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 29,555.41 29,584.39 29,555.41 29,564.89 8,848.1K
09:31 29,565.12 29,565.12 29,526.99 29,526.99 1,426.9K
09:32 29,532.30 29,553.94 29,532.30 29,553.94 859.3K
09:33 29,543.67 29,543.67 29,531.50 29,531.50 620.2K
09:34 29,529.35 29,546.67 29,529.35 29,546.67 750.5K
09:35 29,543.81 29,543.81 29,528.41 29,528.41 501.4K
09:36 29,532.20 29,532.20 29,519.19 29,519.94 736.3K
09:37 29,520.51 29,520.51 29,510.23 29,515.98 535.6K
09:38 29,510.08 29,514.97 29,506.94 29,506.94 609.5K
09:39 29,508.54 29,508.54 29,499.03 29,499.03 584.9K
09:40 29,501.62 29,501.62 29,486.53 29,486.53 757.2K
09:41 29,479.43 29,484.01 29,477.68 29,484.01 487.5K
09:42 29,480.25 29,480.25 29,478.24 29,479.95 650.4K
09:43 29,486.96 29,486.96 29,479.28 29,479.61 385.2K
09:44 29,479.04 29,486.20 29,479.04 29,486.20 383.6K
09:45 29,485.44 29,506.54 29,485.44 29,506.54 664.8K
09:46 29,507.98 29,507.98 29,506.14 29,506.98 404.7K
09:47 29,505.35 29,520.74 29,505.35 29,519.44 676.7K
09:48 29,520.73 29,532.35 29,520.73 29,529.27 434.5K
09:49 29,527.10 29,535.18 29,527.10 29,535.18 549.5K
09:50 29,535.62 29,535.62 29,526.94 29,526.94 384.2K
09:51 29,526.34 29,530.23 29,523.62 29,530.23 465.7K
09:52 29,534.14 29,553.96 29,534.14 29,553.96 484.2K
09:53 29,549.12 29,549.12 29,545.56 29,545.56 465.9K
09:54 29,545.45 29,545.45 29,535.99 29,535.99 444.0K
09:55 29,534.19 29,534.83 29,531.92 29,534.83 280.5K
09:56 29,530.69 29,532.16 29,528.20 29,532.16 367.5K
09:57 29,534.68 29,535.78 29,529.60 29,532.64 432.5K
09:58 29,529.52 29,533.75 29,529.52 29,533.75 333.2K
09:59 29,536.44 29,536.44 29,532.53 29,533.05 352.2K
10:00 29,534.28 29,540.20 29,533.30 29,533.30 749.5K
10:01 29,532.38 29,532.38 29,526.85 29,526.85 512.3K
10:02 29,521.98 29,532.96 29,521.98 29,532.89 684.7K
10:03 29,523.59 29,525.57 29,518.41 29,518.41 442.5K
10:04 29,514.49 29,514.49 29,511.21 29,511.21 455.8K
10:05 29,503.71 29,503.71 29,492.48 29,492.48 437.0K
10:06 29,491.56 29,491.56 29,485.36 29,486.89 336.3K
10:07 29,487.17 29,487.35 29,479.67 29,479.67 352.3K
10:08 29,481.45 29,482.23 29,478.05 29,482.23 333.5K
10:09 29,489.25 29,489.25 29,476.51 29,476.51 447.2K
10:10 29,472.73 29,473.70 29,470.20 29,470.20 410.5K
10:11 29,472.28 29,478.07 29,472.28 29,477.92 616.5K
10:12 29,481.37 29,481.37 29,473.85 29,481.03 324.4K
10:13 29,480.52 29,490.28 29,480.52 29,490.11 436.0K
10:14 29,488.66 29,490.14 29,485.42 29,488.17 334.0K
10:15 29,486.98 29,486.98 29,473.14 29,473.14 362.8K
10:16 29,472.56 29,472.67 29,466.87 29,466.87 330.7K
10:17 29,459.19 29,459.19 29,455.52 29,455.67 430.9K
10:18 29,455.79 29,459.28 29,455.79 29,459.28 293.1K
10:19 29,459.68 29,460.34 29,458.76 29,458.76 350.2K
10:20 29,460.19 29,468.14 29,460.17 29,468.14 242.3K
10:21 29,466.30 29,466.30 29,461.54 29,461.54 334.4K
10:22 29,464.43 29,471.46 29,464.43 29,471.46 288.3K
10:23 29,474.74 29,481.62 29,474.74 29,481.62 362.6K
10:24 29,477.35 29,484.79 29,477.35 29,483.05 329.7K
10:25 29,483.28 29,487.78 29,479.83 29,479.83 373.5K
10:26 29,477.03 29,477.03 29,473.00 29,473.00 551.6K
10:27 29,474.56 29,484.35 29,473.51 29,484.35 323.3K
10:28 29,483.99 29,491.72 29,483.99 29,491.72 277.4K
10:29 29,494.86 29,495.89 29,493.38 29,493.38 402.4K
10:30 29,491.16 29,493.75 29,489.53 29,493.75 403.9K
10:31 29,489.83 29,495.27 29,489.83 29,495.27 763.1K
10:32 29,493.91 29,493.91 29,490.40 29,490.73 311.5K
10:33 29,495.84 29,495.84 29,493.12 29,493.12 441.4K
10:34 29,486.76 29,486.76 29,483.05 29,486.69 473.0K
10:35 29,486.25 29,493.29 29,486.25 29,490.86 338.8K
10:36 29,491.34 29,499.89 29,491.34 29,499.69 332.7K
10:37 29,501.54 29,514.40 29,501.54 29,514.40 294.5K
10:38 29,519.35 29,528.66 29,519.35 29,528.03 531.4K
10:39 29,524.39 29,533.30 29,524.39 29,532.33 337.3K
10:40 29,530.44 29,533.96 29,530.44 29,531.10 359.7K
10:41 29,532.74 29,532.74 29,531.35 29,531.36 283.0K
10:42 29,530.78 29,538.18 29,530.78 29,536.42 324.3K
10:43 29,540.94 29,540.94 29,536.25 29,536.25 370.0K
10:44 29,535.99 29,536.52 29,535.27 29,536.41 304.8K
10:45 29,535.89 29,537.54 29,534.19 29,537.54 412.2K
10:46 29,541.75 29,541.75 29,530.54 29,530.54 309.4K
10:47 29,535.32 29,535.32 29,530.55 29,535.19 312.2K
10:48 29,546.27 29,550.57 29,546.27 29,550.57 403.9K
10:49 29,553.42 29,553.42 29,550.21 29,552.39 381.9K
10:50 29,554.73 29,559.28 29,554.73 29,559.28 417.4K
10:51 29,566.29 29,566.29 29,560.69 29,560.69 269.1K
10:52 29,563.38 29,563.38 29,553.18 29,553.18 364.4K
10:53 29,553.03 29,553.03 29,546.67 29,546.67 505.3K
10:54 29,544.29 29,545.73 29,543.72 29,543.72 292.0K
10:55 29,549.17 29,555.80 29,549.17 29,555.80 258.3K
10:56 29,553.66 29,557.35 29,553.66 29,557.35 249.5K
10:57 29,556.47 29,557.94 29,555.58 29,557.94 309.2K
10:58 29,559.90 29,562.83 29,558.31 29,558.31 286.1K
10:59 29,565.37 29,568.82 29,565.09 29,565.09 308.3K
11:00 29,567.00 29,567.55 29,566.07 29,567.55 336.2K
11:01 29,564.96 29,564.96 29,563.91 29,563.91 438.9K
11:02 29,562.16 29,562.16 29,560.50 29,561.99 217.7K
11:03 29,560.03 29,564.76 29,560.03 29,562.91 355.8K
11:04 29,562.35 29,563.12 29,561.80 29,562.80 301.7K
11:05 29,561.49 29,562.54 29,558.54 29,558.54 329.8K
11:06 29,555.84 29,558.45 29,555.24 29,558.45 175.7K
11:07 29,559.58 29,559.58 29,553.81 29,553.81 313.5K
11:08 29,556.90 29,556.90 29,555.57 29,555.59 247.2K
11:09 29,554.74 29,555.45 29,554.69 29,555.45 136.9K
11:10 29,553.83 29,553.83 29,549.48 29,549.48 180.9K
11:11 29,547.46 29,549.98 29,547.46 29,549.98 273.2K
11:12 29,549.75 29,553.00 29,549.75 29,551.70 292.8K
11:13 29,550.16 29,550.71 29,548.31 29,548.31 137.0K
11:14 29,550.29 29,550.33 29,546.01 29,546.46 297.5K
11:15 29,550.72 29,553.13 29,550.72 29,553.13 265.9K
11:16 29,554.93 29,559.69 29,554.93 29,559.69 245.3K
11:17 29,560.62 29,563.10 29,557.04 29,558.43 281.2K
11:18 29,554.78 29,558.02 29,554.78 29,558.02 205.2K
11:19 29,560.16 29,561.29 29,560.16 29,560.69 193.1K
11:20 29,559.26 29,559.59 29,551.34 29,551.34 324.6K
11:21 29,552.49 29,552.49 29,547.53 29,550.72 261.3K
11:22 29,551.08 29,551.08 29,542.57 29,542.57 292.6K
11:23 29,539.18 29,540.17 29,536.19 29,540.17 314.2K
11:24 29,542.50 29,542.50 29,537.73 29,537.73 443.6K
11:25 29,536.05 29,537.57 29,534.79 29,537.57 271.5K
11:26 29,537.68 29,539.81 29,537.68 29,539.81 301.9K
11:27 29,538.84 29,549.54 29,538.84 29,549.54 259.7K
11:28 29,550.10 29,550.10 29,545.47 29,546.16 378.5K
11:29 29,546.29 29,546.29 29,539.22 29,539.22 333.5K
11:30 29,536.83 29,537.60 29,535.68 29,537.03 410.9K
11:31 29,538.28 29,542.46 29,538.28 29,539.72 372.1K
11:32 29,538.39 29,538.39 29,533.85 29,533.85 269.7K
11:33 29,532.40 29,532.40 29,528.78 29,530.72 286.6K
11:34 29,532.53 29,537.22 29,532.53 29,535.55 449.5K
11:35 29,542.27 29,544.76 29,542.27 29,544.60 252.6K
11:36 29,544.79 29,547.40 29,544.79 29,547.40 255.1K
11:37 29,546.24 29,548.81 29,546.24 29,547.10 187.9K
11:38 29,546.49 29,549.63 29,546.49 29,549.63 225.1K
11:39 29,552.94 29,554.04 29,552.33 29,552.33 213.5K
11:40 29,553.13 29,555.49 29,553.13 29,555.49 233.4K
11:41 29,557.26 29,557.26 29,554.60 29,554.60 243.8K
11:42 29,555.36 29,556.95 29,554.82 29,556.95 251.7K
11:43 29,557.77 29,557.87 29,554.29 29,557.87 309.1K
11:44 29,555.49 29,555.85 29,555.49 29,555.56 345.8K
11:45 29,555.00 29,555.00 29,548.45 29,548.45 380.2K
11:46 29,548.09 29,551.23 29,548.09 29,551.23 214.5K
11:47 29,549.97 29,556.46 29,549.97 29,554.93 438.5K
11:48 29,557.71 29,565.68 29,557.71 29,564.94 277.3K
11:49 29,563.28 29,567.14 29,563.09 29,563.09 228.7K
11:50 29,564.54 29,575.14 29,564.54 29,575.14 191.4K
11:51 29,573.47 29,574.25 29,573.05 29,574.25 251.2K
11:52 29,573.76 29,575.35 29,573.76 29,574.57 252.2K
11:53 29,573.79 29,574.91 29,573.39 29,573.39 350.3K
11:54 29,572.28 29,572.28 29,570.16 29,571.98 408.3K
11:55 29,574.84 29,575.02 29,573.96 29,573.96 154.2K
11:56 29,571.84 29,571.95 29,569.49 29,569.49 175.5K
11:57 29,574.47 29,574.50 29,572.99 29,572.99 291.9K
11:58 29,569.06 29,569.06 29,564.02 29,564.95 332.4K
11:59 29,564.75 29,564.91 29,564.18 29,564.18 222.2K
12:00 29,562.09 29,565.26 29,559.89 29,565.26 209.0K
12:01 29,566.39 29,567.56 29,566.39 29,566.42 340.2K
12:02 29,561.93 29,566.78 29,561.66 29,566.78 268.9K
12:03 29,567.84 29,572.86 29,567.84 29,572.86 187.0K
12:04 29,576.77 29,578.08 29,576.77 29,578.08 188.7K
12:05 29,579.80 29,580.03 29,579.07 29,579.07 266.3K
12:06 29,577.58 29,577.67 29,577.14 29,577.67 178.9K
12:07 29,578.22 29,578.22 29,568.50 29,568.50 235.3K
12:08 29,565.49 29,569.68 29,565.05 29,569.68 201.2K
12:09 29,570.74 29,570.74 29,566.32 29,566.32 299.6K
12:10 29,565.89 29,566.90 29,565.89 29,566.90 333.9K
12:11 29,565.09 29,568.59 29,563.94 29,568.59 178.4K
12:12 29,568.88 29,575.06 29,568.55 29,575.06 217.4K
12:13 29,579.23 29,579.23 29,576.69 29,577.47 283.1K
12:14 29,578.01 29,578.01 29,576.11 29,576.11 153.8K
12:15 29,574.66 29,581.99 29,574.66 29,581.67 235.4K
12:16 29,582.07 29,582.07 29,580.62 29,581.70 143.2K
12:17 29,581.08 29,588.00 29,580.78 29,588.00 222.2K
12:18 29,587.83 29,589.14 29,583.90 29,589.14 196.8K
12:19 29,587.61 29,588.01 29,585.68 29,585.68 147.4K
12:20 29,587.75 29,590.61 29,587.75 29,588.52 248.3K
12:21 29,589.63 29,592.27 29,589.63 29,591.87 372.8K
12:22 29,588.95 29,591.12 29,587.96 29,591.12 303.2K
12:23 29,592.27 29,595.11 29,592.27 29,595.11 332.8K
12:24 29,594.47 29,594.47 29,592.11 29,593.33 294.1K
12:25 29,591.28 29,591.28 29,586.68 29,587.29 225.2K
12:26 29,590.11 29,599.48 29,590.11 29,598.16 284.2K
12:27 29,598.65 29,598.65 29,596.03 29,596.03 250.9K
12:28 29,597.68 29,599.00 29,597.68 29,598.62 242.2K
12:29 29,599.54 29,603.56 29,599.54 29,601.42 289.7K
12:30 29,596.71 29,596.99 29,595.34 29,595.34 271.5K
12:31 29,592.21 29,601.88 29,592.21 29,601.46 197.1K
12:32 29,602.64 29,608.99 29,601.90 29,608.99 197.2K
12:33 29,611.51 29,611.51 29,608.38 29,610.87 257.5K
12:34 29,611.01 29,611.46 29,609.44 29,609.44 180.0K
12:35 29,605.88 29,609.35 29,605.88 29,609.35 269.5K
12:36 29,609.97 29,617.56 29,609.97 29,617.56 256.2K
12:37 29,617.41 29,621.74 29,617.41 29,621.74 337.8K
12:38 29,621.49 29,621.49 29,619.51 29,620.81 294.9K
12:39 29,618.79 29,619.84 29,617.88 29,617.88 267.0K
12:40 29,616.12 29,618.27 29,613.93 29,613.93 240.1K
12:41 29,612.19 29,612.19 29,609.94 29,609.94 187.7K
12:42 29,608.53 29,609.67 29,604.86 29,604.86 202.8K
12:43 29,603.69 29,607.57 29,603.69 29,607.39 169.4K
12:44 29,606.66 29,606.73 29,603.81 29,603.81 147.8K
12:45 29,604.58 29,614.97 29,604.58 29,613.62 259.5K
12:46 29,613.50 29,614.96 29,611.88 29,614.96 226.5K
12:47 29,614.99 29,615.70 29,614.59 29,615.38 316.2K
12:48 29,615.00 29,620.16 29,615.00 29,620.16 202.7K
12:49 29,620.58 29,626.84 29,620.58 29,625.56 292.7K
12:50 29,627.29 29,633.91 29,627.29 29,633.91 194.8K
12:51 29,633.88 29,637.79 29,633.88 29,637.79 372.4K
12:52 29,639.32 29,640.44 29,639.32 29,640.44 201.2K
12:53 29,640.84 29,646.35 29,640.84 29,646.35 242.2K
12:54 29,646.64 29,650.39 29,646.64 29,650.39 205.3K
12:55 29,650.00 29,651.29 29,649.33 29,649.55 243.7K
12:56 29,646.57 29,646.57 29,645.24 29,646.03 206.8K
12:57 29,643.73 29,643.73 29,639.94 29,639.94 231.7K
12:58 29,637.28 29,637.43 29,634.30 29,634.30 333.0K
12:59 29,631.92 29,635.58 29,631.92 29,635.58 237.0K
13:00 29,637.84 29,639.34 29,637.84 29,638.72 296.0K
13:01 29,638.45 29,638.45 29,635.49 29,636.36 367.6K
13:02 29,637.84 29,640.05 29,637.84 29,640.05 285.9K
13:03 29,640.63 29,642.71 29,640.63 29,642.71 238.5K
13:04 29,646.62 29,646.88 29,645.21 29,646.88 371.5K
13:05 29,646.81 29,648.92 29,643.80 29,648.92 338.2K
13:06 29,651.95 29,653.88 29,651.95 29,652.63 291.3K
13:07 29,652.13 29,652.17 29,649.78 29,649.78 300.8K
13:08 29,649.37 29,652.39 29,649.37 29,652.39 183.3K
13:09 29,651.63 29,653.88 29,651.63 29,653.88 193.7K
13:10 29,655.34 29,657.14 29,655.34 29,656.84 275.0K
13:11 29,657.75 29,660.20 29,657.75 29,660.20 207.2K
13:12 29,661.59 29,666.13 29,661.59 29,666.11 408.4K
13:13 29,666.93 29,667.28 29,666.93 29,667.24 217.4K
13:14 29,665.52 29,667.13 29,665.01 29,667.13 440.9K
13:15 29,666.82 29,666.82 29,656.57 29,656.57 326.4K
13:16 29,656.01 29,658.48 29,654.90 29,658.48 232.6K
13:17 29,658.00 29,658.00 29,654.75 29,655.68 309.4K
13:18 29,655.64 29,655.64 29,647.39 29,647.39 222.9K
13:19 29,648.76 29,651.31 29,648.36 29,651.31 406.1K
13:20 29,651.14 29,652.68 29,651.14 29,652.36 212.3K
13:21 29,649.67 29,649.67 29,646.86 29,648.37 210.8K
13:22 29,650.56 29,650.68 29,650.12 29,650.12 158.3K
13:23 29,650.31 29,654.70 29,650.31 29,654.70 198.8K
13:24 29,654.24 29,656.51 29,653.22 29,656.51 213.8K
13:25 29,658.01 29,661.88 29,657.46 29,660.49 188.9K
13:26 29,660.88 29,661.43 29,659.72 29,659.72 228.9K
13:27 29,655.47 29,655.47 29,650.53 29,650.53 263.2K
13:28 29,650.51 29,654.08 29,650.51 29,654.08 171.3K
13:29 29,657.47 29,658.63 29,657.47 29,658.46 195.7K
13:30 29,657.98 29,657.98 29,656.84 29,656.84 228.8K
13:31 29,657.25 29,663.72 29,657.25 29,662.76 186.4K
13:32 29,664.67 29,666.35 29,664.67 29,664.80 211.8K
13:33 29,661.22 29,662.77 29,661.22 29,662.77 335.0K
13:34 29,664.12 29,665.44 29,664.12 29,665.44 220.0K
13:35 29,665.86 29,670.79 29,665.86 29,670.63 195.6K
13:36 29,671.18 29,673.32 29,671.18 29,673.32 259.0K
13:37 29,672.36 29,672.36 29,669.39 29,669.39 193.0K
13:38 29,670.72 29,670.72 29,667.91 29,669.02 281.5K
13:39 29,668.58 29,678.16 29,667.75 29,678.16 276.8K
13:40 29,677.55 29,678.61 29,677.55 29,678.58 299.6K
13:41 29,676.40 29,677.54 29,674.17 29,677.54 317.6K
13:42 29,677.27 29,677.28 29,674.09 29,674.09 243.1K
13:43 29,674.06 29,674.52 29,674.06 29,674.44 284.6K
13:44 29,677.36 29,679.41 29,677.36 29,678.78 172.3K
13:45 29,679.51 29,682.59 29,679.51 29,682.59 198.7K
13:46 29,682.38 29,682.38 29,679.02 29,679.02 276.5K
13:47 29,680.54 29,682.73 29,680.54 29,682.73 264.1K
13:48 29,684.11 29,684.11 29,681.60 29,681.60 188.2K
13:49 29,680.80 29,687.16 29,680.80 29,687.16 203.4K
13:50 29,684.91 29,686.22 29,684.28 29,684.28 188.0K
13:51 29,687.99 29,698.93 29,687.99 29,698.93 430.1K
13:52 29,699.36 29,699.67 29,695.50 29,695.50 335.0K
13:53 29,695.71 29,699.00 29,695.71 29,696.22 320.0K
13:54 29,695.81 29,695.81 29,692.69 29,694.57 170.3K
13:55 29,694.57 29,701.12 29,694.57 29,700.11 235.5K
13:56 29,699.60 29,701.93 29,699.60 29,700.30 156.8K
13:57 29,698.77 29,698.77 29,696.68 29,696.68 166.8K
13:58 29,696.42 29,696.42 29,688.85 29,688.85 238.9K
13:59 29,686.24 29,686.24 29,678.51 29,678.51 202.3K
14:00 29,677.62 29,684.24 29,677.62 29,684.24 253.4K
14:01 29,686.82 29,691.17 29,686.82 29,691.17 193.6K
14:02 29,692.89 29,693.57 29,691.90 29,691.90 204.9K
14:03 29,689.12 29,693.46 29,689.12 29,693.46 204.0K
14:04 29,692.97 29,692.97 29,690.04 29,690.04 170.1K
14:05 29,691.84 29,695.12 29,691.84 29,695.12 210.0K
14:06 29,696.68 29,696.92 29,695.41 29,695.41 214.1K
14:07 29,694.85 29,694.85 29,691.13 29,691.13 183.9K
14:08 29,689.49 29,689.49 29,682.79 29,686.22 318.3K
14:09 29,682.51 29,682.51 29,679.56 29,680.57 249.2K
14:10 29,682.13 29,685.87 29,682.13 29,685.76 201.0K
14:11 29,685.51 29,691.85 29,685.51 29,691.85 240.2K
14:12 29,692.88 29,693.61 29,690.68 29,693.61 243.5K
14:13 29,688.76 29,688.76 29,683.36 29,687.10 246.5K
14:14 29,689.08 29,691.07 29,689.08 29,691.07 125.6K
14:15 29,691.60 29,694.31 29,691.60 29,692.36 280.8K
14:16 29,693.84 29,693.84 29,688.90 29,688.90 296.1K
14:17 29,687.96 29,687.96 29,682.54 29,682.88 301.4K
14:18 29,681.18 29,681.18 29,675.44 29,675.44 482.8K
14:19 29,675.00 29,675.00 29,669.29 29,669.29 329.1K
14:20 29,671.40 29,672.81 29,671.40 29,672.81 241.2K
14:21 29,673.39 29,682.04 29,673.39 29,682.04 198.2K
14:22 29,683.53 29,684.78 29,683.53 29,684.34 150.9K
14:23 29,680.24 29,680.24 29,676.54 29,676.54 218.8K
14:24 29,676.77 29,687.35 29,675.60 29,687.35 265.7K
14:25 29,687.23 29,687.23 29,684.23 29,684.23 126.5K
14:26 29,683.89 29,684.70 29,682.01 29,682.01 221.4K
14:27 29,681.62 29,681.62 29,675.51 29,675.51 209.7K
14:28 29,675.11 29,675.39 29,673.64 29,673.64 197.7K
14:29 29,673.66 29,673.66 29,670.59 29,671.76 203.8K
14:30 29,672.60 29,672.60 29,663.72 29,663.72 266.0K
14:31 29,663.19 29,665.28 29,661.76 29,665.28 375.0K
14:32 29,666.63 29,669.76 29,666.63 29,669.76 208.5K
14:33 29,669.86 29,672.89 29,669.86 29,671.57 170.6K
14:34 29,672.18 29,675.04 29,672.18 29,675.04 259.0K
14:35 29,677.55 29,681.99 29,677.55 29,681.99 206.9K
14:36 29,686.43 29,689.41 29,686.43 29,686.49 249.6K
14:37 29,685.72 29,690.12 29,685.72 29,690.12 213.7K
14:38 29,691.72 29,691.72 29,686.95 29,687.96 266.8K
14:39 29,687.47 29,688.01 29,684.23 29,684.23 290.6K
14:40 29,683.35 29,686.89 29,683.35 29,686.89 227.2K
14:41 29,689.68 29,691.23 29,688.77 29,688.77 307.4K
14:42 29,692.03 29,694.45 29,692.03 29,692.13 239.4K
14:43 29,692.62 29,695.38 29,692.62 29,695.38 247.1K
14:44 29,697.66 29,705.13 29,697.66 29,705.13 418.2K
14:45 29,712.12 29,714.68 29,710.18 29,710.79 450.1K
14:46 29,709.97 29,710.37 29,707.33 29,710.37 406.0K
14:47 29,710.11 29,710.11 29,707.87 29,708.38 232.8K
14:48 29,711.44 29,711.44 29,710.97 29,711.23 223.0K
14:49 29,710.96 29,713.44 29,710.96 29,713.44 223.0K
14:50 29,712.97 29,713.49 29,712.75 29,712.75 218.3K
14:51 29,714.33 29,718.50 29,713.70 29,718.50 237.2K
14:52 29,718.25 29,718.61 29,716.47 29,716.47 215.2K
14:53 29,715.30 29,715.30 29,713.69 29,713.69 186.7K
14:54 29,713.18 29,713.18 29,709.93 29,711.39 410.2K
14:55 29,710.61 29,716.34 29,709.85 29,716.34 233.2K
14:56 29,722.62 29,724.16 29,720.29 29,724.16 249.7K
14:57 29,722.48 29,724.67 29,721.17 29,721.17 209.5K
14:58 29,722.65 29,722.65 29,718.07 29,718.07 371.9K
14:59 29,717.86 29,717.86 29,706.30 29,706.30 526.5K
15:00 29,704.29 29,704.40 29,701.97 29,702.96 370.2K
15:01 29,705.41 29,709.01 29,705.41 29,709.01 206.5K
15:02 29,709.11 29,709.64 29,706.04 29,706.04 231.8K
15:03 29,706.15 29,707.22 29,706.15 29,707.22 248.7K
15:04 29,704.89 29,704.89 29,702.14 29,702.85 232.6K
15:05 29,703.19 29,708.49 29,703.19 29,708.49 252.5K
15:06 29,708.05 29,708.73 29,706.64 29,706.64 381.6K
15:07 29,709.05 29,711.00 29,706.94 29,706.94 319.6K
15:08 29,708.86 29,708.86 29,706.04 29,706.04 320.3K
15:09 29,707.57 29,708.66 29,706.56 29,706.56 273.0K
15:10 29,707.19 29,715.31 29,707.19 29,715.31 357.0K
15:11 29,712.89 29,713.67 29,712.66 29,712.66 264.2K
15:12 29,713.08 29,713.08 29,711.60 29,713.05 200.7K
15:13 29,716.70 29,718.39 29,716.70 29,718.39 279.6K
15:14 29,717.04 29,717.44 29,713.23 29,713.23 273.6K
15:15 29,713.39 29,713.39 29,701.72 29,701.72 331.2K
15:16 29,703.57 29,703.57 29,700.02 29,700.98 398.6K
15:17 29,703.26 29,703.26 29,698.55 29,701.41 282.4K
15:18 29,702.89 29,702.89 29,701.19 29,701.45 256.8K
15:19 29,708.39 29,708.72 29,706.37 29,708.72 375.7K
15:20 29,709.37 29,709.37 29,708.40 29,708.40 174.1K
15:21 29,708.42 29,715.81 29,708.42 29,713.40 264.2K
15:22 29,713.18 29,717.42 29,713.18 29,717.41 319.9K
15:23 29,716.28 29,717.26 29,715.26 29,716.45 305.3K
15:24 29,716.44 29,716.44 29,712.39 29,712.39 322.5K
15:25 29,712.38 29,714.27 29,712.38 29,713.19 253.9K
15:26 29,710.40 29,711.56 29,709.57 29,711.22 358.5K
15:27 29,712.47 29,712.47 29,710.05 29,710.05 368.8K
15:28 29,707.25 29,709.02 29,707.25 29,709.02 349.2K
15:29 29,708.46 29,708.72 29,707.66 29,708.72 450.7K
15:30 29,707.23 29,712.99 29,707.23 29,711.44 472.6K
15:31 29,714.09 29,714.63 29,714.09 29,714.56 328.0K
15:32 29,715.39 29,718.61 29,715.39 29,718.61 430.5K
15:33 29,720.14 29,721.52 29,715.76 29,715.76 635.5K
15:34 29,715.23 29,717.96 29,715.23 29,715.49 593.0K
15:35 29,712.58 29,712.65 29,710.43 29,710.43 477.4K
15:36 29,710.69 29,713.54 29,710.69 29,711.33 443.7K
15:37 29,711.47 29,714.65 29,711.47 29,714.65 385.1K
15:38 29,714.69 29,720.73 29,714.69 29,719.60 647.9K
15:39 29,719.01 29,722.67 29,719.01 29,722.67 427.1K
15:40 29,721.59 29,729.11 29,720.62 29,729.11 536.6K
15:41 29,725.49 29,725.49 29,720.97 29,720.97 522.3K
15:42 29,719.36 29,723.15 29,718.05 29,723.15 479.2K
15:43 29,719.33 29,719.33 29,717.26 29,718.41 574.4K
15:44 29,717.37 29,721.57 29,717.37 29,720.43 534.3K
15:45 29,719.51 29,721.39 29,719.51 29,721.39 573.0K
15:46 29,723.71 29,725.59 29,723.71 29,725.30 517.7K
15:47 29,725.45 29,727.00 29,723.73 29,726.51 485.5K
15:48 29,727.32 29,727.32 29,722.92 29,722.92 555.5K
15:49 29,725.82 29,728.09 29,725.73 29,728.09 775.4K
15:50 29,739.36 29,739.36 29,722.66 29,722.66 2,362.1K
15:51 29,722.98 29,724.55 29,720.53 29,720.53 847.1K
15:52 29,718.90 29,718.90 29,716.56 29,716.56 822.5K
15:53 29,715.55 29,715.55 29,707.47 29,707.47 1,198.9K
15:54 29,702.22 29,703.51 29,700.51 29,703.51 1,181.3K
15:55 29,703.00 29,707.03 29,700.45 29,700.45 1,874.9K
15:56 29,704.66 29,708.38 29,704.40 29,705.45 1,899.7K
15:57 29,704.92 29,709.23 29,704.92 29,709.23 1,282.0K
15:58 29,712.52 29,717.26 29,712.52 29,717.26 2,138.4K
15:59 29,713.98 29,716.36 29,713.05 29,714.36 2,951.5K
16:00 29,716.06 29,716.06 29,716.06 29,716.06 143,874.5K
16:01 29,716.06 29,716.06 29,716.06 29,716.06 61.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据