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 29,326.51 29,381.23 29,326.51 29,376.37 4,721.9K
09:31 29,374.36 29,388.95 29,374.08 29,374.08 944.7K
09:32 29,359.62 29,389.47 29,359.62 29,380.25 751.7K
09:33 29,382.17 29,382.17 29,376.79 29,378.69 523.8K
09:34 29,372.82 29,373.04 29,369.59 29,373.04 697.4K
09:35 29,372.06 29,372.06 29,362.81 29,367.46 850.0K
09:36 29,373.62 29,373.62 29,368.96 29,368.96 795.5K
09:37 29,360.21 29,363.43 29,360.21 29,361.86 575.5K
09:38 29,362.59 29,370.88 29,362.17 29,370.88 620.0K
09:39 29,372.53 29,378.24 29,372.53 29,378.24 680.8K
09:40 29,386.88 29,386.88 29,369.85 29,369.85 550.1K
09:41 29,363.82 29,373.80 29,361.33 29,373.80 552.5K
09:42 29,373.95 29,383.59 29,373.95 29,381.07 1,095.3K
09:43 29,379.43 29,380.71 29,371.49 29,371.49 574.8K
09:44 29,367.88 29,367.88 29,365.26 29,365.26 746.7K
09:45 29,357.42 29,365.38 29,357.42 29,363.66 545.2K
09:46 29,359.49 29,363.86 29,352.21 29,363.86 742.6K
09:47 29,365.73 29,376.36 29,365.73 29,376.36 534.8K
09:48 29,374.42 29,379.66 29,370.75 29,370.75 614.2K
09:49 29,367.15 29,367.15 29,356.11 29,356.11 568.6K
09:50 29,354.92 29,357.61 29,351.96 29,357.34 390.5K
09:51 29,359.68 29,359.68 29,352.16 29,355.23 423.0K
09:52 29,355.76 29,357.43 29,353.16 29,357.43 405.3K
09:53 29,352.75 29,357.18 29,350.04 29,350.04 338.2K
09:54 29,347.88 29,347.88 29,341.29 29,342.29 378.6K
09:55 29,341.74 29,343.60 29,340.81 29,340.81 375.4K
09:56 29,338.65 29,348.59 29,338.65 29,348.59 1,964.6K
09:57 29,345.90 29,345.90 29,336.70 29,336.70 357.3K
09:58 29,339.73 29,339.73 29,336.30 29,339.37 404.9K
09:59 29,339.20 29,346.66 29,338.49 29,346.66 418.7K
10:00 29,356.99 29,375.21 29,356.99 29,370.70 714.9K
10:01 29,363.35 29,363.35 29,348.72 29,351.45 420.7K
10:02 29,352.34 29,352.34 29,339.44 29,343.49 729.8K
10:03 29,347.56 29,347.56 29,331.03 29,331.03 398.0K
10:04 29,329.01 29,329.01 29,320.36 29,320.36 556.0K
10:05 29,321.03 29,329.11 29,321.03 29,327.32 480.4K
10:06 29,330.05 29,343.60 29,330.05 29,343.60 366.2K
10:07 29,345.56 29,348.15 29,345.56 29,348.15 385.6K
10:08 29,357.41 29,369.11 29,357.41 29,369.11 419.9K
10:09 29,363.49 29,368.14 29,363.28 29,368.14 281.5K
10:10 29,371.34 29,386.59 29,371.34 29,386.59 457.5K
10:11 29,386.71 29,387.58 29,380.54 29,380.54 502.0K
10:12 29,380.15 29,386.83 29,380.15 29,383.96 312.2K
10:13 29,380.34 29,393.05 29,380.34 29,393.05 287.7K
10:14 29,402.82 29,402.82 29,398.44 29,400.49 331.3K
10:15 29,406.06 29,415.05 29,406.06 29,415.05 699.6K
10:16 29,415.99 29,420.70 29,415.99 29,416.47 583.0K
10:17 29,415.16 29,422.88 29,415.16 29,422.88 755.1K
10:18 29,430.04 29,430.04 29,427.29 29,427.29 556.3K
10:19 29,430.14 29,430.14 29,420.65 29,422.93 373.9K
10:20 29,426.50 29,426.50 29,415.98 29,415.98 390.4K
10:21 29,408.25 29,408.25 29,394.95 29,394.95 446.3K
10:22 29,402.83 29,405.14 29,399.29 29,405.14 440.3K
10:23 29,411.95 29,411.95 29,398.97 29,398.97 416.0K
10:24 29,401.86 29,415.04 29,401.51 29,415.04 305.6K
10:25 29,410.17 29,418.70 29,410.17 29,418.70 418.7K
10:26 29,419.01 29,419.82 29,416.59 29,419.82 328.5K
10:27 29,418.27 29,428.50 29,418.27 29,427.05 323.9K
10:28 29,429.50 29,430.35 29,425.18 29,425.18 385.6K
10:29 29,425.48 29,426.70 29,425.16 29,426.70 370.7K
10:30 29,424.31 29,424.31 29,412.06 29,412.06 773.2K
10:31 29,412.88 29,415.04 29,408.06 29,408.06 489.2K
10:32 29,411.12 29,422.42 29,411.12 29,422.42 467.2K
10:33 29,427.14 29,434.29 29,427.14 29,434.29 373.7K
10:34 29,435.07 29,442.94 29,435.07 29,442.16 483.7K
10:35 29,443.37 29,445.85 29,443.37 29,445.85 310.4K
10:36 29,445.02 29,449.25 29,444.91 29,449.25 385.4K
10:37 29,446.45 29,450.47 29,446.45 29,448.72 394.6K
10:38 29,444.81 29,444.81 29,441.71 29,441.98 603.1K
10:39 29,439.40 29,441.09 29,439.40 29,439.68 431.5K
10:40 29,444.89 29,447.56 29,444.89 29,444.94 276.9K
10:41 29,446.80 29,450.90 29,446.80 29,447.11 281.7K
10:42 29,448.36 29,452.14 29,448.36 29,448.73 363.5K
10:43 29,447.46 29,453.10 29,447.46 29,451.34 317.2K
10:44 29,445.86 29,447.62 29,444.97 29,445.33 293.1K
10:45 29,452.47 29,452.47 29,446.51 29,450.78 600.2K
10:46 29,453.13 29,454.05 29,449.59 29,449.59 444.2K
10:47 29,448.94 29,452.89 29,446.06 29,452.89 386.7K
10:48 29,453.57 29,458.89 29,452.88 29,458.89 379.0K
10:49 29,464.88 29,470.37 29,464.88 29,470.37 567.6K
10:50 29,473.30 29,475.07 29,470.76 29,471.09 359.8K
10:51 29,472.30 29,485.37 29,472.30 29,485.37 542.5K
10:52 29,487.15 29,494.42 29,487.15 29,491.58 436.6K
10:53 29,489.82 29,491.85 29,487.50 29,487.50 342.1K
10:54 29,487.35 29,487.35 29,479.77 29,479.77 341.7K
10:55 29,479.00 29,484.14 29,479.00 29,482.64 271.4K
10:56 29,480.07 29,484.30 29,480.07 29,480.13 300.9K
10:57 29,479.72 29,480.83 29,479.70 29,480.83 357.9K
10:58 29,480.68 29,480.68 29,479.39 29,479.39 255.3K
10:59 29,473.75 29,480.40 29,473.75 29,475.43 318.9K
11:00 29,471.66 29,482.41 29,471.66 29,482.41 580.8K
11:01 29,483.41 29,485.61 29,483.41 29,485.61 220.5K
11:02 29,490.57 29,491.99 29,490.23 29,490.23 327.7K
11:03 29,490.64 29,490.77 29,485.65 29,485.65 276.6K
11:04 29,485.48 29,485.48 29,480.37 29,480.37 489.3K
11:05 29,477.34 29,477.38 29,474.12 29,474.12 400.0K
11:06 29,471.02 29,471.02 29,467.61 29,468.88 348.4K
11:07 29,467.16 29,467.66 29,463.14 29,467.66 250.5K
11:08 29,466.38 29,466.38 29,461.23 29,462.49 302.3K
11:09 29,465.86 29,474.18 29,465.86 29,470.56 396.7K
11:10 29,477.04 29,477.04 29,473.80 29,475.12 352.2K
11:11 29,477.73 29,477.73 29,471.56 29,475.72 390.9K
11:12 29,475.54 29,478.28 29,469.85 29,469.85 403.8K
11:13 29,476.81 29,477.97 29,475.69 29,477.97 190.9K
11:14 29,473.47 29,476.90 29,473.47 29,476.78 194.5K
11:15 29,474.14 29,478.04 29,473.38 29,478.04 331.3K
11:16 29,476.73 29,476.73 29,467.45 29,467.45 520.0K
11:17 29,469.74 29,469.74 29,461.18 29,461.18 336.3K
11:18 29,456.36 29,464.77 29,456.36 29,464.35 370.8K
11:19 29,463.92 29,467.59 29,463.41 29,465.88 294.5K
11:20 29,473.16 29,474.72 29,470.36 29,474.72 367.3K
11:21 29,481.10 29,484.21 29,480.17 29,484.21 362.9K
11:22 29,485.40 29,485.40 29,474.20 29,474.20 404.5K
11:23 29,480.49 29,480.49 29,475.26 29,475.26 273.6K
11:24 29,478.78 29,485.35 29,478.78 29,485.35 359.2K
11:25 29,485.92 29,488.03 29,485.92 29,488.03 289.2K
11:26 29,491.65 29,492.99 29,486.27 29,492.99 349.8K
11:27 29,493.25 29,495.42 29,490.06 29,495.42 407.4K
11:28 29,498.57 29,500.44 29,498.17 29,498.17 244.1K
11:29 29,500.89 29,508.05 29,500.89 29,508.05 355.5K
11:30 29,503.03 29,503.03 29,497.48 29,498.90 345.1K
11:31 29,495.99 29,506.13 29,495.99 29,506.13 439.6K
11:32 29,508.62 29,508.62 29,505.41 29,505.41 249.5K
11:33 29,501.71 29,501.71 29,498.09 29,498.09 315.4K
11:34 29,498.63 29,500.65 29,498.63 29,500.14 394.8K
11:35 29,508.11 29,509.45 29,506.39 29,506.39 601.8K
11:36 29,510.10 29,510.86 29,508.71 29,509.88 299.8K
11:37 29,511.18 29,511.18 29,502.17 29,502.17 320.3K
11:38 29,501.94 29,504.13 29,501.94 29,504.13 253.2K
11:39 29,504.94 29,504.94 29,500.75 29,500.75 277.8K
11:40 29,498.73 29,501.56 29,498.73 29,499.37 259.6K
11:41 29,500.70 29,500.79 29,496.70 29,500.79 200.3K
11:42 29,498.90 29,498.90 29,497.33 29,497.33 283.1K
11:43 29,495.55 29,495.55 29,493.34 29,494.29 266.0K
11:44 29,494.92 29,496.81 29,493.18 29,496.81 332.1K
11:45 29,496.59 29,496.59 29,495.00 29,495.61 252.2K
11:46 29,494.25 29,495.39 29,492.22 29,492.22 319.6K
11:47 29,492.83 29,495.50 29,492.83 29,495.03 263.2K
11:48 29,494.12 29,495.17 29,493.00 29,495.17 241.7K
11:49 29,498.56 29,500.51 29,498.56 29,500.51 236.2K
11:50 29,499.23 29,502.82 29,499.23 29,502.82 213.0K
11:51 29,502.36 29,502.36 29,500.61 29,500.61 206.6K
11:52 29,503.94 29,507.16 29,502.77 29,506.81 314.6K
11:53 29,507.03 29,511.42 29,507.03 29,510.27 325.5K
11:54 29,510.57 29,510.57 29,498.66 29,498.66 412.1K
11:55 29,497.77 29,508.06 29,495.68 29,508.06 385.9K
11:56 29,505.62 29,507.01 29,504.19 29,507.01 223.1K
11:57 29,508.12 29,508.71 29,505.83 29,505.83 312.5K
11:58 29,506.26 29,514.47 29,506.26 29,514.47 191.7K
11:59 29,512.05 29,512.05 29,510.46 29,510.46 261.2K
12:00 29,510.21 29,510.21 29,506.14 29,506.14 379.3K
12:01 29,510.21 29,512.13 29,510.21 29,512.13 327.7K
12:02 29,509.83 29,512.70 29,509.83 29,511.97 218.7K
12:03 29,512.22 29,513.55 29,511.93 29,511.93 209.7K
12:04 29,514.56 29,514.56 29,512.78 29,512.78 163.7K
12:05 29,513.29 29,515.28 29,512.56 29,515.28 314.3K
12:06 29,514.43 29,514.43 29,505.44 29,505.44 393.0K
12:07 29,504.84 29,507.65 29,504.28 29,507.65 238.3K
12:08 29,507.59 29,513.65 29,507.59 29,512.83 419.2K
12:09 29,509.99 29,509.99 29,503.70 29,504.53 251.7K
12:10 29,503.94 29,504.73 29,503.08 29,503.08 218.9K
12:11 29,507.74 29,507.74 29,502.84 29,502.84 193.2K
12:12 29,502.52 29,506.53 29,501.07 29,506.53 188.9K
12:13 29,506.67 29,511.41 29,505.80 29,511.41 193.0K
12:14 29,514.60 29,514.60 29,513.11 29,513.61 209.9K
12:15 29,512.15 29,515.87 29,512.15 29,515.83 157.0K
12:16 29,521.42 29,521.42 29,516.97 29,517.05 274.7K
12:17 29,518.15 29,521.53 29,518.15 29,521.19 145.2K
12:18 29,528.28 29,528.28 29,525.97 29,525.97 249.8K
12:19 29,525.69 29,532.35 29,525.69 29,532.35 259.7K
12:20 29,530.05 29,530.05 29,515.36 29,515.36 320.3K
12:21 29,515.09 29,515.09 29,506.36 29,506.57 328.7K
12:22 29,508.56 29,511.31 29,508.56 29,511.31 166.1K
12:23 29,513.56 29,514.37 29,511.80 29,511.80 226.2K
12:24 29,510.64 29,510.98 29,508.19 29,508.19 195.0K
12:25 29,506.06 29,516.51 29,506.06 29,516.51 350.1K
12:26 29,515.66 29,520.83 29,515.66 29,520.53 260.2K
12:27 29,519.09 29,519.12 29,518.26 29,518.26 139.2K
12:28 29,517.52 29,517.75 29,514.66 29,514.66 192.9K
12:29 29,514.24 29,522.70 29,514.24 29,522.70 275.6K
12:30 29,521.39 29,524.86 29,521.39 29,524.86 237.6K
12:31 29,526.33 29,526.33 29,522.87 29,523.64 131.4K
12:32 29,525.53 29,525.75 29,524.77 29,525.15 134.2K
12:33 29,522.69 29,524.12 29,522.69 29,522.92 188.1K
12:34 29,519.64 29,520.37 29,517.68 29,517.68 273.2K
12:35 29,516.97 29,516.97 29,516.24 29,516.31 166.9K
12:36 29,516.63 29,522.11 29,516.63 29,521.09 232.7K
12:37 29,520.82 29,521.22 29,520.40 29,521.22 283.8K
12:38 29,519.59 29,519.59 29,516.89 29,516.89 304.1K
12:39 29,516.36 29,522.41 29,516.36 29,521.92 240.3K
12:40 29,521.78 29,523.51 29,520.68 29,520.68 142.2K
12:41 29,525.26 29,525.30 29,522.99 29,525.30 209.8K
12:42 29,522.74 29,522.74 29,521.47 29,521.91 117.7K
12:43 29,522.00 29,525.95 29,522.00 29,525.59 209.2K
12:44 29,526.80 29,526.80 29,524.54 29,524.54 214.9K
12:45 29,522.49 29,531.37 29,522.49 29,531.37 230.3K
12:46 29,529.93 29,530.66 29,529.89 29,530.14 251.4K
12:47 29,532.38 29,535.68 29,532.38 29,534.51 150.6K
12:48 29,533.58 29,535.46 29,533.58 29,533.86 176.3K
12:49 29,537.43 29,539.52 29,537.43 29,539.52 190.4K
12:50 29,541.53 29,541.53 29,539.98 29,540.65 198.2K
12:51 29,540.48 29,540.48 29,538.37 29,538.43 207.1K
12:52 29,536.19 29,540.59 29,536.19 29,538.87 379.1K
12:53 29,539.41 29,540.55 29,539.14 29,539.14 172.8K
12:54 29,541.55 29,543.27 29,541.55 29,543.27 245.8K
12:55 29,542.50 29,542.50 29,541.15 29,541.15 186.8K
12:56 29,541.57 29,547.01 29,541.57 29,547.01 172.2K
12:57 29,546.22 29,546.22 29,543.96 29,543.96 149.9K
12:58 29,546.14 29,546.14 29,543.26 29,543.26 443.9K
12:59 29,544.46 29,545.68 29,543.81 29,543.81 135.3K
13:00 29,543.59 29,546.95 29,543.59 29,546.15 129.1K
13:01 29,547.13 29,550.94 29,546.44 29,550.94 165.9K
13:02 29,552.98 29,556.39 29,552.98 29,556.07 296.7K
13:03 29,556.95 29,562.90 29,556.95 29,562.90 284.3K
13:04 29,563.27 29,567.53 29,563.27 29,567.53 315.5K
13:05 29,567.16 29,567.80 29,565.84 29,566.12 279.2K
13:06 29,565.61 29,565.61 29,562.88 29,562.88 227.1K
13:07 29,562.33 29,562.33 29,558.28 29,558.28 231.9K
13:08 29,556.46 29,556.46 29,555.33 29,556.33 175.7K
13:09 29,553.50 29,553.50 29,550.17 29,550.17 180.1K
13:10 29,551.32 29,551.32 29,547.66 29,547.66 215.5K
13:11 29,547.31 29,547.31 29,544.20 29,544.20 187.0K
13:12 29,542.40 29,542.40 29,539.55 29,540.55 201.1K
13:13 29,542.87 29,545.38 29,542.87 29,545.38 181.6K
13:14 29,546.04 29,551.51 29,546.04 29,551.51 204.1K
13:15 29,554.57 29,554.68 29,554.04 29,554.30 445.9K
13:16 29,551.83 29,552.68 29,550.36 29,552.68 214.7K
13:17 29,552.50 29,554.03 29,551.40 29,551.77 225.3K
13:18 29,551.91 29,555.33 29,551.91 29,555.33 259.8K
13:19 29,557.61 29,560.73 29,557.61 29,560.72 230.6K
13:20 29,560.74 29,560.74 29,558.54 29,558.64 244.4K
13:21 29,558.50 29,560.60 29,558.50 29,560.44 294.1K
13:22 29,558.66 29,558.66 29,550.96 29,550.96 283.4K
13:23 29,551.56 29,551.56 29,550.57 29,550.57 249.7K
13:24 29,551.09 29,553.24 29,551.09 29,551.14 195.7K
13:25 29,550.71 29,550.71 29,547.72 29,547.72 170.2K
13:26 29,550.07 29,550.07 29,546.13 29,546.13 198.5K
13:27 29,545.66 29,545.66 29,539.72 29,539.72 231.4K
13:28 29,538.99 29,539.88 29,538.82 29,539.36 283.0K
13:29 29,540.19 29,541.27 29,538.09 29,538.09 170.4K
13:30 29,538.83 29,541.84 29,537.72 29,541.84 195.7K
13:31 29,541.19 29,543.03 29,541.19 29,541.66 174.8K
13:32 29,543.29 29,543.29 29,539.09 29,541.59 204.8K
13:33 29,539.36 29,541.48 29,536.26 29,541.48 437.5K
13:34 29,542.87 29,543.17 29,541.70 29,542.52 196.5K
13:35 29,543.16 29,546.20 29,543.07 29,546.20 321.7K
13:36 29,546.22 29,547.62 29,546.08 29,546.75 245.6K
13:37 29,550.92 29,552.30 29,549.04 29,551.33 237.0K
13:38 29,550.28 29,551.01 29,550.28 29,551.01 295.5K
13:39 29,550.98 29,559.19 29,550.98 29,559.19 160.8K
13:40 29,558.81 29,562.47 29,558.69 29,562.47 319.0K
13:41 29,564.75 29,564.75 29,558.48 29,558.48 248.0K
13:42 29,556.89 29,558.03 29,556.89 29,557.87 214.2K
13:43 29,558.16 29,562.49 29,558.16 29,558.73 153.8K
13:44 29,560.93 29,561.86 29,560.48 29,561.86 531.3K
13:45 29,560.41 29,562.87 29,559.21 29,561.86 252.5K
13:46 29,562.53 29,562.53 29,559.03 29,559.03 240.7K
13:47 29,558.62 29,562.79 29,558.62 29,562.75 154.0K
13:48 29,563.75 29,563.75 29,561.94 29,563.17 276.8K
13:49 29,561.92 29,561.92 29,560.93 29,560.93 293.8K
13:50 29,560.85 29,563.82 29,560.85 29,563.82 523.9K
13:51 29,564.13 29,568.91 29,564.13 29,568.66 181.8K
13:52 29,569.51 29,569.51 29,568.36 29,569.47 129.6K
13:53 29,569.19 29,569.19 29,566.63 29,567.09 174.7K
13:54 29,564.69 29,564.76 29,563.08 29,563.08 270.7K
13:55 29,563.71 29,563.71 29,561.66 29,561.66 279.0K
13:56 29,561.21 29,561.51 29,560.30 29,561.51 192.5K
13:57 29,560.81 29,562.59 29,558.79 29,562.59 260.1K
13:58 29,564.31 29,567.32 29,564.31 29,567.32 355.7K
13:59 29,566.71 29,567.94 29,566.29 29,567.94 279.4K
14:00 29,567.18 29,570.90 29,567.18 29,570.90 300.2K
14:01 29,572.21 29,573.31 29,570.20 29,573.31 236.8K
14:02 29,575.09 29,575.83 29,575.09 29,575.23 255.4K
14:03 29,574.08 29,574.97 29,572.98 29,572.98 252.7K
14:04 29,573.17 29,573.17 29,569.66 29,569.66 450.0K
14:05 29,571.84 29,573.54 29,571.26 29,573.54 361.6K
14:06 29,573.34 29,579.32 29,573.34 29,575.65 347.5K
14:07 29,574.09 29,574.19 29,570.39 29,570.39 242.1K
14:08 29,569.15 29,574.44 29,569.15 29,574.14 227.4K
14:09 29,572.81 29,572.81 29,571.73 29,571.73 196.5K
14:10 29,571.65 29,574.35 29,570.68 29,574.35 356.3K
14:11 29,573.49 29,575.23 29,572.08 29,572.08 268.1K
14:12 29,574.09 29,575.19 29,574.09 29,574.40 162.1K
14:13 29,574.40 29,576.03 29,574.40 29,575.90 169.4K
14:14 29,575.57 29,576.50 29,575.57 29,576.50 221.5K
14:15 29,576.18 29,578.12 29,576.06 29,578.12 178.2K
14:16 29,579.19 29,581.26 29,579.19 29,581.26 253.9K
14:17 29,580.73 29,588.28 29,579.81 29,588.28 267.8K
14:18 29,587.66 29,589.65 29,587.66 29,588.84 146.1K
14:19 29,590.49 29,591.42 29,589.18 29,590.27 280.6K
14:20 29,593.18 29,593.18 29,588.58 29,588.58 341.8K
14:21 29,586.51 29,586.51 29,583.88 29,584.75 313.8K
14:22 29,581.63 29,584.30 29,580.64 29,584.30 226.5K
14:23 29,582.69 29,584.35 29,582.69 29,584.35 142.1K
14:24 29,584.22 29,585.82 29,584.22 29,585.82 284.8K
14:25 29,590.41 29,591.76 29,590.41 29,591.53 223.5K
14:26 29,594.14 29,594.14 29,580.75 29,580.75 359.1K
14:27 29,580.93 29,583.90 29,579.30 29,579.30 268.0K
14:28 29,578.32 29,578.32 29,576.59 29,577.17 446.2K
14:29 29,577.84 29,577.84 29,576.58 29,577.59 118.0K
14:30 29,576.52 29,580.67 29,576.26 29,580.67 253.0K
14:31 29,580.28 29,586.00 29,580.28 29,584.65 338.9K
14:32 29,582.97 29,582.97 29,574.99 29,580.05 352.7K
14:33 29,578.96 29,578.96 29,575.01 29,575.01 254.4K
14:34 29,574.24 29,574.24 29,572.77 29,573.44 227.3K
14:35 29,572.30 29,577.13 29,572.30 29,575.12 247.9K
14:36 29,573.76 29,573.84 29,573.35 29,573.40 204.1K
14:37 29,576.91 29,577.92 29,576.42 29,577.70 258.4K
14:38 29,576.37 29,577.80 29,576.37 29,576.85 175.0K
14:39 29,576.61 29,579.09 29,576.61 29,578.65 585.2K
14:40 29,579.09 29,580.94 29,579.09 29,579.76 283.6K
14:41 29,578.50 29,578.50 29,569.65 29,569.65 294.0K
14:42 29,569.58 29,569.58 29,563.54 29,566.02 204.8K
14:43 29,566.09 29,566.09 29,559.96 29,560.86 332.2K
14:44 29,559.43 29,559.43 29,555.78 29,555.78 222.9K
14:45 29,554.92 29,554.92 29,551.16 29,554.21 332.4K
14:46 29,552.23 29,552.23 29,549.71 29,549.71 348.3K
14:47 29,547.86 29,547.86 29,544.16 29,544.52 229.6K
14:48 29,544.61 29,544.61 29,538.49 29,538.49 234.9K
14:49 29,538.93 29,540.21 29,538.83 29,538.83 180.8K
14:50 29,539.32 29,539.80 29,537.19 29,539.80 205.1K
14:51 29,542.70 29,547.22 29,542.70 29,547.00 259.4K
14:52 29,547.15 29,548.18 29,544.96 29,544.96 191.5K
14:53 29,540.83 29,540.83 29,532.23 29,532.23 275.1K
14:54 29,530.85 29,532.70 29,528.08 29,528.08 323.8K
14:55 29,528.08 29,531.36 29,528.08 29,530.80 212.0K
14:56 29,532.32 29,532.32 29,526.69 29,526.69 209.4K
14:57 29,526.05 29,526.05 29,523.38 29,523.38 344.7K
14:58 29,521.62 29,525.90 29,521.62 29,525.50 327.7K
14:59 29,523.39 29,523.92 29,521.50 29,523.92 289.2K
15:00 29,521.91 29,525.29 29,521.91 29,525.29 315.2K
15:01 29,531.28 29,538.06 29,531.28 29,538.06 368.9K
15:02 29,535.20 29,537.49 29,535.20 29,537.49 319.2K
15:03 29,534.80 29,534.80 29,531.95 29,532.61 362.8K
15:04 29,531.13 29,531.69 29,530.06 29,531.69 257.6K
15:05 29,530.54 29,530.99 29,530.54 29,530.76 313.4K
15:06 29,530.78 29,535.74 29,530.78 29,535.74 328.6K
15:07 29,532.92 29,536.78 29,532.92 29,536.78 223.2K
15:08 29,536.89 29,540.70 29,536.89 29,540.70 245.1K
15:09 29,541.94 29,541.94 29,539.72 29,539.72 245.8K
15:10 29,540.50 29,542.00 29,540.50 29,541.81 309.5K
15:11 29,542.72 29,547.22 29,542.72 29,546.47 298.9K
15:12 29,545.35 29,545.35 29,542.18 29,542.18 251.2K
15:13 29,540.16 29,541.23 29,538.38 29,538.38 231.4K
15:14 29,540.33 29,540.33 29,539.10 29,540.08 283.6K
15:15 29,541.04 29,541.52 29,541.04 29,541.37 369.3K
15:16 29,541.04 29,542.20 29,539.43 29,542.20 192.6K
15:17 29,540.75 29,540.75 29,535.84 29,536.57 282.9K
15:18 29,536.52 29,536.52 29,534.23 29,536.45 297.6K
15:19 29,535.55 29,545.52 29,535.55 29,545.52 453.0K
15:20 29,544.65 29,544.65 29,537.97 29,539.61 373.8K
15:21 29,540.64 29,543.57 29,540.64 29,543.57 368.2K
15:22 29,545.31 29,548.56 29,545.31 29,548.56 287.4K
15:23 29,549.69 29,549.97 29,549.65 29,549.97 298.4K
15:24 29,551.42 29,557.63 29,551.14 29,557.63 380.4K
15:25 29,558.37 29,558.37 29,549.32 29,549.32 330.0K
15:26 29,552.81 29,552.81 29,544.97 29,544.97 408.2K
15:27 29,540.08 29,540.08 29,536.17 29,536.17 493.4K
15:28 29,532.10 29,532.27 29,531.74 29,532.27 397.6K
15:29 29,531.62 29,531.62 29,527.92 29,531.19 894.7K
15:30 29,531.44 29,538.30 29,531.44 29,537.10 509.0K
15:31 29,536.48 29,538.75 29,536.48 29,537.15 414.2K
15:32 29,536.24 29,542.25 29,536.24 29,542.25 477.6K
15:33 29,540.01 29,540.17 29,536.71 29,540.17 445.4K
15:34 29,538.33 29,539.20 29,537.53 29,539.20 383.3K
15:35 29,538.16 29,538.16 29,528.85 29,537.35 493.9K
15:36 29,538.10 29,538.10 29,533.16 29,533.16 414.9K
15:37 29,533.81 29,536.90 29,533.13 29,536.90 399.2K
15:38 29,537.67 29,538.23 29,535.06 29,535.06 763.2K
15:39 29,531.98 29,532.09 29,531.75 29,532.09 505.9K
15:40 29,530.21 29,539.50 29,529.62 29,539.50 444.6K
15:41 29,539.53 29,539.53 29,530.18 29,530.18 711.1K
15:42 29,529.81 29,529.81 29,527.08 29,527.67 486.4K
15:43 29,528.02 29,528.02 29,524.66 29,524.66 652.3K
15:44 29,525.29 29,528.89 29,525.29 29,528.89 513.1K
15:45 29,530.86 29,531.89 29,530.86 29,531.83 569.8K
15:46 29,535.08 29,540.96 29,535.08 29,538.57 548.2K
15:47 29,537.88 29,540.29 29,537.88 29,538.75 622.3K
15:48 29,539.81 29,542.28 29,539.81 29,540.08 666.2K
15:49 29,544.33 29,548.52 29,544.33 29,545.16 784.9K
15:50 29,566.15 29,589.25 29,566.15 29,587.62 3,463.8K
15:51 29,585.47 29,585.47 29,576.21 29,576.21 1,526.4K
15:52 29,575.98 29,583.65 29,575.98 29,583.65 1,217.7K
15:53 29,583.03 29,583.03 29,580.04 29,580.04 1,114.7K
15:54 29,578.89 29,588.71 29,578.89 29,588.71 1,419.0K
15:55 29,592.53 29,596.28 29,592.53 29,596.28 2,028.5K
15:56 29,603.06 29,609.63 29,603.06 29,609.63 2,966.7K
15:57 29,615.74 29,620.71 29,615.74 29,618.46 2,240.3K
15:58 29,617.17 29,617.87 29,616.34 29,617.87 2,289.5K
15:59 29,618.92 29,626.00 29,618.92 29,619.74 3,770.9K
16:00 29,621.16 29,624.54 29,621.16 29,624.54 95,931.1K
16:01 29,624.54 29,624.54 29,624.54 29,624.54 1,227.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据