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 29,679.38 29,679.38 29,658.24 29,658.24 10,172.9K
09:31 29,648.89 29,658.43 29,640.66 29,658.43 1,986.6K
09:32 29,650.29 29,667.50 29,650.29 29,667.50 1,072.8K
09:33 29,670.57 29,685.27 29,670.57 29,681.43 1,102.6K
09:34 29,678.63 29,688.85 29,678.63 29,684.31 844.1K
09:35 29,679.70 29,687.96 29,679.28 29,679.28 1,134.5K
09:36 29,681.94 29,692.64 29,674.60 29,690.17 1,060.3K
09:37 29,697.29 29,697.29 29,689.91 29,689.91 755.7K
09:38 29,686.88 29,694.74 29,686.88 29,692.92 1,135.8K
09:39 29,694.74 29,694.74 29,684.90 29,684.90 830.9K
09:40 29,691.26 29,691.26 29,670.59 29,677.08 900.8K
09:41 29,665.51 29,665.51 29,655.43 29,656.89 818.5K
09:42 29,653.90 29,653.90 29,644.86 29,650.31 624.3K
09:43 29,644.15 29,644.15 29,628.11 29,628.11 694.5K
09:44 29,625.63 29,625.63 29,609.14 29,611.80 714.9K
09:45 29,596.82 29,596.82 29,583.96 29,583.96 912.5K
09:46 29,583.10 29,585.80 29,581.29 29,581.29 683.9K
09:47 29,579.95 29,582.27 29,568.16 29,572.55 667.6K
09:48 29,574.90 29,581.35 29,569.03 29,569.03 682.8K
09:49 29,570.41 29,570.41 29,557.71 29,561.60 713.8K
09:50 29,563.34 29,565.70 29,551.50 29,565.70 702.5K
09:51 29,570.09 29,570.09 29,555.24 29,555.24 561.0K
09:52 29,566.64 29,566.64 29,557.20 29,557.20 613.8K
09:53 29,557.28 29,568.09 29,557.28 29,568.09 753.9K
09:54 29,580.69 29,595.45 29,580.69 29,586.44 839.3K
09:55 29,582.55 29,582.55 29,570.05 29,570.05 646.7K
09:56 29,569.38 29,569.38 29,562.33 29,566.28 1,321.2K
09:57 29,572.57 29,572.57 29,548.99 29,548.99 803.4K
09:58 29,549.65 29,552.48 29,547.81 29,549.77 716.7K
09:59 29,551.21 29,553.94 29,547.46 29,547.46 707.7K
10:00 29,545.96 29,545.96 29,520.21 29,520.21 1,063.7K
10:01 29,511.47 29,511.47 29,492.37 29,492.37 756.5K
10:02 29,498.40 29,510.29 29,498.40 29,510.29 993.4K
10:03 29,529.41 29,529.41 29,514.33 29,523.00 608.5K
10:04 29,530.99 29,532.92 29,517.64 29,532.92 653.2K
10:05 29,531.44 29,543.72 29,531.44 29,538.87 536.9K
10:06 29,534.42 29,534.42 29,526.82 29,526.82 546.0K
10:07 29,512.81 29,515.81 29,510.58 29,515.81 986.7K
10:08 29,517.39 29,519.31 29,513.78 29,519.31 678.7K
10:09 29,519.63 29,520.58 29,519.32 29,519.85 388.5K
10:10 29,521.53 29,521.53 29,510.91 29,510.91 500.2K
10:11 29,511.05 29,513.99 29,503.87 29,513.99 528.7K
10:12 29,514.76 29,514.76 29,512.34 29,512.34 483.2K
10:13 29,516.89 29,532.25 29,516.89 29,532.25 449.6K
10:14 29,529.15 29,534.60 29,529.15 29,530.15 530.4K
10:15 29,518.65 29,525.02 29,516.06 29,523.00 699.6K
10:16 29,518.44 29,524.64 29,518.44 29,524.04 480.6K
10:17 29,527.81 29,544.56 29,527.81 29,544.56 559.0K
10:18 29,545.32 29,549.04 29,544.38 29,548.96 410.2K
10:19 29,549.72 29,549.72 29,533.70 29,535.77 630.2K
10:20 29,539.36 29,548.00 29,539.36 29,546.58 384.5K
10:21 29,543.72 29,554.49 29,543.72 29,554.49 450.0K
10:22 29,551.81 29,552.81 29,551.81 29,552.81 657.8K
10:23 29,545.53 29,545.53 29,539.00 29,540.08 420.9K
10:24 29,543.44 29,548.87 29,543.44 29,548.87 493.4K
10:25 29,547.58 29,553.64 29,547.58 29,553.64 491.9K
10:26 29,548.89 29,548.89 29,546.78 29,546.78 522.7K
10:27 29,548.77 29,549.83 29,545.80 29,545.80 369.5K
10:28 29,545.19 29,549.80 29,541.45 29,549.80 336.5K
10:29 29,551.47 29,551.47 29,546.99 29,547.17 558.5K
10:30 29,545.32 29,555.17 29,545.29 29,555.17 571.9K
10:31 29,553.84 29,554.78 29,551.24 29,554.78 360.1K
10:32 29,555.19 29,559.04 29,555.19 29,556.99 302.9K
10:33 29,556.09 29,556.09 29,553.86 29,553.86 329.9K
10:34 29,555.00 29,555.00 29,550.45 29,551.68 277.3K
10:35 29,553.05 29,553.05 29,549.06 29,549.75 386.8K
10:36 29,545.11 29,545.11 29,530.75 29,530.75 435.3K
10:37 29,528.77 29,528.77 29,523.74 29,523.74 578.8K
10:38 29,518.86 29,520.36 29,517.51 29,518.55 424.2K
10:39 29,516.05 29,520.45 29,516.05 29,520.45 421.8K
10:40 29,520.01 29,520.01 29,507.54 29,507.54 496.9K
10:41 29,508.22 29,513.72 29,506.83 29,513.72 395.4K
10:42 29,516.24 29,524.67 29,516.24 29,524.67 354.5K
10:43 29,518.89 29,525.86 29,517.21 29,525.86 518.5K
10:44 29,522.21 29,522.21 29,510.38 29,510.38 434.2K
10:45 29,509.44 29,516.37 29,508.18 29,516.37 358.6K
10:46 29,511.57 29,511.57 29,494.47 29,494.47 410.5K
10:47 29,493.09 29,496.60 29,491.39 29,491.39 385.4K
10:48 29,490.89 29,497.16 29,487.62 29,487.62 273.7K
10:49 29,486.20 29,492.28 29,486.20 29,491.60 534.6K
10:50 29,494.41 29,500.98 29,494.41 29,498.87 870.2K
10:51 29,494.77 29,498.80 29,490.50 29,498.80 580.3K
10:52 29,500.08 29,500.08 29,494.08 29,494.08 296.9K
10:53 29,492.08 29,495.22 29,492.08 29,493.36 460.4K
10:54 29,496.74 29,496.74 29,486.79 29,486.79 562.8K
10:55 29,486.55 29,486.55 29,484.27 29,486.26 308.4K
10:56 29,488.98 29,488.98 29,486.18 29,488.72 243.8K
10:57 29,488.51 29,493.09 29,488.51 29,493.09 277.4K
10:58 29,495.78 29,495.78 29,486.86 29,488.93 262.6K
10:59 29,485.63 29,485.63 29,478.27 29,478.27 548.9K
11:00 29,480.13 29,480.13 29,474.40 29,476.82 331.4K
11:01 29,475.61 29,477.32 29,470.50 29,477.32 385.3K
11:02 29,479.82 29,482.07 29,479.82 29,482.07 392.7K
11:03 29,481.26 29,489.60 29,481.26 29,489.03 395.0K
11:04 29,487.74 29,487.74 29,484.87 29,485.52 340.8K
11:05 29,484.69 29,491.39 29,484.69 29,490.78 371.5K
11:06 29,490.26 29,490.81 29,486.96 29,490.10 550.2K
11:07 29,493.34 29,498.62 29,493.34 29,498.62 513.0K
11:08 29,499.47 29,505.51 29,499.47 29,504.35 297.1K
11:09 29,506.90 29,508.35 29,506.86 29,508.35 874.2K
11:10 29,506.02 29,510.96 29,506.02 29,510.96 298.1K
11:11 29,509.93 29,513.68 29,509.93 29,513.68 557.2K
11:12 29,514.37 29,517.40 29,514.37 29,517.40 449.9K
11:13 29,518.06 29,522.98 29,518.06 29,522.98 822.3K
11:14 29,521.98 29,524.64 29,521.98 29,524.64 400.8K
11:15 29,522.79 29,522.79 29,510.03 29,510.03 524.7K
11:16 29,512.37 29,513.24 29,512.03 29,512.89 391.2K
11:17 29,511.76 29,511.76 29,507.79 29,510.62 328.0K
11:18 29,509.30 29,509.30 29,497.33 29,499.02 407.5K
11:19 29,497.23 29,504.10 29,496.56 29,504.10 402.3K
11:20 29,500.39 29,500.89 29,498.22 29,499.67 459.3K
11:21 29,500.46 29,508.46 29,500.46 29,508.46 416.7K
11:22 29,503.88 29,503.88 29,501.81 29,501.84 299.0K
11:23 29,497.42 29,497.54 29,494.80 29,497.54 398.0K
11:24 29,496.27 29,497.55 29,494.60 29,497.55 258.0K
11:25 29,494.26 29,503.30 29,494.26 29,503.30 342.2K
11:26 29,500.68 29,510.95 29,500.68 29,510.95 283.6K
11:27 29,515.13 29,522.21 29,515.13 29,522.21 475.5K
11:28 29,529.82 29,533.46 29,529.23 29,529.23 440.9K
11:29 29,525.18 29,525.18 29,520.96 29,521.83 296.7K
11:30 29,526.49 29,528.20 29,526.49 29,527.50 364.0K
11:31 29,528.03 29,528.03 29,523.78 29,525.75 303.6K
11:32 29,528.30 29,528.99 29,524.62 29,524.62 235.4K
11:33 29,525.46 29,528.36 29,525.46 29,528.36 308.7K
11:34 29,525.72 29,525.72 29,522.57 29,524.31 468.8K
11:35 29,521.69 29,521.69 29,516.51 29,516.76 335.9K
11:36 29,515.69 29,515.69 29,512.73 29,513.93 254.2K
11:37 29,513.42 29,513.42 29,504.68 29,504.68 426.7K
11:38 29,502.35 29,505.42 29,502.35 29,505.42 375.0K
11:39 29,510.83 29,518.03 29,508.22 29,518.03 338.0K
11:40 29,521.19 29,524.42 29,515.90 29,524.42 316.2K
11:41 29,525.95 29,527.09 29,524.56 29,527.09 251.1K
11:42 29,527.85 29,527.85 29,520.46 29,520.46 309.0K
11:43 29,523.65 29,524.62 29,522.71 29,524.62 421.5K
11:44 29,525.37 29,529.33 29,522.91 29,529.33 304.5K
11:45 29,529.82 29,533.51 29,529.82 29,530.42 269.2K
11:46 29,525.88 29,525.88 29,521.62 29,521.62 267.2K
11:47 29,522.90 29,527.19 29,522.90 29,524.54 326.8K
11:48 29,516.03 29,517.62 29,516.03 29,516.32 284.3K
11:49 29,514.66 29,514.66 29,509.21 29,509.64 293.1K
11:50 29,506.96 29,509.81 29,506.96 29,509.81 315.7K
11:51 29,505.46 29,505.46 29,501.11 29,501.11 685.9K
11:52 29,502.67 29,506.50 29,502.28 29,506.50 220.5K
11:53 29,510.79 29,519.62 29,510.79 29,519.62 346.0K
11:54 29,516.51 29,516.51 29,511.54 29,511.71 290.7K
11:55 29,512.72 29,516.00 29,512.52 29,516.00 256.2K
11:56 29,514.93 29,516.45 29,511.79 29,511.79 496.5K
11:57 29,513.61 29,515.90 29,513.61 29,515.90 218.8K
11:58 29,511.90 29,511.90 29,509.56 29,509.71 233.6K
11:59 29,504.49 29,505.37 29,501.09 29,501.09 297.1K
12:00 29,498.63 29,502.69 29,498.63 29,502.69 358.2K
12:01 29,502.53 29,502.53 29,498.84 29,498.84 472.0K
12:02 29,498.48 29,502.95 29,498.48 29,500.40 301.9K
12:03 29,501.64 29,511.26 29,501.64 29,511.26 206.5K
12:04 29,514.45 29,519.77 29,514.45 29,519.77 263.0K
12:05 29,515.00 29,520.28 29,515.00 29,520.14 304.3K
12:06 29,520.99 29,521.74 29,520.60 29,521.74 233.4K
12:07 29,523.44 29,530.07 29,523.44 29,530.07 262.6K
12:08 29,530.45 29,531.02 29,526.70 29,526.70 329.7K
12:09 29,524.93 29,530.83 29,524.93 29,529.26 565.0K
12:10 29,535.40 29,540.19 29,535.40 29,537.78 429.2K
12:11 29,542.04 29,544.74 29,542.04 29,543.75 362.5K
12:12 29,545.52 29,545.52 29,533.27 29,533.71 431.7K
12:13 29,534.86 29,534.86 29,531.84 29,531.84 322.3K
12:14 29,532.42 29,533.98 29,531.06 29,533.67 506.9K
12:15 29,534.34 29,537.81 29,534.34 29,537.81 458.4K
12:16 29,534.96 29,537.76 29,534.96 29,537.76 253.6K
12:17 29,536.40 29,538.96 29,534.48 29,538.96 219.5K
12:18 29,540.14 29,546.60 29,540.14 29,546.36 264.0K
12:19 29,550.89 29,551.31 29,549.10 29,551.31 398.0K
12:20 29,551.12 29,554.42 29,551.12 29,553.64 337.2K
12:21 29,550.09 29,550.09 29,542.10 29,543.00 335.9K
12:22 29,547.32 29,548.37 29,544.05 29,544.05 415.4K
12:23 29,543.38 29,543.65 29,540.89 29,540.97 315.0K
12:24 29,541.36 29,545.83 29,541.36 29,545.83 281.9K
12:25 29,546.93 29,549.78 29,546.93 29,549.78 360.8K
12:26 29,551.71 29,559.07 29,551.71 29,558.48 278.5K
12:27 29,556.06 29,556.73 29,553.40 29,556.73 344.6K
12:28 29,558.64 29,559.30 29,557.75 29,559.05 314.2K
12:29 29,559.07 29,560.03 29,555.42 29,555.42 286.1K
12:30 29,555.27 29,560.21 29,555.27 29,560.21 494.0K
12:31 29,562.09 29,564.47 29,562.09 29,564.47 268.1K
12:32 29,570.58 29,575.18 29,570.58 29,575.18 302.7K
12:33 29,576.72 29,576.72 29,575.84 29,576.47 294.5K
12:34 29,575.08 29,576.45 29,574.96 29,576.45 258.1K
12:35 29,574.51 29,574.51 29,570.21 29,570.76 446.0K
12:36 29,572.15 29,572.15 29,571.43 29,571.43 187.4K
12:37 29,571.92 29,572.83 29,571.92 29,572.83 189.6K
12:38 29,571.23 29,571.23 29,564.95 29,564.95 274.9K
12:39 29,565.39 29,566.10 29,560.38 29,560.53 256.7K
12:40 29,560.84 29,561.22 29,560.28 29,560.28 190.0K
12:41 29,556.32 29,556.32 29,555.90 29,556.10 540.0K
12:42 29,556.49 29,558.65 29,556.49 29,557.93 401.9K
12:43 29,558.59 29,567.41 29,558.59 29,567.41 270.4K
12:44 29,567.89 29,567.89 29,560.14 29,560.14 281.0K
12:45 29,559.43 29,559.91 29,559.43 29,559.56 264.8K
12:46 29,560.98 29,563.49 29,560.98 29,563.49 213.0K
12:47 29,563.13 29,563.45 29,560.89 29,560.89 323.9K
12:48 29,559.18 29,559.18 29,553.50 29,553.50 207.2K
12:49 29,553.34 29,553.34 29,548.73 29,548.73 265.7K
12:50 29,546.98 29,546.98 29,544.23 29,545.94 194.8K
12:51 29,545.75 29,545.75 29,537.47 29,537.47 486.2K
12:52 29,537.67 29,538.52 29,536.85 29,537.10 183.0K
12:53 29,536.30 29,541.37 29,536.30 29,541.37 274.1K
12:54 29,541.91 29,544.13 29,541.65 29,541.65 242.9K
12:55 29,541.65 29,541.65 29,539.20 29,539.20 249.9K
12:56 29,536.23 29,536.23 29,526.49 29,526.49 293.3K
12:57 29,523.83 29,530.28 29,523.83 29,530.28 308.2K
12:58 29,533.54 29,534.21 29,531.74 29,531.74 152.4K
12:59 29,528.03 29,528.03 29,523.46 29,523.46 263.5K
13:00 29,523.10 29,524.12 29,513.52 29,524.12 267.5K
13:01 29,527.66 29,528.00 29,521.41 29,521.41 276.6K
13:02 29,518.73 29,518.73 29,513.64 29,517.83 324.0K
13:03 29,520.40 29,521.50 29,519.28 29,521.50 181.3K
13:04 29,521.14 29,527.85 29,521.14 29,527.85 250.3K
13:05 29,526.71 29,528.73 29,526.42 29,527.30 170.3K
13:06 29,524.05 29,526.92 29,524.05 29,526.92 201.2K
13:07 29,527.93 29,529.81 29,527.44 29,527.44 203.0K
13:08 29,524.44 29,525.62 29,523.21 29,525.20 202.7K
13:09 29,519.66 29,519.66 29,517.46 29,517.98 417.6K
13:10 29,516.72 29,521.20 29,516.72 29,521.20 291.4K
13:11 29,520.10 29,520.10 29,515.89 29,517.86 337.6K
13:12 29,519.85 29,521.18 29,512.40 29,512.40 264.7K
13:13 29,513.48 29,515.92 29,513.48 29,515.40 329.2K
13:14 29,518.94 29,524.41 29,518.94 29,524.41 327.4K
13:15 29,526.45 29,527.43 29,524.59 29,524.59 217.5K
13:16 29,524.20 29,525.88 29,523.94 29,524.38 248.6K
13:17 29,515.36 29,515.36 29,511.94 29,513.61 366.0K
13:18 29,514.35 29,514.68 29,510.12 29,510.12 236.6K
13:19 29,512.36 29,512.87 29,512.18 29,512.87 214.3K
13:20 29,512.74 29,518.36 29,512.74 29,518.36 233.4K
13:21 29,513.41 29,513.41 29,511.52 29,512.43 196.2K
13:22 29,512.47 29,515.50 29,512.47 29,513.93 239.4K
13:23 29,516.60 29,519.38 29,513.36 29,515.58 367.4K
13:24 29,517.79 29,517.98 29,511.66 29,511.66 241.5K
13:25 29,514.80 29,515.80 29,511.86 29,515.80 259.4K
13:26 29,516.94 29,519.27 29,515.53 29,515.53 281.1K
13:27 29,514.96 29,518.54 29,514.96 29,518.54 311.6K
13:28 29,521.21 29,521.73 29,520.53 29,521.73 229.4K
13:29 29,522.28 29,522.28 29,517.01 29,517.01 261.8K
13:30 29,516.34 29,516.34 29,511.57 29,512.20 221.0K
13:31 29,512.08 29,513.45 29,512.08 29,513.45 222.4K
13:32 29,515.21 29,516.59 29,514.76 29,514.76 186.5K
13:33 29,516.21 29,518.97 29,516.21 29,518.97 211.2K
13:34 29,518.66 29,519.17 29,517.63 29,519.17 274.4K
13:35 29,521.39 29,521.39 29,518.29 29,518.29 148.1K
13:36 29,516.75 29,516.75 29,513.90 29,514.02 333.0K
13:37 29,512.97 29,512.97 29,510.64 29,510.64 207.6K
13:38 29,509.95 29,514.17 29,509.95 29,514.17 160.7K
13:39 29,514.99 29,516.54 29,514.96 29,516.54 275.0K
13:40 29,517.89 29,518.54 29,512.67 29,512.67 204.2K
13:41 29,512.20 29,512.20 29,506.27 29,506.45 245.2K
13:42 29,507.14 29,512.24 29,507.14 29,512.24 343.4K
13:43 29,512.49 29,516.36 29,512.49 29,516.36 155.8K
13:44 29,519.67 29,527.45 29,519.67 29,527.45 323.6K
13:45 29,529.30 29,534.04 29,529.30 29,534.04 173.2K
13:46 29,534.80 29,536.11 29,532.33 29,536.11 146.7K
13:47 29,535.31 29,537.28 29,535.31 29,537.28 199.6K
13:48 29,538.03 29,538.03 29,537.60 29,537.97 324.7K
13:49 29,532.95 29,534.47 29,532.19 29,534.47 224.0K
13:50 29,533.58 29,533.58 29,531.65 29,533.44 213.4K
13:51 29,534.11 29,534.39 29,531.42 29,531.73 211.9K
13:52 29,532.20 29,534.26 29,532.20 29,534.26 159.4K
13:53 29,537.25 29,539.25 29,537.25 29,537.84 285.0K
13:54 29,536.08 29,536.08 29,534.57 29,535.27 322.9K
13:55 29,535.57 29,535.57 29,532.94 29,533.20 279.2K
13:56 29,533.52 29,538.02 29,533.52 29,538.02 229.4K
13:57 29,537.97 29,540.80 29,537.97 29,540.78 183.1K
13:58 29,540.55 29,544.77 29,540.15 29,544.77 191.7K
13:59 29,544.74 29,547.22 29,544.14 29,547.22 294.7K
14:00 29,546.87 29,546.87 29,544.24 29,545.30 284.2K
14:01 29,547.18 29,548.72 29,547.18 29,548.72 181.2K
14:02 29,550.77 29,551.33 29,548.57 29,548.57 268.4K
14:03 29,547.47 29,547.47 29,544.25 29,545.09 455.7K
14:04 29,544.49 29,548.12 29,544.49 29,547.21 362.1K
14:05 29,547.49 29,548.49 29,546.22 29,546.22 436.7K
14:06 29,544.05 29,545.04 29,544.05 29,544.32 365.9K
14:07 29,543.89 29,546.17 29,543.24 29,546.17 296.2K
14:08 29,548.55 29,549.60 29,548.54 29,549.19 334.6K
14:09 29,549.64 29,551.49 29,549.64 29,551.06 330.0K
14:10 29,551.20 29,557.56 29,551.20 29,557.56 341.0K
14:11 29,558.82 29,567.21 29,558.82 29,567.21 349.0K
14:12 29,567.72 29,569.15 29,567.08 29,569.15 331.6K
14:13 29,571.65 29,573.16 29,571.51 29,572.05 339.0K
14:14 29,571.83 29,571.83 29,567.92 29,567.92 384.2K
14:15 29,566.24 29,566.24 29,564.16 29,564.16 268.3K
14:16 29,564.93 29,564.93 29,558.86 29,558.86 322.6K
14:17 29,554.29 29,557.21 29,553.94 29,556.21 471.1K
14:18 29,557.22 29,557.85 29,557.00 29,557.85 284.2K
14:19 29,556.81 29,559.64 29,556.59 29,559.64 376.7K
14:20 29,560.90 29,565.39 29,560.79 29,565.39 278.0K
14:21 29,566.95 29,571.17 29,566.95 29,571.17 378.9K
14:22 29,573.25 29,573.25 29,572.51 29,572.93 336.8K
14:23 29,573.91 29,573.91 29,568.13 29,568.13 315.7K
14:24 29,565.85 29,566.52 29,565.09 29,566.52 185.6K
14:25 29,567.66 29,567.66 29,564.02 29,564.90 206.0K
14:26 29,564.93 29,564.93 29,561.79 29,561.79 321.7K
14:27 29,560.53 29,561.31 29,560.17 29,561.31 244.4K
14:28 29,557.54 29,558.79 29,557.54 29,558.73 356.0K
14:29 29,558.31 29,558.76 29,557.05 29,557.05 318.8K
14:30 29,558.73 29,562.78 29,558.73 29,562.78 268.5K
14:31 29,563.73 29,567.59 29,563.73 29,565.07 351.3K
14:32 29,558.57 29,560.08 29,557.60 29,559.67 326.7K
14:33 29,558.63 29,560.71 29,558.63 29,560.71 351.4K
14:34 29,560.00 29,560.00 29,555.12 29,555.12 222.4K
14:35 29,554.69 29,557.72 29,554.69 29,557.65 288.4K
14:36 29,557.64 29,557.64 29,554.68 29,556.77 477.3K
14:37 29,556.94 29,556.94 29,551.51 29,551.51 274.0K
14:38 29,550.02 29,550.70 29,549.89 29,550.70 249.5K
14:39 29,552.26 29,553.50 29,552.26 29,553.39 247.9K
14:40 29,554.20 29,556.54 29,554.20 29,556.54 584.3K
14:41 29,558.54 29,558.54 29,556.71 29,558.22 200.7K
14:42 29,562.69 29,568.37 29,562.69 29,568.37 395.4K
14:43 29,568.79 29,578.34 29,568.79 29,578.34 336.9K
14:44 29,581.18 29,581.18 29,578.58 29,579.14 275.6K
14:45 29,580.04 29,580.04 29,579.45 29,579.45 315.5K
14:46 29,579.07 29,582.10 29,579.07 29,582.10 378.5K
14:47 29,580.72 29,583.15 29,580.72 29,583.15 269.4K
14:48 29,583.65 29,587.38 29,583.65 29,587.38 325.7K
14:49 29,588.45 29,593.56 29,588.45 29,593.56 302.3K
14:50 29,594.41 29,598.50 29,594.41 29,597.43 287.4K
14:51 29,597.63 29,597.63 29,596.41 29,596.41 231.1K
14:52 29,596.84 29,597.03 29,595.03 29,595.22 302.9K
14:53 29,596.70 29,597.50 29,594.84 29,594.84 255.9K
14:54 29,593.75 29,595.58 29,593.75 29,595.36 286.9K
14:55 29,595.27 29,596.37 29,595.18 29,596.27 238.6K
14:56 29,597.06 29,598.66 29,596.48 29,598.66 296.7K
14:57 29,598.48 29,598.48 29,597.19 29,597.96 274.2K
14:58 29,596.56 29,596.79 29,595.43 29,595.86 280.0K
14:59 29,596.53 29,596.53 29,594.71 29,594.71 212.8K
15:00 29,591.55 29,594.53 29,591.55 29,594.35 283.5K
15:01 29,594.00 29,594.00 29,590.42 29,590.84 349.4K
15:02 29,590.17 29,591.94 29,589.78 29,589.78 280.5K
15:03 29,589.50 29,591.59 29,589.50 29,590.57 342.0K
15:04 29,590.40 29,590.91 29,589.03 29,589.03 247.0K
15:05 29,587.58 29,589.47 29,587.58 29,589.47 304.2K
15:06 29,588.59 29,591.06 29,588.59 29,589.37 371.2K
15:07 29,591.55 29,594.44 29,591.55 29,593.51 275.0K
15:08 29,591.50 29,591.71 29,588.85 29,591.71 288.9K
15:09 29,593.62 29,594.94 29,593.59 29,593.59 387.5K
15:10 29,594.53 29,598.04 29,594.53 29,598.04 281.2K
15:11 29,599.02 29,599.58 29,594.53 29,594.53 389.7K
15:12 29,595.19 29,595.19 29,589.43 29,589.43 385.5K
15:13 29,589.64 29,591.86 29,589.64 29,591.86 369.8K
15:14 29,592.62 29,596.20 29,592.62 29,595.70 692.3K
15:15 29,594.19 29,594.19 29,590.10 29,593.10 312.9K
15:16 29,592.80 29,592.80 29,590.85 29,590.85 287.5K
15:17 29,590.02 29,590.66 29,590.02 29,590.25 229.0K
15:18 29,587.35 29,590.33 29,586.09 29,590.33 346.5K
15:19 29,592.60 29,594.02 29,592.60 29,593.65 298.3K
15:20 29,592.18 29,595.23 29,592.18 29,594.91 324.3K
15:21 29,595.36 29,596.33 29,594.06 29,594.06 361.4K
15:22 29,592.48 29,594.33 29,592.48 29,594.33 358.4K
15:23 29,592.51 29,593.19 29,590.90 29,593.19 342.8K
15:24 29,593.40 29,593.40 29,590.32 29,590.32 396.9K
15:25 29,590.09 29,593.28 29,589.31 29,593.28 535.9K
15:26 29,593.31 29,593.31 29,591.46 29,591.46 402.1K
15:27 29,592.16 29,592.39 29,591.79 29,591.89 433.6K
15:28 29,589.58 29,589.70 29,588.24 29,588.24 397.1K
15:29 29,589.19 29,589.80 29,586.80 29,586.80 466.1K
15:30 29,586.55 29,588.02 29,585.97 29,588.02 498.9K
15:31 29,587.30 29,587.30 29,584.73 29,584.73 454.1K
15:32 29,585.96 29,589.16 29,584.94 29,589.16 511.1K
15:33 29,590.30 29,590.30 29,589.30 29,590.18 477.9K
15:34 29,591.88 29,595.29 29,590.24 29,595.29 747.4K
15:35 29,597.03 29,597.03 29,588.83 29,588.83 630.3K
15:36 29,588.36 29,592.85 29,588.36 29,591.65 497.2K
15:37 29,591.67 29,591.67 29,582.95 29,582.95 516.2K
15:38 29,583.28 29,583.28 29,575.72 29,575.72 697.9K
15:39 29,572.12 29,574.80 29,572.12 29,574.80 436.4K
15:40 29,575.16 29,575.16 29,573.90 29,575.11 601.7K
15:41 29,576.49 29,578.01 29,576.10 29,576.90 471.8K
15:42 29,577.64 29,577.64 29,574.87 29,574.87 604.2K
15:43 29,575.95 29,579.36 29,575.95 29,579.36 520.9K
15:44 29,581.95 29,582.80 29,581.79 29,582.80 610.5K
15:45 29,583.38 29,583.38 29,580.16 29,581.43 766.6K
15:46 29,581.03 29,583.19 29,581.03 29,581.18 592.7K
15:47 29,581.68 29,581.68 29,579.79 29,579.79 703.9K
15:48 29,580.22 29,581.75 29,580.22 29,581.75 768.0K
15:49 29,580.55 29,590.90 29,580.55 29,590.90 944.9K
15:50 29,594.30 29,594.30 29,572.03 29,572.03 2,305.5K
15:51 29,565.91 29,565.91 29,561.24 29,563.02 1,004.2K
15:52 29,562.09 29,562.45 29,561.75 29,562.45 1,044.4K
15:53 29,559.39 29,560.68 29,556.76 29,556.76 1,116.0K
15:54 29,555.52 29,558.57 29,555.52 29,555.73 1,161.4K
15:55 29,554.70 29,554.70 29,550.64 29,550.64 1,762.1K
15:56 29,547.17 29,551.79 29,547.17 29,551.79 1,987.7K
15:57 29,551.86 29,555.37 29,551.80 29,555.37 1,926.2K
15:58 29,558.58 29,558.58 29,556.54 29,556.54 1,979.7K
15:59 29,555.77 29,558.60 29,555.52 29,558.60 3,194.2K
16:00 29,559.39 29,559.93 29,559.39 29,559.93 86,539.0K
16:01 29,559.93 29,559.93 29,559.93 29,559.93 124.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据