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 29,666.09 29,666.09 29,563.12 29,563.12 14,415.5K
09:31 29,548.24 29,548.24 29,513.86 29,513.86 1,175.2K
09:32 29,524.52 29,525.43 29,521.87 29,525.43 1,222.5K
09:33 29,520.96 29,530.80 29,520.96 29,530.80 616.3K
09:34 29,533.75 29,543.57 29,533.75 29,543.57 700.0K
09:35 29,537.19 29,537.19 29,532.20 29,533.77 766.3K
09:36 29,524.14 29,524.14 29,520.55 29,520.55 793.8K
09:37 29,533.52 29,533.52 29,522.34 29,529.90 1,140.4K
09:38 29,531.27 29,534.38 29,524.82 29,534.38 594.9K
09:39 29,530.38 29,530.88 29,525.88 29,530.88 800.7K
09:40 29,526.43 29,539.64 29,519.56 29,539.64 617.6K
09:41 29,536.93 29,562.50 29,536.93 29,562.50 766.5K
09:42 29,569.15 29,569.15 29,559.62 29,563.47 842.4K
09:43 29,555.16 29,555.16 29,531.93 29,531.93 702.3K
09:44 29,535.96 29,537.42 29,532.84 29,532.84 485.4K
09:45 29,530.83 29,530.83 29,513.00 29,513.00 704.3K
09:46 29,514.06 29,518.08 29,512.61 29,512.61 466.7K
09:47 29,511.53 29,522.23 29,511.53 29,522.23 504.0K
09:48 29,526.89 29,526.89 29,512.25 29,512.25 692.0K
09:49 29,495.77 29,501.16 29,493.68 29,493.68 665.4K
09:50 29,487.76 29,487.76 29,473.40 29,473.40 511.2K
09:51 29,477.39 29,485.10 29,473.76 29,485.10 484.6K
09:52 29,483.64 29,490.63 29,482.68 29,482.68 488.4K
09:53 29,484.84 29,497.05 29,484.84 29,497.05 436.4K
09:54 29,501.68 29,518.36 29,501.68 29,517.76 666.3K
09:55 29,515.66 29,515.66 29,512.03 29,512.03 435.6K
09:56 29,501.20 29,505.68 29,487.19 29,505.68 469.5K
09:57 29,510.76 29,522.08 29,510.76 29,521.69 513.3K
09:58 29,520.93 29,520.93 29,502.92 29,505.71 478.2K
09:59 29,509.77 29,514.04 29,507.67 29,510.51 530.7K
10:00 29,509.02 29,509.02 29,495.86 29,501.86 809.2K
10:01 29,505.40 29,518.50 29,505.40 29,518.50 506.5K
10:02 29,515.75 29,517.07 29,514.62 29,517.07 595.9K
10:03 29,509.81 29,509.81 29,497.66 29,497.89 981.2K
10:04 29,499.41 29,499.41 29,493.08 29,493.08 541.6K
10:05 29,497.14 29,503.02 29,493.82 29,493.82 447.8K
10:06 29,496.15 29,496.15 29,494.47 29,495.78 404.5K
10:07 29,503.73 29,513.69 29,503.73 29,513.69 528.4K
10:08 29,512.37 29,513.24 29,499.60 29,499.60 402.6K
10:09 29,502.23 29,502.61 29,498.14 29,502.61 313.5K
10:10 29,510.55 29,510.55 29,505.62 29,508.01 319.2K
10:11 29,512.69 29,521.00 29,512.69 29,520.86 613.2K
10:12 29,522.23 29,529.32 29,522.23 29,526.82 343.3K
10:13 29,526.89 29,530.08 29,525.78 29,530.08 328.6K
10:14 29,532.47 29,532.47 29,529.64 29,530.02 505.1K
10:15 29,527.54 29,529.99 29,527.54 29,529.99 554.7K
10:16 29,530.83 29,534.72 29,530.83 29,534.72 391.4K
10:17 29,532.43 29,538.66 29,532.43 29,538.66 395.4K
10:18 29,538.39 29,538.96 29,534.71 29,534.71 258.1K
10:19 29,539.06 29,539.06 29,534.36 29,536.37 274.6K
10:20 29,537.17 29,537.17 29,533.83 29,533.83 422.6K
10:21 29,534.85 29,538.53 29,531.30 29,538.53 460.0K
10:22 29,539.91 29,539.91 29,535.00 29,535.00 338.0K
10:23 29,536.60 29,536.60 29,530.19 29,533.06 294.6K
10:24 29,534.05 29,542.18 29,534.05 29,542.18 318.6K
10:25 29,546.21 29,555.01 29,546.21 29,555.01 322.6K
10:26 29,547.03 29,548.37 29,545.11 29,548.37 393.1K
10:27 29,551.51 29,552.65 29,549.71 29,552.65 319.5K
10:28 29,552.73 29,556.46 29,548.69 29,548.69 385.4K
10:29 29,554.06 29,554.06 29,546.08 29,546.08 229.2K
10:30 29,545.47 29,553.10 29,545.47 29,553.10 370.8K
10:31 29,555.60 29,555.72 29,548.97 29,548.97 443.8K
10:32 29,547.66 29,556.64 29,544.91 29,544.91 320.9K
10:33 29,547.08 29,547.92 29,546.50 29,547.14 374.1K
10:34 29,555.15 29,557.46 29,551.14 29,554.17 296.7K
10:35 29,554.01 29,559.95 29,554.01 29,557.68 326.5K
10:36 29,558.87 29,562.55 29,558.87 29,562.55 267.5K
10:37 29,561.78 29,563.62 29,560.53 29,563.62 379.3K
10:38 29,561.98 29,561.98 29,554.07 29,554.07 436.9K
10:39 29,553.47 29,553.47 29,544.95 29,544.95 400.4K
10:40 29,542.85 29,544.11 29,539.44 29,539.69 465.2K
10:41 29,542.61 29,548.45 29,542.61 29,548.45 348.0K
10:42 29,539.16 29,540.99 29,538.30 29,540.99 387.7K
10:43 29,543.27 29,545.15 29,542.41 29,542.41 235.2K
10:44 29,547.02 29,551.30 29,547.02 29,551.30 284.3K
10:45 29,549.82 29,549.82 29,541.40 29,541.40 441.2K
10:46 29,535.15 29,535.15 29,528.44 29,529.28 558.4K
10:47 29,524.89 29,528.23 29,519.43 29,528.23 331.0K
10:48 29,532.84 29,533.88 29,532.47 29,533.88 332.4K
10:49 29,533.07 29,536.69 29,532.64 29,536.69 227.0K
10:50 29,540.85 29,540.85 29,536.67 29,539.95 326.9K
10:51 29,544.81 29,544.81 29,540.00 29,540.00 438.6K
10:52 29,539.42 29,545.39 29,539.20 29,545.39 339.9K
10:53 29,544.23 29,546.56 29,542.51 29,546.56 814.2K
10:54 29,550.01 29,550.01 29,543.86 29,543.86 413.4K
10:55 29,540.17 29,540.17 29,538.39 29,539.28 260.2K
10:56 29,533.32 29,533.32 29,525.40 29,531.35 345.7K
10:57 29,530.60 29,530.60 29,526.93 29,526.93 233.0K
10:58 29,521.98 29,523.91 29,520.41 29,520.41 336.1K
10:59 29,509.66 29,509.66 29,504.41 29,504.41 551.2K
11:00 29,506.65 29,514.61 29,506.65 29,513.67 394.2K
11:01 29,515.72 29,524.87 29,515.72 29,524.87 343.8K
11:02 29,525.10 29,532.94 29,525.10 29,532.94 263.5K
11:03 29,532.42 29,535.89 29,531.61 29,535.89 436.2K
11:04 29,536.62 29,542.60 29,536.62 29,541.72 250.7K
11:05 29,542.58 29,543.36 29,540.85 29,542.14 247.8K
11:06 29,543.18 29,554.72 29,543.18 29,554.72 386.7K
11:07 29,560.44 29,560.44 29,558.61 29,559.73 390.9K
11:08 29,560.54 29,560.54 29,558.84 29,559.38 254.7K
11:09 29,561.50 29,564.52 29,561.50 29,563.85 217.1K
11:10 29,564.01 29,564.01 29,562.31 29,563.53 352.7K
11:11 29,565.73 29,569.20 29,565.73 29,569.20 187.8K
11:12 29,573.00 29,574.21 29,573.00 29,574.21 235.1K
11:13 29,572.93 29,572.93 29,565.86 29,565.86 266.3K
11:14 29,562.06 29,563.33 29,561.45 29,561.86 352.1K
11:15 29,562.60 29,566.93 29,562.60 29,565.06 216.3K
11:16 29,566.73 29,566.73 29,559.29 29,559.29 290.5K
11:17 29,563.78 29,563.78 29,555.86 29,562.22 431.0K
11:18 29,564.08 29,573.31 29,564.08 29,573.31 337.8K
11:19 29,575.71 29,580.70 29,575.71 29,579.86 369.3K
11:20 29,581.08 29,581.08 29,578.51 29,578.51 274.4K
11:21 29,578.68 29,584.95 29,578.68 29,584.95 342.9K
11:22 29,584.21 29,587.23 29,584.21 29,587.23 313.0K
11:23 29,592.22 29,593.45 29,589.67 29,593.45 300.5K
11:24 29,593.85 29,595.67 29,593.85 29,595.31 263.8K
11:25 29,591.33 29,595.75 29,591.33 29,595.75 218.4K
11:26 29,597.94 29,601.34 29,597.94 29,599.25 256.8K
11:27 29,596.61 29,596.61 29,593.26 29,594.57 311.5K
11:28 29,595.70 29,602.16 29,595.70 29,602.16 278.5K
11:29 29,599.03 29,599.03 29,596.18 29,597.56 252.1K
11:30 29,599.15 29,600.88 29,595.78 29,595.78 240.3K
11:31 29,596.77 29,596.77 29,592.27 29,594.83 248.6K
11:32 29,593.54 29,598.82 29,593.54 29,598.82 467.3K
11:33 29,601.28 29,603.97 29,601.28 29,601.38 316.1K
11:34 29,597.91 29,600.32 29,597.43 29,600.32 366.0K
11:35 29,603.52 29,607.19 29,602.21 29,602.21 287.3K
11:36 29,596.42 29,602.02 29,596.42 29,597.35 1,402.6K
11:37 29,597.10 29,599.42 29,597.10 29,598.67 249.7K
11:38 29,597.82 29,597.82 29,594.53 29,595.93 283.7K
11:39 29,596.01 29,598.08 29,594.67 29,595.77 201.7K
11:40 29,595.24 29,597.97 29,595.24 29,597.97 222.4K
11:41 29,598.89 29,603.32 29,598.89 29,601.48 254.4K
11:42 29,602.24 29,606.06 29,602.24 29,606.06 297.0K
11:43 29,607.60 29,611.16 29,607.60 29,611.16 282.3K
11:44 29,613.86 29,617.22 29,613.86 29,615.36 307.0K
11:45 29,611.83 29,611.83 29,608.16 29,608.16 303.0K
11:46 29,608.89 29,611.11 29,608.89 29,611.11 234.9K
11:47 29,611.81 29,614.41 29,611.81 29,614.41 246.3K
11:48 29,614.25 29,615.49 29,614.25 29,615.49 229.8K
11:49 29,618.02 29,618.02 29,616.75 29,616.75 271.5K
11:50 29,617.72 29,620.56 29,614.59 29,614.59 373.8K
11:51 29,615.23 29,615.82 29,614.47 29,615.82 346.5K
11:52 29,615.14 29,615.14 29,611.13 29,614.65 273.2K
11:53 29,614.35 29,619.33 29,614.35 29,619.00 490.4K
11:54 29,619.98 29,623.75 29,619.98 29,622.41 433.0K
11:55 29,621.23 29,621.23 29,619.11 29,620.07 243.7K
11:56 29,619.84 29,621.18 29,619.84 29,620.73 320.9K
11:57 29,624.40 29,624.40 29,619.94 29,619.94 213.7K
11:58 29,618.63 29,620.19 29,618.63 29,620.19 204.7K
11:59 29,618.85 29,619.86 29,618.22 29,619.86 362.6K
12:00 29,618.65 29,620.00 29,618.65 29,619.59 320.6K
12:01 29,618.88 29,624.50 29,618.88 29,624.50 349.2K
12:02 29,625.32 29,625.87 29,624.04 29,625.87 196.6K
12:03 29,626.79 29,626.79 29,624.90 29,625.21 305.5K
12:04 29,624.22 29,627.00 29,624.22 29,625.85 306.6K
12:05 29,624.18 29,624.18 29,619.83 29,620.04 284.1K
12:06 29,622.34 29,623.15 29,622.34 29,622.67 286.5K
12:07 29,621.70 29,621.70 29,619.32 29,619.37 203.8K
12:08 29,618.81 29,619.03 29,618.21 29,618.21 202.5K
12:09 29,618.36 29,618.36 29,616.51 29,616.51 256.7K
12:10 29,617.09 29,618.52 29,617.09 29,617.80 226.5K
12:11 29,618.18 29,619.20 29,613.54 29,613.54 156.4K
12:12 29,611.76 29,611.76 29,609.95 29,609.95 191.4K
12:13 29,608.73 29,608.73 29,603.49 29,603.49 189.2K
12:14 29,603.72 29,604.28 29,602.13 29,602.13 272.4K
12:15 29,605.65 29,606.08 29,603.92 29,606.08 293.5K
12:16 29,601.74 29,601.74 29,598.78 29,599.31 252.3K
12:17 29,599.19 29,599.19 29,596.24 29,596.24 208.2K
12:18 29,597.18 29,600.82 29,597.18 29,600.82 181.9K
12:19 29,599.98 29,599.98 29,598.61 29,598.79 138.6K
12:20 29,601.84 29,601.84 29,596.40 29,596.94 248.5K
12:21 29,595.41 29,595.41 29,591.55 29,591.55 330.1K
12:22 29,592.59 29,595.64 29,592.59 29,595.34 286.8K
12:23 29,597.24 29,600.55 29,595.79 29,595.79 295.7K
12:24 29,595.01 29,596.83 29,595.01 29,595.70 232.4K
12:25 29,592.39 29,592.39 29,586.11 29,587.72 273.9K
12:26 29,586.43 29,587.39 29,585.02 29,586.21 344.1K
12:27 29,588.47 29,588.47 29,587.91 29,588.25 230.3K
12:28 29,586.67 29,589.80 29,586.67 29,589.80 240.0K
12:29 29,589.63 29,591.61 29,589.63 29,591.61 204.6K
12:30 29,592.46 29,592.46 29,587.23 29,587.23 264.8K
12:31 29,590.14 29,590.14 29,583.64 29,583.93 278.5K
12:32 29,582.30 29,583.65 29,582.30 29,583.65 259.6K
12:33 29,582.05 29,582.05 29,576.88 29,576.88 243.6K
12:34 29,574.50 29,575.79 29,574.43 29,575.79 325.0K
12:35 29,576.22 29,578.73 29,576.22 29,577.91 237.5K
12:36 29,576.78 29,577.75 29,574.39 29,574.39 241.2K
12:37 29,574.45 29,574.45 29,569.01 29,569.01 261.1K
12:38 29,569.98 29,570.48 29,569.36 29,569.36 249.0K
12:39 29,569.80 29,569.80 29,563.55 29,563.85 455.2K
12:40 29,562.33 29,563.60 29,559.23 29,559.23 281.7K
12:41 29,562.84 29,569.16 29,562.84 29,569.16 266.8K
12:42 29,571.04 29,571.04 29,562.98 29,568.11 448.2K
12:43 29,572.09 29,575.28 29,572.09 29,573.67 290.0K
12:44 29,573.97 29,575.15 29,572.80 29,572.80 516.3K
12:45 29,569.47 29,572.38 29,568.44 29,570.62 273.3K
12:46 29,572.24 29,579.98 29,572.24 29,579.98 196.1K
12:47 29,581.13 29,585.07 29,581.13 29,585.07 215.6K
12:48 29,587.34 29,587.73 29,584.45 29,585.22 215.0K
12:49 29,582.64 29,584.08 29,581.39 29,583.35 195.2K
12:50 29,584.17 29,584.96 29,583.61 29,583.61 204.8K
12:51 29,581.82 29,581.82 29,578.89 29,579.49 338.6K
12:52 29,579.43 29,581.24 29,578.59 29,578.59 176.8K
12:53 29,577.78 29,580.41 29,576.98 29,577.95 203.2K
12:54 29,577.68 29,577.68 29,570.74 29,570.74 295.2K
12:55 29,569.28 29,569.28 29,564.05 29,564.05 344.0K
12:56 29,567.87 29,570.54 29,567.87 29,570.54 271.7K
12:57 29,570.92 29,576.44 29,570.92 29,572.79 339.5K
12:58 29,571.77 29,571.77 29,569.57 29,569.57 213.9K
12:59 29,569.48 29,569.68 29,566.43 29,566.70 249.5K
13:00 29,567.17 29,568.41 29,567.17 29,568.33 163.4K
13:01 29,569.25 29,570.47 29,565.78 29,565.78 250.8K
13:02 29,564.38 29,566.56 29,564.38 29,566.56 118.1K
13:03 29,566.99 29,569.17 29,564.28 29,564.28 175.2K
13:04 29,562.85 29,562.85 29,560.05 29,560.91 215.9K
13:05 29,557.26 29,558.76 29,557.26 29,558.76 278.9K
13:06 29,557.36 29,562.37 29,557.36 29,562.37 238.4K
13:07 29,562.35 29,563.13 29,560.69 29,560.69 296.7K
13:08 29,562.78 29,563.98 29,562.78 29,563.98 167.2K
13:09 29,563.54 29,563.54 29,556.67 29,558.35 245.7K
13:10 29,560.50 29,562.84 29,551.84 29,551.84 290.2K
13:11 29,551.57 29,554.40 29,550.51 29,550.51 177.6K
13:12 29,549.82 29,549.82 29,544.06 29,544.06 261.0K
13:13 29,548.27 29,550.26 29,548.04 29,550.26 341.4K
13:14 29,552.42 29,559.39 29,552.42 29,553.25 267.2K
13:15 29,557.53 29,563.69 29,557.53 29,563.69 168.0K
13:16 29,566.53 29,571.89 29,566.53 29,571.89 279.4K
13:17 29,571.99 29,572.93 29,571.99 29,572.49 173.3K
13:18 29,572.68 29,575.07 29,572.68 29,575.07 126.4K
13:19 29,577.03 29,578.72 29,576.20 29,578.72 250.7K
13:20 29,581.22 29,581.22 29,579.10 29,580.72 178.8K
13:21 29,581.61 29,587.00 29,581.61 29,587.00 292.4K
13:22 29,586.13 29,587.25 29,586.13 29,586.82 235.1K
13:23 29,589.50 29,589.50 29,587.72 29,587.72 208.5K
13:24 29,585.42 29,586.01 29,579.97 29,582.96 249.2K
13:25 29,582.15 29,582.15 29,580.39 29,580.39 372.5K
13:26 29,581.13 29,585.61 29,581.13 29,585.23 194.4K
13:27 29,581.45 29,583.25 29,581.45 29,583.25 246.2K
13:28 29,582.87 29,583.44 29,580.58 29,580.58 227.0K
13:29 29,581.94 29,585.69 29,581.94 29,585.69 246.5K
13:30 29,588.77 29,592.79 29,588.77 29,592.79 230.5K
13:31 29,592.77 29,595.61 29,592.77 29,595.22 218.2K
13:32 29,594.78 29,597.73 29,594.78 29,597.73 243.2K
13:33 29,597.14 29,599.89 29,597.14 29,599.89 600.8K
13:34 29,603.14 29,603.14 29,597.44 29,597.44 333.7K
13:35 29,596.61 29,601.06 29,595.33 29,601.06 307.6K
13:36 29,599.88 29,599.88 29,596.16 29,596.73 289.8K
13:37 29,597.47 29,597.47 29,596.27 29,596.99 269.7K
13:38 29,597.62 29,600.61 29,597.62 29,600.61 285.9K
13:39 29,598.92 29,598.92 29,596.05 29,597.80 267.5K
13:40 29,599.47 29,604.56 29,599.47 29,604.56 266.8K
13:41 29,605.69 29,608.67 29,605.69 29,608.67 183.6K
13:42 29,611.83 29,611.93 29,606.38 29,606.86 272.1K
13:43 29,606.87 29,606.87 29,604.63 29,604.64 187.5K
13:44 29,605.63 29,611.44 29,605.63 29,611.44 207.7K
13:45 29,613.11 29,614.03 29,607.18 29,607.61 197.0K
13:46 29,609.22 29,611.67 29,607.81 29,611.67 228.5K
13:47 29,611.04 29,617.02 29,611.04 29,617.02 420.9K
13:48 29,618.66 29,619.43 29,618.28 29,618.28 355.3K
13:49 29,617.32 29,617.32 29,609.38 29,610.12 394.7K
13:50 29,608.42 29,608.59 29,606.53 29,608.59 260.5K
13:51 29,608.66 29,608.66 29,601.38 29,601.66 191.6K
13:52 29,603.35 29,605.82 29,603.35 29,603.90 400.7K
13:53 29,604.48 29,605.68 29,602.34 29,602.34 225.3K
13:54 29,602.95 29,606.41 29,602.84 29,602.84 241.2K
13:55 29,601.97 29,603.96 29,601.97 29,603.55 286.4K
13:56 29,604.90 29,611.63 29,604.90 29,611.63 441.8K
13:57 29,613.37 29,613.64 29,613.01 29,613.51 251.3K
13:58 29,612.05 29,612.48 29,605.38 29,605.38 287.6K
13:59 29,605.60 29,605.60 29,600.95 29,601.59 233.9K
14:00 29,598.63 29,598.88 29,597.37 29,598.88 406.3K
14:01 29,597.68 29,597.68 29,593.01 29,593.01 259.3K
14:02 29,595.38 29,600.87 29,595.38 29,600.87 336.5K
14:03 29,600.89 29,600.89 29,595.55 29,595.55 218.5K
14:04 29,595.51 29,597.32 29,595.08 29,597.32 205.1K
14:05 29,593.64 29,600.35 29,593.64 29,600.35 307.9K
14:06 29,602.96 29,607.58 29,602.96 29,607.58 234.2K
14:07 29,608.09 29,608.09 29,606.67 29,607.24 250.6K
14:08 29,609.44 29,609.44 29,607.31 29,607.31 233.5K
14:09 29,605.44 29,605.92 29,604.29 29,604.29 239.1K
14:10 29,605.68 29,611.45 29,605.68 29,611.45 245.7K
14:11 29,611.85 29,611.85 29,609.81 29,609.81 177.8K
14:12 29,610.26 29,618.57 29,610.26 29,618.57 296.3K
14:13 29,619.27 29,622.58 29,618.82 29,622.58 391.3K
14:14 29,623.06 29,632.89 29,623.06 29,632.89 361.2K
14:15 29,635.33 29,638.20 29,635.33 29,637.48 318.4K
14:16 29,639.68 29,643.72 29,639.68 29,642.75 244.2K
14:17 29,642.46 29,644.62 29,642.46 29,644.62 361.4K
14:18 29,640.72 29,641.09 29,639.11 29,639.26 324.3K
14:19 29,640.13 29,643.90 29,640.13 29,643.90 343.4K
14:20 29,644.39 29,647.46 29,644.39 29,647.46 258.8K
14:21 29,650.04 29,653.68 29,650.04 29,652.78 287.8K
14:22 29,654.05 29,654.30 29,651.59 29,654.30 268.1K
14:23 29,654.47 29,658.19 29,654.47 29,658.13 242.3K
14:24 29,659.03 29,659.03 29,658.12 29,658.39 329.5K
14:25 29,659.55 29,659.55 29,653.68 29,653.68 322.5K
14:26 29,651.69 29,655.96 29,651.69 29,655.96 272.7K
14:27 29,656.43 29,659.34 29,656.43 29,659.34 204.4K
14:28 29,659.57 29,662.55 29,659.57 29,662.55 263.2K
14:29 29,662.59 29,662.59 29,658.36 29,658.36 222.4K
14:30 29,657.99 29,658.87 29,657.78 29,658.87 317.6K
14:31 29,659.02 29,670.66 29,659.02 29,670.66 330.3K
14:32 29,670.27 29,670.27 29,668.89 29,670.07 325.8K
14:33 29,670.93 29,673.67 29,670.93 29,671.97 262.5K
14:34 29,671.33 29,676.23 29,671.33 29,676.23 372.3K
14:35 29,676.75 29,679.23 29,676.75 29,679.23 462.9K
14:36 29,680.48 29,682.79 29,676.80 29,676.80 404.4K
14:37 29,675.31 29,676.44 29,675.31 29,676.28 326.2K
14:38 29,678.38 29,679.64 29,678.38 29,679.04 293.1K
14:39 29,677.80 29,679.12 29,677.80 29,679.12 307.0K
14:40 29,678.34 29,680.07 29,677.90 29,680.07 239.1K
14:41 29,679.29 29,679.29 29,676.89 29,677.30 245.3K
14:42 29,676.22 29,676.22 29,672.14 29,672.14 291.3K
14:43 29,669.69 29,673.19 29,669.69 29,673.19 254.4K
14:44 29,673.74 29,675.54 29,673.74 29,673.79 183.6K
14:45 29,675.58 29,677.02 29,675.58 29,677.02 271.1K
14:46 29,679.31 29,680.76 29,679.31 29,680.10 280.6K
14:47 29,677.57 29,680.86 29,677.57 29,679.48 266.4K
14:48 29,678.36 29,681.45 29,677.98 29,681.45 206.5K
14:49 29,682.89 29,682.89 29,677.84 29,678.20 362.6K
14:50 29,679.21 29,682.33 29,679.21 29,682.33 228.8K
14:51 29,681.65 29,681.93 29,679.58 29,681.93 204.4K
14:52 29,684.11 29,684.99 29,683.78 29,684.29 290.8K
14:53 29,683.45 29,687.28 29,683.45 29,687.28 175.3K
14:54 29,685.39 29,685.49 29,684.80 29,684.80 207.8K
14:55 29,682.70 29,684.02 29,682.62 29,684.02 326.7K
14:56 29,686.26 29,686.64 29,682.10 29,682.10 288.2K
14:57 29,681.43 29,682.70 29,681.25 29,682.43 271.7K
14:58 29,682.46 29,691.28 29,682.46 29,691.28 370.2K
14:59 29,691.21 29,691.21 29,688.65 29,688.65 228.4K
15:00 29,686.84 29,686.84 29,685.46 29,686.76 275.5K
15:01 29,687.26 29,687.26 29,686.51 29,686.57 331.8K
15:02 29,686.40 29,691.17 29,686.40 29,691.17 354.2K
15:03 29,689.22 29,689.84 29,688.46 29,688.72 282.8K
15:04 29,686.97 29,686.97 29,684.11 29,685.13 292.1K
15:05 29,684.17 29,684.17 29,681.69 29,683.32 288.3K
15:06 29,683.84 29,686.67 29,683.84 29,686.67 323.2K
15:07 29,686.46 29,686.95 29,686.46 29,686.95 281.2K
15:08 29,683.66 29,683.66 29,672.71 29,672.71 421.2K
15:09 29,671.25 29,671.51 29,668.52 29,668.52 215.9K
15:10 29,667.35 29,667.35 29,665.21 29,665.21 204.9K
15:11 29,666.45 29,666.45 29,664.86 29,665.47 191.8K
15:12 29,661.12 29,665.23 29,661.12 29,665.23 710.1K
15:13 29,665.41 29,670.79 29,665.41 29,669.65 260.7K
15:14 29,670.89 29,673.43 29,670.89 29,673.43 278.9K
15:15 29,671.80 29,679.36 29,671.80 29,679.36 456.6K
15:16 29,680.17 29,680.61 29,679.37 29,680.61 376.2K
15:17 29,682.84 29,686.66 29,682.84 29,686.66 365.9K
15:18 29,687.05 29,691.08 29,687.05 29,691.08 460.6K
15:19 29,692.72 29,693.32 29,691.39 29,691.39 534.8K
15:20 29,691.23 29,691.23 29,689.15 29,689.15 321.9K
15:21 29,684.90 29,688.19 29,684.90 29,688.19 342.1K
15:22 29,687.54 29,687.54 29,685.11 29,686.34 354.6K
15:23 29,688.99 29,689.56 29,683.53 29,683.53 711.3K
15:24 29,685.38 29,690.62 29,685.38 29,690.62 286.8K
15:25 29,693.33 29,693.33 29,689.53 29,690.85 419.7K
15:26 29,694.60 29,695.08 29,693.25 29,693.25 483.0K
15:27 29,692.44 29,692.44 29,687.13 29,687.13 638.3K
15:28 29,686.66 29,686.66 29,673.13 29,673.13 672.8K
15:29 29,669.08 29,670.22 29,669.07 29,670.22 591.0K
15:30 29,673.44 29,680.29 29,673.00 29,680.29 493.3K
15:31 29,680.88 29,695.76 29,680.88 29,695.76 558.6K
15:32 29,700.62 29,700.62 29,696.37 29,696.37 545.6K
15:33 29,698.67 29,698.67 29,697.92 29,698.47 349.1K
15:34 29,697.09 29,697.09 29,688.85 29,688.85 449.2K
15:35 29,687.78 29,693.89 29,687.78 29,690.03 738.9K
15:36 29,691.10 29,691.10 29,683.77 29,683.87 563.2K
15:37 29,684.03 29,684.03 29,676.46 29,677.20 472.9K
15:38 29,679.77 29,679.77 29,670.63 29,674.00 531.3K
15:39 29,677.61 29,677.61 29,674.50 29,676.48 500.3K
15:40 29,678.35 29,678.35 29,674.47 29,674.47 455.8K
15:41 29,677.62 29,677.62 29,672.52 29,673.92 517.1K
15:42 29,670.51 29,673.11 29,670.51 29,670.57 476.0K
15:43 29,668.68 29,669.98 29,667.19 29,669.98 650.1K
15:44 29,668.13 29,668.98 29,665.60 29,665.60 560.1K
15:45 29,663.13 29,667.41 29,662.18 29,667.41 656.4K
15:46 29,669.49 29,669.49 29,668.39 29,668.39 729.0K
15:47 29,666.97 29,670.75 29,666.97 29,670.75 560.6K
15:48 29,669.52 29,671.25 29,669.52 29,670.17 642.6K
15:49 29,666.18 29,666.55 29,657.81 29,657.81 879.4K
15:50 29,677.08 29,689.78 29,677.08 29,687.26 2,718.7K
15:51 29,686.80 29,686.80 29,680.76 29,680.76 1,059.5K
15:52 29,683.53 29,683.53 29,679.54 29,679.54 982.8K
15:53 29,678.94 29,681.40 29,678.94 29,680.16 982.2K
15:54 29,680.72 29,680.72 29,675.68 29,675.68 1,358.8K
15:55 29,674.21 29,674.21 29,667.95 29,667.95 1,984.7K
15:56 29,678.67 29,681.94 29,678.67 29,680.06 1,837.4K
15:57 29,679.97 29,682.92 29,679.97 29,680.47 1,694.5K
15:58 29,679.30 29,681.95 29,679.30 29,681.74 1,803.1K
15:59 29,682.73 29,682.73 29,681.75 29,682.66 2,833.1K
16:00 29,688.73 29,689.79 29,688.73 29,689.79 67,822.1K
16:01 29,689.79 29,689.79 29,689.79 29,689.79 269.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据