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 29,547.50 29,547.50 29,524.21 29,524.21 9,688.7K
09:31 29,505.19 29,515.26 29,490.25 29,490.25 895.1K
09:32 29,505.40 29,526.82 29,505.40 29,526.82 762.2K
09:33 29,526.74 29,543.85 29,526.74 29,543.85 548.3K
09:34 29,545.63 29,556.07 29,545.63 29,556.07 589.4K
09:35 29,559.37 29,563.46 29,545.42 29,545.42 562.3K
09:36 29,542.80 29,555.43 29,542.80 29,554.89 461.9K
09:37 29,562.23 29,562.31 29,559.22 29,562.31 559.1K
09:38 29,557.66 29,572.42 29,557.66 29,570.71 557.8K
09:39 29,569.58 29,582.61 29,567.84 29,582.61 990.0K
09:40 29,578.18 29,579.81 29,574.49 29,574.49 513.7K
09:41 29,574.60 29,574.60 29,560.83 29,567.76 549.7K
09:42 29,566.23 29,566.67 29,562.77 29,562.77 663.8K
09:43 29,561.54 29,563.58 29,560.39 29,563.58 445.5K
09:44 29,576.43 29,584.58 29,576.43 29,581.69 496.9K
09:45 29,578.47 29,578.47 29,569.31 29,569.85 485.1K
09:46 29,558.80 29,574.57 29,558.80 29,574.57 786.0K
09:47 29,579.12 29,581.94 29,576.58 29,581.94 377.2K
09:48 29,588.88 29,593.20 29,588.88 29,590.24 399.3K
09:49 29,592.01 29,592.01 29,587.86 29,588.99 389.5K
09:50 29,598.11 29,600.09 29,588.35 29,588.35 583.4K
09:51 29,588.47 29,595.65 29,586.83 29,586.83 630.8K
09:52 29,584.85 29,586.71 29,580.67 29,580.67 413.8K
09:53 29,577.94 29,581.63 29,577.94 29,581.63 278.6K
09:54 29,586.27 29,596.73 29,586.27 29,596.73 350.6K
09:55 29,596.72 29,596.72 29,588.44 29,588.44 573.2K
09:56 29,590.11 29,590.71 29,589.40 29,590.16 336.3K
09:57 29,590.35 29,592.86 29,590.35 29,592.33 344.5K
09:58 29,590.81 29,591.18 29,588.66 29,588.66 301.4K
09:59 29,590.94 29,590.94 29,589.46 29,589.46 266.2K
10:00 29,589.24 29,589.24 29,585.18 29,587.47 347.4K
10:01 29,572.98 29,577.11 29,571.81 29,577.11 514.2K
10:02 29,578.04 29,578.04 29,562.91 29,562.91 443.3K
10:03 29,555.99 29,555.99 29,547.34 29,547.49 494.5K
10:04 29,553.54 29,560.57 29,553.54 29,559.51 369.6K
10:05 29,555.79 29,560.26 29,551.23 29,551.23 611.3K
10:06 29,559.89 29,566.49 29,558.64 29,564.64 580.8K
10:07 29,564.24 29,567.58 29,557.97 29,567.58 377.4K
10:08 29,573.42 29,573.42 29,563.81 29,563.81 347.2K
10:09 29,558.67 29,562.05 29,557.14 29,559.20 264.3K
10:10 29,556.49 29,558.48 29,551.79 29,551.79 341.8K
10:11 29,553.30 29,557.41 29,550.57 29,557.41 560.4K
10:12 29,560.10 29,560.69 29,557.20 29,557.20 489.1K
10:13 29,562.74 29,572.90 29,562.74 29,571.84 464.7K
10:14 29,570.69 29,579.03 29,570.69 29,579.03 316.8K
10:15 29,574.25 29,574.25 29,570.58 29,573.33 307.4K
10:16 29,574.90 29,579.82 29,574.90 29,576.50 224.2K
10:17 29,579.74 29,591.46 29,579.74 29,591.46 368.6K
10:18 29,590.50 29,590.50 29,577.35 29,577.35 314.2K
10:19 29,589.27 29,590.59 29,583.08 29,583.08 381.0K
10:20 29,582.33 29,582.33 29,578.09 29,578.09 369.1K
10:21 29,577.03 29,584.40 29,577.03 29,577.16 320.3K
10:22 29,574.41 29,577.78 29,574.03 29,574.03 313.3K
10:23 29,575.25 29,575.25 29,562.99 29,565.17 274.1K
10:24 29,568.06 29,576.69 29,567.22 29,568.77 514.1K
10:25 29,568.27 29,581.23 29,568.27 29,578.68 263.3K
10:26 29,575.07 29,576.49 29,572.72 29,576.49 363.9K
10:27 29,575.88 29,578.28 29,573.23 29,578.28 231.0K
10:28 29,576.76 29,576.76 29,571.04 29,576.54 305.2K
10:29 29,575.16 29,575.16 29,573.27 29,573.27 196.3K
10:30 29,577.10 29,589.51 29,577.10 29,589.51 305.3K
10:31 29,589.28 29,590.26 29,588.30 29,590.26 338.3K
10:32 29,596.12 29,596.12 29,582.91 29,582.91 309.4K
10:33 29,584.32 29,590.81 29,584.32 29,590.81 268.0K
10:34 29,586.66 29,593.13 29,586.57 29,593.13 300.4K
10:35 29,593.11 29,593.11 29,592.21 29,593.03 452.7K
10:36 29,592.67 29,603.34 29,592.67 29,603.34 447.1K
10:37 29,600.70 29,605.00 29,600.70 29,605.00 290.7K
10:38 29,606.94 29,613.22 29,606.11 29,606.11 461.0K
10:39 29,615.91 29,615.91 29,610.14 29,610.14 331.4K
10:40 29,612.88 29,612.88 29,604.04 29,604.04 348.6K
10:41 29,603.73 29,609.65 29,603.73 29,608.11 241.7K
10:42 29,610.73 29,615.24 29,610.73 29,614.49 238.5K
10:43 29,622.04 29,622.04 29,619.76 29,621.50 287.0K
10:44 29,619.81 29,633.96 29,619.81 29,633.96 283.2K
10:45 29,636.31 29,636.31 29,628.68 29,628.68 241.8K
10:46 29,631.51 29,631.51 29,625.58 29,625.58 191.5K
10:47 29,624.59 29,624.59 29,618.87 29,618.87 230.8K
10:48 29,618.39 29,618.39 29,613.62 29,614.86 206.4K
10:49 29,612.15 29,619.94 29,612.15 29,619.94 242.7K
10:50 29,623.95 29,625.81 29,623.95 29,625.11 404.8K
10:51 29,626.25 29,626.25 29,620.66 29,620.66 251.1K
10:52 29,621.36 29,623.60 29,618.28 29,623.60 257.6K
10:53 29,624.70 29,624.70 29,619.30 29,622.24 350.9K
10:54 29,623.63 29,632.04 29,623.63 29,632.04 326.3K
10:55 29,633.37 29,634.28 29,628.24 29,628.24 282.1K
10:56 29,627.11 29,630.18 29,627.11 29,628.63 226.3K
10:57 29,630.30 29,630.30 29,626.94 29,626.94 198.6K
10:58 29,627.01 29,632.91 29,627.01 29,632.03 368.6K
10:59 29,635.09 29,636.26 29,634.23 29,636.26 233.7K
11:00 29,637.06 29,637.06 29,627.72 29,627.72 593.2K
11:01 29,628.59 29,636.40 29,628.59 29,635.03 433.2K
11:02 29,637.29 29,637.29 29,629.52 29,629.52 351.5K
11:03 29,630.94 29,630.96 29,623.06 29,623.06 202.4K
11:04 29,620.15 29,620.15 29,617.71 29,617.71 287.6K
11:05 29,611.02 29,611.02 29,602.22 29,609.18 507.6K
11:06 29,607.89 29,609.05 29,604.05 29,608.73 240.2K
11:07 29,606.08 29,606.08 29,595.15 29,595.15 279.0K
11:08 29,595.42 29,597.53 29,593.78 29,596.29 248.6K
11:09 29,592.75 29,596.33 29,592.75 29,593.05 331.8K
11:10 29,593.80 29,604.13 29,593.80 29,604.13 245.5K
11:11 29,606.23 29,606.23 29,601.09 29,601.09 221.5K
11:12 29,598.22 29,598.22 29,586.22 29,586.22 279.6K
11:13 29,586.01 29,587.82 29,585.88 29,587.82 159.6K
11:14 29,587.32 29,589.89 29,587.32 29,587.41 196.2K
11:15 29,585.07 29,585.87 29,585.07 29,585.11 256.8K
11:16 29,583.79 29,590.02 29,583.79 29,590.02 245.3K
11:17 29,591.88 29,591.88 29,583.57 29,585.54 374.7K
11:18 29,585.22 29,586.40 29,584.19 29,584.19 323.2K
11:19 29,585.76 29,585.76 29,584.74 29,585.38 252.6K
11:20 29,588.10 29,588.10 29,581.32 29,586.04 289.3K
11:21 29,590.45 29,592.45 29,590.45 29,592.45 213.2K
11:22 29,592.65 29,595.23 29,584.64 29,584.64 472.2K
11:23 29,577.73 29,589.29 29,577.73 29,589.29 258.6K
11:24 29,590.87 29,590.87 29,586.42 29,589.48 190.9K
11:25 29,588.47 29,588.84 29,582.29 29,582.29 198.2K
11:26 29,582.61 29,582.61 29,574.29 29,574.89 235.4K
11:27 29,578.45 29,578.45 29,569.89 29,569.89 240.4K
11:28 29,569.96 29,579.96 29,569.96 29,579.96 243.1K
11:29 29,578.40 29,581.64 29,578.40 29,581.64 219.1K
11:30 29,581.73 29,596.08 29,581.73 29,594.54 294.8K
11:31 29,592.87 29,600.68 29,592.87 29,600.68 193.3K
11:32 29,606.04 29,606.04 29,602.07 29,603.43 410.3K
11:33 29,602.56 29,602.56 29,592.75 29,592.75 221.3K
11:34 29,594.76 29,599.88 29,594.76 29,599.88 287.1K
11:35 29,597.55 29,597.55 29,590.39 29,590.39 428.1K
11:36 29,590.15 29,590.15 29,587.48 29,590.04 324.8K
11:37 29,589.81 29,596.02 29,589.81 29,595.29 204.1K
11:38 29,594.58 29,594.58 29,593.18 29,593.44 433.7K
11:39 29,594.89 29,597.45 29,590.15 29,590.15 266.9K
11:40 29,590.49 29,595.53 29,590.49 29,595.53 175.6K
11:41 29,595.23 29,595.23 29,589.76 29,590.79 283.9K
11:42 29,591.86 29,593.57 29,590.31 29,590.31 266.6K
11:43 29,595.05 29,604.25 29,595.05 29,603.03 356.1K
11:44 29,605.08 29,605.56 29,604.16 29,604.16 277.1K
11:45 29,603.21 29,603.21 29,600.38 29,600.95 232.1K
11:46 29,600.49 29,600.49 29,596.54 29,596.78 220.3K
11:47 29,597.44 29,601.32 29,596.38 29,601.32 216.1K
11:48 29,602.95 29,610.76 29,602.95 29,610.76 189.1K
11:49 29,612.20 29,613.73 29,612.20 29,613.73 179.5K
11:50 29,611.60 29,615.64 29,611.60 29,613.80 236.2K
11:51 29,613.18 29,619.26 29,613.18 29,619.26 193.8K
11:52 29,620.99 29,627.81 29,620.99 29,627.81 325.9K
11:53 29,626.74 29,629.28 29,626.74 29,629.03 298.7K
11:54 29,629.03 29,641.58 29,629.03 29,641.58 452.8K
11:55 29,639.98 29,644.07 29,639.98 29,642.15 300.9K
11:56 29,641.65 29,647.17 29,641.65 29,647.17 277.4K
11:57 29,654.52 29,654.52 29,648.55 29,648.55 357.7K
11:58 29,646.72 29,655.06 29,646.72 29,655.06 220.0K
11:59 29,655.41 29,655.41 29,652.34 29,653.31 270.3K
12:00 29,654.26 29,658.75 29,651.26 29,658.75 221.6K
12:01 29,661.13 29,667.82 29,661.13 29,661.60 394.4K
12:02 29,657.02 29,660.91 29,657.02 29,657.46 453.3K
12:03 29,654.74 29,654.74 29,641.10 29,641.10 527.4K
12:04 29,640.81 29,644.94 29,640.50 29,642.86 428.7K
12:05 29,645.94 29,646.27 29,643.47 29,646.27 418.9K
12:06 29,646.83 29,651.63 29,646.83 29,648.39 259.2K
12:07 29,647.75 29,647.75 29,645.14 29,645.48 488.4K
12:08 29,645.96 29,654.23 29,645.96 29,654.23 461.1K
12:09 29,657.44 29,661.76 29,657.44 29,661.76 475.2K
12:10 29,665.66 29,666.89 29,662.26 29,662.26 326.9K
12:11 29,661.54 29,662.93 29,655.04 29,655.04 255.4K
12:12 29,654.20 29,656.37 29,653.22 29,656.37 550.0K
12:13 29,654.06 29,660.07 29,654.06 29,659.90 284.6K
12:14 29,670.09 29,678.25 29,670.09 29,678.25 703.1K
12:15 29,677.34 29,684.34 29,674.50 29,684.34 337.3K
12:16 29,686.55 29,686.55 29,684.15 29,684.15 238.9K
12:17 29,682.48 29,687.23 29,682.48 29,684.31 259.9K
12:18 29,685.05 29,685.05 29,680.36 29,680.36 274.0K
12:19 29,678.34 29,678.36 29,676.43 29,678.36 222.3K
12:20 29,678.44 29,685.30 29,678.44 29,685.30 258.5K
12:21 29,686.20 29,686.20 29,680.28 29,680.28 230.5K
12:22 29,680.75 29,681.75 29,680.04 29,680.82 366.4K
12:23 29,677.21 29,677.21 29,672.49 29,676.43 234.3K
12:24 29,675.96 29,675.96 29,673.55 29,675.17 181.2K
12:25 29,676.55 29,676.55 29,673.75 29,676.33 170.6K
12:26 29,675.35 29,675.35 29,670.47 29,670.47 234.4K
12:27 29,670.00 29,670.88 29,669.12 29,669.88 314.6K
12:28 29,671.45 29,671.80 29,666.39 29,666.39 136.1K
12:29 29,671.56 29,674.13 29,671.34 29,674.13 258.0K
12:30 29,671.55 29,671.55 29,666.41 29,669.10 438.0K
12:31 29,668.05 29,668.05 29,665.27 29,665.27 218.7K
12:32 29,664.61 29,666.05 29,663.91 29,666.05 470.0K
12:33 29,664.15 29,669.55 29,664.15 29,668.26 282.6K
12:34 29,668.48 29,673.92 29,668.48 29,673.92 225.8K
12:35 29,672.95 29,680.84 29,672.95 29,680.84 336.4K
12:36 29,681.66 29,685.58 29,681.23 29,684.98 296.7K
12:37 29,685.01 29,688.76 29,685.01 29,688.76 393.0K
12:38 29,684.74 29,686.44 29,684.74 29,686.44 195.6K
12:39 29,683.46 29,683.46 29,679.35 29,680.40 229.7K
12:40 29,680.05 29,680.05 29,677.63 29,679.81 285.6K
12:41 29,679.21 29,679.21 29,673.02 29,673.02 328.6K
12:42 29,671.12 29,671.12 29,667.47 29,667.47 265.1K
12:43 29,664.74 29,666.10 29,664.74 29,664.90 253.3K
12:44 29,666.58 29,666.93 29,665.82 29,666.93 216.1K
12:45 29,667.51 29,674.69 29,667.51 29,674.69 258.5K
12:46 29,676.09 29,681.01 29,676.09 29,681.01 202.1K
12:47 29,680.97 29,684.07 29,680.97 29,684.07 244.3K
12:48 29,684.70 29,686.21 29,682.94 29,682.94 286.9K
12:49 29,678.98 29,678.98 29,668.37 29,668.37 301.9K
12:50 29,671.60 29,673.25 29,670.22 29,673.25 401.1K
12:51 29,670.89 29,670.89 29,666.54 29,666.54 137.1K
12:52 29,662.05 29,664.09 29,657.83 29,657.83 269.9K
12:53 29,656.48 29,661.64 29,656.48 29,661.64 333.7K
12:54 29,660.91 29,666.52 29,660.91 29,666.52 224.1K
12:55 29,667.44 29,667.51 29,665.96 29,667.51 171.0K
12:56 29,666.58 29,669.12 29,663.41 29,663.41 236.6K
12:57 29,661.93 29,662.31 29,661.21 29,662.31 249.4K
12:58 29,662.75 29,667.91 29,662.75 29,667.91 146.6K
12:59 29,667.93 29,668.52 29,666.42 29,668.52 205.7K
13:00 29,668.10 29,674.14 29,668.10 29,674.14 211.1K
13:01 29,671.75 29,671.75 29,663.84 29,663.84 317.0K
13:02 29,663.81 29,663.82 29,661.39 29,662.76 186.1K
13:03 29,661.76 29,662.02 29,658.60 29,658.60 414.4K
13:04 29,652.14 29,655.24 29,652.14 29,653.68 313.4K
13:05 29,653.42 29,653.42 29,651.81 29,651.81 552.5K
13:06 29,653.07 29,653.07 29,649.57 29,649.57 207.8K
13:07 29,648.43 29,650.67 29,647.55 29,647.55 345.7K
13:08 29,649.65 29,654.21 29,649.65 29,654.21 234.6K
13:09 29,654.21 29,654.21 29,651.72 29,651.72 292.2K
13:10 29,651.56 29,651.56 29,647.16 29,647.16 387.2K
13:11 29,650.02 29,650.02 29,644.47 29,644.47 321.7K
13:12 29,645.31 29,650.87 29,645.31 29,650.57 286.1K
13:13 29,651.09 29,651.55 29,650.41 29,650.41 210.7K
13:14 29,650.34 29,652.28 29,650.34 29,652.28 187.4K
13:15 29,652.96 29,652.96 29,650.74 29,650.74 263.9K
13:16 29,650.99 29,650.99 29,650.06 29,650.10 187.8K
13:17 29,648.47 29,648.47 29,642.66 29,642.66 336.3K
13:18 29,643.50 29,649.71 29,643.50 29,645.93 269.9K
13:19 29,644.91 29,644.91 29,641.54 29,642.64 374.5K
13:20 29,646.46 29,649.79 29,646.46 29,648.59 447.4K
13:21 29,648.88 29,648.88 29,642.87 29,642.87 190.8K
13:22 29,640.96 29,643.23 29,639.40 29,639.40 601.5K
13:23 29,637.30 29,637.30 29,634.00 29,634.66 199.1K
13:24 29,634.36 29,635.46 29,634.36 29,635.46 288.6K
13:25 29,635.65 29,643.62 29,635.65 29,643.62 690.3K
13:26 29,643.54 29,644.09 29,640.77 29,640.77 239.2K
13:27 29,638.91 29,638.91 29,635.77 29,635.77 310.4K
13:28 29,635.60 29,635.60 29,633.74 29,633.74 452.0K
13:29 29,631.55 29,632.68 29,631.55 29,632.66 207.0K
13:30 29,631.39 29,636.06 29,631.39 29,636.06 222.4K
13:31 29,638.20 29,639.23 29,636.17 29,637.43 194.4K
13:32 29,636.54 29,640.64 29,636.54 29,640.64 256.2K
13:33 29,643.89 29,644.59 29,643.89 29,644.59 347.7K
13:34 29,644.58 29,644.58 29,642.52 29,643.01 228.2K
13:35 29,643.31 29,643.49 29,641.12 29,643.49 244.2K
13:36 29,642.00 29,644.31 29,642.00 29,644.21 272.4K
13:37 29,641.81 29,641.81 29,637.57 29,639.33 222.2K
13:38 29,641.39 29,651.00 29,641.39 29,651.00 265.0K
13:39 29,651.11 29,651.11 29,649.03 29,649.23 394.5K
13:40 29,649.43 29,649.43 29,646.36 29,646.36 220.9K
13:41 29,646.78 29,646.78 29,642.69 29,642.69 179.2K
13:42 29,638.69 29,638.84 29,636.99 29,636.99 296.8K
13:43 29,633.61 29,634.05 29,633.42 29,634.05 211.1K
13:44 29,633.90 29,633.90 29,631.76 29,631.76 204.2K
13:45 29,633.40 29,635.64 29,633.40 29,635.64 226.4K
13:46 29,634.91 29,638.25 29,634.91 29,638.25 227.7K
13:47 29,638.40 29,639.20 29,636.90 29,637.71 271.0K
13:48 29,638.98 29,642.06 29,638.98 29,642.06 166.6K
13:49 29,642.83 29,642.83 29,637.37 29,637.37 195.5K
13:50 29,636.33 29,637.19 29,636.33 29,636.72 200.0K
13:51 29,635.15 29,638.49 29,635.15 29,638.49 225.4K
13:52 29,640.55 29,643.14 29,640.55 29,641.45 208.8K
13:53 29,641.34 29,643.30 29,641.34 29,643.27 199.5K
13:54 29,643.29 29,647.64 29,643.29 29,646.16 212.0K
13:55 29,645.56 29,645.56 29,641.33 29,643.10 199.7K
13:56 29,642.74 29,642.74 29,637.16 29,637.16 177.7K
13:57 29,636.86 29,637.38 29,632.17 29,632.17 255.1K
13:58 29,632.36 29,632.36 29,630.50 29,630.84 323.8K
13:59 29,631.19 29,631.19 29,628.40 29,628.40 273.7K
14:00 29,630.10 29,631.75 29,630.10 29,631.75 226.5K
14:01 29,630.57 29,630.57 29,628.22 29,628.22 215.3K
14:02 29,626.98 29,626.98 29,620.48 29,620.48 409.6K
14:03 29,618.00 29,621.29 29,618.00 29,620.03 227.0K
14:04 29,619.92 29,619.92 29,613.66 29,613.66 449.3K
14:05 29,612.45 29,612.45 29,609.15 29,609.15 299.3K
14:06 29,608.52 29,608.52 29,603.03 29,603.03 457.1K
14:07 29,598.72 29,600.84 29,598.72 29,599.98 310.3K
14:08 29,597.22 29,602.95 29,596.93 29,602.95 263.0K
14:09 29,603.89 29,605.05 29,603.12 29,605.05 599.7K
14:10 29,607.42 29,607.42 29,604.37 29,604.37 194.0K
14:11 29,600.85 29,600.85 29,598.30 29,598.30 340.9K
14:12 29,599.90 29,603.42 29,599.90 29,601.79 318.8K
14:13 29,599.23 29,600.41 29,598.64 29,600.41 256.1K
14:14 29,601.21 29,601.21 29,601.02 29,601.02 206.6K
14:15 29,601.50 29,601.50 29,597.64 29,599.98 288.2K
14:16 29,600.42 29,600.42 29,599.41 29,599.66 355.1K
14:17 29,600.61 29,603.87 29,600.61 29,603.87 188.7K
14:18 29,602.43 29,603.93 29,600.96 29,600.96 247.8K
14:19 29,598.53 29,598.53 29,594.92 29,594.92 217.9K
14:20 29,592.66 29,592.66 29,590.72 29,590.72 428.9K
14:21 29,590.56 29,591.62 29,590.56 29,590.57 247.2K
14:22 29,591.23 29,594.05 29,590.78 29,594.05 300.5K
14:23 29,593.80 29,593.80 29,584.51 29,585.24 354.0K
14:24 29,585.44 29,588.02 29,585.44 29,586.24 205.6K
14:25 29,585.80 29,585.80 29,578.34 29,578.34 233.4K
14:26 29,575.52 29,575.52 29,566.41 29,566.41 235.1K
14:27 29,571.79 29,580.40 29,571.79 29,580.40 450.1K
14:28 29,580.78 29,584.78 29,580.78 29,584.53 224.7K
14:29 29,583.66 29,587.79 29,583.66 29,586.88 282.4K
14:30 29,584.34 29,586.99 29,584.34 29,586.25 599.3K
14:31 29,588.66 29,594.43 29,588.66 29,594.43 281.6K
14:32 29,595.67 29,600.79 29,595.17 29,600.79 237.0K
14:33 29,601.95 29,602.75 29,601.75 29,602.75 363.0K
14:34 29,601.85 29,601.85 29,601.13 29,601.79 248.9K
14:35 29,602.64 29,602.75 29,597.39 29,597.39 252.3K
14:36 29,596.12 29,596.12 29,592.85 29,593.48 315.7K
14:37 29,594.30 29,599.14 29,594.30 29,599.14 280.9K
14:38 29,599.08 29,599.08 29,597.24 29,598.13 232.5K
14:39 29,598.19 29,598.19 29,596.17 29,598.11 180.7K
14:40 29,597.92 29,601.60 29,597.92 29,599.97 180.9K
14:41 29,601.90 29,603.17 29,601.51 29,601.78 196.6K
14:42 29,602.19 29,606.23 29,602.19 29,606.23 230.5K
14:43 29,605.79 29,605.79 29,603.70 29,603.70 228.4K
14:44 29,603.37 29,604.40 29,603.37 29,604.40 198.5K
14:45 29,605.73 29,605.73 29,603.49 29,604.80 246.5K
14:46 29,606.80 29,610.87 29,606.80 29,607.90 249.5K
14:47 29,607.11 29,607.11 29,604.59 29,606.07 205.6K
14:48 29,604.82 29,610.47 29,604.69 29,610.47 287.9K
14:49 29,610.03 29,615.34 29,610.03 29,615.34 215.8K
14:50 29,614.59 29,614.75 29,613.65 29,613.65 200.6K
14:51 29,612.73 29,612.73 29,611.48 29,612.39 210.8K
14:52 29,614.08 29,614.08 29,607.26 29,607.26 242.3K
14:53 29,606.59 29,613.52 29,606.59 29,613.52 296.4K
14:54 29,613.34 29,613.34 29,609.81 29,609.81 166.2K
14:55 29,609.12 29,609.56 29,607.81 29,609.44 237.2K
14:56 29,606.78 29,608.51 29,605.83 29,608.18 205.9K
14:57 29,608.38 29,608.38 29,606.08 29,606.08 206.3K
14:58 29,601.69 29,601.69 29,599.28 29,599.51 357.1K
14:59 29,597.47 29,597.47 29,593.81 29,595.09 304.0K
15:00 29,595.18 29,595.18 29,592.01 29,592.01 229.5K
15:01 29,591.66 29,591.71 29,589.85 29,591.71 310.4K
15:02 29,591.92 29,595.76 29,591.92 29,595.76 237.8K
15:03 29,595.17 29,597.58 29,595.17 29,597.58 304.7K
15:04 29,595.71 29,595.80 29,594.65 29,595.80 208.6K
15:05 29,595.90 29,598.70 29,595.90 29,597.85 165.6K
15:06 29,599.84 29,599.84 29,597.91 29,597.91 187.9K
15:07 29,595.78 29,596.66 29,594.78 29,594.78 238.5K
15:08 29,594.30 29,594.93 29,593.51 29,594.18 192.4K
15:09 29,596.81 29,599.89 29,596.81 29,598.53 338.0K
15:10 29,598.03 29,604.06 29,598.03 29,603.35 252.7K
15:11 29,600.54 29,600.54 29,597.98 29,597.98 213.3K
15:12 29,595.39 29,597.04 29,595.39 29,596.79 229.1K
15:13 29,594.31 29,594.31 29,590.90 29,591.53 281.7K
15:14 29,592.58 29,594.09 29,592.58 29,594.09 213.1K
15:15 29,592.40 29,592.80 29,590.82 29,591.27 321.7K
15:16 29,588.95 29,588.95 29,583.94 29,583.94 416.6K
15:17 29,584.08 29,584.34 29,583.82 29,583.82 215.5K
15:18 29,583.97 29,586.94 29,583.97 29,586.94 283.7K
15:19 29,586.73 29,591.23 29,586.73 29,591.23 469.6K
15:20 29,592.70 29,597.58 29,592.70 29,597.58 272.8K
15:21 29,597.29 29,597.29 29,595.19 29,595.19 332.0K
15:22 29,595.00 29,597.19 29,595.00 29,597.16 469.5K
15:23 29,596.33 29,599.12 29,596.33 29,598.48 255.3K
15:24 29,598.56 29,600.07 29,597.81 29,600.07 324.2K
15:25 29,599.04 29,599.39 29,595.38 29,596.22 762.6K
15:26 29,597.70 29,597.70 29,595.05 29,595.05 481.7K
15:27 29,594.07 29,595.67 29,594.07 29,595.67 491.2K
15:28 29,595.96 29,596.26 29,595.20 29,595.55 281.6K
15:29 29,592.87 29,592.87 29,587.52 29,587.52 404.0K
15:30 29,585.53 29,589.20 29,584.18 29,589.20 523.3K
15:31 29,592.29 29,593.10 29,591.68 29,593.10 438.6K
15:32 29,596.17 29,596.17 29,591.06 29,591.06 531.8K
15:33 29,590.19 29,592.67 29,590.19 29,592.67 358.0K
15:34 29,590.91 29,591.64 29,590.46 29,591.64 301.7K
15:35 29,589.33 29,590.87 29,588.75 29,590.87 409.1K
15:36 29,592.73 29,592.73 29,588.93 29,588.93 375.9K
15:37 29,592.81 29,592.81 29,590.07 29,592.62 515.1K
15:38 29,588.17 29,588.57 29,586.92 29,586.92 1,141.5K
15:39 29,585.12 29,585.12 29,580.98 29,581.86 455.8K
15:40 29,582.58 29,590.47 29,582.58 29,590.47 574.0K
15:41 29,591.37 29,597.10 29,591.37 29,597.10 399.4K
15:42 29,596.33 29,597.94 29,596.09 29,597.91 428.5K
15:43 29,596.72 29,596.72 29,589.10 29,590.91 692.2K
15:44 29,589.86 29,590.54 29,588.98 29,588.98 575.6K
15:45 29,587.29 29,588.38 29,586.69 29,586.69 513.9K
15:46 29,584.43 29,584.43 29,575.90 29,575.90 556.2K
15:47 29,575.56 29,577.44 29,575.56 29,575.68 602.3K
15:48 29,577.55 29,581.78 29,577.55 29,581.55 666.8K
15:49 29,581.09 29,593.95 29,581.09 29,590.29 876.0K
15:50 29,608.55 29,618.96 29,608.55 29,615.60 2,402.4K
15:51 29,606.86 29,606.86 29,604.20 29,604.76 958.1K
15:52 29,606.41 29,606.41 29,605.46 29,606.10 979.6K
15:53 29,606.69 29,612.22 29,606.69 29,610.61 1,090.0K
15:54 29,610.71 29,610.71 29,607.08 29,607.08 1,366.4K
15:55 29,613.16 29,623.68 29,613.16 29,623.68 1,811.1K
15:56 29,621.83 29,627.75 29,618.88 29,627.75 2,080.1K
15:57 29,627.09 29,627.09 29,624.19 29,624.19 1,468.3K
15:58 29,621.22 29,621.22 29,619.54 29,619.54 2,043.5K
15:59 29,618.45 29,618.45 29,614.37 29,614.37 3,211.8K
16:00 29,616.55 29,616.74 29,616.55 29,616.74 58,996.2K
16:01 29,616.74 29,616.74 29,616.74 29,616.74 13.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据