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 29,776.43 29,776.81 29,757.74 29,774.05 9,100.2K
09:31 29,767.05 29,767.05 29,729.87 29,730.52 1,242.3K
09:32 29,731.69 29,731.69 29,714.79 29,722.30 749.1K
09:33 29,729.30 29,751.28 29,726.85 29,751.28 881.1K
09:34 29,745.29 29,754.05 29,745.25 29,747.41 656.5K
09:35 29,743.71 29,743.71 29,726.80 29,726.80 785.5K
09:36 29,717.47 29,717.47 29,698.27 29,704.54 869.6K
09:37 29,710.34 29,732.01 29,710.34 29,732.01 603.1K
09:38 29,739.28 29,746.76 29,729.63 29,729.63 585.0K
09:39 29,730.96 29,731.24 29,726.59 29,727.92 534.6K
09:40 29,730.34 29,743.96 29,730.34 29,743.96 608.0K
09:41 29,748.87 29,753.57 29,744.68 29,744.68 548.9K
09:42 29,745.14 29,758.47 29,745.14 29,758.47 475.9K
09:43 29,758.65 29,763.05 29,758.65 29,763.05 749.7K
09:44 29,764.12 29,764.12 29,761.84 29,761.84 477.1K
09:45 29,762.57 29,771.68 29,762.57 29,770.90 610.4K
09:46 29,770.30 29,773.16 29,766.99 29,773.16 450.6K
09:47 29,771.08 29,771.08 29,755.70 29,755.70 431.3K
09:48 29,754.41 29,754.41 29,752.86 29,753.09 477.1K
09:49 29,755.81 29,760.79 29,755.81 29,760.79 452.7K
09:50 29,759.43 29,764.83 29,750.54 29,750.54 384.1K
09:51 29,754.65 29,757.33 29,754.65 29,756.91 431.6K
09:52 29,748.96 29,748.96 29,738.94 29,738.94 525.7K
09:53 29,738.90 29,747.92 29,738.90 29,747.92 415.6K
09:54 29,754.33 29,754.33 29,751.44 29,753.87 358.3K
09:55 29,748.40 29,748.40 29,741.71 29,743.37 482.6K
09:56 29,747.71 29,750.14 29,745.75 29,747.70 334.9K
09:57 29,749.25 29,749.25 29,726.75 29,726.75 525.0K
09:58 29,730.04 29,731.90 29,726.48 29,727.33 440.7K
09:59 29,728.62 29,733.45 29,728.34 29,728.34 447.3K
10:00 29,726.50 29,726.50 29,706.80 29,706.80 658.7K
10:01 29,700.35 29,712.83 29,700.35 29,712.83 619.3K
10:02 29,712.72 29,712.72 29,709.77 29,711.58 591.7K
10:03 29,720.51 29,724.03 29,719.04 29,724.03 425.4K
10:04 29,725.28 29,725.28 29,721.41 29,721.41 642.8K
10:05 29,721.03 29,723.79 29,720.10 29,720.10 416.0K
10:06 29,717.56 29,717.56 29,707.73 29,711.79 447.0K
10:07 29,712.34 29,716.76 29,706.52 29,706.52 405.3K
10:08 29,706.56 29,716.22 29,706.56 29,716.22 460.2K
10:09 29,715.85 29,725.37 29,715.85 29,725.37 403.6K
10:10 29,721.39 29,721.39 29,709.51 29,709.51 682.9K
10:11 29,708.99 29,710.58 29,708.82 29,710.56 408.6K
10:12 29,710.50 29,710.50 29,706.45 29,706.45 628.2K
10:13 29,700.34 29,700.34 29,676.37 29,676.37 749.3K
10:14 29,674.39 29,681.82 29,674.39 29,681.82 424.6K
10:15 29,672.59 29,672.59 29,668.29 29,668.78 764.0K
10:16 29,671.75 29,675.34 29,671.75 29,675.34 404.4K
10:17 29,674.26 29,676.08 29,669.93 29,669.93 404.1K
10:18 29,664.40 29,664.40 29,655.93 29,655.93 714.8K
10:19 29,654.54 29,656.77 29,654.54 29,654.67 598.2K
10:20 29,658.24 29,660.30 29,654.22 29,657.12 495.0K
10:21 29,655.47 29,655.47 29,646.71 29,646.71 383.0K
10:22 29,639.07 29,644.50 29,639.07 29,641.39 545.5K
10:23 29,640.72 29,643.82 29,637.90 29,643.82 647.7K
10:24 29,644.79 29,644.79 29,640.71 29,642.68 442.9K
10:25 29,638.13 29,642.06 29,637.42 29,642.06 297.5K
10:26 29,638.51 29,638.91 29,634.24 29,638.16 556.0K
10:27 29,638.39 29,638.39 29,631.64 29,634.64 396.6K
10:28 29,641.71 29,643.33 29,633.58 29,633.58 421.0K
10:29 29,632.56 29,632.56 29,621.92 29,621.92 435.6K
10:30 29,618.31 29,622.75 29,618.31 29,622.42 464.7K
10:31 29,623.17 29,632.58 29,623.17 29,632.58 301.6K
10:32 29,637.22 29,643.58 29,637.22 29,643.58 356.2K
10:33 29,634.43 29,641.68 29,634.43 29,638.72 339.6K
10:34 29,633.66 29,637.56 29,633.66 29,635.30 485.9K
10:35 29,630.11 29,646.92 29,630.11 29,646.92 588.7K
10:36 29,647.99 29,647.99 29,643.11 29,647.11 324.2K
10:37 29,646.65 29,646.65 29,644.64 29,645.51 354.9K
10:38 29,636.20 29,642.60 29,636.20 29,642.60 332.6K
10:39 29,649.36 29,649.36 29,648.35 29,648.66 393.3K
10:40 29,650.23 29,650.23 29,647.45 29,649.79 345.0K
10:41 29,652.27 29,663.43 29,652.27 29,663.43 555.9K
10:42 29,665.18 29,670.21 29,665.18 29,670.21 376.9K
10:43 29,671.16 29,676.81 29,671.16 29,676.81 354.0K
10:44 29,673.94 29,673.94 29,667.18 29,670.96 375.6K
10:45 29,669.61 29,676.38 29,669.61 29,672.11 403.6K
10:46 29,668.72 29,668.79 29,666.01 29,666.79 288.4K
10:47 29,670.01 29,670.01 29,659.73 29,659.73 381.3K
10:48 29,658.87 29,658.87 29,649.49 29,649.49 245.5K
10:49 29,649.82 29,653.63 29,649.82 29,653.63 273.5K
10:50 29,653.81 29,653.81 29,647.36 29,647.36 373.2K
10:51 29,643.83 29,649.87 29,643.83 29,649.87 266.5K
10:52 29,648.95 29,648.95 29,640.65 29,640.65 310.9K
10:53 29,640.32 29,646.89 29,640.32 29,645.23 243.6K
10:54 29,640.51 29,640.51 29,633.47 29,633.47 259.5K
10:55 29,630.77 29,633.70 29,630.52 29,632.83 216.3K
10:56 29,637.24 29,641.33 29,637.24 29,640.95 256.0K
10:57 29,641.85 29,642.95 29,637.11 29,640.27 305.2K
10:58 29,642.94 29,644.67 29,634.74 29,634.74 426.4K
10:59 29,632.54 29,634.42 29,626.48 29,626.48 388.8K
11:00 29,621.69 29,628.91 29,621.69 29,628.91 419.9K
11:01 29,629.26 29,637.86 29,627.66 29,637.86 433.4K
11:02 29,643.92 29,649.70 29,643.92 29,649.70 287.6K
11:03 29,647.57 29,647.89 29,644.98 29,645.65 399.9K
11:04 29,649.42 29,649.42 29,644.42 29,644.55 298.1K
11:05 29,646.53 29,646.91 29,646.09 29,646.91 315.2K
11:06 29,648.10 29,648.71 29,645.76 29,647.86 347.7K
11:07 29,653.11 29,661.14 29,653.11 29,661.14 467.5K
11:08 29,657.82 29,658.60 29,656.05 29,656.05 343.3K
11:09 29,655.07 29,655.07 29,653.61 29,653.61 195.0K
11:10 29,651.83 29,652.35 29,649.54 29,652.35 366.0K
11:11 29,653.53 29,653.53 29,648.07 29,648.07 247.3K
11:12 29,646.73 29,646.73 29,641.42 29,641.42 182.7K
11:13 29,642.42 29,644.03 29,633.56 29,633.56 281.7K
11:14 29,633.05 29,640.34 29,633.05 29,640.34 258.0K
11:15 29,639.95 29,644.59 29,639.95 29,643.49 215.0K
11:16 29,642.45 29,643.49 29,642.45 29,642.89 265.1K
11:17 29,634.27 29,634.27 29,631.63 29,633.65 443.0K
11:18 29,634.29 29,635.60 29,629.37 29,629.37 232.8K
11:19 29,628.74 29,628.74 29,622.84 29,624.65 346.9K
11:20 29,624.80 29,624.80 29,609.67 29,609.67 625.3K
11:21 29,610.92 29,615.95 29,610.52 29,615.95 328.7K
11:22 29,615.57 29,624.41 29,615.57 29,624.41 199.3K
11:23 29,625.91 29,626.79 29,622.83 29,626.79 388.5K
11:24 29,627.96 29,631.46 29,627.96 29,629.93 257.5K
11:25 29,630.51 29,633.49 29,629.91 29,633.49 225.9K
11:26 29,637.81 29,639.97 29,635.42 29,636.88 370.3K
11:27 29,639.97 29,647.19 29,639.97 29,647.19 323.4K
11:28 29,648.81 29,652.51 29,648.81 29,652.51 200.9K
11:29 29,648.39 29,651.31 29,648.39 29,651.31 315.4K
11:30 29,652.51 29,652.51 29,644.46 29,644.46 283.9K
11:31 29,642.37 29,642.37 29,639.73 29,640.29 392.1K
11:32 29,643.17 29,643.17 29,640.18 29,640.18 211.3K
11:33 29,639.89 29,639.89 29,638.16 29,639.76 305.7K
11:34 29,638.71 29,639.65 29,638.01 29,639.65 206.6K
11:35 29,642.45 29,646.20 29,642.45 29,646.20 325.0K
11:36 29,647.46 29,647.46 29,644.81 29,644.81 243.4K
11:37 29,642.27 29,647.25 29,642.27 29,647.25 376.5K
11:38 29,644.58 29,649.17 29,644.58 29,649.17 325.7K
11:39 29,650.01 29,650.80 29,649.50 29,649.50 246.0K
11:40 29,651.37 29,651.37 29,650.10 29,650.51 376.5K
11:41 29,650.66 29,651.72 29,650.66 29,651.72 269.9K
11:42 29,650.38 29,651.84 29,650.30 29,651.84 219.7K
11:43 29,651.46 29,651.46 29,644.00 29,644.00 224.6K
11:44 29,639.94 29,641.11 29,639.27 29,639.27 277.8K
11:45 29,637.84 29,637.84 29,636.57 29,637.19 217.7K
11:46 29,638.04 29,638.15 29,629.51 29,629.51 347.4K
11:47 29,625.95 29,625.95 29,623.91 29,623.91 446.0K
11:48 29,621.89 29,631.64 29,621.89 29,629.84 273.1K
11:49 29,628.88 29,631.72 29,628.88 29,630.84 250.3K
11:50 29,631.34 29,631.34 29,628.16 29,628.16 307.0K
11:51 29,630.65 29,638.40 29,630.65 29,638.40 243.3K
11:52 29,642.73 29,643.54 29,642.73 29,642.91 192.1K
11:53 29,644.67 29,646.74 29,644.67 29,646.04 182.1K
11:54 29,646.50 29,648.66 29,645.46 29,648.66 222.5K
11:55 29,648.90 29,651.42 29,648.90 29,650.68 231.4K
11:56 29,651.08 29,652.67 29,651.08 29,652.67 218.1K
11:57 29,652.53 29,653.81 29,652.12 29,652.39 208.1K
11:58 29,652.50 29,656.37 29,652.50 29,656.37 308.9K
11:59 29,657.53 29,657.53 29,656.12 29,656.12 266.4K
12:00 29,656.14 29,658.81 29,656.14 29,657.24 189.4K
12:01 29,655.26 29,657.29 29,655.26 29,657.29 187.2K
12:02 29,659.48 29,661.71 29,659.33 29,659.33 273.1K
12:03 29,656.79 29,656.79 29,653.51 29,653.51 290.8K
12:04 29,654.06 29,655.79 29,653.56 29,653.56 313.3K
12:05 29,650.97 29,650.97 29,648.29 29,648.29 244.0K
12:06 29,647.59 29,649.23 29,647.59 29,648.53 357.8K
12:07 29,650.19 29,650.19 29,644.72 29,644.72 259.8K
12:08 29,645.03 29,645.03 29,638.03 29,639.39 255.3K
12:09 29,641.26 29,641.26 29,637.22 29,637.22 376.4K
12:10 29,636.74 29,636.74 29,632.15 29,635.82 200.6K
12:11 29,636.24 29,637.15 29,634.77 29,634.77 198.8K
12:12 29,635.63 29,635.63 29,630.49 29,634.23 261.4K
12:13 29,629.64 29,629.64 29,626.84 29,628.56 277.5K
12:14 29,627.47 29,633.08 29,627.47 29,632.59 187.8K
12:15 29,632.88 29,632.88 29,630.94 29,631.54 305.4K
12:16 29,633.85 29,636.36 29,633.85 29,636.36 176.4K
12:17 29,635.57 29,635.57 29,628.32 29,628.32 239.3K
12:18 29,627.07 29,627.07 29,618.57 29,619.05 283.2K
12:19 29,621.72 29,624.94 29,620.23 29,624.94 260.0K
12:20 29,626.76 29,629.85 29,626.76 29,629.85 152.2K
12:21 29,628.60 29,632.29 29,625.24 29,632.29 347.2K
12:22 29,631.26 29,631.26 29,623.71 29,623.71 210.2K
12:23 29,624.15 29,625.51 29,622.12 29,622.12 185.6K
12:24 29,619.31 29,619.33 29,617.84 29,619.33 300.7K
12:25 29,621.01 29,624.74 29,621.01 29,624.74 244.2K
12:26 29,628.41 29,628.61 29,625.94 29,625.94 262.8K
12:27 29,626.45 29,626.45 29,622.14 29,623.00 364.5K
12:28 29,627.01 29,631.02 29,625.12 29,625.12 539.3K
12:29 29,621.24 29,621.24 29,619.45 29,619.77 284.0K
12:30 29,619.60 29,626.03 29,615.32 29,626.03 312.0K
12:31 29,623.67 29,623.67 29,619.90 29,619.90 228.0K
12:32 29,622.22 29,625.84 29,622.22 29,624.18 169.7K
12:33 29,622.13 29,622.13 29,619.21 29,620.61 259.2K
12:34 29,616.51 29,616.51 29,614.40 29,614.40 180.9K
12:35 29,614.64 29,617.44 29,614.64 29,617.44 173.4K
12:36 29,619.23 29,623.38 29,619.23 29,623.38 226.9K
12:37 29,621.00 29,621.00 29,619.48 29,619.48 357.9K
12:38 29,617.73 29,617.73 29,611.52 29,611.52 359.7K
12:39 29,610.72 29,610.72 29,602.31 29,602.89 308.7K
12:40 29,607.02 29,607.02 29,602.37 29,604.92 288.6K
12:41 29,603.31 29,606.28 29,603.31 29,604.62 182.1K
12:42 29,607.39 29,607.39 29,594.37 29,594.37 400.2K
12:43 29,593.71 29,593.71 29,579.26 29,580.78 384.6K
12:44 29,580.93 29,583.05 29,580.93 29,582.19 247.5K
12:45 29,583.51 29,583.51 29,572.05 29,580.35 296.4K
12:46 29,581.22 29,581.83 29,578.28 29,581.83 193.9K
12:47 29,580.91 29,585.20 29,580.91 29,584.16 269.6K
12:48 29,584.72 29,592.90 29,584.72 29,592.90 232.8K
12:49 29,596.56 29,597.84 29,596.56 29,597.23 194.7K
12:50 29,596.22 29,596.22 29,593.21 29,593.88 217.2K
12:51 29,595.02 29,595.02 29,591.65 29,593.58 201.1K
12:52 29,594.88 29,597.91 29,594.88 29,597.91 225.5K
12:53 29,600.97 29,604.97 29,600.97 29,604.97 175.7K
12:54 29,607.24 29,607.24 29,605.84 29,606.98 220.3K
12:55 29,608.39 29,608.39 29,607.62 29,607.62 193.6K
12:56 29,606.07 29,606.07 29,602.57 29,602.57 233.5K
12:57 29,599.18 29,600.56 29,599.18 29,600.56 204.2K
12:58 29,599.38 29,601.65 29,598.49 29,601.65 217.6K
12:59 29,600.82 29,602.12 29,600.56 29,600.56 192.5K
13:00 29,601.41 29,605.32 29,600.31 29,600.31 201.6K
13:01 29,601.29 29,603.80 29,601.29 29,603.80 214.7K
13:02 29,602.73 29,602.73 29,601.48 29,601.52 225.0K
13:03 29,599.97 29,599.97 29,594.97 29,594.97 270.4K
13:04 29,594.64 29,594.64 29,592.64 29,592.64 372.9K
13:05 29,590.87 29,591.78 29,590.21 29,591.78 191.5K
13:06 29,592.37 29,592.84 29,591.14 29,591.31 131.8K
13:07 29,591.50 29,591.86 29,588.89 29,588.89 124.0K
13:08 29,589.08 29,598.48 29,589.08 29,598.48 219.7K
13:09 29,598.98 29,600.56 29,598.98 29,600.56 204.2K
13:10 29,602.07 29,602.40 29,601.74 29,601.74 271.3K
13:11 29,601.24 29,602.25 29,599.34 29,602.25 246.0K
13:12 29,601.52 29,601.52 29,591.14 29,591.44 426.7K
13:13 29,591.49 29,592.01 29,591.13 29,592.01 157.8K
13:14 29,592.36 29,592.36 29,587.54 29,588.24 263.6K
13:15 29,588.22 29,588.22 29,583.27 29,583.27 265.9K
13:16 29,579.86 29,580.08 29,577.09 29,577.09 323.7K
13:17 29,576.76 29,576.76 29,575.42 29,575.42 284.1K
13:18 29,572.16 29,572.65 29,570.22 29,571.65 249.8K
13:19 29,573.24 29,573.89 29,572.41 29,572.41 251.7K
13:20 29,575.46 29,575.46 29,574.00 29,574.00 251.7K
13:21 29,573.79 29,576.42 29,573.79 29,575.41 714.3K
13:22 29,572.83 29,576.02 29,572.83 29,576.02 207.0K
13:23 29,577.36 29,579.46 29,577.36 29,579.03 164.3K
13:24 29,578.03 29,578.03 29,573.74 29,573.74 259.7K
13:25 29,572.38 29,572.38 29,568.27 29,569.99 278.6K
13:26 29,568.34 29,568.48 29,565.90 29,565.90 299.0K
13:27 29,565.18 29,567.69 29,565.18 29,565.99 254.7K
13:28 29,568.18 29,570.16 29,568.18 29,569.87 181.8K
13:29 29,569.03 29,569.03 29,566.79 29,567.50 167.5K
13:30 29,563.57 29,572.20 29,563.57 29,572.20 201.3K
13:31 29,573.30 29,573.96 29,571.07 29,573.96 181.4K
13:32 29,574.78 29,575.82 29,570.17 29,570.17 201.3K
13:33 29,572.22 29,578.77 29,572.22 29,578.77 214.8K
13:34 29,579.53 29,579.53 29,578.64 29,579.51 189.7K
13:35 29,577.15 29,577.75 29,573.36 29,573.36 193.2K
13:36 29,574.54 29,576.34 29,574.54 29,576.12 149.9K
13:37 29,576.70 29,577.94 29,575.69 29,575.69 185.6K
13:38 29,576.55 29,578.23 29,576.55 29,578.23 228.5K
13:39 29,579.00 29,579.02 29,573.20 29,573.20 233.7K
13:40 29,574.61 29,574.61 29,572.17 29,572.17 219.4K
13:41 29,574.19 29,576.48 29,574.19 29,576.48 386.2K
13:42 29,575.89 29,581.40 29,575.89 29,581.40 125.9K
13:43 29,581.39 29,581.40 29,572.42 29,572.42 290.5K
13:44 29,572.25 29,576.81 29,572.25 29,576.81 165.6K
13:45 29,575.49 29,582.23 29,575.49 29,582.23 206.0K
13:46 29,580.70 29,580.70 29,576.46 29,576.46 210.4K
13:47 29,576.13 29,580.40 29,576.13 29,580.40 201.7K
13:48 29,580.88 29,581.43 29,579.89 29,581.43 331.1K
13:49 29,581.84 29,581.84 29,579.67 29,579.67 189.3K
13:50 29,583.81 29,590.62 29,583.81 29,590.62 312.6K
13:51 29,589.85 29,591.88 29,589.85 29,591.88 210.5K
13:52 29,591.16 29,591.78 29,590.04 29,591.78 156.7K
13:53 29,592.55 29,595.43 29,592.55 29,595.43 199.0K
13:54 29,596.84 29,596.94 29,595.12 29,596.94 210.1K
13:55 29,599.53 29,600.31 29,599.53 29,599.58 234.9K
13:56 29,599.76 29,599.76 29,598.27 29,598.45 162.5K
13:57 29,599.24 29,600.07 29,599.24 29,599.97 167.6K
13:58 29,601.25 29,601.26 29,600.81 29,601.26 179.0K
13:59 29,602.29 29,602.43 29,599.95 29,602.43 212.9K
14:00 29,600.65 29,601.13 29,599.19 29,599.97 229.7K
14:01 29,600.76 29,603.06 29,600.76 29,603.06 193.0K
14:02 29,604.53 29,605.36 29,603.81 29,605.16 197.3K
14:03 29,604.23 29,604.23 29,599.79 29,600.46 211.9K
14:04 29,599.80 29,599.80 29,597.61 29,597.61 198.0K
14:05 29,597.97 29,597.97 29,596.00 29,596.00 212.8K
14:06 29,591.89 29,593.26 29,591.89 29,591.90 276.2K
14:07 29,591.35 29,591.35 29,588.01 29,588.01 300.5K
14:08 29,586.78 29,587.17 29,586.12 29,586.12 140.7K
14:09 29,585.81 29,586.73 29,585.69 29,586.45 169.3K
14:10 29,586.38 29,586.98 29,586.38 29,586.81 203.6K
14:11 29,586.74 29,587.04 29,586.26 29,587.04 191.1K
14:12 29,585.98 29,586.44 29,585.98 29,586.08 283.5K
14:13 29,585.99 29,589.49 29,585.99 29,589.49 222.3K
14:14 29,589.68 29,589.77 29,589.27 29,589.27 221.6K
14:15 29,590.30 29,590.76 29,589.47 29,589.47 272.1K
14:16 29,589.43 29,590.21 29,587.84 29,587.84 242.5K
14:17 29,585.03 29,585.74 29,584.63 29,584.63 313.9K
14:18 29,583.20 29,583.20 29,579.28 29,579.28 332.2K
14:19 29,581.42 29,581.72 29,581.03 29,581.03 193.9K
14:20 29,579.61 29,579.61 29,575.77 29,575.80 202.3K
14:21 29,577.50 29,577.50 29,574.62 29,574.62 341.3K
14:22 29,574.23 29,575.26 29,574.23 29,575.26 204.7K
14:23 29,577.07 29,580.36 29,577.07 29,579.75 330.4K
14:24 29,578.62 29,580.12 29,578.62 29,580.12 251.5K
14:25 29,581.21 29,581.21 29,580.28 29,580.28 166.8K
14:26 29,579.89 29,580.46 29,579.63 29,579.88 293.0K
14:27 29,578.81 29,580.98 29,571.25 29,571.25 317.9K
14:28 29,571.12 29,572.00 29,570.44 29,570.44 188.0K
14:29 29,570.38 29,573.97 29,570.38 29,573.30 265.5K
14:30 29,572.96 29,572.96 29,568.85 29,569.18 365.7K
14:31 29,569.14 29,569.14 29,555.99 29,555.99 408.3K
14:32 29,554.55 29,555.12 29,554.03 29,555.12 237.9K
14:33 29,556.45 29,557.64 29,555.90 29,557.64 237.2K
14:34 29,556.06 29,558.39 29,555.83 29,558.39 256.4K
14:35 29,557.82 29,561.38 29,557.82 29,561.38 318.2K
14:36 29,561.52 29,566.49 29,561.52 29,566.49 240.0K
14:37 29,567.38 29,571.85 29,567.38 29,571.85 337.0K
14:38 29,571.52 29,571.52 29,568.48 29,568.48 144.0K
14:39 29,568.55 29,568.55 29,565.80 29,565.80 207.2K
14:40 29,566.24 29,567.57 29,565.23 29,565.23 259.1K
14:41 29,564.94 29,564.94 29,564.23 29,564.23 158.1K
14:42 29,564.19 29,564.86 29,563.37 29,563.70 146.6K
14:43 29,563.75 29,564.94 29,563.35 29,564.94 240.3K
14:44 29,563.71 29,563.71 29,560.22 29,560.22 267.5K
14:45 29,559.81 29,564.72 29,559.81 29,564.72 260.6K
14:46 29,563.98 29,563.98 29,562.87 29,562.87 221.2K
14:47 29,562.73 29,563.57 29,562.72 29,562.72 219.1K
14:48 29,562.55 29,562.55 29,559.92 29,559.92 141.4K
14:49 29,558.49 29,559.25 29,557.40 29,559.25 213.5K
14:50 29,559.70 29,559.70 29,558.73 29,559.35 168.9K
14:51 29,560.57 29,561.09 29,558.57 29,558.57 287.6K
14:52 29,557.37 29,557.37 29,556.03 29,556.03 357.0K
14:53 29,555.58 29,555.58 29,547.79 29,547.79 335.3K
14:54 29,544.71 29,546.82 29,544.71 29,546.82 432.3K
14:55 29,547.30 29,554.07 29,547.30 29,553.59 313.6K
14:56 29,546.70 29,546.70 29,543.06 29,543.06 338.6K
14:57 29,541.73 29,546.74 29,541.73 29,546.74 267.9K
14:58 29,548.65 29,550.56 29,548.65 29,548.94 250.9K
14:59 29,549.45 29,550.11 29,549.45 29,550.11 245.4K
15:00 29,547.90 29,547.90 29,543.72 29,543.72 304.4K
15:01 29,543.73 29,548.02 29,543.73 29,547.89 340.4K
15:02 29,546.91 29,548.94 29,546.91 29,548.94 270.8K
15:03 29,549.95 29,552.68 29,549.95 29,552.02 230.1K
15:04 29,551.24 29,553.29 29,551.24 29,553.29 257.1K
15:05 29,553.86 29,556.07 29,552.93 29,556.07 371.6K
15:06 29,556.93 29,556.93 29,554.99 29,554.99 317.1K
15:07 29,553.33 29,553.33 29,547.18 29,547.18 368.6K
15:08 29,546.62 29,547.80 29,546.62 29,547.80 212.3K
15:09 29,547.43 29,547.43 29,542.04 29,542.04 246.7K
15:10 29,541.33 29,541.95 29,539.60 29,539.60 259.2K
15:11 29,538.23 29,538.23 29,532.50 29,532.50 389.8K
15:12 29,530.89 29,530.89 29,528.95 29,528.95 284.7K
15:13 29,530.03 29,530.44 29,528.87 29,528.87 260.3K
15:14 29,530.23 29,533.52 29,530.23 29,533.52 248.5K
15:15 29,532.93 29,537.45 29,532.93 29,537.45 276.9K
15:16 29,537.99 29,539.41 29,537.99 29,538.82 204.8K
15:17 29,543.06 29,545.15 29,543.06 29,544.82 321.7K
15:18 29,546.41 29,548.39 29,545.56 29,548.39 222.6K
15:19 29,545.06 29,545.06 29,544.31 29,544.31 403.5K
15:20 29,546.72 29,549.17 29,544.68 29,544.68 291.4K
15:21 29,544.66 29,545.95 29,544.66 29,545.95 393.5K
15:22 29,543.94 29,545.08 29,542.45 29,545.08 278.8K
15:23 29,546.27 29,549.24 29,546.27 29,546.79 281.9K
15:24 29,546.74 29,546.74 29,540.86 29,540.86 321.4K
15:25 29,537.96 29,538.85 29,537.08 29,538.85 364.3K
15:26 29,539.27 29,539.27 29,530.14 29,530.14 348.5K
15:27 29,527.31 29,529.20 29,525.56 29,527.58 406.4K
15:28 29,526.07 29,527.12 29,526.04 29,526.40 427.9K
15:29 29,525.50 29,526.62 29,525.50 29,526.62 334.7K
15:30 29,525.82 29,525.82 29,521.63 29,522.71 334.2K
15:31 29,521.92 29,525.21 29,521.92 29,522.92 382.0K
15:32 29,523.11 29,525.78 29,523.11 29,525.36 364.6K
15:33 29,523.66 29,526.86 29,523.02 29,526.86 756.0K
15:34 29,528.64 29,533.14 29,528.64 29,533.14 561.9K
15:35 29,533.74 29,533.74 29,527.56 29,528.75 572.4K
15:36 29,527.85 29,533.87 29,525.09 29,533.87 401.2K
15:37 29,534.90 29,534.90 29,527.49 29,527.49 452.0K
15:38 29,525.60 29,528.92 29,525.60 29,528.92 504.9K
15:39 29,528.81 29,533.33 29,528.08 29,533.33 469.0K
15:40 29,533.03 29,533.03 29,524.70 29,524.70 610.1K
15:41 29,523.70 29,523.70 29,520.79 29,520.79 448.3K
15:42 29,522.45 29,522.92 29,520.85 29,522.92 451.8K
15:43 29,524.38 29,524.38 29,515.89 29,515.89 521.3K
15:44 29,511.51 29,512.14 29,511.00 29,512.14 693.7K
15:45 29,512.33 29,512.33 29,510.79 29,511.88 542.3K
15:46 29,512.79 29,512.79 29,511.14 29,511.60 672.2K
15:47 29,513.07 29,513.78 29,509.76 29,509.76 593.9K
15:48 29,510.92 29,513.03 29,510.31 29,510.31 545.9K
15:49 29,512.57 29,514.70 29,512.57 29,514.70 584.0K
15:50 29,516.18 29,523.41 29,516.18 29,523.41 2,236.8K
15:51 29,522.76 29,523.09 29,519.95 29,523.09 879.3K
15:52 29,524.34 29,524.34 29,520.83 29,523.19 855.0K
15:53 29,524.38 29,530.85 29,524.38 29,527.67 1,395.8K
15:54 29,528.42 29,528.99 29,526.69 29,526.69 1,024.7K
15:55 29,526.88 29,528.99 29,525.93 29,525.93 1,676.9K
15:56 29,523.24 29,528.89 29,523.24 29,528.89 2,214.6K
15:57 29,528.69 29,528.69 29,524.70 29,524.70 1,637.7K
15:58 29,523.69 29,523.69 29,519.23 29,522.11 2,002.7K
15:59 29,525.53 29,525.53 29,517.74 29,517.74 3,138.0K
16:00 29,522.30 29,524.19 29,522.30 29,524.19 75,576.4K
16:01 29,524.19 29,524.19 29,524.19 29,524.19 1.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据