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 29,595.26 29,645.04 29,595.26 29,627.87 8,812.1K
09:31 29,613.60 29,613.60 29,597.59 29,608.43 1,007.3K
09:32 29,615.99 29,615.99 29,570.06 29,570.06 978.3K
09:33 29,550.20 29,550.20 29,539.82 29,548.94 861.1K
09:34 29,549.39 29,549.39 29,545.58 29,545.58 539.9K
09:35 29,535.77 29,535.77 29,508.16 29,508.16 725.8K
09:36 29,515.00 29,528.63 29,512.65 29,528.63 693.7K
09:37 29,531.82 29,531.82 29,518.39 29,518.96 655.9K
09:38 29,515.35 29,525.94 29,515.35 29,525.94 645.1K
09:39 29,518.15 29,528.22 29,518.15 29,525.08 663.4K
09:40 29,520.72 29,528.59 29,520.72 29,527.24 670.2K
09:41 29,528.01 29,529.88 29,521.00 29,529.88 456.5K
09:42 29,539.56 29,544.46 29,539.56 29,544.46 423.3K
09:43 29,554.19 29,559.04 29,554.19 29,556.60 703.8K
09:44 29,559.95 29,568.46 29,559.95 29,568.46 420.9K
09:45 29,571.07 29,592.72 29,571.07 29,591.51 745.6K
09:46 29,591.27 29,602.45 29,588.43 29,602.45 526.3K
09:47 29,604.07 29,604.07 29,596.20 29,600.19 449.7K
09:48 29,609.34 29,611.54 29,609.12 29,610.21 672.4K
09:49 29,606.19 29,610.15 29,606.19 29,607.91 347.5K
09:50 29,611.18 29,619.18 29,611.18 29,619.18 536.4K
09:51 29,619.79 29,619.79 29,615.18 29,616.85 489.0K
09:52 29,616.94 29,616.94 29,611.66 29,611.66 322.2K
09:53 29,609.83 29,615.75 29,609.83 29,615.75 546.8K
09:54 29,610.38 29,610.38 29,607.66 29,607.66 485.6K
09:55 29,605.90 29,606.41 29,603.09 29,606.41 489.9K
09:56 29,606.40 29,606.76 29,604.25 29,604.82 318.3K
09:57 29,608.36 29,611.91 29,606.95 29,611.91 496.2K
09:58 29,615.97 29,625.62 29,615.97 29,625.62 348.8K
09:59 29,626.16 29,626.16 29,622.99 29,624.69 307.2K
10:00 29,593.39 29,593.39 29,542.96 29,555.46 1,395.1K
10:01 29,551.33 29,557.01 29,548.64 29,557.01 400.0K
10:02 29,561.64 29,561.64 29,550.01 29,552.19 515.6K
10:03 29,554.76 29,567.24 29,554.76 29,560.37 448.1K
10:04 29,561.60 29,561.60 29,546.20 29,546.24 341.1K
10:05 29,543.48 29,543.48 29,524.28 29,524.28 614.5K
10:06 29,531.57 29,561.86 29,531.57 29,561.86 641.4K
10:07 29,561.99 29,561.99 29,547.63 29,550.41 468.6K
10:08 29,557.55 29,567.08 29,557.55 29,567.08 382.7K
10:09 29,561.97 29,564.85 29,560.32 29,564.85 500.6K
10:10 29,567.65 29,572.24 29,561.89 29,561.89 406.1K
10:11 29,557.23 29,561.15 29,553.61 29,553.61 382.0K
10:12 29,555.64 29,560.77 29,546.09 29,546.09 438.0K
10:13 29,549.53 29,552.91 29,549.53 29,550.07 469.5K
10:14 29,548.84 29,557.05 29,548.84 29,557.05 386.4K
10:15 29,551.72 29,563.85 29,551.72 29,563.22 476.3K
10:16 29,561.01 29,561.01 29,539.41 29,539.41 428.6K
10:17 29,540.82 29,540.82 29,534.06 29,534.06 371.2K
10:18 29,539.77 29,548.16 29,539.77 29,548.16 426.6K
10:19 29,555.35 29,559.25 29,555.35 29,559.25 513.5K
10:20 29,562.36 29,569.10 29,557.52 29,557.52 342.0K
10:21 29,554.88 29,563.77 29,554.88 29,563.77 309.8K
10:22 29,565.64 29,584.62 29,565.64 29,583.80 595.2K
10:23 29,584.29 29,586.07 29,582.82 29,586.07 383.6K
10:24 29,590.96 29,596.58 29,590.96 29,596.58 272.3K
10:25 29,596.68 29,596.68 29,591.29 29,591.29 286.7K
10:26 29,588.84 29,591.81 29,588.84 29,591.35 331.9K
10:27 29,590.59 29,594.67 29,590.59 29,592.53 243.5K
10:28 29,590.14 29,597.19 29,590.14 29,597.19 317.9K
10:29 29,598.06 29,599.45 29,582.92 29,582.92 354.2K
10:30 29,579.02 29,589.44 29,579.02 29,588.30 369.2K
10:31 29,588.62 29,591.31 29,586.48 29,586.48 312.1K
10:32 29,586.63 29,586.63 29,580.66 29,581.08 474.3K
10:33 29,581.55 29,587.92 29,581.55 29,583.57 305.1K
10:34 29,587.40 29,587.40 29,584.82 29,585.80 353.6K
10:35 29,589.21 29,589.82 29,589.14 29,589.82 282.2K
10:36 29,591.22 29,591.22 29,586.97 29,590.03 401.6K
10:37 29,593.47 29,600.38 29,593.47 29,600.38 267.3K
10:38 29,603.48 29,603.48 29,599.85 29,599.85 503.4K
10:39 29,594.66 29,594.66 29,588.20 29,588.20 344.9K
10:40 29,590.00 29,591.86 29,590.00 29,591.59 264.8K
10:41 29,592.17 29,596.33 29,590.63 29,590.63 269.2K
10:42 29,591.06 29,594.96 29,591.06 29,593.30 418.9K
10:43 29,590.78 29,591.66 29,585.49 29,585.49 384.1K
10:44 29,589.13 29,589.14 29,586.84 29,589.14 576.9K
10:45 29,588.80 29,590.99 29,588.80 29,589.35 313.7K
10:46 29,583.73 29,593.24 29,583.73 29,592.57 335.9K
10:47 29,593.63 29,593.63 29,589.32 29,592.19 231.7K
10:48 29,596.27 29,597.53 29,590.93 29,590.93 535.7K
10:49 29,592.05 29,592.05 29,579.54 29,581.40 343.8K
10:50 29,584.84 29,586.94 29,584.84 29,586.37 281.6K
10:51 29,589.12 29,589.12 29,584.31 29,584.31 315.1K
10:52 29,585.41 29,590.20 29,585.41 29,588.99 333.2K
10:53 29,589.79 29,589.79 29,542.77 29,542.77 849.6K
10:54 29,531.45 29,531.45 29,515.27 29,515.27 641.3K
10:55 29,513.44 29,536.79 29,513.44 29,536.79 644.6K
10:56 29,530.28 29,534.87 29,524.21 29,534.87 306.2K
10:57 29,524.04 29,524.04 29,515.92 29,515.92 376.8K
10:58 29,512.62 29,518.78 29,512.62 29,514.30 434.5K
10:59 29,510.45 29,525.48 29,510.45 29,525.48 615.6K
11:00 29,527.93 29,527.93 29,506.89 29,506.89 498.7K
11:01 29,506.96 29,506.96 29,497.51 29,497.51 344.2K
11:02 29,491.65 29,491.65 29,487.01 29,491.41 359.7K
11:03 29,485.49 29,485.49 29,477.76 29,478.15 459.4K
11:04 29,491.91 29,499.47 29,491.91 29,499.47 252.8K
11:05 29,502.79 29,502.79 29,497.78 29,502.34 265.2K
11:06 29,498.92 29,517.23 29,498.92 29,517.23 241.4K
11:07 29,520.21 29,530.96 29,520.21 29,530.96 280.1K
11:08 29,530.43 29,537.62 29,530.43 29,537.62 353.1K
11:09 29,539.79 29,546.80 29,539.79 29,544.99 256.4K
11:10 29,541.18 29,541.18 29,518.54 29,518.54 386.2K
11:11 29,522.28 29,522.86 29,522.02 29,522.02 468.5K
11:12 29,524.59 29,524.59 29,521.68 29,521.68 209.2K
11:13 29,521.99 29,521.99 29,507.95 29,507.95 298.0K
11:14 29,507.60 29,507.60 29,495.98 29,495.98 208.5K
11:15 29,497.96 29,497.96 29,491.06 29,491.75 304.4K
11:16 29,487.80 29,493.99 29,487.80 29,493.99 247.4K
11:17 29,493.92 29,498.58 29,493.92 29,498.58 287.0K
11:18 29,502.67 29,515.44 29,502.67 29,512.97 325.0K
11:19 29,512.31 29,531.07 29,512.31 29,531.07 659.1K
11:20 29,521.56 29,538.90 29,521.56 29,538.90 320.0K
11:21 29,537.68 29,537.68 29,526.79 29,526.79 212.1K
11:22 29,527.72 29,527.72 29,518.09 29,519.43 340.2K
11:23 29,511.10 29,514.16 29,508.94 29,514.16 291.4K
11:24 29,511.94 29,511.94 29,499.65 29,499.65 417.6K
11:25 29,495.75 29,499.85 29,495.75 29,499.85 340.1K
11:26 29,492.56 29,492.56 29,481.84 29,481.84 354.1K
11:27 29,480.48 29,488.15 29,479.00 29,487.44 271.0K
11:28 29,482.59 29,491.43 29,480.80 29,491.43 230.0K
11:29 29,486.20 29,486.29 29,485.01 29,485.12 196.9K
11:30 29,487.64 29,507.81 29,487.64 29,507.81 650.0K
11:31 29,505.18 29,512.91 29,505.18 29,511.38 242.9K
11:32 29,511.58 29,514.18 29,511.58 29,514.18 157.7K
11:33 29,512.12 29,512.12 29,507.39 29,511.15 226.1K
11:34 29,506.55 29,516.88 29,506.55 29,516.88 270.1K
11:35 29,511.28 29,511.28 29,496.77 29,496.77 341.1K
11:36 29,492.97 29,496.08 29,492.97 29,496.08 210.7K
11:37 29,496.13 29,496.35 29,495.85 29,496.35 136.7K
11:38 29,498.36 29,498.36 29,495.57 29,495.57 211.7K
11:39 29,492.57 29,492.57 29,490.72 29,490.88 428.9K
11:40 29,489.04 29,492.61 29,489.04 29,492.61 293.7K
11:41 29,495.97 29,502.49 29,495.97 29,502.49 266.5K
11:42 29,498.08 29,498.08 29,489.28 29,489.28 424.7K
11:43 29,489.70 29,489.70 29,484.03 29,486.82 286.3K
11:44 29,491.59 29,497.11 29,491.59 29,496.99 261.9K
11:45 29,492.15 29,493.58 29,490.06 29,492.58 197.6K
11:46 29,491.31 29,491.58 29,487.38 29,487.38 365.0K
11:47 29,483.93 29,483.93 29,479.98 29,480.66 213.1K
11:48 29,483.46 29,485.26 29,480.71 29,485.26 230.0K
11:49 29,482.41 29,484.83 29,482.41 29,484.83 240.7K
11:50 29,485.15 29,493.03 29,485.15 29,493.03 323.6K
11:51 29,494.25 29,494.25 29,489.39 29,489.39 184.3K
11:52 29,487.12 29,487.12 29,481.50 29,481.50 213.4K
11:53 29,481.20 29,484.11 29,480.91 29,483.95 219.1K
11:54 29,484.23 29,484.23 29,475.25 29,475.25 208.4K
11:55 29,476.76 29,477.17 29,475.70 29,475.70 189.6K
11:56 29,474.51 29,482.83 29,474.51 29,482.83 349.2K
11:57 29,480.11 29,483.41 29,480.11 29,483.41 288.1K
11:58 29,482.38 29,482.38 29,475.53 29,475.53 394.6K
11:59 29,474.70 29,476.27 29,467.15 29,467.15 329.7K
12:00 29,460.06 29,460.06 29,455.11 29,457.27 382.5K
12:01 29,455.93 29,461.19 29,455.93 29,461.19 287.3K
12:02 29,459.82 29,462.03 29,459.20 29,459.20 189.2K
12:03 29,458.96 29,461.00 29,458.96 29,460.89 220.5K
12:04 29,461.51 29,466.73 29,461.51 29,466.73 201.8K
12:05 29,466.84 29,466.84 29,458.02 29,458.02 234.8K
12:06 29,465.81 29,468.11 29,465.38 29,466.39 281.0K
12:07 29,469.01 29,487.68 29,469.01 29,487.32 351.8K
12:08 29,482.66 29,484.40 29,482.66 29,483.09 194.3K
12:09 29,486.83 29,488.32 29,484.20 29,484.20 234.8K
12:10 29,483.97 29,483.97 29,472.36 29,472.36 225.0K
12:11 29,469.29 29,471.83 29,466.36 29,470.75 434.3K
12:12 29,471.58 29,476.32 29,471.58 29,474.86 201.5K
12:13 29,474.21 29,478.74 29,474.21 29,478.62 138.2K
12:14 29,476.28 29,478.69 29,476.28 29,478.01 145.7K
12:15 29,475.90 29,475.91 29,473.07 29,473.64 136.9K
12:16 29,470.71 29,473.07 29,470.71 29,472.37 260.9K
12:17 29,470.29 29,470.29 29,463.17 29,467.21 191.6K
12:18 29,466.26 29,466.26 29,455.79 29,461.22 347.9K
12:19 29,462.24 29,466.12 29,462.24 29,466.12 168.2K
12:20 29,481.00 29,486.99 29,481.00 29,486.99 399.5K
12:21 29,486.37 29,486.37 29,481.83 29,483.99 260.6K
12:22 29,496.69 29,496.69 29,488.53 29,488.53 397.3K
12:23 29,486.42 29,486.42 29,480.03 29,480.03 163.9K
12:24 29,481.87 29,481.87 29,478.35 29,478.35 152.7K
12:25 29,475.31 29,477.36 29,475.31 29,477.30 110.0K
12:26 29,478.37 29,478.37 29,473.12 29,473.12 179.1K
12:27 29,473.17 29,478.28 29,473.17 29,477.45 130.8K
12:28 29,476.12 29,477.88 29,476.12 29,477.88 152.4K
12:29 29,479.27 29,482.39 29,478.43 29,482.39 179.7K
12:30 29,477.30 29,477.30 29,474.63 29,476.36 318.8K
12:31 29,476.49 29,478.67 29,476.47 29,478.67 191.6K
12:32 29,477.28 29,478.36 29,475.17 29,475.17 173.6K
12:33 29,472.45 29,472.45 29,462.58 29,462.58 328.9K
12:34 29,464.41 29,464.66 29,457.79 29,457.79 235.8K
12:35 29,460.21 29,465.17 29,460.21 29,465.17 273.7K
12:36 29,465.29 29,473.48 29,465.29 29,473.48 222.2K
12:37 29,476.39 29,477.94 29,473.08 29,473.08 233.2K
12:38 29,473.37 29,481.56 29,473.37 29,479.32 286.1K
12:39 29,478.41 29,481.17 29,478.41 29,479.26 267.0K
12:40 29,480.17 29,480.17 29,477.72 29,479.09 177.4K
12:41 29,477.55 29,478.43 29,477.55 29,477.78 202.3K
12:42 29,474.31 29,477.11 29,474.31 29,475.13 191.7K
12:43 29,472.24 29,472.24 29,469.89 29,469.89 242.9K
12:44 29,471.37 29,473.67 29,471.32 29,471.32 184.0K
12:45 29,471.94 29,474.99 29,471.37 29,474.99 151.7K
12:46 29,477.17 29,477.48 29,476.30 29,476.30 155.9K
12:47 29,475.34 29,479.24 29,475.34 29,479.24 131.0K
12:48 29,480.32 29,487.45 29,480.32 29,487.45 385.9K
12:49 29,488.13 29,492.64 29,487.26 29,492.64 139.1K
12:50 29,491.25 29,492.37 29,490.70 29,490.70 202.5K
12:51 29,486.88 29,486.88 29,480.82 29,480.82 455.1K
12:52 29,479.81 29,482.61 29,478.60 29,482.61 145.7K
12:53 29,483.53 29,487.48 29,483.53 29,487.48 168.0K
12:54 29,489.64 29,494.21 29,488.42 29,494.21 202.1K
12:55 29,495.41 29,496.11 29,489.08 29,489.08 210.2K
12:56 29,489.27 29,490.22 29,487.96 29,490.19 252.0K
12:57 29,489.58 29,491.36 29,489.50 29,489.50 221.0K
12:58 29,488.85 29,488.85 29,487.40 29,487.40 145.4K
12:59 29,486.69 29,486.69 29,478.01 29,478.01 319.3K
13:00 29,478.28 29,478.89 29,476.96 29,478.89 218.0K
13:01 29,479.59 29,488.54 29,479.59 29,488.54 174.6K
13:02 29,489.61 29,490.05 29,487.99 29,490.05 184.1K
13:03 29,489.72 29,492.17 29,489.72 29,491.73 202.4K
13:04 29,492.38 29,492.66 29,490.47 29,490.47 150.3K
13:05 29,489.33 29,491.58 29,488.04 29,491.58 268.6K
13:06 29,494.90 29,503.01 29,494.90 29,503.01 196.8K
13:07 29,496.59 29,496.59 29,493.26 29,493.26 271.0K
13:08 29,492.00 29,495.76 29,492.00 29,495.76 171.8K
13:09 29,496.22 29,496.22 29,493.97 29,493.97 170.0K
13:10 29,496.10 29,496.35 29,494.81 29,494.81 136.9K
13:11 29,496.03 29,496.03 29,493.08 29,493.31 232.5K
13:12 29,492.17 29,494.46 29,492.17 29,494.46 144.5K
13:13 29,494.53 29,495.75 29,494.32 29,494.32 103.1K
13:14 29,493.83 29,495.46 29,493.83 29,495.22 172.2K
13:15 29,495.37 29,496.62 29,495.37 29,496.62 206.5K
13:16 29,498.31 29,500.69 29,497.90 29,500.69 251.1K
13:17 29,499.32 29,499.32 29,497.31 29,497.31 261.4K
13:18 29,496.52 29,496.52 29,494.32 29,494.32 135.7K
13:19 29,495.21 29,495.67 29,495.06 29,495.67 221.4K
13:20 29,499.44 29,499.44 29,496.26 29,496.26 212.9K
13:21 29,494.61 29,495.64 29,492.43 29,492.43 183.4K
13:22 29,494.18 29,498.32 29,494.18 29,498.32 320.0K
13:23 29,497.76 29,500.60 29,497.76 29,500.60 163.3K
13:24 29,498.33 29,500.23 29,498.33 29,500.23 422.4K
13:25 29,505.16 29,505.20 29,504.27 29,504.27 234.1K
13:26 29,502.36 29,505.31 29,502.36 29,505.31 157.3K
13:27 29,506.63 29,508.55 29,506.63 29,506.75 156.6K
13:28 29,507.34 29,507.34 29,504.19 29,506.74 358.3K
13:29 29,508.54 29,508.54 29,505.70 29,505.70 224.1K
13:30 29,505.15 29,507.07 29,503.66 29,506.01 182.1K
13:31 29,506.44 29,507.43 29,506.44 29,507.32 197.6K
13:32 29,507.58 29,510.02 29,507.58 29,509.15 241.4K
13:33 29,509.29 29,509.29 29,508.93 29,508.95 241.0K
13:34 29,509.45 29,512.75 29,509.44 29,512.75 171.4K
13:35 29,513.37 29,516.26 29,513.23 29,515.18 196.2K
13:36 29,514.05 29,514.52 29,513.74 29,513.85 207.5K
13:37 29,514.82 29,515.55 29,514.82 29,515.55 158.1K
13:38 29,513.00 29,513.00 29,510.62 29,510.62 194.9K
13:39 29,510.02 29,510.06 29,509.33 29,509.84 201.4K
13:40 29,509.91 29,511.31 29,506.24 29,506.24 304.3K
13:41 29,503.98 29,503.98 29,497.53 29,497.59 325.2K
13:42 29,498.38 29,500.43 29,498.38 29,499.97 410.6K
13:43 29,499.28 29,499.28 29,495.86 29,496.52 179.0K
13:44 29,493.61 29,500.86 29,493.61 29,500.86 219.6K
13:45 29,501.79 29,501.79 29,498.20 29,498.28 189.9K
13:46 29,497.75 29,498.90 29,497.45 29,497.76 139.6K
13:47 29,498.88 29,498.88 29,497.35 29,497.35 266.1K
13:48 29,498.40 29,498.40 29,494.13 29,495.14 312.0K
13:49 29,497.11 29,499.34 29,495.63 29,495.63 182.5K
13:50 29,497.21 29,497.42 29,494.42 29,494.42 253.3K
13:51 29,493.66 29,493.66 29,487.19 29,487.19 250.8K
13:52 29,488.87 29,488.87 29,479.63 29,479.63 347.5K
13:53 29,479.14 29,479.14 29,466.65 29,466.65 330.7K
13:54 29,466.84 29,469.95 29,466.84 29,467.11 201.1K
13:55 29,467.91 29,467.91 29,464.38 29,465.39 177.6K
13:56 29,464.66 29,464.66 29,456.28 29,456.28 263.6K
13:57 29,456.62 29,456.62 29,451.67 29,451.67 234.1K
13:58 29,447.29 29,447.29 29,433.59 29,433.59 406.5K
13:59 29,435.55 29,437.82 29,433.51 29,433.51 267.6K
14:00 29,431.09 29,433.23 29,429.68 29,433.23 338.3K
14:01 29,431.42 29,432.75 29,425.81 29,425.81 274.2K
14:02 29,426.20 29,426.20 29,420.00 29,420.00 271.5K
14:03 29,420.24 29,424.17 29,420.24 29,421.89 300.4K
14:04 29,423.49 29,423.49 29,420.12 29,422.43 253.1K
14:05 29,419.44 29,426.17 29,419.44 29,426.17 228.6K
14:06 29,431.54 29,431.60 29,430.59 29,430.59 173.6K
14:07 29,432.96 29,434.26 29,430.18 29,434.26 208.3K
14:08 29,435.22 29,445.91 29,435.22 29,445.91 211.9K
14:09 29,446.24 29,446.24 29,444.12 29,444.73 190.9K
14:10 29,445.69 29,449.80 29,445.69 29,449.80 218.9K
14:11 29,446.81 29,446.81 29,441.67 29,442.21 193.8K
14:12 29,445.03 29,445.03 29,439.78 29,439.78 241.7K
14:13 29,440.30 29,440.30 29,438.25 29,438.25 303.7K
14:14 29,438.40 29,447.34 29,438.40 29,447.34 222.7K
14:15 29,449.78 29,450.59 29,448.64 29,448.84 404.9K
14:16 29,449.57 29,453.39 29,449.44 29,453.39 293.7K
14:17 29,450.87 29,450.87 29,445.53 29,445.53 230.0K
14:18 29,445.20 29,445.20 29,440.74 29,440.98 226.2K
14:19 29,440.29 29,442.08 29,440.29 29,442.05 147.2K
14:20 29,442.27 29,442.34 29,439.28 29,439.28 470.6K
14:21 29,440.43 29,441.20 29,436.97 29,436.97 255.1K
14:22 29,431.62 29,431.70 29,430.54 29,431.70 253.9K
14:23 29,430.07 29,430.07 29,426.76 29,426.76 393.3K
14:24 29,425.49 29,425.49 29,424.09 29,425.46 238.2K
14:25 29,424.98 29,428.77 29,424.98 29,427.95 206.1K
14:26 29,428.72 29,432.40 29,428.72 29,431.14 193.6K
14:27 29,432.83 29,432.83 29,427.65 29,428.41 250.9K
14:28 29,427.45 29,427.45 29,425.43 29,425.43 287.6K
14:29 29,426.82 29,426.82 29,420.20 29,420.20 244.0K
14:30 29,412.67 29,412.67 29,406.96 29,406.96 419.7K
14:31 29,407.47 29,407.47 29,405.04 29,407.00 451.1K
14:32 29,410.02 29,417.90 29,410.02 29,417.90 301.6K
14:33 29,418.64 29,418.64 29,416.23 29,418.54 218.2K
14:34 29,421.73 29,428.03 29,421.73 29,428.03 210.9K
14:35 29,433.97 29,434.53 29,432.75 29,434.53 305.3K
14:36 29,437.86 29,438.42 29,435.39 29,435.48 171.8K
14:37 29,436.15 29,437.23 29,436.15 29,436.20 175.5K
14:38 29,436.72 29,437.97 29,436.57 29,437.97 155.7K
14:39 29,438.51 29,442.37 29,438.51 29,442.37 183.0K
14:40 29,443.78 29,448.71 29,443.78 29,446.65 160.0K
14:41 29,447.14 29,447.75 29,446.52 29,447.75 188.5K
14:42 29,441.90 29,446.54 29,441.90 29,446.54 333.5K
14:43 29,444.40 29,445.28 29,443.79 29,444.76 146.7K
14:44 29,446.28 29,450.56 29,446.28 29,450.56 187.5K
14:45 29,450.66 29,451.82 29,450.66 29,451.82 202.8K
14:46 29,450.51 29,450.51 29,444.79 29,444.79 238.5K
14:47 29,445.18 29,445.18 29,443.65 29,443.86 290.7K
14:48 29,449.66 29,453.08 29,449.66 29,453.00 279.6K
14:49 29,453.42 29,453.42 29,452.31 29,453.34 154.2K
14:50 29,453.98 29,454.83 29,453.35 29,454.05 136.3K
14:51 29,453.95 29,457.76 29,453.95 29,457.76 197.6K
14:52 29,457.90 29,457.90 29,455.10 29,455.36 202.6K
14:53 29,455.69 29,455.69 29,450.06 29,450.06 176.8K
14:54 29,449.18 29,450.65 29,448.85 29,448.85 200.2K
14:55 29,446.76 29,446.89 29,445.68 29,445.68 138.6K
14:56 29,448.33 29,450.14 29,448.33 29,450.14 152.6K
14:57 29,450.25 29,450.64 29,449.63 29,450.64 176.6K
14:58 29,452.19 29,452.83 29,451.76 29,452.62 155.0K
14:59 29,450.79 29,450.79 29,444.86 29,444.86 161.0K
15:00 29,443.88 29,443.88 29,438.00 29,438.00 316.7K
15:01 29,436.98 29,436.98 29,433.13 29,433.13 207.5K
15:02 29,431.91 29,434.81 29,431.91 29,434.69 264.9K
15:03 29,433.60 29,433.60 29,431.22 29,431.22 289.4K
15:04 29,430.21 29,430.21 29,429.04 29,429.94 242.4K
15:05 29,432.27 29,434.63 29,431.82 29,434.63 262.9K
15:06 29,436.58 29,439.76 29,436.58 29,438.04 264.7K
15:07 29,439.28 29,442.44 29,439.28 29,442.44 143.0K
15:08 29,441.71 29,447.80 29,441.71 29,447.29 249.7K
15:09 29,445.73 29,449.95 29,445.60 29,449.95 212.8K
15:10 29,447.93 29,448.85 29,447.84 29,448.18 242.6K
15:11 29,448.86 29,448.86 29,443.64 29,443.64 442.2K
15:12 29,439.59 29,439.60 29,438.62 29,438.62 249.5K
15:13 29,439.97 29,439.97 29,437.00 29,437.00 195.1K
15:14 29,434.21 29,435.59 29,433.64 29,433.64 216.5K
15:15 29,433.35 29,433.35 29,430.73 29,430.73 538.8K
15:16 29,431.36 29,431.36 29,426.21 29,426.21 341.3K
15:17 29,426.32 29,426.32 29,420.03 29,421.78 433.9K
15:18 29,421.92 29,428.03 29,421.92 29,428.03 280.7K
15:19 29,431.12 29,431.79 29,428.79 29,428.79 267.8K
15:20 29,428.49 29,432.67 29,428.49 29,431.09 311.4K
15:21 29,430.85 29,434.46 29,430.85 29,432.01 572.7K
15:22 29,430.01 29,430.01 29,429.10 29,429.10 247.9K
15:23 29,432.04 29,436.49 29,432.04 29,436.49 322.7K
15:24 29,434.84 29,434.84 29,429.70 29,429.70 254.2K
15:25 29,428.27 29,428.27 29,426.78 29,427.51 249.2K
15:26 29,428.17 29,428.17 29,426.40 29,428.10 343.1K
15:27 29,429.05 29,429.05 29,423.29 29,423.29 410.5K
15:28 29,424.69 29,426.90 29,424.69 29,426.90 412.7K
15:29 29,430.43 29,431.49 29,429.38 29,431.49 360.7K
15:30 29,432.45 29,435.72 29,432.45 29,435.72 490.9K
15:31 29,435.35 29,435.58 29,433.29 29,435.58 360.7K
15:32 29,437.77 29,446.99 29,437.77 29,446.99 507.3K
15:33 29,443.28 29,445.37 29,442.17 29,445.15 411.7K
15:34 29,445.30 29,448.62 29,445.30 29,448.62 536.0K
15:35 29,451.12 29,454.55 29,451.08 29,454.55 635.7K
15:36 29,454.07 29,456.19 29,454.07 29,455.41 479.5K
15:37 29,454.47 29,454.54 29,449.59 29,450.37 505.4K
15:38 29,445.51 29,445.51 29,437.91 29,437.91 702.1K
15:39 29,438.87 29,439.95 29,438.87 29,439.95 379.7K
15:40 29,441.78 29,442.32 29,440.23 29,442.32 399.8K
15:41 29,441.63 29,441.63 29,435.68 29,435.68 577.9K
15:42 29,434.70 29,434.70 29,432.14 29,433.10 548.4K
15:43 29,431.58 29,436.29 29,430.93 29,436.29 647.0K
15:44 29,434.17 29,434.17 29,430.94 29,430.94 472.4K
15:45 29,432.08 29,434.67 29,432.08 29,433.67 599.1K
15:46 29,434.58 29,440.39 29,434.58 29,440.39 708.3K
15:47 29,439.88 29,439.88 29,437.31 29,437.31 500.5K
15:48 29,441.05 29,441.05 29,438.41 29,440.01 608.4K
15:49 29,444.54 29,451.85 29,444.54 29,451.85 800.9K
15:50 29,476.50 29,490.21 29,476.50 29,486.47 2,967.3K
15:51 29,487.28 29,487.28 29,481.90 29,482.74 1,163.2K
15:52 29,485.15 29,485.15 29,483.81 29,484.14 955.6K
15:53 29,480.78 29,482.90 29,480.78 29,481.31 1,045.3K
15:54 29,479.32 29,481.30 29,478.97 29,481.30 1,185.0K
15:55 29,475.40 29,475.40 29,466.25 29,466.25 1,831.9K
15:56 29,475.83 29,475.83 29,468.48 29,468.48 2,067.0K
15:57 29,474.00 29,474.00 29,470.87 29,470.87 1,668.9K
15:58 29,469.94 29,469.94 29,464.68 29,464.68 1,915.0K
15:59 29,466.10 29,471.22 29,466.10 29,471.22 2,971.1K
16:00 29,477.49 29,477.49 29,477.49 29,477.49 89,812.2K
16:01 29,477.49 29,477.49 29,477.49 29,477.49 82.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据