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 29,270.89 29,284.61 29,264.91 29,284.30 5,960.5K
09:31 29,281.13 29,285.49 29,277.58 29,284.13 1,377.6K
09:32 29,289.94 29,292.37 29,278.55 29,287.02 847.7K
09:33 29,299.12 29,305.26 29,299.12 29,299.76 780.5K
09:34 29,305.96 29,305.96 29,300.93 29,305.38 636.6K
09:35 29,301.98 29,302.21 29,297.47 29,297.47 715.9K
09:36 29,283.48 29,283.48 29,270.30 29,276.33 826.7K
09:37 29,285.84 29,308.03 29,285.84 29,308.03 620.9K
09:38 29,308.70 29,308.70 29,300.21 29,304.90 507.3K
09:39 29,300.33 29,300.33 29,290.64 29,290.64 465.6K
09:40 29,295.74 29,312.17 29,295.74 29,312.17 934.9K
09:41 29,315.40 29,317.90 29,309.65 29,317.90 560.7K
09:42 29,324.80 29,355.89 29,324.80 29,355.89 798.1K
09:43 29,365.79 29,375.67 29,365.79 29,375.67 621.6K
09:44 29,380.75 29,390.52 29,378.41 29,390.52 577.5K
09:45 29,400.11 29,417.63 29,400.11 29,417.63 929.0K
09:46 29,412.74 29,412.74 29,402.84 29,407.44 652.1K
09:47 29,404.36 29,407.00 29,399.46 29,399.46 735.7K
09:48 29,400.19 29,410.36 29,400.19 29,410.35 645.4K
09:49 29,406.36 29,410.11 29,398.18 29,398.18 578.5K
09:50 29,406.40 29,412.28 29,405.71 29,405.71 714.5K
09:51 29,401.66 29,410.81 29,401.66 29,410.81 570.5K
09:52 29,411.55 29,418.34 29,407.83 29,418.34 521.4K
09:53 29,422.17 29,426.29 29,422.17 29,426.29 762.6K
09:54 29,426.97 29,434.39 29,426.97 29,434.39 441.5K
09:55 29,435.24 29,437.07 29,430.47 29,430.47 615.8K
09:56 29,433.04 29,433.04 29,414.19 29,414.19 517.6K
09:57 29,417.26 29,417.26 29,409.92 29,415.93 387.0K
09:58 29,414.79 29,414.79 29,410.65 29,412.39 438.0K
09:59 29,410.00 29,412.17 29,407.48 29,407.48 484.0K
10:00 29,407.92 29,435.92 29,407.92 29,435.92 864.2K
10:01 29,430.48 29,430.48 29,414.05 29,414.05 557.4K
10:02 29,417.20 29,417.20 29,412.70 29,413.09 513.5K
10:03 29,411.22 29,411.22 29,404.48 29,404.48 512.4K
10:04 29,399.99 29,399.99 29,389.05 29,389.05 516.2K
10:05 29,380.85 29,401.60 29,380.85 29,401.60 752.0K
10:06 29,398.37 29,407.93 29,398.37 29,407.93 731.4K
10:07 29,408.69 29,414.00 29,405.65 29,405.65 807.0K
10:08 29,409.39 29,409.77 29,409.39 29,409.75 442.5K
10:09 29,409.57 29,419.02 29,409.57 29,419.02 507.1K
10:10 29,419.70 29,425.16 29,419.70 29,425.16 420.3K
10:11 29,422.51 29,425.12 29,414.65 29,414.65 456.7K
10:12 29,428.58 29,435.35 29,428.58 29,431.08 572.9K
10:13 29,430.10 29,430.10 29,427.76 29,428.64 527.8K
10:14 29,428.27 29,436.57 29,428.27 29,432.35 331.5K
10:15 29,434.98 29,438.66 29,434.98 29,438.66 361.1K
10:16 29,437.32 29,442.90 29,437.32 29,437.35 396.3K
10:17 29,439.10 29,440.49 29,435.92 29,440.49 301.5K
10:18 29,442.89 29,446.10 29,442.42 29,446.10 329.9K
10:19 29,443.50 29,449.21 29,441.86 29,449.21 664.7K
10:20 29,440.47 29,441.52 29,437.77 29,441.52 478.9K
10:21 29,439.02 29,449.55 29,439.02 29,449.55 562.8K
10:22 29,454.43 29,454.43 29,451.99 29,453.17 598.7K
10:23 29,446.75 29,458.98 29,446.75 29,458.98 781.9K
10:24 29,461.90 29,461.90 29,459.58 29,460.73 423.7K
10:25 29,463.96 29,464.91 29,458.47 29,464.91 432.0K
10:26 29,465.01 29,467.27 29,463.87 29,463.87 470.4K
10:27 29,466.49 29,472.59 29,466.49 29,472.59 502.7K
10:28 29,468.07 29,470.85 29,468.07 29,470.85 452.3K
10:29 29,467.73 29,473.42 29,460.01 29,460.01 460.5K
10:30 29,464.04 29,464.04 29,457.57 29,457.75 643.0K
10:31 29,455.31 29,457.07 29,455.05 29,456.79 512.7K
10:32 29,460.50 29,460.50 29,453.05 29,459.23 421.7K
10:33 29,459.01 29,462.68 29,454.48 29,462.68 895.9K
10:34 29,467.34 29,467.34 29,465.78 29,465.78 265.5K
10:35 29,468.44 29,470.38 29,467.04 29,470.38 380.2K
10:36 29,473.57 29,476.12 29,467.78 29,476.12 288.2K
10:37 29,478.26 29,481.26 29,475.99 29,475.99 402.6K
10:38 29,474.80 29,474.80 29,464.87 29,464.87 453.8K
10:39 29,463.59 29,464.41 29,459.38 29,459.38 467.9K
10:40 29,457.71 29,462.21 29,455.07 29,462.21 495.9K
10:41 29,463.11 29,463.11 29,452.20 29,452.20 355.4K
10:42 29,454.95 29,454.95 29,450.46 29,452.84 426.3K
10:43 29,453.05 29,453.19 29,446.70 29,446.70 495.7K
10:44 29,444.33 29,444.33 29,441.41 29,442.56 371.8K
10:45 29,444.01 29,445.20 29,442.83 29,442.83 522.4K
10:46 29,444.82 29,444.82 29,426.85 29,426.85 496.5K
10:47 29,420.79 29,420.79 29,410.78 29,415.47 652.3K
10:48 29,421.55 29,421.55 29,412.88 29,412.88 464.2K
10:49 29,412.66 29,413.71 29,407.97 29,407.97 547.1K
10:50 29,403.85 29,403.85 29,385.82 29,385.82 548.6K
10:51 29,386.91 29,386.91 29,378.50 29,380.71 367.9K
10:52 29,380.06 29,385.75 29,380.06 29,384.32 304.6K
10:53 29,384.74 29,385.09 29,383.76 29,385.09 390.7K
10:54 29,386.64 29,400.98 29,386.64 29,400.98 376.9K
10:55 29,400.09 29,404.39 29,400.09 29,401.79 461.7K
10:56 29,400.94 29,401.53 29,398.28 29,400.74 277.5K
10:57 29,408.63 29,409.49 29,402.31 29,409.49 496.1K
10:58 29,407.11 29,407.11 29,392.10 29,392.10 273.9K
10:59 29,388.77 29,396.33 29,388.52 29,396.33 462.2K
11:00 29,394.84 29,401.05 29,394.84 29,399.35 252.6K
11:01 29,403.26 29,406.51 29,403.26 29,403.93 306.1K
11:02 29,399.52 29,399.52 29,392.32 29,392.32 260.5K
11:03 29,390.69 29,391.17 29,389.53 29,391.17 316.8K
11:04 29,389.69 29,390.15 29,389.09 29,389.64 272.8K
11:05 29,387.00 29,393.91 29,387.00 29,393.50 350.6K
11:06 29,392.08 29,392.08 29,388.32 29,388.32 202.6K
11:07 29,386.39 29,388.10 29,385.43 29,385.44 275.9K
11:08 29,383.07 29,397.11 29,382.50 29,397.11 446.7K
11:09 29,397.18 29,397.72 29,396.01 29,397.72 241.4K
11:10 29,400.41 29,401.13 29,398.01 29,398.01 392.2K
11:11 29,400.03 29,400.86 29,398.62 29,400.08 347.3K
11:12 29,401.53 29,406.74 29,401.53 29,402.40 309.0K
11:13 29,402.07 29,405.95 29,402.07 29,404.38 216.0K
11:14 29,396.81 29,398.39 29,396.81 29,397.94 384.7K
11:15 29,399.37 29,400.58 29,397.05 29,397.05 263.6K
11:16 29,395.78 29,395.78 29,391.48 29,391.48 171.5K
11:17 29,390.62 29,390.62 29,389.89 29,389.89 307.6K
11:18 29,388.51 29,388.51 29,381.14 29,381.14 363.5K
11:19 29,381.31 29,386.11 29,381.31 29,384.79 292.9K
11:20 29,385.18 29,387.32 29,382.12 29,387.32 304.7K
11:21 29,388.79 29,393.14 29,388.79 29,390.37 290.3K
11:22 29,393.15 29,393.15 29,391.23 29,391.61 228.9K
11:23 29,390.21 29,390.21 29,379.68 29,379.68 400.1K
11:24 29,381.86 29,382.07 29,380.94 29,380.94 272.3K
11:25 29,385.55 29,387.06 29,385.55 29,386.18 339.0K
11:26 29,386.82 29,386.82 29,383.26 29,383.26 248.9K
11:27 29,380.65 29,380.65 29,367.90 29,367.90 375.3K
11:28 29,371.60 29,373.83 29,371.60 29,373.42 333.6K
11:29 29,373.68 29,381.80 29,373.68 29,381.80 442.3K
11:30 29,380.05 29,380.05 29,372.60 29,372.60 252.4K
11:31 29,368.91 29,372.12 29,368.91 29,371.18 248.4K
11:32 29,372.50 29,375.60 29,372.50 29,372.76 253.4K
11:33 29,371.92 29,378.16 29,371.92 29,378.16 253.9K
11:34 29,380.58 29,380.60 29,375.45 29,375.45 276.6K
11:35 29,374.60 29,379.05 29,374.60 29,378.83 518.5K
11:36 29,381.23 29,385.99 29,381.23 29,385.99 260.9K
11:37 29,384.50 29,384.50 29,380.86 29,380.86 224.9K
11:38 29,379.94 29,382.55 29,379.94 29,380.23 264.9K
11:39 29,380.11 29,380.11 29,378.08 29,378.86 1,045.6K
11:40 29,380.05 29,380.05 29,377.91 29,379.47 220.3K
11:41 29,381.88 29,384.93 29,376.96 29,376.96 397.4K
11:42 29,370.64 29,370.64 29,361.29 29,361.29 269.1K
11:43 29,361.66 29,369.31 29,361.66 29,369.31 379.0K
11:44 29,369.29 29,372.29 29,367.80 29,372.29 292.2K
11:45 29,372.85 29,375.43 29,372.85 29,375.43 248.5K
11:46 29,373.08 29,373.08 29,365.87 29,365.87 299.8K
11:47 29,366.02 29,366.02 29,364.24 29,364.24 240.8K
11:48 29,363.33 29,363.33 29,362.32 29,363.01 369.4K
11:49 29,361.15 29,361.71 29,360.87 29,361.67 282.8K
11:50 29,363.53 29,363.53 29,356.33 29,358.39 296.6K
11:51 29,362.84 29,362.84 29,362.18 29,362.18 307.6K
11:52 29,362.62 29,363.32 29,362.35 29,363.32 363.8K
11:53 29,362.43 29,364.57 29,358.49 29,364.57 437.4K
11:54 29,368.38 29,375.95 29,368.38 29,375.95 243.8K
11:55 29,374.60 29,374.60 29,371.62 29,372.02 402.9K
11:56 29,372.20 29,379.55 29,372.20 29,378.53 241.8K
11:57 29,375.15 29,383.50 29,375.15 29,383.50 275.0K
11:58 29,381.19 29,381.19 29,377.84 29,377.84 261.8K
11:59 29,377.97 29,383.84 29,377.97 29,383.84 218.8K
12:00 29,384.60 29,385.89 29,384.60 29,385.11 240.0K
12:01 29,387.19 29,387.19 29,382.05 29,382.05 213.1K
12:02 29,378.50 29,378.50 29,377.26 29,377.75 248.7K
12:03 29,378.30 29,382.55 29,378.30 29,382.55 402.3K
12:04 29,384.10 29,384.10 29,382.77 29,383.95 306.9K
12:05 29,383.93 29,384.42 29,381.00 29,381.00 149.6K
12:06 29,379.27 29,386.71 29,378.63 29,386.71 287.6K
12:07 29,388.69 29,395.18 29,388.69 29,395.18 292.4K
12:08 29,395.26 29,395.26 29,392.49 29,392.49 325.9K
12:09 29,393.41 29,393.41 29,383.72 29,383.72 335.4K
12:10 29,381.59 29,382.42 29,381.15 29,382.42 217.5K
12:11 29,381.24 29,382.88 29,380.57 29,380.57 315.1K
12:12 29,381.55 29,386.62 29,381.55 29,386.28 165.6K
12:13 29,386.35 29,388.33 29,385.95 29,388.33 154.4K
12:14 29,390.14 29,390.14 29,389.99 29,390.12 217.2K
12:15 29,389.37 29,389.37 29,385.90 29,387.59 196.0K
12:16 29,389.29 29,389.29 29,377.76 29,378.93 491.4K
12:17 29,381.01 29,381.01 29,373.46 29,374.93 266.0K
12:18 29,377.07 29,377.91 29,374.18 29,374.18 248.9K
12:19 29,372.29 29,372.29 29,363.59 29,366.99 334.5K
12:20 29,368.81 29,371.99 29,365.57 29,365.57 231.0K
12:21 29,364.97 29,364.97 29,360.38 29,360.53 418.4K
12:22 29,359.95 29,366.35 29,359.95 29,366.35 308.2K
12:23 29,368.49 29,369.38 29,367.62 29,369.30 218.0K
12:24 29,370.06 29,374.24 29,370.06 29,374.24 262.2K
12:25 29,370.00 29,370.00 29,364.14 29,364.14 337.5K
12:26 29,362.68 29,362.68 29,358.02 29,358.02 427.4K
12:27 29,350.92 29,356.87 29,350.92 29,356.87 332.6K
12:28 29,357.55 29,357.55 29,354.30 29,354.30 153.4K
12:29 29,353.07 29,353.07 29,345.50 29,345.50 295.3K
12:30 29,348.60 29,356.77 29,347.46 29,356.77 203.8K
12:31 29,354.05 29,354.05 29,346.54 29,350.14 203.0K
12:32 29,345.73 29,346.11 29,342.46 29,342.77 277.7K
12:33 29,342.75 29,348.10 29,340.57 29,340.57 219.9K
12:34 29,343.31 29,343.86 29,339.98 29,339.98 231.1K
12:35 29,337.61 29,344.57 29,337.61 29,341.57 243.9K
12:36 29,340.78 29,348.87 29,340.78 29,346.65 319.8K
12:37 29,346.50 29,346.50 29,344.55 29,346.38 187.8K
12:38 29,348.30 29,348.30 29,345.92 29,346.19 187.2K
12:39 29,347.26 29,347.26 29,344.25 29,345.03 142.5K
12:40 29,340.29 29,341.82 29,338.06 29,338.06 177.6K
12:41 29,339.18 29,339.18 29,338.10 29,338.85 246.2K
12:42 29,338.38 29,341.90 29,337.85 29,341.90 179.9K
12:43 29,341.82 29,342.54 29,339.68 29,342.54 193.1K
12:44 29,343.31 29,353.38 29,343.31 29,353.38 237.1K
12:45 29,350.40 29,350.40 29,346.21 29,346.61 162.5K
12:46 29,346.37 29,354.07 29,346.37 29,354.07 226.1K
12:47 29,355.17 29,356.41 29,355.17 29,356.41 192.9K
12:48 29,357.71 29,362.75 29,357.67 29,360.70 191.9K
12:49 29,359.84 29,364.13 29,359.12 29,364.13 176.5K
12:50 29,366.08 29,366.08 29,363.06 29,363.06 185.2K
12:51 29,364.25 29,368.72 29,364.25 29,368.72 218.2K
12:52 29,369.28 29,372.59 29,368.25 29,368.25 212.4K
12:53 29,368.38 29,369.98 29,367.75 29,369.98 320.4K
12:54 29,369.19 29,369.19 29,366.76 29,367.32 165.2K
12:55 29,363.63 29,369.13 29,363.63 29,368.95 203.7K
12:56 29,370.51 29,371.79 29,370.51 29,371.10 196.2K
12:57 29,371.36 29,372.56 29,371.21 29,371.21 237.2K
12:58 29,372.70 29,374.87 29,372.70 29,374.47 196.5K
12:59 29,375.01 29,385.76 29,375.01 29,385.76 293.4K
13:00 29,385.14 29,386.76 29,385.14 29,386.76 194.0K
13:01 29,386.58 29,387.73 29,386.27 29,387.73 274.4K
13:02 29,390.07 29,392.13 29,390.07 29,391.95 236.0K
13:03 29,391.67 29,395.18 29,391.67 29,395.18 126.6K
13:04 29,397.19 29,397.19 29,395.99 29,396.07 298.5K
13:05 29,394.31 29,394.31 29,389.05 29,389.83 189.1K
13:06 29,388.78 29,392.08 29,388.78 29,390.65 182.1K
13:07 29,389.76 29,389.76 29,383.12 29,383.43 213.9K
13:08 29,381.11 29,381.11 29,378.16 29,380.07 226.6K
13:09 29,379.67 29,382.08 29,377.79 29,382.08 244.6K
13:10 29,382.61 29,388.14 29,382.61 29,388.14 247.0K
13:11 29,389.52 29,389.52 29,385.59 29,386.11 204.6K
13:12 29,386.20 29,389.00 29,386.20 29,389.00 128.2K
13:13 29,388.79 29,390.39 29,388.79 29,390.34 170.8K
13:14 29,389.87 29,391.38 29,389.87 29,391.38 140.4K
13:15 29,390.81 29,397.46 29,390.81 29,397.46 184.4K
13:16 29,396.42 29,396.42 29,393.81 29,393.81 155.0K
13:17 29,395.26 29,395.57 29,395.18 29,395.57 196.0K
13:18 29,396.50 29,396.50 29,394.74 29,395.33 207.6K
13:19 29,395.72 29,396.79 29,395.05 29,395.05 145.7K
13:20 29,394.37 29,394.75 29,392.02 29,392.02 219.0K
13:21 29,391.24 29,391.24 29,389.03 29,389.51 243.8K
13:22 29,390.64 29,393.36 29,389.86 29,392.91 161.4K
13:23 29,393.27 29,394.63 29,393.27 29,394.25 172.8K
13:24 29,394.66 29,397.22 29,394.66 29,397.22 186.4K
13:25 29,398.08 29,398.08 29,395.16 29,395.36 227.4K
13:26 29,394.97 29,394.97 29,391.78 29,391.78 245.9K
13:27 29,391.10 29,395.06 29,391.10 29,393.48 150.6K
13:28 29,394.81 29,396.14 29,394.43 29,396.14 204.2K
13:29 29,395.85 29,397.60 29,395.17 29,397.60 402.0K
13:30 29,397.45 29,400.13 29,397.45 29,400.13 204.1K
13:31 29,401.00 29,402.85 29,401.00 29,402.85 167.8K
13:32 29,403.66 29,406.01 29,403.66 29,406.01 139.2K
13:33 29,406.47 29,407.35 29,404.69 29,404.69 287.9K
13:34 29,404.49 29,406.64 29,404.49 29,406.64 199.6K
13:35 29,407.35 29,407.92 29,405.71 29,407.92 214.5K
13:36 29,407.57 29,412.70 29,407.57 29,412.69 240.3K
13:37 29,412.90 29,413.01 29,411.53 29,413.01 232.3K
13:38 29,412.62 29,416.45 29,412.62 29,416.32 232.5K
13:39 29,416.43 29,416.43 29,413.93 29,413.93 169.2K
13:40 29,412.98 29,413.76 29,411.52 29,413.76 251.3K
13:41 29,413.01 29,413.01 29,412.25 29,412.74 315.9K
13:42 29,411.48 29,415.92 29,411.48 29,415.92 312.9K
13:43 29,417.31 29,420.17 29,417.31 29,420.17 269.5K
13:44 29,419.24 29,419.24 29,417.29 29,418.49 225.0K
13:45 29,418.84 29,418.86 29,418.24 29,418.86 169.7K
13:46 29,417.61 29,417.61 29,414.57 29,414.69 219.2K
13:47 29,414.89 29,415.81 29,414.89 29,415.63 205.7K
13:48 29,412.75 29,413.83 29,412.09 29,412.09 289.3K
13:49 29,412.52 29,413.30 29,411.30 29,413.30 232.6K
13:50 29,413.53 29,413.53 29,411.27 29,413.29 352.7K
13:51 29,417.19 29,418.92 29,417.19 29,418.92 386.1K
13:52 29,420.52 29,420.52 29,417.18 29,417.26 138.9K
13:53 29,415.07 29,415.07 29,412.12 29,412.12 188.0K
13:54 29,410.99 29,410.99 29,408.85 29,408.85 209.0K
13:55 29,408.80 29,409.49 29,408.24 29,409.49 181.7K
13:56 29,409.14 29,410.95 29,409.14 29,409.31 339.0K
13:57 29,411.39 29,414.94 29,411.39 29,414.22 317.5K
13:58 29,414.62 29,414.62 29,405.75 29,405.75 397.9K
13:59 29,402.07 29,402.07 29,398.87 29,398.87 219.6K
14:00 29,398.09 29,398.09 29,395.03 29,395.03 206.8K
14:01 29,395.93 29,401.93 29,395.93 29,401.93 202.2K
14:02 29,403.81 29,408.36 29,403.81 29,408.36 274.7K
14:03 29,409.02 29,409.68 29,407.63 29,407.63 239.6K
14:04 29,406.17 29,406.17 29,403.04 29,403.04 281.9K
14:05 29,402.20 29,408.58 29,402.20 29,408.58 217.4K
14:06 29,412.86 29,419.48 29,412.86 29,417.75 254.0K
14:07 29,419.64 29,426.18 29,419.64 29,426.18 320.3K
14:08 29,427.35 29,427.35 29,426.35 29,426.74 175.8K
14:09 29,425.75 29,432.90 29,425.75 29,432.90 290.1K
14:10 29,434.87 29,439.88 29,434.87 29,439.88 193.7K
14:11 29,441.04 29,444.87 29,441.04 29,444.87 285.1K
14:12 29,445.69 29,453.10 29,445.69 29,453.10 245.0K
14:13 29,450.21 29,450.21 29,444.59 29,444.59 348.0K
14:14 29,445.83 29,445.83 29,440.89 29,441.48 223.4K
14:15 29,440.39 29,440.39 29,436.21 29,436.85 260.5K
14:16 29,437.54 29,438.68 29,437.02 29,437.70 210.7K
14:17 29,437.04 29,437.04 29,432.35 29,432.35 312.5K
14:18 29,432.84 29,432.84 29,431.02 29,431.02 201.8K
14:19 29,433.80 29,434.05 29,433.07 29,434.05 182.8K
14:20 29,432.47 29,435.16 29,432.47 29,435.16 208.2K
14:21 29,436.54 29,436.54 29,429.86 29,429.86 274.5K
14:22 29,431.24 29,431.24 29,421.64 29,421.64 487.3K
14:23 29,421.16 29,424.12 29,421.16 29,424.12 536.2K
14:24 29,422.35 29,423.29 29,422.25 29,423.29 273.1K
14:25 29,424.45 29,424.45 29,423.55 29,424.13 364.0K
14:26 29,423.05 29,423.05 29,418.11 29,418.11 287.4K
14:27 29,414.93 29,414.94 29,412.92 29,414.94 300.3K
14:28 29,413.59 29,414.13 29,412.54 29,412.54 282.5K
14:29 29,411.62 29,411.62 29,409.10 29,409.10 312.2K
14:30 29,410.11 29,415.07 29,410.11 29,415.07 276.4K
14:31 29,415.32 29,417.18 29,414.96 29,415.97 199.9K
14:32 29,416.62 29,419.02 29,411.79 29,411.79 236.2K
14:33 29,409.09 29,409.09 29,403.43 29,403.43 169.1K
14:34 29,404.16 29,405.84 29,404.16 29,405.20 257.5K
14:35 29,403.85 29,406.71 29,403.85 29,406.71 179.6K
14:36 29,405.45 29,413.69 29,405.45 29,413.69 252.6K
14:37 29,413.02 29,415.55 29,411.62 29,415.55 341.9K
14:38 29,414.76 29,416.68 29,414.76 29,416.68 182.4K
14:39 29,417.41 29,417.41 29,411.85 29,411.85 183.3K
14:40 29,411.75 29,411.75 29,408.63 29,408.63 200.3K
14:41 29,407.07 29,407.07 29,403.74 29,403.74 248.7K
14:42 29,403.78 29,409.32 29,403.78 29,409.32 219.6K
14:43 29,408.09 29,408.09 29,405.48 29,405.48 365.4K
14:44 29,404.77 29,407.09 29,404.77 29,405.52 275.8K
14:45 29,404.94 29,404.94 29,400.37 29,400.37 231.7K
14:46 29,398.65 29,398.65 29,384.35 29,384.35 371.4K
14:47 29,384.05 29,384.05 29,375.97 29,375.97 357.4K
14:48 29,375.98 29,375.98 29,372.71 29,372.71 261.9K
14:49 29,371.33 29,373.60 29,371.33 29,371.98 225.4K
14:50 29,369.39 29,371.22 29,366.58 29,366.58 295.8K
14:51 29,365.84 29,365.84 29,362.65 29,362.90 362.6K
14:52 29,367.12 29,368.03 29,366.68 29,366.68 247.9K
14:53 29,367.54 29,367.54 29,362.13 29,365.05 791.5K
14:54 29,365.18 29,365.18 29,361.05 29,361.05 349.3K
14:55 29,360.81 29,361.79 29,359.75 29,360.02 236.2K
14:56 29,360.99 29,363.28 29,360.99 29,363.28 279.7K
14:57 29,362.72 29,363.04 29,361.03 29,363.04 288.6K
14:58 29,364.44 29,364.44 29,361.95 29,361.95 248.0K
14:59 29,361.12 29,361.47 29,337.83 29,337.83 771.1K
15:00 29,348.93 29,348.93 29,342.45 29,345.87 422.5K
15:01 29,342.30 29,348.31 29,342.30 29,346.49 252.9K
15:02 29,345.98 29,345.98 29,336.58 29,336.58 249.3K
15:03 29,336.90 29,336.90 29,328.53 29,328.53 312.1K
15:04 29,328.74 29,331.99 29,328.74 29,329.94 240.1K
15:05 29,330.56 29,340.11 29,330.56 29,338.73 457.0K
15:06 29,338.81 29,338.81 29,336.18 29,336.63 273.5K
15:07 29,339.71 29,341.42 29,338.75 29,341.42 319.9K
15:08 29,340.17 29,340.95 29,339.48 29,339.48 245.9K
15:09 29,340.35 29,342.20 29,340.35 29,341.56 350.2K
15:10 29,339.68 29,341.23 29,339.24 29,341.23 277.1K
15:11 29,340.60 29,341.76 29,339.21 29,340.47 215.5K
15:12 29,343.28 29,345.70 29,343.28 29,345.11 259.5K
15:13 29,345.50 29,345.50 29,341.65 29,342.39 258.1K
15:14 29,341.81 29,342.47 29,341.29 29,341.92 342.7K
15:15 29,339.97 29,341.05 29,338.96 29,340.22 274.6K
15:16 29,337.72 29,337.87 29,336.84 29,336.84 283.9K
15:17 29,336.70 29,338.35 29,332.55 29,338.35 329.1K
15:18 29,339.93 29,339.93 29,336.08 29,336.08 308.8K
15:19 29,337.47 29,337.52 29,337.02 29,337.52 252.8K
15:20 29,337.83 29,337.83 29,329.62 29,329.62 400.8K
15:21 29,329.28 29,329.28 29,324.92 29,328.35 425.5K
15:22 29,328.38 29,332.68 29,328.38 29,332.68 302.1K
15:23 29,334.01 29,334.01 29,328.38 29,328.38 272.2K
15:24 29,328.10 29,328.10 29,323.03 29,324.11 313.8K
15:25 29,324.34 29,328.48 29,324.34 29,328.48 511.4K
15:26 29,326.07 29,326.07 29,323.49 29,324.79 423.0K
15:27 29,324.85 29,325.18 29,321.61 29,321.61 306.8K
15:28 29,321.39 29,321.39 29,311.37 29,311.37 385.2K
15:29 29,311.84 29,312.82 29,309.95 29,309.95 340.0K
15:30 29,309.83 29,316.10 29,309.83 29,315.74 380.3K
15:31 29,315.70 29,316.77 29,315.41 29,315.41 315.7K
15:32 29,313.20 29,316.64 29,312.46 29,316.64 523.4K
15:33 29,317.37 29,320.04 29,317.37 29,319.96 360.8K
15:34 29,321.37 29,328.13 29,321.37 29,327.50 395.7K
15:35 29,326.97 29,331.05 29,324.46 29,331.05 546.2K
15:36 29,332.23 29,334.01 29,331.86 29,332.78 471.1K
15:37 29,335.86 29,336.96 29,333.00 29,336.96 333.3K
15:38 29,339.03 29,341.49 29,339.03 29,339.32 525.9K
15:39 29,337.74 29,339.26 29,336.31 29,338.41 411.1K
15:40 29,337.94 29,342.43 29,337.94 29,339.22 484.9K
15:41 29,338.84 29,338.84 29,332.91 29,332.91 494.1K
15:42 29,329.78 29,330.20 29,327.81 29,327.81 503.9K
15:43 29,325.96 29,327.25 29,323.95 29,327.25 527.0K
15:44 29,327.55 29,327.55 29,325.74 29,326.11 514.7K
15:45 29,326.05 29,326.05 29,322.99 29,323.07 531.6K
15:46 29,320.85 29,320.85 29,316.58 29,316.58 533.8K
15:47 29,317.11 29,319.60 29,317.11 29,319.60 456.2K
15:48 29,320.57 29,322.96 29,320.57 29,322.96 522.8K
15:49 29,321.78 29,325.53 29,318.35 29,318.35 937.2K
15:50 29,302.19 29,302.19 29,297.58 29,297.58 2,067.3K
15:51 29,297.06 29,299.42 29,297.06 29,297.64 1,017.1K
15:52 29,294.37 29,297.26 29,294.37 29,294.59 1,072.1K
15:53 29,292.31 29,294.39 29,292.05 29,294.39 1,097.1K
15:54 29,298.96 29,304.50 29,298.96 29,303.34 1,269.8K
15:55 29,298.17 29,301.56 29,296.75 29,296.75 1,541.0K
15:56 29,296.11 29,300.63 29,296.11 29,300.14 2,034.7K
15:57 29,298.24 29,298.28 29,296.67 29,298.28 1,640.0K
15:58 29,297.09 29,299.69 29,297.09 29,297.18 1,735.9K
15:59 29,297.06 29,297.06 29,284.50 29,284.50 3,345.8K
16:00 29,286.32 29,287.98 29,286.32 29,287.98 86,406.3K
16:01 29,287.98 29,287.98 29,287.98 29,287.98 393.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据