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 29,698.83 29,698.83 29,625.64 29,626.26 11,918.9K
09:31 29,639.26 29,649.00 29,634.77 29,649.00 1,012.6K
09:32 29,652.86 29,668.17 29,647.49 29,657.39 743.8K
09:33 29,654.82 29,659.40 29,629.52 29,659.40 708.7K
09:34 29,653.98 29,663.83 29,653.98 29,658.16 656.6K
09:35 29,637.42 29,640.62 29,623.17 29,623.17 581.6K
09:36 29,633.21 29,633.21 29,593.88 29,593.88 885.9K
09:37 29,571.14 29,575.41 29,567.62 29,567.62 687.2K
09:38 29,569.04 29,571.14 29,565.50 29,565.50 553.5K
09:39 29,568.95 29,568.95 29,553.73 29,555.66 489.6K
09:40 29,564.37 29,565.46 29,562.41 29,562.41 491.8K
09:41 29,557.38 29,557.38 29,548.27 29,548.27 419.5K
09:42 29,541.41 29,545.46 29,520.84 29,529.79 447.8K
09:43 29,527.60 29,560.45 29,527.60 29,560.45 385.9K
09:44 29,550.42 29,550.42 29,543.17 29,544.00 339.6K
09:45 29,538.15 29,539.11 29,532.17 29,539.11 509.3K
09:46 29,530.06 29,530.06 29,525.34 29,525.34 381.4K
09:47 29,528.07 29,536.35 29,528.07 29,536.35 344.3K
09:48 29,540.73 29,563.37 29,540.73 29,563.37 413.8K
09:49 29,566.85 29,567.70 29,558.85 29,558.85 484.5K
09:50 29,560.17 29,560.17 29,550.70 29,552.40 342.7K
09:51 29,549.80 29,549.80 29,546.00 29,546.00 394.8K
09:52 29,549.96 29,554.61 29,548.58 29,548.58 450.0K
09:53 29,542.26 29,543.53 29,537.90 29,543.53 373.6K
09:54 29,546.70 29,553.44 29,546.70 29,553.44 431.9K
09:55 29,569.06 29,584.07 29,569.06 29,584.07 491.5K
09:56 29,586.42 29,600.47 29,586.42 29,600.47 378.3K
09:57 29,601.37 29,602.70 29,596.13 29,596.13 412.9K
09:58 29,590.56 29,590.56 29,582.32 29,582.32 413.7K
09:59 29,581.22 29,581.22 29,568.31 29,577.61 350.4K
10:00 29,583.09 29,584.27 29,579.30 29,579.30 490.1K
10:01 29,582.75 29,582.75 29,571.53 29,571.53 339.5K
10:02 29,572.18 29,575.88 29,568.53 29,569.34 350.9K
10:03 29,566.39 29,568.03 29,563.10 29,563.10 345.2K
10:04 29,559.23 29,559.23 29,551.76 29,552.36 518.5K
10:05 29,545.14 29,554.95 29,545.14 29,554.07 527.6K
10:06 29,544.09 29,576.33 29,544.09 29,576.33 607.2K
10:07 29,585.70 29,591.17 29,584.61 29,591.17 785.3K
10:08 29,585.98 29,585.98 29,575.94 29,575.94 425.5K
10:09 29,567.99 29,568.74 29,563.99 29,563.99 532.3K
10:10 29,557.97 29,557.97 29,554.65 29,555.47 418.5K
10:11 29,561.05 29,563.04 29,557.34 29,559.01 339.6K
10:12 29,563.57 29,563.67 29,560.07 29,563.67 336.9K
10:13 29,562.81 29,562.81 29,555.93 29,555.93 308.0K
10:14 29,555.83 29,557.27 29,550.37 29,550.37 335.9K
10:15 29,554.37 29,556.96 29,552.63 29,556.96 247.5K
10:16 29,558.79 29,566.25 29,558.79 29,564.88 396.2K
10:17 29,566.43 29,568.00 29,565.04 29,567.51 450.3K
10:18 29,573.55 29,578.15 29,573.55 29,577.00 262.4K
10:19 29,576.69 29,578.29 29,573.90 29,573.90 284.0K
10:20 29,580.16 29,580.16 29,577.57 29,577.57 477.7K
10:21 29,575.78 29,583.33 29,575.78 29,581.28 354.9K
10:22 29,577.83 29,577.83 29,563.17 29,563.17 415.7K
10:23 29,563.53 29,570.39 29,563.53 29,565.66 314.9K
10:24 29,567.55 29,567.55 29,562.90 29,562.90 305.2K
10:25 29,559.99 29,571.02 29,559.99 29,571.02 271.7K
10:26 29,572.01 29,588.96 29,572.01 29,588.96 315.2K
10:27 29,587.45 29,587.67 29,584.19 29,585.36 255.3K
10:28 29,585.25 29,599.10 29,585.25 29,598.78 368.6K
10:29 29,604.46 29,607.39 29,604.46 29,606.95 306.5K
10:30 29,605.02 29,613.25 29,605.02 29,613.25 320.0K
10:31 29,619.61 29,623.31 29,619.61 29,619.87 465.2K
10:32 29,622.60 29,622.60 29,616.24 29,616.24 360.9K
10:33 29,617.82 29,627.78 29,617.82 29,627.78 366.5K
10:34 29,625.32 29,630.57 29,625.32 29,628.02 264.0K
10:35 29,629.45 29,638.03 29,629.45 29,638.03 281.1K
10:36 29,642.03 29,642.80 29,642.03 29,642.80 258.8K
10:37 29,644.01 29,647.29 29,644.01 29,646.31 314.5K
10:38 29,647.93 29,647.93 29,645.34 29,647.12 353.3K
10:39 29,644.07 29,652.43 29,644.07 29,652.43 325.6K
10:40 29,651.71 29,651.71 29,645.01 29,647.66 413.0K
10:41 29,649.50 29,657.61 29,649.50 29,657.61 381.2K
10:42 29,655.90 29,659.94 29,655.90 29,658.23 312.5K
10:43 29,661.49 29,665.40 29,661.49 29,665.15 431.6K
10:44 29,665.20 29,665.20 29,656.94 29,657.32 308.5K
10:45 29,657.45 29,663.74 29,657.45 29,661.70 295.9K
10:46 29,659.49 29,667.74 29,659.49 29,667.74 328.6K
10:47 29,666.67 29,668.66 29,665.35 29,665.35 311.1K
10:48 29,668.11 29,669.25 29,661.79 29,661.79 316.0K
10:49 29,663.40 29,668.26 29,663.40 29,668.17 267.6K
10:50 29,668.60 29,674.82 29,668.60 29,672.98 407.0K
10:51 29,674.81 29,674.81 29,672.90 29,674.65 297.0K
10:52 29,674.56 29,677.01 29,674.52 29,677.01 304.8K
10:53 29,681.92 29,693.89 29,681.92 29,693.74 408.1K
10:54 29,698.54 29,704.52 29,698.54 29,704.52 301.5K
10:55 29,708.16 29,708.16 29,702.56 29,705.77 317.3K
10:56 29,708.84 29,708.84 29,701.28 29,701.28 261.5K
10:57 29,697.59 29,698.66 29,693.92 29,693.92 240.6K
10:58 29,687.91 29,689.40 29,687.09 29,689.40 233.9K
10:59 29,688.10 29,692.82 29,686.78 29,692.82 672.4K
11:00 29,697.54 29,700.51 29,697.54 29,698.25 311.2K
11:01 29,695.85 29,699.64 29,695.44 29,698.87 294.5K
11:02 29,699.12 29,704.78 29,699.12 29,701.20 361.0K
11:03 29,701.44 29,704.29 29,701.44 29,704.29 356.4K
11:04 29,702.93 29,702.93 29,694.05 29,694.05 302.3K
11:05 29,693.69 29,698.09 29,692.92 29,692.92 340.4K
11:06 29,693.06 29,702.07 29,693.06 29,702.07 353.5K
11:07 29,706.65 29,711.37 29,705.94 29,711.37 371.6K
11:08 29,711.64 29,714.12 29,711.34 29,712.17 320.5K
11:09 29,709.09 29,712.26 29,709.04 29,712.26 284.1K
11:10 29,715.71 29,724.40 29,715.71 29,724.40 400.7K
11:11 29,723.34 29,723.34 29,720.75 29,721.45 197.2K
11:12 29,720.43 29,722.01 29,709.98 29,709.98 315.8K
11:13 29,708.18 29,708.18 29,705.83 29,705.83 340.9K
11:14 29,706.11 29,709.28 29,706.11 29,709.28 227.2K
11:15 29,710.22 29,711.42 29,708.65 29,708.65 347.9K
11:16 29,707.26 29,715.81 29,707.26 29,715.81 313.8K
11:17 29,717.23 29,717.71 29,712.88 29,714.88 407.0K
11:18 29,714.61 29,724.46 29,714.61 29,724.46 315.6K
11:19 29,724.84 29,724.84 29,719.80 29,719.80 260.4K
11:20 29,725.46 29,725.50 29,720.89 29,720.89 400.8K
11:21 29,717.60 29,717.84 29,715.07 29,715.07 169.3K
11:22 29,713.60 29,715.35 29,713.60 29,715.35 236.1K
11:23 29,715.28 29,720.34 29,715.28 29,719.96 230.2K
11:24 29,722.03 29,728.75 29,722.03 29,725.08 434.7K
11:25 29,723.72 29,725.42 29,723.72 29,724.05 300.7K
11:26 29,728.02 29,731.70 29,728.02 29,729.42 327.2K
11:27 29,730.40 29,730.40 29,724.84 29,726.47 209.2K
11:28 29,727.50 29,727.91 29,725.19 29,727.91 361.3K
11:29 29,725.68 29,725.86 29,724.76 29,724.76 218.3K
11:30 29,725.87 29,730.62 29,725.87 29,727.33 279.7K
11:31 29,727.43 29,730.02 29,727.43 29,730.02 391.5K
11:32 29,732.03 29,732.03 29,729.18 29,730.06 299.3K
11:33 29,732.81 29,737.54 29,732.81 29,737.54 314.4K
11:34 29,733.93 29,737.75 29,731.82 29,737.75 424.0K
11:35 29,737.77 29,739.63 29,737.77 29,739.63 252.6K
11:36 29,743.42 29,743.95 29,735.51 29,735.51 484.2K
11:37 29,731.71 29,731.71 29,728.74 29,730.81 303.0K
11:38 29,730.36 29,730.36 29,724.94 29,727.64 375.1K
11:39 29,727.98 29,729.98 29,724.81 29,725.63 399.6K
11:40 29,726.60 29,731.72 29,726.60 29,728.35 262.4K
11:41 29,725.89 29,725.89 29,722.26 29,722.26 247.8K
11:42 29,719.05 29,720.37 29,719.05 29,719.87 215.6K
11:43 29,714.65 29,716.53 29,713.15 29,713.15 239.3K
11:44 29,713.16 29,714.21 29,709.83 29,714.21 214.0K
11:45 29,716.73 29,727.23 29,716.73 29,716.80 347.1K
11:46 29,715.82 29,715.82 29,710.54 29,713.52 594.1K
11:47 29,711.12 29,711.12 29,706.25 29,706.25 332.5K
11:48 29,706.19 29,711.62 29,705.52 29,710.83 209.2K
11:49 29,709.75 29,716.82 29,709.34 29,716.82 281.7K
11:50 29,716.57 29,719.16 29,714.27 29,714.27 261.1K
11:51 29,714.27 29,714.27 29,709.78 29,710.75 226.0K
11:52 29,711.90 29,713.88 29,700.32 29,700.32 233.5K
11:53 29,700.50 29,708.71 29,700.50 29,708.71 413.6K
11:54 29,706.88 29,708.79 29,706.88 29,707.61 223.4K
11:55 29,704.24 29,704.24 29,696.76 29,696.76 182.9K
11:56 29,696.42 29,696.42 29,693.34 29,693.34 260.0K
11:57 29,692.96 29,693.71 29,687.57 29,687.57 221.2K
11:58 29,690.72 29,690.72 29,677.78 29,677.78 249.4K
11:59 29,680.98 29,686.82 29,680.98 29,686.82 293.7K
12:00 29,683.40 29,683.40 29,679.59 29,679.59 310.3K
12:01 29,681.89 29,692.29 29,681.89 29,687.10 252.4K
12:02 29,688.12 29,690.12 29,688.12 29,690.12 170.7K
12:03 29,692.08 29,698.49 29,692.08 29,698.49 311.6K
12:04 29,699.00 29,700.92 29,695.97 29,695.97 370.1K
12:05 29,696.17 29,698.70 29,695.65 29,697.70 347.3K
12:06 29,694.89 29,694.89 29,680.50 29,681.27 299.5K
12:07 29,680.60 29,680.60 29,672.51 29,672.51 457.7K
12:08 29,677.51 29,677.51 29,675.76 29,675.76 251.9K
12:09 29,675.98 29,677.10 29,673.28 29,673.28 252.5K
12:10 29,673.79 29,673.79 29,670.25 29,671.10 226.0K
12:11 29,666.23 29,671.08 29,666.23 29,671.08 200.3K
12:12 29,671.42 29,673.99 29,670.48 29,672.28 236.3K
12:13 29,673.38 29,674.97 29,673.23 29,674.12 256.6K
12:14 29,666.71 29,666.71 29,664.06 29,665.74 228.1K
12:15 29,668.92 29,668.92 29,664.31 29,664.53 192.4K
12:16 29,662.29 29,666.01 29,661.82 29,661.82 158.9K
12:17 29,666.48 29,677.74 29,666.48 29,677.74 257.9K
12:18 29,683.09 29,684.60 29,682.82 29,684.23 237.6K
12:19 29,681.60 29,689.57 29,681.60 29,689.57 248.7K
12:20 29,690.17 29,696.43 29,690.17 29,696.43 109.9K
12:21 29,694.99 29,697.49 29,692.22 29,693.33 298.9K
12:22 29,693.78 29,700.21 29,693.78 29,700.21 178.1K
12:23 29,699.18 29,705.31 29,699.18 29,705.31 184.9K
12:24 29,706.16 29,706.16 29,705.92 29,705.92 284.5K
12:25 29,704.34 29,707.41 29,704.34 29,704.43 169.8K
12:26 29,705.00 29,705.12 29,703.36 29,703.36 325.8K
12:27 29,702.89 29,707.23 29,702.89 29,707.23 303.2K
12:28 29,707.63 29,708.63 29,707.63 29,708.63 197.1K
12:29 29,711.44 29,711.44 29,708.83 29,710.66 110.4K
12:30 29,709.35 29,709.35 29,706.83 29,708.07 183.4K
12:31 29,705.77 29,705.77 29,703.60 29,703.60 304.8K
12:32 29,703.69 29,703.69 29,701.87 29,702.06 151.9K
12:33 29,702.59 29,704.82 29,702.59 29,704.82 282.0K
12:34 29,706.79 29,707.47 29,706.79 29,707.00 281.0K
12:35 29,706.08 29,706.08 29,702.35 29,703.24 274.8K
12:36 29,701.13 29,701.13 29,699.38 29,699.38 296.5K
12:37 29,696.92 29,700.07 29,696.87 29,700.07 183.0K
12:38 29,699.45 29,699.45 29,692.26 29,692.26 250.8K
12:39 29,692.83 29,696.55 29,692.83 29,695.25 147.5K
12:40 29,694.68 29,699.46 29,694.68 29,698.02 162.9K
12:41 29,698.51 29,698.51 29,695.52 29,695.52 251.5K
12:42 29,696.70 29,696.70 29,691.51 29,691.70 187.8K
12:43 29,691.13 29,691.99 29,685.64 29,685.64 203.0K
12:44 29,685.90 29,687.31 29,685.90 29,687.25 143.2K
12:45 29,684.72 29,686.70 29,684.34 29,685.95 185.7K
12:46 29,684.63 29,687.04 29,684.63 29,687.04 257.0K
12:47 29,686.59 29,686.59 29,683.42 29,683.42 214.8K
12:48 29,683.72 29,683.72 29,679.83 29,681.29 188.4K
12:49 29,680.90 29,680.90 29,678.89 29,680.08 174.1K
12:50 29,679.96 29,681.32 29,678.07 29,678.07 223.5K
12:51 29,677.89 29,677.89 29,673.30 29,673.30 170.3K
12:52 29,672.60 29,673.20 29,671.49 29,671.49 173.6K
12:53 29,671.10 29,672.94 29,671.10 29,671.19 269.4K
12:54 29,670.87 29,674.18 29,670.87 29,672.46 173.0K
12:55 29,669.72 29,669.72 29,669.08 29,669.67 117.4K
12:56 29,666.90 29,666.90 29,663.61 29,665.70 342.9K
12:57 29,664.47 29,668.47 29,664.47 29,668.47 178.1K
12:58 29,668.86 29,668.86 29,664.21 29,664.21 254.6K
12:59 29,665.14 29,665.14 29,662.88 29,662.88 108.3K
13:00 29,663.35 29,663.35 29,658.64 29,658.64 154.2K
13:01 29,657.15 29,659.70 29,657.15 29,659.70 172.3K
13:02 29,662.86 29,667.25 29,662.86 29,662.86 204.0K
13:03 29,661.97 29,661.97 29,654.58 29,656.33 243.0K
13:04 29,655.42 29,655.42 29,650.71 29,650.71 256.1K
13:05 29,649.97 29,655.87 29,648.82 29,655.87 298.5K
13:06 29,654.01 29,654.01 29,652.56 29,652.56 155.0K
13:07 29,652.36 29,652.85 29,651.88 29,652.72 255.6K
13:08 29,650.71 29,651.07 29,650.23 29,650.23 126.2K
13:09 29,654.39 29,655.70 29,654.39 29,654.61 183.3K
13:10 29,655.29 29,661.44 29,655.29 29,661.44 147.2K
13:11 29,662.21 29,662.21 29,655.50 29,655.50 248.6K
13:12 29,656.01 29,659.16 29,656.01 29,659.16 174.4K
13:13 29,657.53 29,661.59 29,657.53 29,661.59 178.8K
13:14 29,659.69 29,659.69 29,659.12 29,659.31 223.1K
13:15 29,656.53 29,660.31 29,655.35 29,660.31 262.1K
13:16 29,663.41 29,664.77 29,663.41 29,664.71 264.4K
13:17 29,663.35 29,664.08 29,662.32 29,663.42 198.1K
13:18 29,667.15 29,672.18 29,667.15 29,672.18 351.4K
13:19 29,673.84 29,674.27 29,672.44 29,673.70 267.7K
13:20 29,674.10 29,676.41 29,674.10 29,676.41 132.5K
13:21 29,674.44 29,675.89 29,672.89 29,672.89 211.8K
13:22 29,673.06 29,673.06 29,670.46 29,670.46 152.8K
13:23 29,672.55 29,672.55 29,669.29 29,669.29 163.2K
13:24 29,663.39 29,663.39 29,655.67 29,655.67 372.1K
13:25 29,655.03 29,658.56 29,655.03 29,658.56 183.0K
13:26 29,659.39 29,663.52 29,659.39 29,663.47 140.8K
13:27 29,663.38 29,663.38 29,656.34 29,656.34 324.2K
13:28 29,656.46 29,656.46 29,654.94 29,655.64 309.1K
13:29 29,651.22 29,651.22 29,650.51 29,650.51 165.1K
13:30 29,654.74 29,654.74 29,653.12 29,653.55 242.4K
13:31 29,655.01 29,661.41 29,655.01 29,661.41 125.2K
13:32 29,662.88 29,666.08 29,662.88 29,666.08 286.9K
13:33 29,667.59 29,668.54 29,667.32 29,668.54 260.3K
13:34 29,667.36 29,667.36 29,665.21 29,665.21 198.0K
13:35 29,666.98 29,666.98 29,664.39 29,664.39 158.5K
13:36 29,665.43 29,667.84 29,665.43 29,665.80 254.5K
13:37 29,666.97 29,672.95 29,666.97 29,672.77 163.9K
13:38 29,673.74 29,682.16 29,673.74 29,682.16 365.4K
13:39 29,681.19 29,682.63 29,677.31 29,677.31 249.4K
13:40 29,677.16 29,682.22 29,676.97 29,682.22 166.6K
13:41 29,682.50 29,682.79 29,680.20 29,682.04 164.4K
13:42 29,682.34 29,682.34 29,675.46 29,675.46 190.0K
13:43 29,675.31 29,678.71 29,675.31 29,678.71 139.9K
13:44 29,681.57 29,682.92 29,681.57 29,681.85 185.7K
13:45 29,682.16 29,691.92 29,682.16 29,691.92 174.1K
13:46 29,690.48 29,690.87 29,689.88 29,690.87 253.7K
13:47 29,690.76 29,690.76 29,685.61 29,686.87 210.6K
13:48 29,685.28 29,686.81 29,681.41 29,681.41 231.1K
13:49 29,684.25 29,686.06 29,681.08 29,681.08 224.1K
13:50 29,682.39 29,682.39 29,680.28 29,680.29 181.1K
13:51 29,677.86 29,677.86 29,676.39 29,677.52 224.8K
13:52 29,680.49 29,683.38 29,680.49 29,682.85 151.5K
13:53 29,682.36 29,682.36 29,680.71 29,680.71 188.3K
13:54 29,680.07 29,681.92 29,679.33 29,681.92 267.8K
13:55 29,681.03 29,682.32 29,678.53 29,682.32 177.0K
13:56 29,683.85 29,684.76 29,683.85 29,684.02 197.7K
13:57 29,685.16 29,687.69 29,685.16 29,687.69 189.0K
13:58 29,688.38 29,688.87 29,688.38 29,688.46 152.0K
13:59 29,687.79 29,687.79 29,686.58 29,686.58 234.4K
14:00 29,683.98 29,687.52 29,683.98 29,687.52 301.5K
14:01 29,685.14 29,685.14 29,682.98 29,682.98 181.9K
14:02 29,681.78 29,683.05 29,680.65 29,682.49 265.9K
14:03 29,682.20 29,684.04 29,679.17 29,684.04 217.5K
14:04 29,687.12 29,692.06 29,686.17 29,692.06 332.4K
14:05 29,694.00 29,696.60 29,693.12 29,694.44 235.0K
14:06 29,694.74 29,697.73 29,694.74 29,696.93 157.5K
14:07 29,696.91 29,701.40 29,696.91 29,698.53 209.8K
14:08 29,698.03 29,698.03 29,694.69 29,694.69 214.1K
14:09 29,695.07 29,696.63 29,695.07 29,695.61 291.4K
14:10 29,697.93 29,697.93 29,696.77 29,696.86 212.6K
14:11 29,694.01 29,696.25 29,692.23 29,692.23 287.6K
14:12 29,690.75 29,693.98 29,690.75 29,693.98 157.6K
14:13 29,694.77 29,695.27 29,694.77 29,695.27 263.3K
14:14 29,697.58 29,700.99 29,697.58 29,700.41 226.5K
14:15 29,700.00 29,700.36 29,697.98 29,698.84 267.1K
14:16 29,698.64 29,699.57 29,698.62 29,699.57 166.4K
14:17 29,701.69 29,701.69 29,697.26 29,697.26 165.1K
14:18 29,697.22 29,698.18 29,697.22 29,698.18 237.9K
14:19 29,699.45 29,699.77 29,699.12 29,699.77 201.6K
14:20 29,700.29 29,706.95 29,700.29 29,706.95 187.1K
14:21 29,707.72 29,707.92 29,705.17 29,705.17 211.6K
14:22 29,704.21 29,705.42 29,704.21 29,705.42 189.2K
14:23 29,706.68 29,710.44 29,706.68 29,709.31 351.0K
14:24 29,709.53 29,709.53 29,704.39 29,705.10 201.5K
14:25 29,703.88 29,704.79 29,702.50 29,702.50 235.8K
14:26 29,701.94 29,703.20 29,701.94 29,703.20 182.8K
14:27 29,701.75 29,701.75 29,698.46 29,701.53 202.8K
14:28 29,699.40 29,702.19 29,699.40 29,701.64 184.8K
14:29 29,705.97 29,706.49 29,704.82 29,706.49 191.0K
14:30 29,704.32 29,709.62 29,704.32 29,709.17 312.3K
14:31 29,709.97 29,710.86 29,709.97 29,710.63 189.6K
14:32 29,712.25 29,714.48 29,712.25 29,714.48 173.2K
14:33 29,710.12 29,711.76 29,708.73 29,708.73 195.9K
14:34 29,713.14 29,713.43 29,712.22 29,712.82 270.7K
14:35 29,711.99 29,714.88 29,711.04 29,714.88 191.6K
14:36 29,715.94 29,716.09 29,714.96 29,716.09 182.0K
14:37 29,713.67 29,719.52 29,713.67 29,719.52 355.6K
14:38 29,719.10 29,721.30 29,719.10 29,720.35 207.8K
14:39 29,719.22 29,719.56 29,714.99 29,714.99 235.0K
14:40 29,713.58 29,719.54 29,713.58 29,719.54 241.0K
14:41 29,721.94 29,725.44 29,721.94 29,723.92 162.7K
14:42 29,728.43 29,734.96 29,728.43 29,734.10 234.3K
14:43 29,735.47 29,735.78 29,731.74 29,734.28 202.8K
14:44 29,738.54 29,740.44 29,737.78 29,740.44 208.8K
14:45 29,739.55 29,739.55 29,732.59 29,733.04 224.6K
14:46 29,732.72 29,732.72 29,722.87 29,722.87 359.6K
14:47 29,724.11 29,724.60 29,722.69 29,724.42 274.6K
14:48 29,723.58 29,723.58 29,721.22 29,723.43 236.5K
14:49 29,726.50 29,726.50 29,723.38 29,725.69 220.3K
14:50 29,723.10 29,723.10 29,718.77 29,718.77 370.0K
14:51 29,719.72 29,722.15 29,719.72 29,722.01 177.9K
14:52 29,723.83 29,728.54 29,723.83 29,728.06 180.7K
14:53 29,727.41 29,729.82 29,727.36 29,729.82 149.2K
14:54 29,729.90 29,729.90 29,728.12 29,728.12 174.3K
14:55 29,727.84 29,732.66 29,726.96 29,732.66 305.6K
14:56 29,733.75 29,734.90 29,733.08 29,733.20 231.7K
14:57 29,738.42 29,741.96 29,738.42 29,740.73 260.2K
14:58 29,740.27 29,740.27 29,735.23 29,735.23 232.7K
14:59 29,739.70 29,740.64 29,736.21 29,736.21 224.8K
15:00 29,734.70 29,737.22 29,733.08 29,737.22 342.3K
15:01 29,736.18 29,736.18 29,735.24 29,735.28 215.2K
15:02 29,736.45 29,737.66 29,736.45 29,737.66 221.9K
15:03 29,736.38 29,736.38 29,732.38 29,732.38 292.9K
15:04 29,732.53 29,732.53 29,728.42 29,729.59 275.8K
15:05 29,728.08 29,728.08 29,723.88 29,725.94 317.9K
15:06 29,725.50 29,725.50 29,723.01 29,724.67 218.1K
15:07 29,723.24 29,723.24 29,720.50 29,722.11 246.9K
15:08 29,723.94 29,728.38 29,723.94 29,728.38 213.0K
15:09 29,728.36 29,728.39 29,723.83 29,723.83 339.8K
15:10 29,723.77 29,726.30 29,723.77 29,726.30 247.5K
15:11 29,723.41 29,723.41 29,722.26 29,722.26 233.6K
15:12 29,723.69 29,723.69 29,723.11 29,723.15 329.5K
15:13 29,721.48 29,721.68 29,720.84 29,720.84 319.9K
15:14 29,721.68 29,721.68 29,720.22 29,720.22 265.4K
15:15 29,718.76 29,718.76 29,716.88 29,717.76 274.7K
15:16 29,717.33 29,717.33 29,712.92 29,713.56 331.3K
15:17 29,713.17 29,713.17 29,708.25 29,708.68 361.0K
15:18 29,710.04 29,714.64 29,710.04 29,714.13 394.6K
15:19 29,712.79 29,716.12 29,712.79 29,715.99 365.9K
15:20 29,717.15 29,721.78 29,715.97 29,721.78 368.8K
15:21 29,723.04 29,723.04 29,721.02 29,721.02 341.7K
15:22 29,720.85 29,723.34 29,720.85 29,722.35 423.0K
15:23 29,721.50 29,721.50 29,716.87 29,718.75 519.5K
15:24 29,716.49 29,716.49 29,712.56 29,712.56 389.9K
15:25 29,713.89 29,714.73 29,713.30 29,713.30 399.3K
15:26 29,713.39 29,716.00 29,712.19 29,712.19 445.4K
15:27 29,715.13 29,715.13 29,711.75 29,712.41 317.4K
15:28 29,712.21 29,715.30 29,712.21 29,715.30 386.5K
15:29 29,718.13 29,718.13 29,716.44 29,716.57 351.0K
15:30 29,715.43 29,720.12 29,715.43 29,717.71 385.0K
15:31 29,719.78 29,723.32 29,719.78 29,723.32 449.8K
15:32 29,724.99 29,733.82 29,724.99 29,733.82 386.3K
15:33 29,735.59 29,739.64 29,735.59 29,739.64 646.9K
15:34 29,739.86 29,739.86 29,736.64 29,737.50 463.5K
15:35 29,734.16 29,734.16 29,730.94 29,732.51 814.3K
15:36 29,734.19 29,735.98 29,732.67 29,732.67 496.0K
15:37 29,735.00 29,735.00 29,732.59 29,732.61 413.0K
15:38 29,731.78 29,735.22 29,731.74 29,731.74 503.8K
15:39 29,735.10 29,735.10 29,730.73 29,732.44 491.5K
15:40 29,731.03 29,736.02 29,730.33 29,736.02 601.6K
15:41 29,735.74 29,735.91 29,733.67 29,733.67 453.8K
15:42 29,732.30 29,732.30 29,728.40 29,728.40 478.1K
15:43 29,734.04 29,734.04 29,732.55 29,733.00 548.4K
15:44 29,733.30 29,738.48 29,733.30 29,735.15 525.2K
15:45 29,741.29 29,743.61 29,737.80 29,737.80 675.3K
15:46 29,739.60 29,739.60 29,738.08 29,738.08 514.9K
15:47 29,741.86 29,742.46 29,738.31 29,738.31 692.1K
15:48 29,736.22 29,736.22 29,733.42 29,734.02 570.1K
15:49 29,735.52 29,735.52 29,730.26 29,730.26 573.1K
15:50 29,732.46 29,732.46 29,710.56 29,710.78 1,775.9K
15:51 29,712.53 29,715.21 29,710.83 29,715.21 901.4K
15:52 29,716.84 29,716.98 29,714.67 29,716.98 918.6K
15:53 29,712.35 29,712.35 29,704.04 29,704.04 1,139.7K
15:54 29,704.57 29,704.57 29,699.84 29,699.84 1,010.2K
15:55 29,702.07 29,708.59 29,702.07 29,706.41 1,849.3K
15:56 29,699.98 29,699.98 29,697.18 29,697.18 1,938.8K
15:57 29,700.45 29,700.45 29,698.07 29,700.28 1,579.3K
15:58 29,703.69 29,703.69 29,700.74 29,700.74 1,768.5K
15:59 29,696.81 29,696.81 29,693.49 29,695.55 2,792.5K
16:00 29,694.45 29,696.36 29,694.45 29,696.36 81,626.8K
16:01 29,696.36 29,696.36 29,696.36 29,696.36 75.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据