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 29,615.71 29,777.41 29,615.71 29,777.41 6,684.7K
09:31 29,762.82 29,774.71 29,762.82 29,769.74 1,245.8K
09:32 29,787.18 29,799.24 29,772.82 29,772.82 731.7K
09:33 29,780.81 29,783.37 29,776.83 29,783.37 658.1K
09:34 29,789.67 29,795.88 29,788.47 29,795.88 1,096.3K
09:35 29,793.88 29,793.88 29,753.65 29,753.65 928.6K
09:36 29,761.33 29,769.52 29,758.76 29,769.52 826.4K
09:37 29,769.37 29,773.25 29,762.84 29,762.84 927.0K
09:38 29,766.22 29,768.88 29,758.61 29,758.61 634.1K
09:39 29,760.28 29,769.50 29,760.28 29,767.41 613.4K
09:40 29,764.11 29,764.11 29,740.27 29,744.11 812.2K
09:41 29,745.44 29,745.44 29,712.48 29,712.48 828.5K
09:42 29,715.05 29,715.62 29,712.61 29,712.61 922.6K
09:43 29,707.20 29,711.28 29,698.82 29,698.82 779.1K
09:44 29,695.62 29,707.26 29,695.62 29,707.26 442.6K
09:45 29,709.37 29,712.24 29,708.80 29,710.13 490.8K
09:46 29,705.65 29,710.85 29,705.65 29,706.43 525.8K
09:47 29,713.64 29,719.04 29,713.64 29,716.69 468.1K
09:48 29,721.91 29,741.30 29,721.91 29,741.30 453.8K
09:49 29,745.12 29,745.12 29,721.79 29,721.79 552.6K
09:50 29,725.85 29,742.74 29,725.85 29,741.62 674.5K
09:51 29,743.01 29,743.01 29,727.24 29,735.86 459.7K
09:52 29,741.13 29,744.80 29,731.33 29,744.80 528.9K
09:53 29,748.16 29,748.16 29,743.10 29,747.25 367.3K
09:54 29,748.19 29,753.84 29,745.40 29,748.02 475.1K
09:55 29,744.63 29,744.63 29,737.08 29,737.08 347.3K
09:56 29,737.55 29,737.55 29,731.64 29,731.64 454.3K
09:57 29,730.99 29,730.99 29,718.84 29,718.84 641.0K
09:58 29,716.30 29,727.33 29,716.30 29,724.97 539.5K
09:59 29,727.97 29,729.76 29,724.24 29,725.70 414.8K
10:00 29,721.72 29,732.07 29,719.24 29,730.65 484.6K
10:01 29,733.50 29,737.17 29,727.42 29,735.41 400.9K
10:02 29,727.68 29,741.18 29,727.68 29,741.18 491.0K
10:03 29,741.66 29,751.94 29,741.66 29,751.94 467.5K
10:04 29,754.85 29,754.85 29,749.19 29,751.45 374.6K
10:05 29,748.14 29,758.37 29,746.02 29,758.37 512.6K
10:06 29,757.29 29,761.74 29,754.96 29,755.69 303.8K
10:07 29,754.17 29,754.17 29,744.87 29,744.87 428.7K
10:08 29,740.84 29,750.37 29,740.84 29,750.37 432.1K
10:09 29,745.98 29,749.78 29,742.25 29,749.78 521.8K
10:10 29,754.39 29,757.64 29,754.39 29,757.64 608.8K
10:11 29,756.82 29,764.59 29,756.82 29,762.66 326.7K
10:12 29,758.83 29,765.02 29,758.83 29,763.19 415.8K
10:13 29,764.26 29,764.26 29,758.67 29,758.67 456.2K
10:14 29,756.74 29,756.74 29,746.01 29,746.01 439.6K
10:15 29,743.51 29,748.97 29,742.50 29,742.50 390.5K
10:16 29,743.24 29,745.52 29,742.81 29,742.81 323.0K
10:17 29,742.27 29,742.27 29,732.35 29,733.92 342.9K
10:18 29,737.86 29,743.42 29,736.58 29,743.42 357.9K
10:19 29,741.66 29,741.66 29,739.57 29,741.46 485.1K
10:20 29,737.49 29,739.16 29,737.31 29,739.16 292.8K
10:21 29,741.28 29,741.28 29,730.09 29,733.91 662.4K
10:22 29,730.02 29,736.87 29,730.02 29,734.70 412.9K
10:23 29,732.25 29,733.14 29,727.32 29,727.32 452.7K
10:24 29,724.27 29,727.50 29,724.27 29,726.48 466.2K
10:25 29,723.05 29,723.52 29,721.87 29,723.52 513.4K
10:26 29,724.47 29,724.47 29,722.32 29,722.32 391.9K
10:27 29,723.94 29,730.34 29,723.94 29,730.34 232.1K
10:28 29,733.16 29,733.65 29,731.13 29,731.13 310.5K
10:29 29,731.34 29,737.17 29,731.34 29,737.17 1,681.6K
10:30 29,740.14 29,740.35 29,736.43 29,736.43 598.9K
10:31 29,734.18 29,734.18 29,726.37 29,727.53 421.8K
10:32 29,727.78 29,734.47 29,727.78 29,734.47 387.9K
10:33 29,738.82 29,745.25 29,738.47 29,743.03 315.6K
10:34 29,735.74 29,742.91 29,735.74 29,742.80 388.4K
10:35 29,743.54 29,750.55 29,743.54 29,750.55 296.7K
10:36 29,748.53 29,749.41 29,745.62 29,745.62 368.4K
10:37 29,741.19 29,741.19 29,720.24 29,720.24 570.0K
10:38 29,717.24 29,728.07 29,717.24 29,726.09 362.3K
10:39 29,729.98 29,737.21 29,729.98 29,737.21 389.3K
10:40 29,735.81 29,736.57 29,733.77 29,736.20 330.4K
10:41 29,737.07 29,737.07 29,734.66 29,734.66 320.7K
10:42 29,731.10 29,731.10 29,727.39 29,727.46 329.8K
10:43 29,729.47 29,731.99 29,729.47 29,731.92 264.3K
10:44 29,739.61 29,754.76 29,739.61 29,754.76 398.5K
10:45 29,759.03 29,767.12 29,757.78 29,767.12 392.6K
10:46 29,767.66 29,768.33 29,766.88 29,767.49 376.8K
10:47 29,767.52 29,767.52 29,763.39 29,763.83 630.7K
10:48 29,765.21 29,773.90 29,765.21 29,772.72 521.6K
10:49 29,775.33 29,776.55 29,773.03 29,776.55 361.0K
10:50 29,776.48 29,781.61 29,776.48 29,778.16 363.7K
10:51 29,781.32 29,782.26 29,776.96 29,776.96 393.0K
10:52 29,782.72 29,782.72 29,772.72 29,772.72 352.0K
10:53 29,775.49 29,775.49 29,773.10 29,773.10 432.7K
10:54 29,776.96 29,776.96 29,773.64 29,773.64 347.6K
10:55 29,771.53 29,771.67 29,766.49 29,766.49 314.3K
10:56 29,758.00 29,761.78 29,758.00 29,759.71 364.4K
10:57 29,765.80 29,772.62 29,765.80 29,767.11 294.7K
10:58 29,766.82 29,766.82 29,758.06 29,758.06 313.3K
10:59 29,757.76 29,757.76 29,753.98 29,753.98 294.2K
11:00 29,754.70 29,769.11 29,754.70 29,767.47 326.1K
11:01 29,763.91 29,763.91 29,756.48 29,756.48 294.9K
11:02 29,755.48 29,756.29 29,749.32 29,756.29 396.9K
11:03 29,754.97 29,758.68 29,751.85 29,758.68 329.9K
11:04 29,758.12 29,758.12 29,756.37 29,757.96 236.9K
11:05 29,755.23 29,755.23 29,743.49 29,743.49 409.5K
11:06 29,741.24 29,749.36 29,740.60 29,749.36 278.9K
11:07 29,747.94 29,750.58 29,745.20 29,750.58 219.5K
11:08 29,752.03 29,752.03 29,746.73 29,746.73 230.0K
11:09 29,750.30 29,753.10 29,750.30 29,753.10 284.3K
11:10 29,751.16 29,757.49 29,751.16 29,757.49 487.4K
11:11 29,757.92 29,760.00 29,755.49 29,757.37 412.9K
11:12 29,760.05 29,761.02 29,757.63 29,757.63 338.4K
11:13 29,757.47 29,757.47 29,751.76 29,751.76 385.5K
11:14 29,751.76 29,751.76 29,749.26 29,751.01 330.9K
11:15 29,748.71 29,748.71 29,741.74 29,743.50 350.2K
11:16 29,736.67 29,739.75 29,733.53 29,738.32 376.2K
11:17 29,740.95 29,740.95 29,733.56 29,733.56 260.3K
11:18 29,733.12 29,737.26 29,733.12 29,735.50 461.4K
11:19 29,734.92 29,734.92 29,726.79 29,728.91 288.0K
11:20 29,726.78 29,726.80 29,721.15 29,726.80 340.4K
11:21 29,725.09 29,725.09 29,720.74 29,722.73 380.7K
11:22 29,721.10 29,725.17 29,721.10 29,725.17 410.0K
11:23 29,724.68 29,730.97 29,724.45 29,727.33 316.6K
11:24 29,726.11 29,731.28 29,726.11 29,731.28 303.5K
11:25 29,731.08 29,731.29 29,728.19 29,731.29 333.5K
11:26 29,730.39 29,732.55 29,728.95 29,732.16 342.0K
11:27 29,731.78 29,738.68 29,731.78 29,738.68 345.5K
11:28 29,741.40 29,741.40 29,733.32 29,733.32 317.6K
11:29 29,735.39 29,739.53 29,735.39 29,737.58 329.6K
11:30 29,733.34 29,739.74 29,733.34 29,738.15 254.6K
11:31 29,736.20 29,736.20 29,728.88 29,729.35 274.9K
11:32 29,728.57 29,728.57 29,727.87 29,727.87 346.8K
11:33 29,726.97 29,727.84 29,722.93 29,722.93 345.7K
11:34 29,720.41 29,721.84 29,718.83 29,721.84 283.8K
11:35 29,724.55 29,736.21 29,724.55 29,736.21 411.0K
11:36 29,735.75 29,735.75 29,727.79 29,727.79 317.9K
11:37 29,730.29 29,730.29 29,724.96 29,724.96 453.9K
11:38 29,726.83 29,727.42 29,725.92 29,725.92 497.6K
11:39 29,724.74 29,728.23 29,724.74 29,728.23 294.5K
11:40 29,729.32 29,732.93 29,729.32 29,732.93 462.8K
11:41 29,731.55 29,731.55 29,728.89 29,728.89 350.2K
11:42 29,732.72 29,733.39 29,730.79 29,733.39 302.0K
11:43 29,731.89 29,733.09 29,729.23 29,729.23 220.8K
11:44 29,732.11 29,733.11 29,732.11 29,733.11 192.6K
11:45 29,731.93 29,739.35 29,731.93 29,735.67 334.1K
11:46 29,737.73 29,737.73 29,733.08 29,733.08 266.3K
11:47 29,733.01 29,735.14 29,733.01 29,735.14 235.2K
11:48 29,734.53 29,734.53 29,732.07 29,732.68 220.9K
11:49 29,732.36 29,735.61 29,730.17 29,733.31 272.3K
11:50 29,734.73 29,745.09 29,734.73 29,743.43 281.0K
11:51 29,745.97 29,745.97 29,743.99 29,744.01 240.0K
11:52 29,742.32 29,742.32 29,740.68 29,740.68 192.9K
11:53 29,741.87 29,741.93 29,741.38 29,741.38 155.6K
11:54 29,738.61 29,740.94 29,738.34 29,740.94 188.5K
11:55 29,739.45 29,744.57 29,739.45 29,744.57 395.7K
11:56 29,742.50 29,742.50 29,733.77 29,733.77 272.9K
11:57 29,728.25 29,728.25 29,727.57 29,727.57 378.4K
11:58 29,724.92 29,727.00 29,724.92 29,727.00 210.9K
11:59 29,725.38 29,736.30 29,725.38 29,735.71 190.7K
12:00 29,734.84 29,734.84 29,731.83 29,732.31 170.5K
12:01 29,732.63 29,732.63 29,727.14 29,727.14 265.0K
12:02 29,727.70 29,733.43 29,727.70 29,733.43 189.0K
12:03 29,731.22 29,734.93 29,731.22 29,734.93 228.3K
12:04 29,734.46 29,739.91 29,734.46 29,739.91 179.0K
12:05 29,738.07 29,738.07 29,734.43 29,734.44 224.2K
12:06 29,735.61 29,735.61 29,730.74 29,730.74 338.9K
12:07 29,731.98 29,733.75 29,730.27 29,733.75 233.3K
12:08 29,735.27 29,735.45 29,730.97 29,730.97 423.0K
12:09 29,732.02 29,737.18 29,732.02 29,736.54 285.3K
12:10 29,736.79 29,736.79 29,725.98 29,725.98 610.6K
12:11 29,726.55 29,726.70 29,722.34 29,722.34 204.5K
12:12 29,719.99 29,722.77 29,719.72 29,722.77 291.9K
12:13 29,718.55 29,718.55 29,715.32 29,715.32 235.2K
12:14 29,711.98 29,715.15 29,711.98 29,714.50 165.3K
12:15 29,715.44 29,715.44 29,702.59 29,702.59 228.8K
12:16 29,704.31 29,704.31 29,701.14 29,701.14 156.3K
12:17 29,707.84 29,714.40 29,707.84 29,714.40 231.7K
12:18 29,714.95 29,715.24 29,713.29 29,714.98 184.7K
12:19 29,713.58 29,717.62 29,713.58 29,717.44 380.2K
12:20 29,718.29 29,718.29 29,715.07 29,715.07 186.4K
12:21 29,715.28 29,715.97 29,713.64 29,713.64 224.3K
12:22 29,714.30 29,714.30 29,710.75 29,712.26 176.2K
12:23 29,713.51 29,713.51 29,710.84 29,711.19 171.3K
12:24 29,711.94 29,717.84 29,711.94 29,717.36 236.6K
12:25 29,718.77 29,718.77 29,717.69 29,718.31 304.7K
12:26 29,716.93 29,719.12 29,716.15 29,717.94 215.4K
12:27 29,715.85 29,717.54 29,715.85 29,717.07 142.5K
12:28 29,713.00 29,713.00 29,707.16 29,707.16 316.1K
12:29 29,711.91 29,712.75 29,711.15 29,712.75 268.7K
12:30 29,714.11 29,715.75 29,714.11 29,715.57 166.2K
12:31 29,715.44 29,717.65 29,712.71 29,712.71 302.0K
12:32 29,711.91 29,715.06 29,711.91 29,715.06 140.6K
12:33 29,715.44 29,718.50 29,714.74 29,718.50 236.2K
12:34 29,719.55 29,721.50 29,718.17 29,718.17 294.9K
12:35 29,717.49 29,719.32 29,717.49 29,719.32 143.6K
12:36 29,721.48 29,723.12 29,721.48 29,723.12 153.1K
12:37 29,725.38 29,726.21 29,725.34 29,726.01 177.0K
12:38 29,727.28 29,730.85 29,727.28 29,730.62 176.4K
12:39 29,731.11 29,731.11 29,727.68 29,729.82 155.9K
12:40 29,729.99 29,732.78 29,729.99 29,732.78 201.2K
12:41 29,732.24 29,734.16 29,732.24 29,734.16 171.8K
12:42 29,734.46 29,735.48 29,734.08 29,734.08 424.5K
12:43 29,734.57 29,735.23 29,733.05 29,734.88 162.5K
12:44 29,735.51 29,738.32 29,735.51 29,738.32 183.9K
12:45 29,738.26 29,740.24 29,737.88 29,737.88 227.5K
12:46 29,738.03 29,739.38 29,738.03 29,738.96 146.8K
12:47 29,739.58 29,739.58 29,734.20 29,734.20 212.4K
12:48 29,732.88 29,732.88 29,729.44 29,729.44 270.5K
12:49 29,727.38 29,727.53 29,726.16 29,726.16 300.6K
12:50 29,726.28 29,726.28 29,724.68 29,725.35 101.3K
12:51 29,728.40 29,728.81 29,728.25 29,728.62 182.7K
12:52 29,731.34 29,735.40 29,731.34 29,735.28 170.5K
12:53 29,735.45 29,738.80 29,735.45 29,738.80 166.8K
12:54 29,740.10 29,748.02 29,740.10 29,748.02 202.4K
12:55 29,749.21 29,749.21 29,742.25 29,742.25 238.9K
12:56 29,742.65 29,747.99 29,742.65 29,747.99 249.3K
12:57 29,747.84 29,757.48 29,747.84 29,757.43 220.1K
12:58 29,754.88 29,755.86 29,751.91 29,751.91 185.2K
12:59 29,749.22 29,749.34 29,745.70 29,745.70 231.1K
13:00 29,742.44 29,747.09 29,741.78 29,747.09 222.1K
13:01 29,750.77 29,753.79 29,750.77 29,753.79 326.8K
13:02 29,754.49 29,754.49 29,751.05 29,751.05 461.3K
13:03 29,751.77 29,752.14 29,751.01 29,751.01 224.4K
13:04 29,750.10 29,754.20 29,750.10 29,751.43 297.5K
13:05 29,748.33 29,749.46 29,747.84 29,749.46 200.5K
13:06 29,749.77 29,750.92 29,746.98 29,746.98 315.6K
13:07 29,746.96 29,749.36 29,746.29 29,747.40 319.8K
13:08 29,749.38 29,752.25 29,748.84 29,752.25 153.7K
13:09 29,746.35 29,746.35 29,744.37 29,744.37 246.7K
13:10 29,745.13 29,745.13 29,743.52 29,744.25 152.4K
13:11 29,744.49 29,748.49 29,744.49 29,748.49 183.5K
13:12 29,748.83 29,751.38 29,748.83 29,751.38 116.7K
13:13 29,755.45 29,755.45 29,749.72 29,749.72 132.2K
13:14 29,751.84 29,752.36 29,750.92 29,752.36 218.7K
13:15 29,756.61 29,758.26 29,756.61 29,756.95 155.6K
13:16 29,757.14 29,759.28 29,755.48 29,755.48 316.8K
13:17 29,756.98 29,760.12 29,756.69 29,759.73 237.1K
13:18 29,758.72 29,758.72 29,751.24 29,751.24 329.2K
13:19 29,753.28 29,754.02 29,749.71 29,749.71 168.3K
13:20 29,753.46 29,753.46 29,752.98 29,752.98 247.5K
13:21 29,757.76 29,757.76 29,752.50 29,752.50 176.4K
13:22 29,750.18 29,755.15 29,750.18 29,755.15 188.0K
13:23 29,757.21 29,757.21 29,750.23 29,751.05 279.3K
13:24 29,752.23 29,753.40 29,752.23 29,753.07 222.9K
13:25 29,753.84 29,755.90 29,753.43 29,753.43 199.4K
13:26 29,754.19 29,755.54 29,750.72 29,755.54 205.0K
13:27 29,756.60 29,756.60 29,754.12 29,754.12 170.7K
13:28 29,754.28 29,754.28 29,750.66 29,750.66 214.8K
13:29 29,749.55 29,749.55 29,740.21 29,740.21 249.4K
13:30 29,742.95 29,744.23 29,742.95 29,744.23 101.7K
13:31 29,748.15 29,749.08 29,748.15 29,748.59 302.7K
13:32 29,747.56 29,747.56 29,744.40 29,744.40 270.8K
13:33 29,744.26 29,744.26 29,739.60 29,740.24 162.2K
13:34 29,743.79 29,747.16 29,743.79 29,746.32 135.1K
13:35 29,742.59 29,742.59 29,740.88 29,741.41 172.2K
13:36 29,742.23 29,742.61 29,741.47 29,741.47 148.2K
13:37 29,743.94 29,748.69 29,743.94 29,748.69 128.0K
13:38 29,751.37 29,751.59 29,749.89 29,750.57 172.0K
13:39 29,755.88 29,755.88 29,749.78 29,749.78 482.6K
13:40 29,749.49 29,751.86 29,749.49 29,751.86 311.5K
13:41 29,751.88 29,752.36 29,750.29 29,752.36 195.5K
13:42 29,755.22 29,757.31 29,755.22 29,756.13 218.0K
13:43 29,761.30 29,761.30 29,758.15 29,758.15 263.3K
13:44 29,757.41 29,758.19 29,757.41 29,758.19 154.7K
13:45 29,759.40 29,760.74 29,759.09 29,760.74 174.8K
13:46 29,761.35 29,761.35 29,759.73 29,759.85 188.7K
13:47 29,758.11 29,764.14 29,756.32 29,764.14 272.5K
13:48 29,763.85 29,765.89 29,763.85 29,765.89 187.4K
13:49 29,766.51 29,766.51 29,764.14 29,766.26 210.7K
13:50 29,765.89 29,766.33 29,765.77 29,766.33 309.9K
13:51 29,765.44 29,766.87 29,764.97 29,766.87 151.1K
13:52 29,766.45 29,766.96 29,766.44 29,766.96 151.8K
13:53 29,769.42 29,772.19 29,769.42 29,771.27 187.7K
13:54 29,770.66 29,770.66 29,765.81 29,766.13 177.0K
13:55 29,764.34 29,765.64 29,764.34 29,764.78 255.3K
13:56 29,768.53 29,771.94 29,768.53 29,771.94 190.9K
13:57 29,773.22 29,773.22 29,766.41 29,766.80 235.1K
13:58 29,765.91 29,765.91 29,764.82 29,764.82 144.9K
13:59 29,765.96 29,767.25 29,764.28 29,767.25 297.5K
14:00 29,766.69 29,766.69 29,761.04 29,763.11 354.4K
14:01 29,763.02 29,767.24 29,760.88 29,767.24 280.7K
14:02 29,768.23 29,770.55 29,767.71 29,770.55 244.4K
14:03 29,770.18 29,772.79 29,770.18 29,771.67 307.6K
14:04 29,771.19 29,773.83 29,771.19 29,773.83 287.6K
14:05 29,774.33 29,774.33 29,766.88 29,766.88 266.4K
14:06 29,773.74 29,773.74 29,766.02 29,766.02 179.0K
14:07 29,766.44 29,768.51 29,766.36 29,768.18 215.8K
14:08 29,768.90 29,769.01 29,768.18 29,768.29 135.9K
14:09 29,766.86 29,768.90 29,766.86 29,768.90 205.3K
14:10 29,768.28 29,770.05 29,768.28 29,769.99 146.2K
14:11 29,771.68 29,775.14 29,771.34 29,771.34 190.1K
14:12 29,770.81 29,773.73 29,770.81 29,771.60 227.7K
14:13 29,770.97 29,771.24 29,768.21 29,771.24 203.8K
14:14 29,775.92 29,776.89 29,775.84 29,776.89 224.0K
14:15 29,775.43 29,775.43 29,771.95 29,771.95 224.9K
14:16 29,770.27 29,770.27 29,764.99 29,764.99 266.2K
14:17 29,764.47 29,764.47 29,763.19 29,763.42 221.3K
14:18 29,762.48 29,762.48 29,760.44 29,760.44 217.3K
14:19 29,759.56 29,760.76 29,759.56 29,760.71 206.6K
14:20 29,760.79 29,765.98 29,760.79 29,764.03 296.0K
14:21 29,764.45 29,764.45 29,763.67 29,764.12 197.5K
14:22 29,764.33 29,766.88 29,764.33 29,766.62 181.7K
14:23 29,765.43 29,765.43 29,763.66 29,763.66 140.6K
14:24 29,762.88 29,762.88 29,761.18 29,761.18 207.2K
14:25 29,760.82 29,760.82 29,757.34 29,757.34 271.5K
14:26 29,758.70 29,759.01 29,756.53 29,756.53 265.1K
14:27 29,754.97 29,756.47 29,752.06 29,756.47 438.8K
14:28 29,756.40 29,759.36 29,756.40 29,759.36 158.5K
14:29 29,758.68 29,761.92 29,758.68 29,760.59 190.4K
14:30 29,761.85 29,761.85 29,757.74 29,757.74 244.6K
14:31 29,758.29 29,763.68 29,758.29 29,763.68 252.6K
14:32 29,765.27 29,765.78 29,765.27 29,765.78 204.1K
14:33 29,763.15 29,763.15 29,762.21 29,762.21 246.5K
14:34 29,760.70 29,762.16 29,759.95 29,761.00 239.9K
14:35 29,759.84 29,759.93 29,758.85 29,759.37 232.5K
14:36 29,761.06 29,761.25 29,758.89 29,758.89 243.3K
14:37 29,760.32 29,764.48 29,760.32 29,763.08 225.0K
14:38 29,765.59 29,769.05 29,765.59 29,768.16 363.5K
14:39 29,767.18 29,767.18 29,761.95 29,761.95 239.9K
14:40 29,761.41 29,761.41 29,755.27 29,755.27 230.9K
14:41 29,754.65 29,754.65 29,748.93 29,748.93 182.7K
14:42 29,748.50 29,748.50 29,740.86 29,740.86 770.8K
14:43 29,736.77 29,736.95 29,735.69 29,735.69 279.9K
14:44 29,737.61 29,741.80 29,737.61 29,741.80 193.8K
14:45 29,742.56 29,742.56 29,735.48 29,735.48 325.5K
14:46 29,735.79 29,737.77 29,735.79 29,736.09 297.6K
14:47 29,736.08 29,737.09 29,736.08 29,737.09 238.3K
14:48 29,737.26 29,739.35 29,737.26 29,738.82 257.3K
14:49 29,739.13 29,740.90 29,739.13 29,740.44 405.5K
14:50 29,740.24 29,740.24 29,737.90 29,737.90 296.3K
14:51 29,736.97 29,738.51 29,736.97 29,737.35 231.4K
14:52 29,737.86 29,738.11 29,736.64 29,737.72 210.7K
14:53 29,737.86 29,740.40 29,737.86 29,740.40 195.2K
14:54 29,738.36 29,740.72 29,738.36 29,740.12 251.0K
14:55 29,737.19 29,741.00 29,737.10 29,741.00 268.6K
14:56 29,739.11 29,742.75 29,739.11 29,742.75 274.6K
14:57 29,742.48 29,743.31 29,742.11 29,742.11 239.5K
14:58 29,741.89 29,741.89 29,739.20 29,739.32 223.5K
14:59 29,741.55 29,743.10 29,741.55 29,743.10 286.5K
15:00 29,744.19 29,744.99 29,741.00 29,744.99 286.6K
15:01 29,743.71 29,743.71 29,742.51 29,743.43 197.0K
15:02 29,745.85 29,749.57 29,745.85 29,749.57 188.0K
15:03 29,750.54 29,753.48 29,750.54 29,753.48 251.6K
15:04 29,756.49 29,756.49 29,755.51 29,755.51 331.5K
15:05 29,751.40 29,751.40 29,749.28 29,750.43 341.8K
15:06 29,751.12 29,751.12 29,748.85 29,749.73 224.8K
15:07 29,753.45 29,759.62 29,753.45 29,759.62 257.2K
15:08 29,760.19 29,760.59 29,759.82 29,759.82 219.7K
15:09 29,759.06 29,759.06 29,755.53 29,755.53 272.4K
15:10 29,753.05 29,753.05 29,750.66 29,750.66 204.2K
15:11 29,748.42 29,753.19 29,748.42 29,752.37 223.7K
15:12 29,754.06 29,754.65 29,752.59 29,754.65 185.5K
15:13 29,754.79 29,755.75 29,754.79 29,755.58 175.5K
15:14 29,753.11 29,755.14 29,752.28 29,755.14 240.6K
15:15 29,755.75 29,755.75 29,754.17 29,754.17 226.5K
15:16 29,754.27 29,754.27 29,750.29 29,750.29 400.6K
15:17 29,750.22 29,755.59 29,750.22 29,755.59 294.4K
15:18 29,754.60 29,754.60 29,752.79 29,753.38 286.8K
15:19 29,754.41 29,754.41 29,746.48 29,746.48 296.1K
15:20 29,746.24 29,746.24 29,740.15 29,740.15 291.1K
15:21 29,740.26 29,741.66 29,740.26 29,741.31 268.5K
15:22 29,741.52 29,747.03 29,741.52 29,747.03 283.5K
15:23 29,744.70 29,747.03 29,744.25 29,744.32 316.3K
15:24 29,746.52 29,747.57 29,746.52 29,747.47 300.7K
15:25 29,746.85 29,750.81 29,746.85 29,750.81 344.1K
15:26 29,752.89 29,752.89 29,747.67 29,747.67 299.4K
15:27 29,748.51 29,748.94 29,747.35 29,747.35 232.6K
15:28 29,747.48 29,747.48 29,745.29 29,745.29 308.1K
15:29 29,745.79 29,745.79 29,742.65 29,742.65 335.0K
15:30 29,739.73 29,741.88 29,739.73 29,741.88 377.5K
15:31 29,742.25 29,742.25 29,740.31 29,740.31 497.2K
15:32 29,740.18 29,741.42 29,740.18 29,740.26 629.1K
15:33 29,738.40 29,740.31 29,738.40 29,740.08 505.3K
15:34 29,738.65 29,738.65 29,733.48 29,733.48 477.1K
15:35 29,732.85 29,734.92 29,732.17 29,732.32 407.9K
15:36 29,729.08 29,729.08 29,723.92 29,724.80 603.8K
15:37 29,725.02 29,725.02 29,720.83 29,721.98 593.5K
15:38 29,721.71 29,721.71 29,717.05 29,717.05 636.8K
15:39 29,716.27 29,721.39 29,716.27 29,721.39 607.0K
15:40 29,722.18 29,728.81 29,722.18 29,728.81 458.6K
15:41 29,730.91 29,730.91 29,728.65 29,728.87 634.2K
15:42 29,729.88 29,734.64 29,729.88 29,732.75 529.6K
15:43 29,735.53 29,738.45 29,735.53 29,738.45 454.0K
15:44 29,739.27 29,742.52 29,739.27 29,742.52 570.9K
15:45 29,743.39 29,743.64 29,740.23 29,740.23 499.5K
15:46 29,738.54 29,741.80 29,738.54 29,739.86 546.2K
15:47 29,740.13 29,744.19 29,740.10 29,740.10 653.1K
15:48 29,736.16 29,744.43 29,736.16 29,744.43 479.2K
15:49 29,743.11 29,743.31 29,741.36 29,741.42 863.3K
15:50 29,739.94 29,739.94 29,727.43 29,727.54 2,245.2K
15:51 29,727.28 29,727.28 29,720.44 29,722.33 983.5K
15:52 29,721.71 29,721.71 29,716.46 29,716.46 841.6K
15:53 29,718.96 29,718.96 29,713.13 29,713.60 1,058.8K
15:54 29,713.13 29,718.89 29,713.13 29,718.89 1,186.5K
15:55 29,722.12 29,728.55 29,722.06 29,722.06 1,580.0K
15:56 29,721.56 29,722.52 29,720.16 29,720.16 2,068.3K
15:57 29,719.83 29,719.83 29,718.36 29,719.01 1,881.0K
15:58 29,718.13 29,719.59 29,718.13 29,719.59 1,935.0K
15:59 29,720.71 29,726.39 29,719.84 29,726.39 3,154.1K
16:00 29,728.68 29,728.68 29,727.67 29,727.67 126,543.3K
16:01 29,727.67 29,727.67 29,727.67 29,727.67 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据