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 29,635.51 29,691.75 29,635.51 29,655.87 4,732.9K
09:31 29,652.88 29,674.01 29,652.88 29,674.01 1,607.9K
09:32 29,672.53 29,675.08 29,655.65 29,655.65 897.3K
09:33 29,654.88 29,654.88 29,643.26 29,646.18 768.7K
09:34 29,644.98 29,651.02 29,641.33 29,641.33 552.4K
09:35 29,643.98 29,650.96 29,640.37 29,650.96 930.1K
09:36 29,649.33 29,655.16 29,649.33 29,655.16 558.4K
09:37 29,658.24 29,660.34 29,649.44 29,649.44 726.9K
09:38 29,652.04 29,661.13 29,652.04 29,661.13 477.2K
09:39 29,663.27 29,665.54 29,658.25 29,665.54 465.4K
09:40 29,662.95 29,676.74 29,662.95 29,676.74 636.6K
09:41 29,673.04 29,676.09 29,673.04 29,676.09 674.9K
09:42 29,675.01 29,677.18 29,674.30 29,676.63 542.2K
09:43 29,679.15 29,681.38 29,679.15 29,681.38 484.5K
09:44 29,679.89 29,685.48 29,679.89 29,685.48 479.5K
09:45 29,688.63 29,700.64 29,688.63 29,700.64 795.8K
09:46 29,701.52 29,707.32 29,695.98 29,707.32 613.1K
09:47 29,706.72 29,707.45 29,702.46 29,702.46 466.4K
09:48 29,703.72 29,716.50 29,703.72 29,716.50 527.7K
09:49 29,717.02 29,725.48 29,717.02 29,721.72 538.9K
09:50 29,721.02 29,721.02 29,705.23 29,705.23 483.6K
09:51 29,702.13 29,702.13 29,685.97 29,685.97 483.9K
09:52 29,687.47 29,697.25 29,687.47 29,697.25 319.8K
09:53 29,700.46 29,710.38 29,700.22 29,710.38 459.5K
09:54 29,706.74 29,714.42 29,706.74 29,714.42 473.9K
09:55 29,721.39 29,721.39 29,715.83 29,720.64 438.1K
09:56 29,721.88 29,721.88 29,707.62 29,707.62 456.0K
09:57 29,706.07 29,706.07 29,686.64 29,691.20 523.6K
09:58 29,694.83 29,695.97 29,692.46 29,694.91 357.2K
09:59 29,696.83 29,701.86 29,696.83 29,701.86 667.6K
10:00 29,705.48 29,720.89 29,705.48 29,720.80 722.0K
10:01 29,725.79 29,729.54 29,725.44 29,727.38 407.6K
10:02 29,729.66 29,730.58 29,725.04 29,730.58 349.2K
10:03 29,729.67 29,734.86 29,729.67 29,734.86 482.7K
10:04 29,732.29 29,732.29 29,721.62 29,723.07 494.0K
10:05 29,725.76 29,737.57 29,725.76 29,737.57 492.9K
10:06 29,739.41 29,739.92 29,736.15 29,737.31 326.5K
10:07 29,731.60 29,738.04 29,722.47 29,738.04 549.1K
10:08 29,737.47 29,740.17 29,729.36 29,729.36 450.0K
10:09 29,727.39 29,727.39 29,722.79 29,724.33 368.5K
10:10 29,726.40 29,730.57 29,725.11 29,725.11 389.0K
10:11 29,720.73 29,722.23 29,717.94 29,721.42 666.4K
10:12 29,721.28 29,721.28 29,711.87 29,711.87 466.9K
10:13 29,710.65 29,710.65 29,699.43 29,699.43 416.9K
10:14 29,698.18 29,701.47 29,695.03 29,695.03 437.9K
10:15 29,700.52 29,707.02 29,700.52 29,705.62 388.2K
10:16 29,707.82 29,710.22 29,706.44 29,710.22 449.8K
10:17 29,714.91 29,715.07 29,713.21 29,714.66 363.8K
10:18 29,716.46 29,716.46 29,713.01 29,715.34 364.1K
10:19 29,717.04 29,723.34 29,717.04 29,723.34 418.3K
10:20 29,724.05 29,724.44 29,723.51 29,723.51 466.0K
10:21 29,717.73 29,717.73 29,703.58 29,703.58 397.6K
10:22 29,702.02 29,706.23 29,702.02 29,703.38 430.4K
10:23 29,699.05 29,700.46 29,696.97 29,696.97 395.0K
10:24 29,694.89 29,697.78 29,694.89 29,697.77 346.6K
10:25 29,694.95 29,697.19 29,694.95 29,697.19 297.2K
10:26 29,697.93 29,697.93 29,681.66 29,681.66 541.1K
10:27 29,686.06 29,686.06 29,671.08 29,671.08 453.6K
10:28 29,676.65 29,681.80 29,675.71 29,680.74 311.7K
10:29 29,679.98 29,679.98 29,674.43 29,676.87 416.2K
10:30 29,677.21 29,684.51 29,677.21 29,680.35 478.4K
10:31 29,678.23 29,681.04 29,677.22 29,681.04 291.8K
10:32 29,678.72 29,685.17 29,678.72 29,679.70 421.5K
10:33 29,679.01 29,679.08 29,676.51 29,679.08 473.9K
10:34 29,678.38 29,681.20 29,677.43 29,681.20 338.0K
10:35 29,680.54 29,683.42 29,677.34 29,683.42 381.8K
10:36 29,685.07 29,694.99 29,685.07 29,694.99 329.0K
10:37 29,693.76 29,693.76 29,685.85 29,686.29 897.3K
10:38 29,685.88 29,696.86 29,685.88 29,696.86 463.4K
10:39 29,693.16 29,697.24 29,685.82 29,697.24 482.8K
10:40 29,691.10 29,703.31 29,691.10 29,703.31 331.0K
10:41 29,706.09 29,712.36 29,706.09 29,712.36 340.8K
10:42 29,715.42 29,723.29 29,715.42 29,723.29 220.1K
10:43 29,722.78 29,731.18 29,722.78 29,729.24 382.2K
10:44 29,729.58 29,729.58 29,717.42 29,717.42 434.5K
10:45 29,709.20 29,709.20 29,700.23 29,700.23 413.2K
10:46 29,701.44 29,703.18 29,699.36 29,699.36 318.8K
10:47 29,700.72 29,701.05 29,699.34 29,699.34 340.4K
10:48 29,697.33 29,710.66 29,697.33 29,710.66 393.8K
10:49 29,709.35 29,710.44 29,704.18 29,704.18 296.5K
10:50 29,706.27 29,708.14 29,699.85 29,699.85 258.2K
10:51 29,696.61 29,702.94 29,695.28 29,702.94 296.8K
10:52 29,704.29 29,705.90 29,703.80 29,705.90 274.0K
10:53 29,708.81 29,708.81 29,703.40 29,704.73 247.7K
10:54 29,699.40 29,704.36 29,699.40 29,704.27 316.1K
10:55 29,708.29 29,709.77 29,707.98 29,709.77 352.2K
10:56 29,707.89 29,711.46 29,707.24 29,710.91 322.9K
10:57 29,715.23 29,721.77 29,715.23 29,721.31 336.1K
10:58 29,720.70 29,721.26 29,718.85 29,718.89 245.5K
10:59 29,721.83 29,727.62 29,721.83 29,723.76 328.8K
11:00 29,723.62 29,723.62 29,711.83 29,713.00 465.2K
11:01 29,711.65 29,713.02 29,710.00 29,710.00 181.7K
11:02 29,708.32 29,708.32 29,706.07 29,706.96 286.4K
11:03 29,709.00 29,709.00 29,703.36 29,703.36 249.1K
11:04 29,699.28 29,701.95 29,698.10 29,698.10 301.6K
11:05 29,696.09 29,700.87 29,696.09 29,698.95 339.3K
11:06 29,696.61 29,700.73 29,696.61 29,700.73 320.6K
11:07 29,700.35 29,704.44 29,700.35 29,704.44 226.2K
11:08 29,698.86 29,698.86 29,695.36 29,696.55 274.4K
11:09 29,696.24 29,696.36 29,691.05 29,691.05 255.4K
11:10 29,691.23 29,703.22 29,691.23 29,703.22 226.9K
11:11 29,707.16 29,713.40 29,707.16 29,713.40 277.2K
11:12 29,712.47 29,712.47 29,707.97 29,707.97 364.1K
11:13 29,707.76 29,707.76 29,704.37 29,705.70 274.5K
11:14 29,698.52 29,700.39 29,698.01 29,698.01 242.1K
11:15 29,695.83 29,699.92 29,695.83 29,699.92 201.6K
11:16 29,701.19 29,703.52 29,699.10 29,699.10 480.5K
11:17 29,693.06 29,693.06 29,686.62 29,688.14 354.4K
11:18 29,690.40 29,692.52 29,690.40 29,692.45 256.1K
11:19 29,693.16 29,694.82 29,690.25 29,694.82 284.6K
11:20 29,692.15 29,697.26 29,692.15 29,697.26 251.1K
11:21 29,697.15 29,698.23 29,695.69 29,695.69 342.2K
11:22 29,690.57 29,696.07 29,690.57 29,696.07 241.6K
11:23 29,696.24 29,705.63 29,696.24 29,705.63 285.4K
11:24 29,704.59 29,709.70 29,704.59 29,709.70 173.4K
11:25 29,710.21 29,710.21 29,699.24 29,699.64 237.7K
11:26 29,698.75 29,705.25 29,698.75 29,705.25 320.8K
11:27 29,703.63 29,704.21 29,703.39 29,703.99 232.5K
11:28 29,705.58 29,705.58 29,701.54 29,702.87 236.2K
11:29 29,702.22 29,706.51 29,702.22 29,704.69 336.7K
11:30 29,699.68 29,699.68 29,694.48 29,694.48 318.2K
11:31 29,695.05 29,703.23 29,695.05 29,703.23 258.2K
11:32 29,703.12 29,711.83 29,702.71 29,711.83 305.7K
11:33 29,713.60 29,716.33 29,711.70 29,716.33 268.1K
11:34 29,718.89 29,719.60 29,718.89 29,719.59 390.9K
11:35 29,719.10 29,719.10 29,708.13 29,708.13 323.6K
11:36 29,708.20 29,710.32 29,704.02 29,704.02 318.0K
11:37 29,701.33 29,704.60 29,701.14 29,701.47 223.0K
11:38 29,702.80 29,702.80 29,694.84 29,694.84 265.6K
11:39 29,694.15 29,694.15 29,689.18 29,689.22 185.8K
11:40 29,689.03 29,700.44 29,689.03 29,700.44 270.4K
11:41 29,702.28 29,702.28 29,700.27 29,700.27 261.4K
11:42 29,700.79 29,701.86 29,695.19 29,695.19 205.8K
11:43 29,695.50 29,695.50 29,691.82 29,691.82 293.5K
11:44 29,690.44 29,690.44 29,684.62 29,686.84 317.8K
11:45 29,691.18 29,693.54 29,689.99 29,693.54 235.8K
11:46 29,688.10 29,688.10 29,685.61 29,685.61 403.9K
11:47 29,684.33 29,684.60 29,683.46 29,684.60 232.0K
11:48 29,685.82 29,685.82 29,683.87 29,685.00 247.6K
11:49 29,685.96 29,685.96 29,676.52 29,676.52 400.7K
11:50 29,677.57 29,681.89 29,675.50 29,681.89 128.7K
11:51 29,683.90 29,686.01 29,683.90 29,686.01 230.5K
11:52 29,685.73 29,685.73 29,682.03 29,685.55 350.4K
11:53 29,688.16 29,690.85 29,688.16 29,690.85 237.4K
11:54 29,689.93 29,690.73 29,688.65 29,689.92 284.4K
11:55 29,689.38 29,689.38 29,685.76 29,685.76 183.2K
11:56 29,683.92 29,686.01 29,683.92 29,684.53 514.7K
11:57 29,681.61 29,682.57 29,680.78 29,682.57 207.8K
11:58 29,683.16 29,687.71 29,682.94 29,687.71 154.6K
11:59 29,688.74 29,688.74 29,684.27 29,687.09 248.6K
12:00 29,686.61 29,686.77 29,685.41 29,685.41 172.7K
12:01 29,681.09 29,683.12 29,681.09 29,681.31 195.3K
12:02 29,684.03 29,686.31 29,684.03 29,686.31 182.9K
12:03 29,687.99 29,687.99 29,680.97 29,680.97 245.4K
12:04 29,682.40 29,687.37 29,682.40 29,687.37 206.4K
12:05 29,683.82 29,684.51 29,682.88 29,682.96 264.6K
12:06 29,685.44 29,685.44 29,682.89 29,683.31 232.4K
12:07 29,684.80 29,691.84 29,684.80 29,691.84 269.3K
12:08 29,688.67 29,688.67 29,686.10 29,686.10 250.3K
12:09 29,685.38 29,686.84 29,684.96 29,684.96 235.6K
12:10 29,686.98 29,686.98 29,681.45 29,681.45 241.0K
12:11 29,687.35 29,687.35 29,682.27 29,682.27 255.3K
12:12 29,682.18 29,682.59 29,680.85 29,682.59 175.6K
12:13 29,681.93 29,684.91 29,681.93 29,683.69 144.7K
12:14 29,687.73 29,689.39 29,687.59 29,689.39 174.0K
12:15 29,691.24 29,694.80 29,691.24 29,692.70 259.5K
12:16 29,690.47 29,692.30 29,690.47 29,691.20 147.5K
12:17 29,690.17 29,691.70 29,690.17 29,690.40 212.4K
12:18 29,690.41 29,695.46 29,690.41 29,695.46 269.4K
12:19 29,697.20 29,697.20 29,694.00 29,694.54 210.2K
12:20 29,695.15 29,701.58 29,694.55 29,701.58 244.8K
12:21 29,701.56 29,705.89 29,701.56 29,705.89 211.6K
12:22 29,705.08 29,705.08 29,703.38 29,704.03 196.9K
12:23 29,703.89 29,703.95 29,703.37 29,703.95 173.7K
12:24 29,703.30 29,703.69 29,701.48 29,702.21 202.2K
12:25 29,704.27 29,709.87 29,704.27 29,709.87 201.6K
12:26 29,712.56 29,713.16 29,712.09 29,712.41 232.4K
12:27 29,712.95 29,713.52 29,712.17 29,713.52 129.6K
12:28 29,712.54 29,714.91 29,711.97 29,714.91 343.9K
12:29 29,711.50 29,711.50 29,708.45 29,708.83 160.4K
12:30 29,708.94 29,708.94 29,705.62 29,706.24 320.7K
12:31 29,704.06 29,705.49 29,703.39 29,705.49 121.1K
12:32 29,706.01 29,706.01 29,702.79 29,703.09 174.3K
12:33 29,702.55 29,706.33 29,702.55 29,704.99 202.7K
12:34 29,705.13 29,705.25 29,701.78 29,701.78 163.7K
12:35 29,701.92 29,702.24 29,701.23 29,701.96 441.9K
12:36 29,701.74 29,702.47 29,699.98 29,702.47 138.9K
12:37 29,703.66 29,704.47 29,703.66 29,704.47 216.3K
12:38 29,705.96 29,707.02 29,704.89 29,707.02 172.3K
12:39 29,708.02 29,709.96 29,708.02 29,709.96 281.5K
12:40 29,711.03 29,714.93 29,711.03 29,711.59 252.4K
12:41 29,712.95 29,714.52 29,710.42 29,710.42 229.9K
12:42 29,710.95 29,710.95 29,709.38 29,709.38 192.3K
12:43 29,709.34 29,710.46 29,708.70 29,710.34 161.9K
12:44 29,712.02 29,718.16 29,712.02 29,718.16 205.6K
12:45 29,717.85 29,718.36 29,716.21 29,716.50 239.9K
12:46 29,716.88 29,721.55 29,716.88 29,720.89 376.6K
12:47 29,720.29 29,721.18 29,719.30 29,719.54 186.5K
12:48 29,719.60 29,719.60 29,718.97 29,718.97 147.0K
12:49 29,720.05 29,721.01 29,719.90 29,721.01 153.0K
12:50 29,722.74 29,722.74 29,722.57 29,722.57 237.1K
12:51 29,724.40 29,724.40 29,720.11 29,720.11 148.4K
12:52 29,717.24 29,721.79 29,717.24 29,721.79 173.3K
12:53 29,721.94 29,723.82 29,721.81 29,722.17 173.3K
12:54 29,720.40 29,720.40 29,718.12 29,718.12 204.0K
12:55 29,719.71 29,719.71 29,718.25 29,718.25 148.7K
12:56 29,717.57 29,717.57 29,713.50 29,713.50 186.5K
12:57 29,711.57 29,711.57 29,707.95 29,708.46 306.2K
12:58 29,708.21 29,708.21 29,707.51 29,707.69 222.8K
12:59 29,709.10 29,712.80 29,709.10 29,712.19 214.7K
13:00 29,712.36 29,712.36 29,707.78 29,707.78 127.8K
13:01 29,705.21 29,707.01 29,705.21 29,705.92 199.3K
13:02 29,707.84 29,707.84 29,706.63 29,706.84 135.9K
13:03 29,706.91 29,707.63 29,704.89 29,707.63 245.0K
13:04 29,708.71 29,711.36 29,708.71 29,711.36 181.4K
13:05 29,713.20 29,719.05 29,713.20 29,719.05 261.9K
13:06 29,720.64 29,721.46 29,718.50 29,718.50 212.0K
13:07 29,717.39 29,718.53 29,717.39 29,718.53 227.8K
13:08 29,719.97 29,719.97 29,717.81 29,718.08 193.4K
13:09 29,715.22 29,716.92 29,715.17 29,715.75 210.0K
13:10 29,715.95 29,717.70 29,715.95 29,717.14 138.8K
13:11 29,718.18 29,718.81 29,713.37 29,713.37 291.2K
13:12 29,716.32 29,719.26 29,716.32 29,719.26 170.7K
13:13 29,720.14 29,724.20 29,720.14 29,724.20 228.2K
13:14 29,725.23 29,725.23 29,723.67 29,723.67 209.4K
13:15 29,721.46 29,721.46 29,716.80 29,717.03 230.2K
13:16 29,717.80 29,717.80 29,715.48 29,715.48 264.6K
13:17 29,715.09 29,715.19 29,714.05 29,715.19 227.6K
13:18 29,712.85 29,716.35 29,712.85 29,716.35 182.4K
13:19 29,716.53 29,716.53 29,705.21 29,705.36 548.8K
13:20 29,704.62 29,708.96 29,704.23 29,708.96 223.4K
13:21 29,710.20 29,711.33 29,708.51 29,709.46 170.9K
13:22 29,710.99 29,713.44 29,710.99 29,711.74 254.7K
13:23 29,709.11 29,709.11 29,704.80 29,706.07 138.2K
13:24 29,705.46 29,712.86 29,705.46 29,710.78 218.7K
13:25 29,710.15 29,712.28 29,710.15 29,712.28 154.8K
13:26 29,713.52 29,716.71 29,713.52 29,715.88 214.6K
13:27 29,716.02 29,716.16 29,715.14 29,716.16 175.1K
13:28 29,715.31 29,722.59 29,715.31 29,722.59 181.1K
13:29 29,722.26 29,722.26 29,719.88 29,719.88 208.1K
13:30 29,718.11 29,720.29 29,718.11 29,720.29 176.4K
13:31 29,719.28 29,721.59 29,719.28 29,719.46 119.6K
13:32 29,720.28 29,721.52 29,720.00 29,720.00 153.6K
13:33 29,720.18 29,725.04 29,720.18 29,725.04 249.9K
13:34 29,724.72 29,726.28 29,724.10 29,726.28 164.7K
13:35 29,725.52 29,726.91 29,725.52 29,725.85 275.0K
13:36 29,725.86 29,729.42 29,725.86 29,728.15 318.9K
13:37 29,728.35 29,728.72 29,727.67 29,727.67 342.1K
13:38 29,728.32 29,731.23 29,728.32 29,731.06 30.0K
13:39 29,731.33 29,733.31 29,731.33 29,732.23 155.6K
13:40 29,731.99 29,743.58 29,731.99 29,738.52 357.1K
13:41 29,732.59 29,739.41 29,732.59 29,732.59 363.5K
13:42 29,736.07 29,736.07 29,723.88 29,727.42 353.7K
13:43 29,726.66 29,726.66 29,708.18 29,708.18 286.2K
13:44 29,710.46 29,717.70 29,710.46 29,716.63 230.6K
13:45 29,721.01 29,723.66 29,719.47 29,719.47 218.6K
13:46 29,720.78 29,722.50 29,718.79 29,722.50 117.5K
13:47 29,724.66 29,726.98 29,721.49 29,721.49 251.2K
13:48 29,721.70 29,724.46 29,721.70 29,724.46 118.8K
13:49 29,722.08 29,728.57 29,722.08 29,728.57 153.7K
13:50 29,728.55 29,728.55 29,719.61 29,719.61 191.6K
13:51 29,719.57 29,719.57 29,714.03 29,714.03 228.9K
13:52 29,713.40 29,713.40 29,705.19 29,705.44 318.9K
13:53 29,705.33 29,705.80 29,703.75 29,705.80 160.0K
13:54 29,705.52 29,712.78 29,705.52 29,712.43 172.4K
13:55 29,713.82 29,713.82 29,712.18 29,712.18 136.2K
13:56 29,710.16 29,710.16 29,707.81 29,708.59 201.7K
13:57 29,709.09 29,720.42 29,709.09 29,720.42 530.5K
13:58 29,720.22 29,728.85 29,720.22 29,728.85 456.4K
13:59 29,727.93 29,732.09 29,727.93 29,730.45 212.2K
14:00 29,727.86 29,733.52 29,727.05 29,732.92 392.3K
14:01 29,734.51 29,739.97 29,734.50 29,737.62 218.2K
14:02 29,736.17 29,736.17 29,727.10 29,728.46 281.3K
14:03 29,728.39 29,733.05 29,728.39 29,733.05 176.2K
14:04 29,733.53 29,744.04 29,733.53 29,744.04 313.0K
14:05 29,744.81 29,745.16 29,743.63 29,745.16 261.4K
14:06 29,745.35 29,752.97 29,745.35 29,752.77 324.7K
14:07 29,749.44 29,754.05 29,749.44 29,753.46 239.8K
14:08 29,755.11 29,766.20 29,755.11 29,764.43 343.5K
14:09 29,765.13 29,766.88 29,761.37 29,761.37 264.1K
14:10 29,761.78 29,763.50 29,760.14 29,760.14 186.4K
14:11 29,758.24 29,760.93 29,757.45 29,759.35 239.3K
14:12 29,756.63 29,762.65 29,756.63 29,761.95 231.3K
14:13 29,762.89 29,764.91 29,759.52 29,759.52 257.5K
14:14 29,757.71 29,765.78 29,757.71 29,765.78 222.4K
14:15 29,765.29 29,768.62 29,765.29 29,767.53 325.9K
14:16 29,774.36 29,783.73 29,774.36 29,783.73 450.3K
14:17 29,785.92 29,790.74 29,785.87 29,788.21 314.0K
14:18 29,788.08 29,788.20 29,782.31 29,782.31 329.2K
14:19 29,783.94 29,783.94 29,778.64 29,778.64 246.0K
14:20 29,779.34 29,779.34 29,775.11 29,775.85 627.3K
14:21 29,779.64 29,782.80 29,779.64 29,782.80 300.6K
14:22 29,781.28 29,785.15 29,781.28 29,784.20 555.2K
14:23 29,782.00 29,783.09 29,779.19 29,780.73 468.8K
14:24 29,781.19 29,781.19 29,778.93 29,778.93 251.7K
14:25 29,780.90 29,780.90 29,779.77 29,780.33 294.9K
14:26 29,783.71 29,783.71 29,776.07 29,776.07 320.9K
14:27 29,773.02 29,773.02 29,769.25 29,770.73 343.9K
14:28 29,770.39 29,774.97 29,770.39 29,774.97 234.3K
14:29 29,778.95 29,780.08 29,778.12 29,780.08 190.4K
14:30 29,778.72 29,781.23 29,773.84 29,773.84 304.0K
14:31 29,772.04 29,781.03 29,772.04 29,781.03 300.8K
14:32 29,781.30 29,782.79 29,780.88 29,782.79 455.3K
14:33 29,784.19 29,784.19 29,782.56 29,782.85 289.5K
14:34 29,788.49 29,788.78 29,787.73 29,787.73 221.9K
14:35 29,784.04 29,785.46 29,784.04 29,784.56 388.6K
14:36 29,783.13 29,784.38 29,782.38 29,783.42 235.8K
14:37 29,782.89 29,785.04 29,782.89 29,785.04 267.4K
14:38 29,787.42 29,788.62 29,787.23 29,787.23 281.9K
14:39 29,786.48 29,786.48 29,781.94 29,781.94 211.1K
14:40 29,781.31 29,781.31 29,778.71 29,779.72 300.1K
14:41 29,782.31 29,782.31 29,773.17 29,773.17 220.1K
14:42 29,768.47 29,769.51 29,767.34 29,767.39 265.5K
14:43 29,767.43 29,770.83 29,767.43 29,770.83 188.1K
14:44 29,772.81 29,776.99 29,772.81 29,776.99 281.1K
14:45 29,776.17 29,776.89 29,775.31 29,776.82 237.4K
14:46 29,778.18 29,778.37 29,777.78 29,778.26 272.2K
14:47 29,775.73 29,777.61 29,775.73 29,776.24 340.3K
14:48 29,777.71 29,780.64 29,777.71 29,780.64 154.0K
14:49 29,782.87 29,782.87 29,780.01 29,780.01 186.9K
14:50 29,780.61 29,787.47 29,780.61 29,787.47 235.0K
14:51 29,788.22 29,790.05 29,788.22 29,788.82 190.6K
14:52 29,785.91 29,787.87 29,785.90 29,785.90 219.6K
14:53 29,788.51 29,788.51 29,783.14 29,783.14 211.1K
14:54 29,780.51 29,781.99 29,779.59 29,781.99 202.8K
14:55 29,779.52 29,779.52 29,778.98 29,779.29 203.4K
14:56 29,781.74 29,781.74 29,780.12 29,781.19 190.7K
14:57 29,781.19 29,781.19 29,775.23 29,775.23 229.8K
14:58 29,771.29 29,771.29 29,768.33 29,768.33 275.9K
14:59 29,767.79 29,767.89 29,766.99 29,766.99 185.6K
15:00 29,765.80 29,767.48 29,764.52 29,764.52 311.1K
15:01 29,764.22 29,766.18 29,763.72 29,766.18 208.6K
15:02 29,765.86 29,766.29 29,765.37 29,765.37 321.0K
15:03 29,766.22 29,771.31 29,766.22 29,771.31 261.4K
15:04 29,773.71 29,776.78 29,773.71 29,776.78 275.3K
15:05 29,774.91 29,775.84 29,773.78 29,775.84 280.8K
15:06 29,774.40 29,774.40 29,772.07 29,772.07 310.2K
15:07 29,769.80 29,771.58 29,767.31 29,767.31 241.7K
15:08 29,767.38 29,771.53 29,767.38 29,770.02 272.9K
15:09 29,771.43 29,773.05 29,771.33 29,771.33 383.3K
15:10 29,770.23 29,770.23 29,767.34 29,767.34 279.8K
15:11 29,766.70 29,766.70 29,763.90 29,764.50 391.1K
15:12 29,762.29 29,771.83 29,762.29 29,769.56 376.0K
15:13 29,770.26 29,770.26 29,764.87 29,765.61 352.7K
15:14 29,765.97 29,765.97 29,764.55 29,764.55 374.1K
15:15 29,765.45 29,765.45 29,761.50 29,761.50 383.3K
15:16 29,763.54 29,764.53 29,761.79 29,761.79 258.6K
15:17 29,760.26 29,764.54 29,760.26 29,764.54 343.9K
15:18 29,764.77 29,767.82 29,764.00 29,767.82 277.4K
15:19 29,767.26 29,773.22 29,766.29 29,773.22 502.8K
15:20 29,770.51 29,770.51 29,763.08 29,763.08 388.7K
15:21 29,761.50 29,761.50 29,755.73 29,755.73 334.1K
15:22 29,752.08 29,757.01 29,752.08 29,757.01 328.5K
15:23 29,756.13 29,756.92 29,755.79 29,755.79 232.7K
15:24 29,755.72 29,757.12 29,755.72 29,756.39 309.0K
15:25 29,755.73 29,761.85 29,755.73 29,761.85 321.2K
15:26 29,762.19 29,764.16 29,762.19 29,762.44 233.4K
15:27 29,764.87 29,764.87 29,760.53 29,762.40 306.6K
15:28 29,764.84 29,765.90 29,762.99 29,765.35 378.5K
15:29 29,766.38 29,766.38 29,764.26 29,764.26 388.8K
15:30 29,763.64 29,763.64 29,753.70 29,753.70 408.9K
15:31 29,754.33 29,755.84 29,752.21 29,755.84 344.5K
15:32 29,757.33 29,757.33 29,755.17 29,755.17 370.0K
15:33 29,757.23 29,757.71 29,755.39 29,755.39 392.6K
15:34 29,757.29 29,758.29 29,755.83 29,756.82 506.4K
15:35 29,755.61 29,757.04 29,755.61 29,757.04 469.7K
15:36 29,756.53 29,756.53 29,752.40 29,754.30 516.1K
15:37 29,751.97 29,754.58 29,751.97 29,754.58 431.4K
15:38 29,758.15 29,764.49 29,758.15 29,764.49 617.0K
15:39 29,762.78 29,762.78 29,757.50 29,757.50 451.8K
15:40 29,756.49 29,756.49 29,750.51 29,751.13 430.7K
15:41 29,754.08 29,754.08 29,749.75 29,749.75 549.0K
15:42 29,749.87 29,749.89 29,749.29 29,749.58 453.4K
15:43 29,750.01 29,751.35 29,748.68 29,748.68 612.5K
15:44 29,746.39 29,750.78 29,745.80 29,750.78 563.6K
15:45 29,750.85 29,750.85 29,748.48 29,749.59 629.7K
15:46 29,746.93 29,753.21 29,746.93 29,753.21 542.3K
15:47 29,755.20 29,758.59 29,755.20 29,758.59 705.3K
15:48 29,757.58 29,762.10 29,757.58 29,761.72 651.8K
15:49 29,763.78 29,765.50 29,763.03 29,765.50 744.2K
15:50 29,776.86 29,780.50 29,775.10 29,775.10 2,385.1K
15:51 29,769.78 29,769.78 29,765.63 29,766.18 1,016.1K
15:52 29,766.18 29,769.60 29,766.18 29,767.95 992.4K
15:53 29,767.18 29,767.18 29,765.52 29,765.52 930.8K
15:54 29,765.90 29,766.64 29,762.55 29,763.52 1,015.9K
15:55 29,763.24 29,763.24 29,758.75 29,758.75 1,578.0K
15:56 29,758.98 29,760.96 29,758.20 29,758.20 1,601.5K
15:57 29,760.41 29,761.02 29,760.39 29,760.39 1,515.4K
15:58 29,761.44 29,764.26 29,761.44 29,762.33 2,317.9K
15:59 29,767.03 29,775.82 29,767.03 29,775.82 2,838.3K
16:00 29,774.19 29,774.19 29,773.62 29,773.62 59,292.4K
16:01 29,773.62 29,773.62 29,773.62 29,773.62 0.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据