.40 29,288.85 29,292.72 351.2K
10:50 29,302.06 29,338.84 29,302.06 29,338.84 654.4K
10:51 29,337.42 29,350.64 29,337.42 29,339.79 478.5K
10:52 29,336.63 29,350.21 29,334.32 29,350.21 509.4K
10:53 29,359.19 29,372.71 29,359.19 29,372.71 567.7K
10:54 29,370.52 29,370.52 29,359.17 29,359.17 462.6K
10:55 29,359.88 29,361.06 29,358.73 29,361.06 462.0K
10:56 29,367.99 29,373.57 29,367.99 29,372.43 588.0K
10:57 29,371.67 29,372.28 29,369.43 29,369.43 358.0K
10:58 29,368.98 29,377.02 29,366.62 29,377.02 564.1K
10:59 29,377.64 29,377.64 29,372.15 29,373.57 507.5K
11:00 29,366.60 29,380.50 29,363.53 29,380.50 489.6K
11:01 29,381.54 29,389.58 29,381.54 29,389.58 422.7K
11:02 29,391.68 29,391.68 29,385.83 29,385.83 493.1K
11:03 29,383.35 29,383.35 29,322.88 29,322.88 1,110.8K
11:04 29,318.62 29,325.72 29,318.62 29,325.39 451.2K
11:05 29,330.37 29,341.48 29,315.46 29,315.46 777.3K
11:06 29,302.55 29,334.83 29,302.55 29,334.83 674.8K
11:07 29,352.34 29,352.34 29,341.16 29,341.16 425.5K
11:08 29,340.90 29,347.82 29,340.90 29,347.82 348.8K
11:09 29,356.37 29,356.37 29,349.20 29,349.20 372.0K
11:10 29,347.13 29,358.75 29,347.13 29,353.15 417.0K
11:11 29,350.91 29,350.91 29,331.58 29,337.39 404.1K
11:12 29,329.82 29,329.82 29,317.49 29,317.49 398.8K
11:13 29,315.65 29,335.86 29,315.65 29,335.86 493.3K
11:14 29,336.60 29,336.83 29,332.11 29,332.11 315.7K
11:15 29,333.50 29,333.50 29,322.79 29,322.79 360.9K
11:16 29,315.83 29,315.83 29,306.42 29,308.25 457.3K
11:17 29,308.50 29,314.07 29,307.22 29,314.07 345.0K
11:18 29,325.42 29,347.27 29,325.42 29,347.27 489.6K
11:19 29,348.16 29,353.38 29,346.79 29,346.79 365.8K
11:20 29,348.22 29,348.22 29,336.68 29,342.28 374.6K
11:21 29,345.92 29,366.23 29,345.80 29,366.23 397.7K
11:22 29,365.83 29,375.57 29,365.83 29,375.57 432.8K
11:23 29,361.85 29,364.59 29,361.58 29,364.59 419.0K
11:24 29,368.37 29,368.37 29,359.31 29,359.31 332.5K
11:25 29,360.10 29,368.61 29,360.10 29,360.35 453.1K
11:26 29,355.37 29,355.37 29,342.31 29,342.31 468.1K
11:27 29,342.49 29,345.24 29,340.73 29,340.73 341.6K
11:28 29,334.09 29,355.65 29,334.09 29,354.88 369.0K
11:29 29,355.34 29,355.34 29,342.85 29,342.85 315.2K
11:30 29,342.14 29,348.21 29,342.14 29,347.87 257.4K
11:31 29,342.04 29,342.04 29,329.12 29,331.62 333.6K
11:32 29,342.23 29,361.93 29,342.23 29,357.51 492.8K
11:33 29,360.35 29,365.53 29,360.35 29,361.21 293.5K
11:34 29,357.57 29,359.34 29,357.57 29,357.93 302.0K
11:35 29,359.75 29,367.05 29,359.75 29,360.02 494.4K
11:36 29,360.69 29,372.83 29,360.69 29,372.83 282.7K
11:37 29,382.28 29,382.28 29,371.91 29,371.91 511.4K
11:38 29,376.99 29,378.79 29,370.60 29,370.60 345.4K
11:39 29,372.50 29,373.28 29,371.32 29,372.21 359.1K
11:40 29,374.12 29,376.59 29,368.73 29,368.73 418.1K
11:41 29,360.46 29,361.93 29,358.48 29,358.48 428.5K
11:42 29,355.51 29,355.51 29,342.80 29,342.80 310.5K
11:43 29,349.61 29,352.75 29,348.22 29,349.95 279.2K
11:44 29,362.56 29,376.17 29,362.56 29,376.17 412.0K
11:45 29,375.73 29,378.73 29,375.73 29,378.73 323.9K
11:46 29,377.88 29,377.88 29,374.21 29,374.21 267.4K
11:47 29,374.48 29,374.48 29,362.08 29,362.08 326.5K
11:48 29,357.80 29,371.40 29,357.80 29,371.40 270.8K
11:49 29,367.23 29,372.84 29,362.16 29,362.49 332.1K
11:50 29,363.24 29,363.26 29,362.02 29,363.26 269.7K
11:51 29,365.96 29,379.69 29,365.96 29,379.69 290.4K
11:52 29,382.28 29,389.05 29,381.36 29,388.67 271.2K
11:53 29,390.52 29,390.52 29,386.70 29,386.70 169.8K
11:54 29,386.70 29,386.70 29,380.77 29,380.77 187.3K
11:55 29,379.44 29,379.44 29,369.06 29,369.06 277.5K
11:56 29,363.84 29,363.84 29,346.14 29,347.83 520.8K
11:57 29,352.10 29,352.10 29,330.22 29,330.22 418.1K
11:58 29,331.45 29,335.91 29,331.45 29,334.10 357.1K
11:59 29,337.65 29,342.50 29,336.56 29,337.00 238.7K
12:00 29,336.69 29,342.85 29,334.42 29,342.85 321.1K
12:01 29,346.75 29,346.75 29,332.77 29,332.77 283.3K
12:02 29,338.51 29,338.51 29,333.39 29,336.60 321.1K
12:03 29,339.28 29,339.28 29,335.40 29,336.78 250.6K
12:04 29,335.13 29,336.06 29,334.53 29,335.50 174.5K
12:05 29,340.88 29,340.88 29,331.76 29,331.76 318.0K
12:06 29,337.91 29,341.24 29,337.91 29,341.24 193.2K
12:07 29,340.76 29,340.76 29,331.07 29,331.07 263.5K
12:08 29,328.46 29,330.64 29,328.26 29,328.26 359.7K
12:09 29,329.47 29,337.30 29,329.47 29,337.30 325.0K
12:10 29,343.28 29,346.99 29,343.28 29,344.47 330.2K
12:11 29,338.17 29,338.17 29,333.44 29,335.22 261.2K
12:12 29,333.09 29,333.30 29,330.72 29,332.50 306.5K
12:13 29,330.80 29,330.80 29,318.99 29,318.99 271.6K
12:14 29,319.60 29,319.60 29,314.68 29,316.62 245.5K
12:15 29,315.71 29,315.75 29,310.57 29,310.57 306.5K
12:16 29,306.63 29,309.32 29,305.02 29,306.53 257.8K
12:17 29,302.61 29,302.61 29,299.65 29,299.65 267.2K
12:18 29,300.61 29,314.60 29,300.61 29,314.60 265.2K
12:19 29,313.78 29,313.91 29,311.35 29,312.96 620.6K
12:20 29,314.74 29,320.95 29,314.74 29,320.75 371.0K
12:21 29,319.79 29,322.59 29,319.79 29,322.59 180.7K
12:22 29,326.40 29,326.40 29,317.37 29,319.14 197.6K
12:23 29,320.51 29,322.92 29,320.51 29,321.01 182.7K
12:24 29,322.33 29,323.50 29,320.23 29,323.40 291.0K
12:25 29,327.59 29,327.59 29,324.02 29,324.02 316.8K
12:26 29,320.29 29,324.01 29,320.29 29,323.01 224.2K
12:27 29,320.91 29,320.91 29,316.78 29,316.97 241.0K
12:28 29,315.43 29,316.01 29,312.33 29,312.33 270.1K
12:29 29,310.78 29,310.78 29,304.74 29,304.86 212.6K
12:30 29,299.25 29,299.25 29,291.43 29,295.72 476.7K
12:31 29,298.82 29,299.20 29,292.96 29,294.80 265.9K
12:32 29,293.61 29,293.61 29,287.37 29,287.37 273.1K
12:33 29,284.60 29,284.60 29,280.83 29,282.92 354.3K
12:34 29,281.94 29,284.83 29,281.94 29,284.83 259.3K
12:35 29,281.13 29,281.13 29,272.17 29,279.85 303.3K
12:36 29,285.15 29,289.96 29,285.15 29,289.17 224.2K
12:37 29,286.99 29,286.99 29,285.34 29,286.38 231.5K
12:38 29,280.82 29,286.06 29,280.59 29,286.06 213.3K
12:39 29,283.60 29,283.60 29,280.68 29,281.52 199.6K
12:40 29,280.79 29,280.79 29,272.15 29,277.82 244.4K
12:41 29,272.39 29,275.86 29,272.39 29,273.67 250.2K
12:42 29,270.91 29,270.91 29,267.97 29,267.97 238.4K
12:43 29,267.43 29,272.44 29,267.43 29,269.89 216.0K
12:44 29,268.43 29,268.55 29,266.92 29,266.92 243.2K
12:45 29,264.48 29,266.84 29,264.48 29,265.50 203.4K
12:46 29,266.69 29,267.34 29,263.63 29,263.63 288.1K
12:47 29,260.29 29,261.18 29,258.91 29,261.18 302.0K
12:48 29,259.85 29,259.85 29,251.88 29,251.88 271.4K
12:49 29,254.32 29,258.50 29,254.32 29,258.50 222.9K
12:50 29,267.32 29,283.65 29,267.32 29,283.65 338.5K
12:51 29,291.63 29,303.13 29,291.63 29,295.62 394.5K
12:52 29,295.83 29,297.93 29,295.83 29,297.06 237.8K
12:53 29,297.75 29,297.75 29,295.29 29,295.49 231.6K
12:54 29,298.11 29,305.52 29,296.66 29,305.52 195.1K
12:55 29,303.50 29,303.50 29,258.00 29,258.00 923.3K
12:56 29,257.22 29,258.71 29,253.94 29,254.64 1,104.2K
12:57 29,257.53 29,257.53 29,248.17 29,248.17 423.1K
12:58 29,246.60 29,259.34 29,246.60 29,259.34 426.3K
12:59 29,254.88 29,254.88 29,237.57 29,243.98 433.0K
13:00 29,245.23 29,245.43 29,238.87 29,238.87 251.1K
13:01 29,236.15 29,240.23 29,236.15 29,240.10 307.5K
13:02 29,238.30 29,238.30 29,228.70 29,233.67 354.2K
13:03 29,237.22 29,246.71 29,237.22 29,246.71 269.5K
13:04 29,249.81 29,268.91 29,249.81 29,267.13 353.4K
13:05 29,268.51 29,269.62 29,263.19 29,267.93 196.9K
13:06 29,267.62 29,269.68 29,265.01 29,265.60 273.8K
13:07 29,266.56 29,266.56 29,253.98 29,253.98 407.8K
13:08 29,258.49 29,261.39 29,258.23 29,258.23 237.4K
13:09 29,257.50 29,257.50 29,234.73 29,234.73 376.7K
13:10 29,232.21 29,232.21 29,223.66 29,223.66 342.4K
13:11 29,224.52 29,225.97 29,224.48 29,224.48 270.4K
13:12 29,228.75 29,247.90 29,228.75 29,247.90 422.1K
13:13 29,249.96 29,265.09 29,249.96 29,265.09 270.0K
13:14 29,269.79 29,272.16 29,265.00 29,265.00 302.7K
13:15 29,262.35 29,268.30 29,262.35 29,266.78 235.9K
13:16 29,267.22 29,267.22 29,262.97 29,263.68 168.2K
13:17 29,265.86 29,265.86 29,262.08 29,262.08 169.0K
13:18 29,261.77 29,263.65 29,255.55 29,257.32 270.6K
13:19 29,256.34 29,256.34 29,244.40 29,244.40 246.9K
13:20 29,244.00 29,244.45 29,240.47 29,243.77 234.4K
13:21 29,247.07 29,248.84 29,241.16 29,241.16 217.4K
13:22 29,240.34 29,240.34 29,238.67 29,240.05 208.3K
13:23 29,241.75 29,242.30 29,240.22 29,240.22 175.3K
13:24 29,239.78 29,239.78 29,237.10 29,237.80 207.3K
13:25 29,242.28 29,243.04 29,241.30 29,243.04 208.5K
13:26 29,240.22 29,246.94 29,240.22 29,246.94 218.5K
13:27 29,247.22 29,250.22 29,247.22 29,249.87 301.9K
13:28 29,251.61 29,258.38 29,250.94 29,258.38 237.5K
13:29 29,257.60 29,257.81 29,256.50 29,256.50 200.4K
13:30 29,251.87 29,252.87 29,249.74 29,249.74 261.0K
13:31 29,253.60 29,259.76 29,253.60 29,259.76 292.0K
13:32 29,262.43 29,273.94 29,262.43 29,273.94 234.6K
13:33 29,274.98 29,277.42 29,270.98 29,277.42 249.0K
13:34 29,274.28 29,277.07 29,272.26 29,272.26 201.0K
13:35 29,274.67 29,275.39 29,267.96 29,267.96 349.3K
13:36 29,271.06 29,273.50 29,264.66 29,264.66 209.0K
13:37 29,263.12 29,266.48 29,262.04 29,266.48 191.5K
13:38 29,267.55 29,269.22 29,266.80 29,269.22 484.9K
13:39 29,271.24 29,273.92 29,270.61 29,273.92 207.7K
13:40 29,276.91 29,278.64 29,273.36 29,278.64 260.0K
13:41 29,279.54 29,285.76 29,279.54 29,285.76 291.7K
13:42 29,293.07 29,295.79 29,292.56 29,292.56 347.5K
13:43 29,287.62 29,287.62 29,284.33 29,284.33 248.1K
13:44 29,283.28 29,295.94 29,283.28 29,295.94 248.6K
13:45 29,295.80 29,301.50 29,295.80 29,301.50 210.7K
13:46 29,302.21 29,304.31 29,302.18 29,302.18 228.2K
13:47 29,305.47 29,305.79 29,296.72 29,296.72 213.0K
13:48 29,295.52 29,302.24 29,293.66 29,302.24 270.6K
13:49 29,302.40 29,302.40 29,297.97 29,297.97 241.4K
13:50 29,300.82 29,311.82 29,300.82 29,311.82 258.4K
13:51 29,311.38 29,312.72 29,311.38 29,312.30 229.1K
13:52 29,313.31 29,313.45 29,312.25 29,312.25 256.3K
13:53 29,313.85 29,314.35 29,312.03 29,313.55 210.1K
13:54 29,315.67 29,315.84 29,313.65 29,313.65 300.6K
13:55 29,316.88 29,321.99 29,315.45 29,321.99 209.8K
13:56 29,324.14 29,327.71 29,324.14 29,327.71 361.8K
13:57 29,323.90 29,329.06 29,323.54 29,323.54 276.4K
13:58 29,319.84 29,319.84 29,317.67 29,318.55 192.6K
13:59 29,318.06 29,318.06 29,312.38 29,312.38 192.9K
14:00 29,312.00 29,312.00 29,310.93 29,310.93 193.7K
14:01 29,312.34 29,312.34 29,302.87 29,302.87 354.9K
14:02 29,300.44 29,300.44 29,290.49 29,290.49 290.9K
14:03 29,291.42 29,293.26 29,287.78 29,287.78 243.3K
14:04 29,289.36 29,297.90 29,289.27 29,297.90 271.1K
14:05 29,292.98 29,293.60 29,285.36 29,285.36 257.5K
14:06 29,285.07 29,285.07 29,284.11 29,284.14 408.8K
14:07 29,283.58 29,291.28 29,283.58 29,285.29 357.2K
14:08 29,283.26 29,285.89 29,283.26 29,285.65 161.8K
14:09 29,285.70 29,291.15 29,285.70 29,291.15 253.7K
14:10 29,290.72 29,294.79 29,290.72 29,293.31 215.4K
14:11 29,299.21 29,299.21 29,295.95 29,295.95 199.8K
14:12 29,296.91 29,301.45 29,296.09 29,301.45 274.5K
14:13 29,298.59 29,308.66 29,298.59 29,308.66 460.8K
14:14 29,306.55 29,310.60 29,306.55 29,308.50 256.8K
14:15 29,310.34 29,310.34 29,307.32 29,307.32 242.3K
14:16 29,305.76 29,308.33 29,305.76 29,306.98 251.4K
14:17 29,306.47 29,307.13 29,305.30 29,307.13 206.0K
14:18 29,308.04 29,308.04 29,306.79 29,306.79 189.9K
14:19 29,304.01 29,307.87 29,304.01 29,305.84 211.3K
14:20 29,305.81 29,305.81 29,301.94 29,301.94 290.3K
14:21 29,302.15 29,308.22 29,302.15 29,307.51 223.1K
14:22 29,308.56 29,309.52 29,304.90 29,309.52 240.6K
14:23 29,309.35 29,311.41 29,309.35 29,311.41 170.3K
14:24 29,311.41 29,313.20 29,311.41 29,312.85 378.2K
14:25 29,312.76 29,316.58 29,312.76 29,316.48 270.4K
14:26 29,319.08 29,324.24 29,319.08 29,319.13 269.9K
14:27 29,318.46 29,319.65 29,317.01 29,317.01 308.5K
14:28 29,319.21 29,325.89 29,319.21 29,325.89 479.1K
14:29 29,325.96 29,328.00 29,325.96 29,328.00 230.1K
14:30 29,328.49 29,331.40 29,325.51 29,325.51 310.4K
14:31 29,326.35 29,335.37 29,326.35 29,335.37 269.2K
14:32 29,335.54 29,342.84 29,335.43 29,342.84 296.5K
14:33 29,341.57 29,344.65 29,341.57 29,341.93 295.8K
14:34 29,342.77 29,343.76 29,342.66 29,343.15 293.5K
14:35 29,340.36 29,340.36 29,334.69 29,334.69 275.8K
14:36 29,330.79 29,330.87 29,330.14 29,330.87 318.9K
14:37 29,326.30 29,326.30 29,321.91 29,321.91 266.7K
14:38 29,321.83 29,323.68 29,319.69 29,323.68 306.4K
14:39 29,325.44 29,325.44 29,322.11 29,322.16 366.3K
14:40 29,322.55 29,327.89 29,322.55 29,327.89 247.4K
14:41 29,331.54 29,335.73 29,331.54 29,335.73 298.6K
14:42 29,336.50 29,336.50 29,335.20 29,335.67 250.3K
14:43 29,330.05 29,330.33 29,329.46 29,329.46 243.3K
14:44 29,328.99 29,328.99 29,327.13 29,327.13 241.2K
14:45 29,327.84 29,329.58 29,327.84 29,328.71 263.3K
14:46 29,324.33 29,324.33 29,321.05 29,321.17 312.4K
14:47 29,319.03 29,319.03 29,315.97 29,315.97 264.1K
14:48 29,317.08 29,321.34 29,317.08 29,321.34 274.7K
14:49 29,321.68 29,323.41 29,321.68 29,322.94 238.3K
14:50 29,322.59 29,322.59 29,322.00 29,322.20 193.9K
14:51 29,325.07 29,325.07 29,323.37 29,323.67 257.9K
14:52 29,326.37 29,327.04 29,325.58 29,325.58 304.1K
14:53 29,326.62 29,331.54 29,326.62 29,331.54 258.3K
14:54 29,333.29 29,335.28 29,331.04 29,335.28 378.4K
14:55 29,335.16 29,335.16 29,327.43 29,327.43 361.5K
14:56 29,325.66 29,325.66 29,319.07 29,319.96 618.4K
14:57 29,319.95 29,319.95 29,315.16 29,315.16 275.5K
14:58 29,311.90 29,311.90 29,304.91 29,305.64 316.5K
14:59 29,303.97 29,306.71 29,303.97 29,306.71 344.0K
15:00 29,312.35 29,312.35 29,306.55 29,306.86 314.6K
15:01 29,305.17 29,306.12 29,304.21 29,306.12 316.1K
15:02 29,306.76 29,306.76 29,305.05 29,305.28 319.1K
15:03 29,307.15 29,307.88 29,306.90 29,307.72 263.5K
15:04 29,310.44 29,319.26 29,310.44 29,319.26 385.7K
15:05 29,319.66 29,319.66 29,313.85 29,313.85 283.7K
15:06 29,312.41 29,314.18 29,307.21 29,307.21 359.4K
15:07 29,306.58 29,309.11 29,303.86 29,304.18 265.0K
15:08 29,303.28 29,303.54 29,302.33 29,303.54 311.8K
15:09 29,304.45 29,310.54 29,301.43 29,301.43 393.5K
15:10 29,304.27 29,304.27 29,300.19 29,300.42 273.2K
15:11 29,303.16 29,306.29 29,303.16 29,305.37 312.3K
15:12 29,303.47 29,305.91 29,303.47 29,305.91 325.3K
15:13 29,305.10 29,311.14 29,305.10 29,311.14 307.3K
15:14 29,310.22 29,311.53 29,305.99 29,305.99 392.6K
15:15 29,307.22 29,309.42 29,306.09 29,309.12 378.1K
15:16 29,309.64 29,309.64 29,298.16 29,298.16 403.9K
15:17 29,298.15 29,299.68 29,298.15 29,298.33 279.9K
15:18 29,302.50 29,302.60 29,300.84 29,300.84 444.2K
15:19 29,300.72 29,300.72 29,299.17 29,300.52 272.4K
15:20 29,298.37 29,300.97 29,298.37 29,299.83 353.0K
15:21 29,296.82 29,298.32 29,296.82 29,298.32 397.9K
15:22 29,297.08 29,297.60 29,289.86 29,289.86 411.4K
15:23 29,286.32 29,286.32 29,282.28 29,285.42 350.0K
15:24 29,286.54 29,289.86 29,286.54 29,288.54 369.9K
15:25 29,287.45 29,287.45 29,281.25 29,281.25 282.7K
15:26 29,279.32 29,285.15 29,277.85 29,285.15 414.4K
15:27 29,285.80 29,285.80 29,282.27 29,282.27 363.6K
15:28 29,281.87 29,287.14 29,281.87 29,287.14 400.6K
15:29 29,285.51 29,285.51 29,269.05 29,269.05 530.6K
15:30 29,265.88 29,265.88 29,257.19 29,258.80 747.7K
15:31 29,263.70 29,263.70 29,257.69 29,257.69 1,042.2K
15:32 29,258.92 29,264.62 29,258.92 29,264.62 352.8K
15:33 29,262.83 29,265.48 29,260.55 29,261.62 406.1K
15:34 29,264.12 29,267.33 29,263.68 29,267.33 426.8K
15:35 29,268.92 29,268.92 29,267.11 29,268.43 615.4K
15:36 29,271.70 29,274.05 29,271.70 29,274.05 519.3K
15:37 29,273.14 29,274.27 29,271.47 29,273.89 516.4K
15:38 29,273.62 29,273.62 29,270.67 29,270.67 437.3K
15:39 29,267.15 29,267.99 29,265.51 29,265.51 853.3K
15:40 29,272.27 29,273.89 29,267.60 29,267.60 947.6K
15:41 29,267.06 29,267.06 29,260.95 29,263.34 611.0K
15:42 29,263.90 29,263.90 29,252.81 29,252.81 607.5K
15:43 29,247.97 29,249.03 29,247.81 29,249.03 587.3K
15:44 29,250.49 29,250.49 29,249.47 29,250.02 581.5K
15:45 29,252.84 29,260.61 29,252.56 29,260.61 662.9K
15:46 29,266.37 29,267.44 29,264.91 29,264.91 738.7K
15:47 29,258.35 29,263.52 29,257.63 29,263.52 655.3K
15:48 29,266.09 29,267.87 29,266.09 29,267.52 870.2K
15:49 29,267.41 29,275.35 29,263.32 29,275.35 804.9K
15:50 29,265.02 29,275.00 29,265.02 29,275.00 1,997.1K
15:51 29,268.04 29,268.68 29,267.21 29,267.62 1,169.9K
15:52 29,265.83 29,265.83 29,262.72 29,262.72 1,134.2K
15:53 29,266.38 29,269.40 29,265.99 29,269.40 1,098.2K
15:54 29,268.29 29,268.29 29,262.86 29,262.86 1,136.9K
15:55 29,259.48 29,262.46 29,257.35 29,262.46 1,679.4K
15:56 29,265.18 29,265.18 29,258.92 29,259.89 1,967.5K
15:57 29,260.65 29,267.77 29,260.65 29,267.77 1,545.6K
15:58 29,266.07 29,266.07 29,262.61 29,263.94 1,866.4K
15:59 29,260.72 29,260.72 29,245.89 29,245.89 3,541.1K
16:00 29,241.67 29,244.43 29,241.67 29,244.43 107,469.0K
16:01 29,244.43 29,244.43 29,244.43 29,244.43 215.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据