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 29,672.17 29,740.30 29,672.17 29,739.16 4,180.5K
09:31 29,723.98 29,726.51 29,723.98 29,726.51 1,086.9K
09:32 29,727.10 29,736.13 29,724.91 29,724.91 595.1K
09:33 29,720.13 29,720.13 29,712.21 29,716.41 638.6K
09:34 29,719.59 29,721.83 29,716.00 29,716.00 666.0K
09:35 29,720.05 29,732.17 29,717.17 29,725.60 704.8K
09:36 29,713.79 29,713.79 29,704.36 29,710.99 743.0K
09:37 29,707.58 29,715.37 29,707.58 29,710.25 568.0K
09:38 29,708.89 29,708.89 29,690.76 29,690.76 505.8K
09:39 29,688.94 29,688.94 29,684.45 29,686.59 481.9K
09:40 29,692.10 29,698.01 29,692.10 29,695.52 456.0K
09:41 29,703.65 29,704.79 29,699.49 29,699.49 428.6K
09:42 29,701.50 29,701.50 29,694.77 29,694.77 497.9K
09:43 29,700.03 29,713.13 29,700.03 29,713.13 522.6K
09:44 29,717.51 29,717.51 29,713.45 29,717.23 581.5K
09:45 29,716.32 29,716.64 29,712.90 29,712.90 466.2K
09:46 29,710.30 29,710.30 29,702.11 29,702.11 564.9K
09:47 29,699.95 29,699.95 29,697.44 29,697.96 323.9K
09:48 29,692.10 29,698.53 29,692.10 29,698.27 408.4K
09:49 29,704.27 29,704.27 29,693.81 29,693.81 433.5K
09:50 29,685.24 29,685.24 29,674.44 29,674.44 588.3K
09:51 29,673.06 29,677.88 29,673.06 29,673.24 514.8K
09:52 29,673.30 29,675.23 29,672.10 29,672.10 678.5K
09:53 29,671.15 29,671.15 29,666.23 29,666.23 566.6K
09:54 29,663.28 29,664.23 29,662.82 29,663.44 274.7K
09:55 29,657.09 29,657.09 29,647.26 29,647.26 556.1K
09:56 29,649.52 29,653.99 29,649.52 29,651.52 366.6K
09:57 29,651.04 29,652.59 29,649.51 29,652.59 501.7K
09:58 29,648.92 29,649.91 29,640.57 29,640.57 459.2K
09:59 29,641.21 29,643.39 29,640.05 29,641.26 385.1K
10:00 29,646.83 29,649.23 29,646.83 29,647.16 461.0K
10:01 29,652.92 29,664.35 29,652.92 29,662.58 513.6K
10:02 29,665.32 29,668.08 29,659.43 29,659.43 491.0K
10:03 29,657.84 29,657.84 29,654.36 29,655.59 372.0K
10:04 29,658.18 29,659.58 29,652.76 29,652.76 310.6K
10:05 29,647.84 29,651.21 29,647.39 29,647.39 612.6K
10:06 29,653.02 29,657.61 29,650.69 29,657.61 403.1K
10:07 29,657.57 29,660.28 29,657.56 29,660.28 290.3K
10:08 29,658.83 29,664.40 29,658.83 29,664.40 432.6K
10:09 29,663.87 29,663.87 29,657.91 29,660.10 329.3K
10:10 29,658.17 29,658.17 29,650.53 29,650.53 724.5K
10:11 29,652.53 29,657.65 29,652.53 29,657.65 331.8K
10:12 29,655.12 29,663.49 29,655.12 29,663.49 336.0K
10:13 29,670.84 29,670.84 29,669.49 29,669.49 305.3K
10:14 29,669.98 29,673.24 29,669.98 29,673.24 266.3K
10:15 29,672.67 29,672.67 29,668.99 29,668.99 258.4K
10:16 29,668.13 29,668.35 29,667.76 29,668.11 452.9K
10:17 29,667.52 29,673.26 29,667.52 29,671.10 355.9K
10:18 29,664.45 29,664.45 29,654.54 29,654.54 412.6K
10:19 29,650.36 29,650.36 29,646.30 29,649.54 530.4K
10:20 29,648.86 29,648.86 29,642.02 29,642.45 374.5K
10:21 29,645.46 29,647.01 29,637.58 29,637.58 454.5K
10:22 29,637.37 29,639.25 29,635.13 29,639.21 699.9K
10:23 29,637.50 29,637.50 29,622.66 29,622.66 684.0K
10:24 29,622.45 29,622.45 29,610.79 29,610.79 792.2K
10:25 29,614.41 29,614.41 29,607.06 29,613.00 608.3K
10:26 29,614.23 29,614.23 29,607.88 29,608.98 422.2K
10:27 29,604.99 29,604.99 29,600.51 29,600.51 472.5K
10:28 29,599.96 29,601.81 29,599.68 29,601.81 594.9K
10:29 29,593.92 29,601.81 29,593.92 29,601.81 550.8K
10:30 29,603.78 29,608.18 29,603.78 29,607.17 446.6K
10:31 29,605.11 29,605.11 29,602.25 29,602.25 354.0K
10:32 29,603.70 29,606.03 29,603.32 29,606.03 420.6K
10:33 29,606.46 29,606.68 29,604.17 29,606.68 390.1K
10:34 29,604.70 29,605.98 29,596.20 29,596.20 478.5K
10:35 29,595.55 29,609.41 29,595.55 29,609.41 524.2K
10:36 29,610.44 29,614.76 29,610.44 29,614.76 371.8K
10:37 29,613.97 29,615.74 29,613.32 29,615.74 371.4K
10:38 29,618.49 29,619.94 29,617.26 29,618.82 311.2K
10:39 29,619.79 29,621.39 29,600.75 29,600.75 513.9K
10:40 29,597.43 29,606.37 29,597.43 29,606.37 538.2K
10:41 29,608.45 29,621.06 29,608.45 29,621.06 652.8K
10:42 29,621.78 29,630.25 29,621.78 29,628.13 386.3K
10:43 29,626.22 29,626.22 29,617.96 29,617.96 481.1K
10:44 29,612.20 29,612.38 29,605.03 29,605.03 493.6K
10:45 29,600.40 29,600.40 29,594.54 29,594.54 321.3K
10:46 29,593.52 29,594.49 29,588.31 29,589.49 439.3K
10:47 29,591.68 29,592.17 29,591.06 29,592.17 325.8K
10:48 29,586.12 29,586.12 29,581.92 29,581.92 697.9K
10:49 29,581.71 29,588.74 29,581.71 29,588.74 294.2K
10:50 29,592.28 29,601.48 29,592.28 29,601.48 450.5K
10:51 29,601.31 29,601.81 29,596.26 29,596.26 284.0K
10:52 29,597.92 29,600.46 29,597.92 29,599.37 318.9K
10:53 29,600.61 29,602.29 29,599.01 29,599.44 345.7K
10:54 29,598.74 29,601.20 29,598.32 29,601.20 229.4K
10:55 29,601.30 29,607.87 29,601.30 29,607.87 318.8K
10:56 29,605.86 29,605.86 29,603.10 29,604.72 341.8K
10:57 29,602.73 29,602.73 29,593.50 29,594.40 359.2K
10:58 29,593.99 29,593.99 29,585.71 29,585.71 400.8K
10:59 29,585.31 29,591.97 29,585.31 29,590.99 312.0K
11:00 29,592.33 29,593.88 29,592.26 29,593.88 253.3K
11:01 29,591.77 29,594.73 29,589.18 29,589.18 299.6K
11:02 29,586.79 29,586.79 29,580.70 29,580.70 237.7K
11:03 29,587.63 29,595.75 29,587.63 29,595.75 444.8K
11:04 29,595.51 29,596.03 29,591.81 29,591.81 252.0K
11:05 29,588.33 29,593.60 29,587.66 29,593.60 301.4K
11:06 29,593.92 29,595.13 29,593.92 29,595.13 243.5K
11:07 29,595.35 29,598.63 29,595.35 29,597.58 279.8K
11:08 29,597.46 29,601.92 29,597.46 29,601.92 233.8K
11:09 29,604.89 29,606.71 29,604.89 29,606.71 343.8K
11:10 29,605.60 29,606.26 29,604.45 29,605.56 285.5K
11:11 29,604.66 29,605.42 29,602.34 29,602.94 323.8K
11:12 29,602.32 29,605.13 29,602.32 29,605.13 372.8K
11:13 29,606.29 29,608.01 29,605.29 29,608.01 265.6K
11:14 29,606.28 29,610.94 29,606.28 29,610.94 335.4K
11:15 29,612.12 29,615.65 29,612.12 29,613.08 283.3K
11:16 29,614.22 29,616.01 29,614.22 29,614.52 251.9K
11:17 29,615.90 29,618.39 29,615.90 29,618.39 322.8K
11:18 29,624.13 29,630.16 29,623.98 29,630.16 351.2K
11:19 29,630.94 29,630.94 29,624.83 29,627.12 307.9K
11:20 29,628.20 29,629.00 29,627.61 29,627.61 292.4K
11:21 29,625.09 29,625.12 29,622.12 29,622.12 389.2K
11:22 29,619.05 29,619.05 29,613.42 29,614.53 402.4K
11:23 29,616.88 29,619.51 29,616.88 29,617.39 341.1K
11:24 29,617.37 29,621.38 29,615.13 29,621.38 256.9K
11:25 29,618.08 29,618.08 29,614.65 29,615.82 170.5K
11:26 29,619.59 29,627.02 29,619.59 29,627.02 302.1K
11:27 29,629.99 29,631.35 29,628.21 29,628.21 283.4K
11:28 29,626.35 29,627.65 29,626.35 29,627.65 182.5K
11:29 29,622.42 29,625.81 29,622.42 29,624.75 247.9K
11:30 29,624.58 29,626.46 29,624.58 29,626.46 169.2K
11:31 29,624.99 29,624.99 29,616.90 29,618.81 307.1K
11:32 29,617.73 29,617.90 29,616.99 29,616.99 180.3K
11:33 29,616.17 29,618.20 29,616.17 29,616.20 302.0K
11:34 29,618.36 29,618.79 29,617.95 29,617.95 262.0K
11:35 29,616.39 29,622.79 29,616.39 29,622.65 320.8K
11:36 29,623.29 29,623.79 29,623.29 29,623.44 308.5K
11:37 29,622.45 29,622.76 29,619.25 29,619.48 283.5K
11:38 29,618.37 29,618.37 29,612.29 29,613.81 295.3K
11:39 29,617.48 29,617.48 29,616.06 29,617.03 282.3K
11:40 29,616.68 29,620.14 29,616.51 29,620.14 289.2K
11:41 29,620.71 29,620.71 29,617.32 29,617.32 418.9K
11:42 29,618.44 29,618.44 29,612.05 29,615.33 420.2K
11:43 29,613.54 29,613.54 29,611.44 29,612.39 361.7K
11:44 29,610.54 29,613.53 29,610.54 29,613.53 355.8K
11:45 29,613.29 29,613.29 29,611.06 29,611.06 280.9K
11:46 29,612.59 29,613.21 29,609.86 29,609.86 286.7K
11:47 29,612.13 29,614.35 29,611.30 29,614.35 308.2K
11:48 29,615.18 29,615.18 29,614.00 29,614.48 236.5K
11:49 29,613.77 29,613.77 29,608.24 29,608.24 319.7K
11:50 29,606.57 29,606.57 29,601.98 29,605.18 348.8K
11:51 29,605.47 29,605.84 29,605.00 29,605.27 263.8K
11:52 29,605.86 29,607.64 29,605.86 29,607.64 312.8K
11:53 29,607.57 29,607.89 29,606.10 29,606.10 224.4K
11:54 29,605.09 29,605.09 29,602.68 29,602.96 352.5K
11:55 29,599.84 29,605.71 29,599.84 29,605.71 334.0K
11:56 29,606.28 29,609.39 29,606.28 29,609.39 346.3K
11:57 29,607.96 29,607.96 29,598.61 29,599.41 367.5K
11:58 29,598.97 29,599.39 29,594.99 29,594.99 349.6K
11:59 29,591.32 29,593.71 29,591.32 29,592.49 243.6K
12:00 29,591.05 29,591.05 29,582.43 29,582.83 518.3K
12:01 29,579.10 29,579.10 29,570.67 29,578.73 288.6K
12:02 29,579.59 29,579.82 29,576.97 29,576.97 300.3K
12:03 29,576.77 29,583.20 29,576.77 29,583.20 269.4K
12:04 29,583.39 29,584.21 29,582.45 29,584.21 251.3K
12:05 29,584.90 29,585.81 29,579.95 29,579.95 513.4K
12:06 29,581.23 29,582.58 29,580.57 29,582.58 5,260.4K
12:07 29,579.74 29,579.74 29,574.24 29,575.82 421.1K
12:08 29,576.75 29,582.70 29,576.75 29,582.70 262.1K
12:09 29,582.15 29,582.15 29,574.12 29,574.12 244.1K
12:10 29,573.68 29,573.68 29,568.18 29,568.18 333.6K
12:11 29,567.70 29,569.83 29,567.70 29,568.96 230.0K
12:12 29,570.28 29,570.28 29,568.33 29,568.33 184.9K
12:13 29,566.40 29,566.76 29,565.80 29,566.76 154.8K
12:14 29,565.86 29,565.86 29,561.35 29,561.35 379.0K
12:15 29,558.50 29,558.99 29,558.08 29,558.08 243.6K
12:16 29,554.76 29,556.71 29,554.23 29,556.71 236.2K
12:17 29,561.83 29,563.96 29,561.83 29,562.19 349.0K
12:18 29,564.19 29,564.77 29,563.34 29,564.77 220.9K
12:19 29,566.69 29,573.68 29,566.69 29,573.68 232.2K
12:20 29,573.54 29,577.92 29,573.54 29,576.65 195.9K
12:21 29,578.47 29,579.75 29,578.22 29,579.75 279.6K
12:22 29,579.92 29,584.32 29,579.92 29,583.37 158.4K
12:23 29,583.79 29,586.30 29,583.79 29,585.85 226.3K
12:24 29,585.61 29,586.80 29,585.41 29,585.41 215.2K
12:25 29,586.11 29,586.53 29,583.87 29,583.87 251.3K
12:26 29,583.45 29,583.45 29,575.36 29,575.36 170.2K
12:27 29,574.22 29,576.50 29,573.27 29,576.50 216.4K
12:28 29,574.84 29,575.68 29,574.79 29,575.68 171.1K
12:29 29,576.49 29,576.61 29,574.23 29,574.55 212.1K
12:30 29,574.17 29,574.17 29,571.78 29,572.48 198.4K
12:31 29,572.23 29,575.69 29,570.72 29,575.69 287.9K
12:32 29,577.13 29,577.13 29,574.31 29,575.22 211.4K
12:33 29,575.32 29,576.88 29,575.32 29,575.78 237.5K
12:34 29,573.96 29,575.37 29,573.62 29,575.37 175.0K
12:35 29,573.61 29,573.61 29,571.55 29,571.55 193.8K
12:36 29,571.78 29,572.40 29,565.96 29,565.96 376.0K
12:37 29,564.79 29,564.79 29,562.24 29,562.84 364.7K
12:38 29,561.73 29,566.10 29,561.73 29,566.10 404.8K
12:39 29,566.60 29,567.90 29,566.35 29,566.60 192.1K
12:40 29,565.85 29,565.85 29,565.36 29,565.36 245.3K
12:41 29,567.32 29,574.06 29,567.32 29,574.06 234.2K
12:42 29,574.31 29,574.31 29,568.48 29,568.48 336.8K
12:43 29,569.60 29,569.60 29,568.02 29,568.04 177.0K
12:44 29,566.71 29,567.33 29,566.46 29,567.33 269.5K
12:45 29,568.55 29,568.59 29,567.64 29,567.64 324.3K
12:46 29,569.52 29,571.77 29,568.92 29,571.77 252.7K
12:47 29,573.83 29,578.49 29,573.83 29,578.49 151.8K
12:48 29,579.45 29,579.45 29,576.06 29,576.66 169.4K
12:49 29,577.73 29,580.46 29,576.73 29,576.75 166.5K
12:50 29,576.29 29,577.89 29,574.17 29,575.10 135.1K
12:51 29,574.43 29,574.43 29,572.93 29,573.92 127.6K
12:52 29,574.62 29,579.38 29,574.62 29,579.38 257.8K
12:53 29,578.88 29,579.68 29,577.73 29,577.73 207.7K
12:54 29,578.49 29,579.29 29,578.49 29,578.92 144.9K
12:55 29,576.53 29,576.53 29,574.94 29,574.94 186.6K
12:56 29,573.72 29,574.34 29,573.61 29,574.34 245.7K
12:57 29,573.41 29,574.62 29,573.41 29,574.62 251.9K
12:58 29,576.20 29,576.87 29,575.31 29,575.31 226.5K
12:59 29,574.44 29,576.98 29,574.44 29,576.46 538.7K
13:00 29,576.36 29,579.37 29,576.11 29,578.99 198.3K
13:01 29,577.01 29,577.13 29,576.81 29,577.00 135.2K
13:02 29,576.14 29,576.14 29,573.65 29,573.65 188.6K
13:03 29,574.45 29,574.45 29,571.52 29,571.69 216.3K
13:04 29,571.26 29,572.00 29,570.99 29,572.00 228.8K
13:05 29,570.46 29,575.60 29,570.19 29,575.60 193.3K
13:06 29,575.79 29,576.28 29,574.66 29,575.77 442.1K
13:07 29,573.46 29,573.46 29,572.35 29,572.44 333.2K
13:08 29,572.22 29,572.22 29,567.62 29,567.62 136.4K
13:09 29,566.06 29,566.06 29,563.22 29,563.22 290.7K
13:10 29,562.35 29,563.32 29,561.10 29,561.10 195.1K
13:11 29,557.09 29,557.09 29,545.95 29,545.95 373.8K
13:12 29,546.95 29,549.41 29,546.95 29,549.19 193.0K
13:13 29,550.97 29,556.09 29,550.97 29,556.09 183.3K
13:14 29,555.21 29,557.24 29,554.28 29,554.28 380.4K
13:15 29,554.73 29,554.73 29,552.06 29,554.58 264.7K
13:16 29,555.66 29,555.66 29,552.37 29,552.37 174.3K
13:17 29,550.02 29,551.93 29,547.67 29,551.93 243.9K
13:18 29,552.18 29,553.42 29,550.25 29,553.42 151.8K
13:19 29,548.41 29,550.21 29,546.66 29,550.21 295.7K
13:20 29,549.42 29,549.42 29,546.43 29,546.43 185.6K
13:21 29,543.26 29,547.55 29,543.26 29,546.59 315.5K
13:22 29,543.87 29,543.87 29,538.70 29,538.70 181.8K
13:23 29,537.27 29,541.38 29,537.27 29,541.38 142.7K
13:24 29,544.76 29,545.37 29,544.76 29,544.85 222.4K
13:25 29,546.40 29,546.40 29,542.68 29,544.58 203.2K
13:26 29,546.47 29,546.47 29,544.64 29,544.64 162.7K
13:27 29,544.33 29,546.52 29,543.23 29,546.52 210.9K
13:28 29,547.06 29,547.06 29,544.00 29,544.00 281.4K
13:29 29,544.44 29,547.48 29,544.44 29,547.48 144.8K
13:30 29,546.13 29,547.77 29,546.13 29,547.04 185.0K
13:31 29,545.84 29,547.15 29,545.83 29,547.15 322.3K
13:32 29,548.96 29,549.75 29,548.18 29,549.75 247.2K
13:33 29,548.91 29,548.91 29,546.35 29,546.38 178.0K
13:34 29,547.54 29,548.33 29,547.54 29,548.33 182.3K
13:35 29,549.28 29,551.71 29,549.28 29,551.34 280.3K
13:36 29,550.74 29,550.82 29,550.37 29,550.37 142.8K
13:37 29,551.05 29,551.05 29,548.99 29,548.99 228.9K
13:38 29,548.48 29,548.48 29,542.95 29,544.71 235.4K
13:39 29,543.52 29,543.52 29,539.92 29,539.92 327.3K
13:40 29,539.30 29,539.30 29,528.98 29,528.98 478.3K
13:41 29,528.43 29,532.47 29,528.43 29,530.94 249.1K
13:42 29,529.93 29,539.69 29,529.93 29,539.69 240.1K
13:43 29,540.86 29,546.61 29,540.86 29,546.61 184.7K
13:44 29,543.82 29,543.82 29,537.73 29,537.73 254.4K
13:45 29,536.27 29,536.27 29,527.01 29,527.01 246.4K
13:46 29,526.82 29,530.54 29,526.82 29,530.54 174.5K
13:47 29,531.49 29,532.61 29,530.29 29,532.61 174.8K
13:48 29,532.23 29,533.65 29,529.79 29,530.52 190.4K
13:49 29,530.24 29,532.64 29,530.24 29,532.64 270.1K
13:50 29,532.54 29,532.54 29,528.97 29,528.97 332.7K
13:51 29,526.44 29,526.77 29,525.88 29,525.88 234.9K
13:52 29,525.26 29,526.08 29,522.40 29,522.40 355.8K
13:53 29,520.19 29,520.19 29,517.83 29,517.83 223.6K
13:54 29,517.52 29,517.52 29,513.85 29,513.85 243.7K
13:55 29,512.63 29,512.63 29,507.16 29,507.16 368.2K
13:56 29,507.14 29,509.75 29,507.14 29,508.97 262.5K
13:57 29,508.41 29,508.41 29,506.47 29,507.85 246.7K
13:58 29,508.62 29,508.62 29,505.39 29,505.39 411.8K
13:59 29,504.77 29,505.33 29,504.22 29,504.47 300.4K
14:00 29,500.22 29,500.22 29,494.52 29,494.52 354.7K
14:01 29,494.10 29,500.54 29,494.10 29,500.54 350.3K
14:02 29,501.01 29,501.01 29,495.37 29,498.28 245.7K
14:03 29,498.50 29,498.50 29,493.96 29,493.96 296.5K
14:04 29,492.97 29,492.97 29,488.84 29,488.84 347.4K
14:05 29,489.04 29,489.04 29,487.35 29,487.35 278.3K
14:06 29,491.37 29,491.41 29,490.40 29,490.40 559.6K
14:07 29,489.61 29,489.61 29,484.69 29,484.69 284.5K
14:08 29,487.17 29,487.40 29,486.81 29,487.40 257.2K
14:09 29,486.26 29,486.26 29,484.76 29,485.04 285.6K
14:10 29,486.05 29,486.05 29,483.93 29,483.93 232.6K
14:11 29,483.39 29,494.34 29,483.39 29,494.34 296.7K
14:12 29,494.94 29,498.70 29,494.94 29,496.32 262.3K
14:13 29,496.40 29,497.97 29,496.40 29,496.63 235.8K
14:14 29,497.84 29,497.84 29,493.03 29,493.03 225.7K
14:15 29,492.47 29,492.47 29,491.13 29,491.13 255.8K
14:16 29,489.85 29,493.72 29,489.85 29,493.72 333.6K
14:17 29,495.21 29,501.41 29,495.21 29,501.41 418.2K
14:18 29,503.59 29,505.88 29,503.59 29,505.88 292.2K
14:19 29,505.76 29,505.76 29,495.62 29,495.62 432.8K
14:20 29,495.04 29,496.58 29,493.93 29,493.93 369.8K
14:21 29,495.16 29,495.16 29,493.54 29,494.63 272.1K
14:22 29,493.13 29,496.16 29,493.13 29,496.16 251.5K
14:23 29,495.02 29,496.13 29,495.02 29,495.20 201.9K
14:24 29,495.49 29,498.43 29,495.49 29,497.62 227.0K
14:25 29,493.79 29,493.79 29,490.67 29,490.67 204.8K
14:26 29,488.63 29,488.63 29,476.72 29,476.72 572.3K
14:27 29,477.03 29,477.03 29,467.62 29,467.62 283.9K
14:28 29,466.33 29,466.33 29,463.86 29,464.06 305.6K
14:29 29,463.59 29,464.30 29,462.68 29,462.68 274.1K
14:30 29,461.63 29,461.63 29,458.84 29,458.84 251.4K
14:31 29,456.54 29,456.54 29,445.94 29,445.94 324.4K
14:32 29,440.12 29,442.16 29,437.93 29,442.16 408.5K
14:33 29,442.03 29,442.03 29,434.02 29,434.02 360.1K
14:34 29,431.41 29,438.55 29,431.41 29,438.55 368.6K
14:35 29,439.57 29,439.57 29,431.02 29,431.02 242.7K
14:36 29,433.26 29,448.45 29,433.26 29,448.45 430.0K
14:37 29,445.79 29,459.75 29,445.79 29,459.75 299.8K
14:38 29,462.17 29,462.67 29,461.80 29,461.80 233.0K
14:39 29,459.55 29,459.55 29,454.92 29,457.26 264.6K
14:40 29,456.94 29,461.28 29,456.57 29,461.28 223.8K
14:41 29,464.92 29,464.92 29,459.61 29,461.42 279.2K
14:42 29,460.76 29,460.97 29,459.87 29,459.87 292.9K
14:43 29,459.12 29,459.12 29,456.86 29,456.86 188.5K
14:44 29,458.25 29,458.25 29,453.96 29,453.96 187.7K
14:45 29,452.96 29,452.96 29,450.18 29,450.18 463.1K
14:46 29,449.24 29,450.96 29,448.97 29,450.96 264.5K
14:47 29,451.48 29,451.90 29,447.35 29,447.35 256.6K
14:48 29,448.03 29,455.88 29,448.03 29,455.88 262.0K
14:49 29,455.63 29,462.52 29,455.63 29,462.52 325.5K
14:50 29,464.76 29,467.12 29,464.76 29,466.82 394.6K
14:51 29,465.32 29,466.36 29,463.22 29,466.36 302.9K
14:52 29,467.99 29,471.55 29,467.99 29,471.55 397.5K
14:53 29,471.45 29,471.74 29,469.99 29,471.45 292.4K
14:54 29,472.76 29,472.86 29,465.54 29,465.54 331.8K
14:55 29,463.68 29,465.40 29,463.68 29,464.89 382.9K
14:56 29,464.33 29,464.33 29,456.15 29,456.48 354.7K
14:57 29,459.61 29,464.33 29,459.61 29,464.33 242.2K
14:58 29,462.58 29,462.58 29,459.02 29,459.02 225.4K
14:59 29,458.81 29,459.54 29,457.18 29,457.18 358.1K
15:00 29,459.11 29,459.60 29,457.98 29,459.60 273.5K
15:01 29,459.03 29,460.82 29,459.00 29,460.82 248.4K
15:02 29,460.92 29,460.92 29,458.12 29,460.22 317.5K
15:03 29,461.39 29,464.54 29,456.98 29,464.54 297.6K
15:04 29,463.62 29,465.09 29,462.15 29,465.09 239.7K
15:05 29,464.28 29,464.28 29,462.37 29,462.37 277.7K
15:06 29,461.93 29,461.93 29,457.39 29,461.68 267.5K
15:07 29,462.39 29,466.30 29,462.39 29,465.67 305.7K
15:08 29,464.30 29,464.30 29,462.69 29,464.05 256.9K
15:09 29,466.13 29,468.37 29,465.24 29,468.37 248.2K
15:10 29,468.47 29,472.18 29,468.47 29,472.18 346.7K
15:11 29,471.35 29,471.97 29,469.35 29,469.35 405.5K
15:12 29,466.59 29,466.59 29,461.70 29,461.70 331.9K
15:13 29,462.46 29,462.89 29,462.15 29,462.19 339.2K
15:14 29,462.12 29,463.11 29,462.12 29,462.17 255.8K
15:15 29,464.00 29,470.34 29,464.00 29,470.34 405.8K
15:16 29,470.40 29,475.33 29,470.40 29,475.33 370.7K
15:17 29,477.00 29,477.97 29,476.86 29,477.97 273.6K
15:18 29,478.30 29,483.46 29,478.30 29,479.58 333.2K
15:19 29,478.47 29,478.47 29,476.45 29,476.72 379.8K
15:20 29,475.93 29,481.95 29,475.93 29,481.95 356.7K
15:21 29,486.36 29,489.97 29,486.36 29,489.97 368.0K
15:22 29,492.11 29,493.92 29,492.11 29,492.54 435.6K
15:23 29,494.05 29,495.22 29,493.84 29,493.84 367.7K
15:24 29,496.24 29,498.70 29,496.24 29,497.95 522.2K
15:25 29,495.93 29,502.62 29,495.93 29,502.35 549.7K
15:26 29,501.10 29,501.10 29,499.42 29,499.76 358.1K
15:27 29,498.02 29,498.02 29,494.24 29,494.24 363.3K
15:28 29,493.08 29,493.08 29,487.03 29,487.03 338.1K
15:29 29,485.23 29,486.86 29,485.23 29,486.86 419.7K
15:30 29,490.67 29,499.72 29,490.67 29,499.72 572.0K
15:31 29,500.79 29,500.88 29,498.26 29,498.26 502.7K
15:32 29,497.03 29,500.11 29,497.03 29,500.11 416.6K
15:33 29,497.98 29,497.98 29,492.50 29,492.50 506.4K
15:34 29,493.54 29,494.93 29,493.54 29,493.84 522.6K
15:35 29,492.09 29,496.73 29,492.09 29,494.01 541.2K
15:36 29,493.40 29,493.40 29,491.40 29,492.44 539.6K
15:37 29,492.17 29,494.13 29,490.51 29,494.13 550.8K
15:38 29,494.46 29,500.32 29,494.46 29,500.32 579.0K
15:39 29,502.70 29,509.45 29,502.70 29,508.75 679.6K
15:40 29,509.82 29,509.82 29,504.40 29,504.40 448.3K
15:41 29,504.14 29,506.71 29,504.14 29,506.71 381.1K
15:42 29,508.07 29,510.52 29,508.07 29,509.11 473.0K
15:43 29,507.49 29,510.00 29,504.99 29,504.99 783.3K
15:44 29,507.37 29,507.37 29,504.51 29,505.66 421.3K
15:45 29,503.21 29,504.94 29,500.00 29,504.94 674.7K
15:46 29,505.54 29,505.54 29,502.31 29,502.31 604.0K
15:47 29,496.69 29,497.95 29,495.29 29,496.57 709.9K
15:48 29,503.15 29,503.15 29,501.65 29,502.08 533.9K
15:49 29,507.81 29,510.94 29,506.01 29,509.31 823.8K
15:50 29,534.50 29,571.86 29,534.50 29,571.86 3,864.9K
15:51 29,567.22 29,567.22 29,554.54 29,554.54 1,194.5K
15:52 29,551.98 29,551.98 29,546.33 29,546.33 1,176.8K
15:53 29,546.00 29,547.70 29,541.54 29,543.35 1,288.0K
15:54 29,544.36 29,553.31 29,544.36 29,553.31 1,359.9K
15:55 29,557.16 29,564.28 29,557.16 29,562.91 1,914.6K
15:56 29,573.22 29,573.22 29,567.96 29,567.96 2,557.8K
15:57 29,569.77 29,577.16 29,569.77 29,577.16 1,725.9K
15:58 29,576.97 29,576.97 29,572.83 29,572.83 1,907.3K
15:59 29,568.24 29,569.33 29,565.81 29,566.49 3,494.8K
16:00 29,578.85 29,583.59 29,578.85 29,583.59 83,047.4K
16:01 29,583.59 29,583.59 29,583.59 29,583.59 403.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据