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 29,588.62 29,588.62 29,507.24 29,507.24 10,763.7K
09:31 29,526.38 29,526.38 29,518.01 29,520.16 1,310.5K
09:32 29,515.67 29,531.81 29,515.67 29,531.81 803.7K
09:33 29,539.26 29,553.51 29,539.26 29,553.51 639.5K
09:34 29,546.55 29,546.55 29,515.24 29,515.24 608.3K
09:35 29,519.81 29,519.81 29,497.73 29,497.73 772.0K
09:36 29,496.04 29,496.04 29,464.21 29,464.21 827.1K
09:37 29,463.90 29,466.45 29,458.94 29,458.94 478.2K
09:38 29,467.72 29,480.56 29,467.72 29,480.35 1,003.9K
09:39 29,481.36 29,486.72 29,468.90 29,468.90 599.4K
09:40 29,472.10 29,476.07 29,469.82 29,469.82 657.2K
09:41 29,474.69 29,484.85 29,474.69 29,484.85 599.9K
09:42 29,487.68 29,492.17 29,476.30 29,479.63 989.4K
09:43 29,480.76 29,487.80 29,480.76 29,485.26 591.1K
09:44 29,474.58 29,480.79 29,474.58 29,480.79 755.0K
09:45 29,492.07 29,495.90 29,483.25 29,483.25 645.6K
09:46 29,487.01 29,499.29 29,487.01 29,499.29 449.3K
09:47 29,493.32 29,495.16 29,490.92 29,495.16 723.9K
09:48 29,495.00 29,499.39 29,494.19 29,494.19 526.8K
09:49 29,493.83 29,493.83 29,480.68 29,480.68 580.4K
09:50 29,478.16 29,478.16 29,455.40 29,455.40 554.8K
09:51 29,450.53 29,450.53 29,436.53 29,436.53 576.2K
09:52 29,434.92 29,436.23 29,433.37 29,436.05 482.9K
09:53 29,439.83 29,446.76 29,439.52 29,446.76 463.6K
09:54 29,447.59 29,447.59 29,441.82 29,442.61 476.1K
09:55 29,443.69 29,444.06 29,435.89 29,436.09 666.7K
09:56 29,429.91 29,429.91 29,422.07 29,425.81 709.6K
09:57 29,424.24 29,424.24 29,410.21 29,410.21 747.8K
09:58 29,415.59 29,424.69 29,415.59 29,424.69 400.7K
09:59 29,427.83 29,427.83 29,412.84 29,412.84 425.2K
10:00 29,395.30 29,407.18 29,381.65 29,407.18 1,136.3K
10:01 29,410.14 29,410.14 29,401.37 29,407.75 907.7K
10:02 29,414.11 29,428.24 29,414.11 29,420.21 513.2K
10:03 29,418.16 29,419.61 29,418.16 29,419.61 658.8K
10:04 29,414.05 29,425.02 29,412.89 29,425.02 434.9K
10:05 29,410.02 29,414.21 29,410.02 29,412.44 604.7K
10:06 29,412.13 29,413.89 29,395.52 29,395.52 626.2K
10:07 29,395.87 29,398.35 29,395.87 29,398.35 478.0K
10:08 29,394.04 29,397.12 29,393.71 29,397.12 577.4K
10:09 29,405.51 29,410.66 29,404.51 29,410.66 473.5K
10:10 29,416.11 29,422.47 29,416.11 29,421.31 427.2K
10:11 29,418.90 29,418.90 29,415.29 29,415.93 360.4K
10:12 29,416.13 29,416.13 29,409.43 29,410.46 550.7K
10:13 29,416.04 29,422.51 29,416.04 29,422.51 490.6K
10:14 29,416.16 29,417.81 29,415.86 29,415.86 473.1K
10:15 29,418.72 29,418.89 29,415.69 29,416.55 410.6K
10:16 29,418.28 29,422.94 29,418.28 29,422.78 362.6K
10:17 29,422.02 29,423.09 29,419.27 29,423.05 598.9K
10:18 29,423.13 29,423.13 29,417.94 29,417.94 348.6K
10:19 29,415.37 29,416.47 29,413.60 29,413.60 701.7K
10:20 29,411.18 29,411.18 29,410.18 29,410.18 305.5K
10:21 29,417.28 29,417.28 29,405.11 29,405.11 415.1K
10:22 29,404.24 29,406.11 29,404.24 29,405.68 334.1K
10:23 29,409.73 29,409.73 29,402.38 29,402.38 385.5K
10:24 29,398.97 29,398.97 29,390.74 29,390.74 323.2K
10:25 29,388.91 29,392.49 29,388.91 29,389.10 288.5K
10:26 29,387.88 29,388.61 29,383.49 29,388.61 365.0K
10:27 29,387.59 29,387.59 29,367.46 29,367.46 467.3K
10:28 29,366.59 29,366.59 29,359.79 29,359.79 409.7K
10:29 29,355.14 29,358.92 29,348.19 29,348.19 561.9K
10:30 29,349.15 29,357.62 29,349.15 29,357.62 375.6K
10:31 29,360.48 29,367.52 29,360.48 29,367.52 308.3K
10:32 29,367.78 29,367.78 29,361.28 29,361.28 518.2K
10:33 29,362.95 29,362.95 29,348.70 29,348.70 585.1K
10:34 29,348.43 29,350.49 29,348.43 29,349.09 402.2K
10:35 29,345.31 29,350.03 29,345.31 29,350.03 402.0K
10:36 29,350.87 29,353.21 29,343.36 29,343.36 341.4K
10:37 29,341.37 29,341.37 29,336.14 29,338.36 469.2K
10:38 29,341.70 29,355.00 29,341.70 29,355.00 328.7K
10:39 29,355.22 29,355.22 29,351.33 29,352.88 360.2K
10:40 29,351.80 29,362.00 29,351.80 29,362.00 398.2K
10:41 29,364.09 29,367.01 29,364.09 29,364.48 389.8K
10:42 29,363.78 29,363.78 29,359.22 29,359.22 340.9K
10:43 29,354.94 29,354.94 29,347.97 29,347.97 351.6K
10:44 29,348.26 29,348.26 29,336.96 29,336.96 331.3K
10:45 29,339.29 29,357.60 29,339.29 29,357.60 352.3K
10:46 29,364.93 29,374.42 29,364.93 29,374.42 302.7K
10:47 29,375.29 29,375.29 29,369.38 29,369.38 335.1K
10:48 29,371.18 29,371.18 29,366.63 29,367.42 315.6K
10:49 29,369.21 29,369.46 29,362.42 29,362.42 456.0K
10:50 29,360.37 29,363.83 29,358.53 29,363.83 357.8K
10:51 29,367.69 29,371.52 29,367.69 29,371.52 512.8K
10:52 29,370.13 29,370.13 29,367.21 29,367.86 247.8K
10:53 29,367.52 29,367.52 29,364.40 29,364.89 214.2K
10:54 29,366.41 29,370.14 29,366.41 29,370.14 284.3K
10:55 29,367.48 29,367.48 29,364.35 29,364.35 415.6K
10:56 29,361.92 29,362.25 29,357.07 29,357.07 226.3K
10:57 29,352.37 29,352.37 29,350.15 29,351.03 376.5K
10:58 29,351.68 29,352.48 29,346.66 29,352.48 977.8K
10:59 29,352.16 29,358.66 29,352.16 29,358.66 280.3K
11:00 29,358.47 29,372.39 29,358.47 29,371.38 347.9K
11:01 29,374.86 29,378.64 29,374.86 29,378.64 255.6K
11:02 29,379.07 29,379.07 29,372.76 29,372.76 338.3K
11:03 29,367.03 29,367.03 29,359.27 29,361.99 332.8K
11:04 29,362.23 29,370.43 29,362.23 29,370.43 295.1K
11:05 29,371.48 29,376.42 29,371.48 29,376.42 168.8K
11:06 29,373.48 29,373.48 29,370.87 29,370.87 191.1K
11:07 29,371.98 29,375.74 29,371.98 29,375.74 230.7K
11:08 29,376.07 29,376.07 29,370.37 29,370.37 482.1K
11:09 29,371.01 29,371.01 29,369.10 29,369.10 275.0K
11:10 29,370.31 29,371.10 29,369.79 29,369.79 211.1K
11:11 29,370.27 29,375.08 29,370.27 29,373.96 240.5K
11:12 29,374.31 29,377.05 29,374.31 29,375.54 310.2K
11:13 29,377.44 29,377.91 29,377.24 29,377.91 319.1K
11:14 29,379.82 29,384.56 29,379.82 29,384.56 282.8K
11:15 29,382.39 29,383.34 29,381.27 29,381.27 373.9K
11:16 29,380.31 29,380.31 29,373.73 29,373.73 382.4K
11:17 29,372.05 29,372.05 29,368.17 29,370.28 312.4K
11:18 29,370.69 29,376.92 29,370.69 29,376.92 221.2K
11:19 29,374.97 29,374.97 29,372.78 29,372.78 353.7K
11:20 29,371.23 29,377.04 29,371.23 29,377.04 464.5K
11:21 29,378.44 29,380.48 29,376.82 29,376.82 237.8K
11:22 29,375.32 29,378.29 29,375.32 29,376.98 306.1K
11:23 29,376.72 29,382.52 29,376.72 29,382.52 208.5K
11:24 29,382.09 29,384.47 29,382.09 29,382.09 260.7K
11:25 29,382.52 29,383.35 29,382.52 29,382.58 224.7K
11:26 29,384.65 29,384.65 29,377.71 29,377.97 327.1K
11:27 29,377.94 29,388.71 29,377.94 29,388.71 325.8K
11:28 29,389.88 29,389.88 29,387.42 29,387.61 377.9K
11:29 29,388.70 29,389.37 29,388.52 29,389.37 216.9K
11:30 29,391.28 29,391.28 29,388.00 29,388.00 329.1K
11:31 29,383.07 29,384.21 29,378.54 29,384.21 308.0K
11:32 29,385.85 29,387.60 29,385.85 29,386.99 284.5K
11:33 29,385.64 29,387.56 29,385.39 29,385.39 294.0K
11:34 29,394.68 29,395.48 29,391.70 29,395.48 434.8K
11:35 29,395.38 29,399.74 29,395.38 29,399.74 230.0K
11:36 29,400.69 29,403.86 29,400.08 29,400.08 298.8K
11:37 29,401.39 29,403.79 29,401.39 29,401.89 290.6K
11:38 29,401.56 29,401.66 29,393.39 29,393.39 314.5K
11:39 29,392.75 29,396.54 29,392.75 29,396.54 249.7K
11:40 29,398.56 29,399.11 29,393.21 29,393.21 300.7K
11:41 29,393.88 29,393.88 29,392.34 29,392.34 240.7K
11:42 29,391.21 29,391.43 29,388.00 29,391.43 262.9K
11:43 29,386.64 29,387.47 29,381.74 29,381.74 359.6K
11:44 29,382.77 29,386.18 29,382.32 29,382.32 312.3K
11:45 29,381.49 29,383.71 29,381.49 29,382.24 318.1K
11:46 29,383.58 29,383.58 29,376.76 29,376.76 401.5K
11:47 29,375.17 29,380.17 29,375.17 29,379.77 247.4K
11:48 29,378.46 29,379.03 29,374.27 29,374.27 230.1K
11:49 29,377.29 29,378.26 29,376.45 29,376.45 268.8K
11:50 29,378.21 29,378.21 29,377.57 29,377.57 262.5K
11:51 29,377.61 29,377.61 29,375.77 29,375.77 217.3K
11:52 29,374.91 29,374.91 29,372.27 29,372.27 261.7K
11:53 29,371.57 29,371.57 29,365.26 29,365.26 307.9K
11:54 29,364.29 29,368.10 29,364.29 29,368.10 363.8K
11:55 29,368.53 29,375.84 29,368.53 29,375.84 249.0K
11:56 29,373.47 29,377.11 29,372.27 29,377.11 205.9K
11:57 29,379.03 29,381.52 29,376.80 29,381.52 245.9K
11:58 29,385.03 29,385.03 29,382.28 29,382.28 186.2K
11:59 29,382.63 29,384.23 29,382.63 29,382.96 210.1K
12:00 29,383.20 29,386.23 29,383.20 29,385.88 197.1K
12:01 29,387.60 29,393.68 29,387.60 29,393.68 419.2K
12:02 29,389.66 29,391.99 29,389.42 29,391.99 195.0K
12:03 29,391.38 29,391.38 29,390.24 29,391.03 179.5K
12:04 29,390.48 29,394.77 29,390.48 29,394.77 216.1K
12:05 29,396.79 29,400.65 29,396.79 29,400.65 202.9K
12:06 29,401.05 29,401.05 29,398.01 29,398.01 352.8K
12:07 29,399.24 29,401.38 29,398.78 29,398.78 366.3K
12:08 29,399.32 29,400.83 29,399.05 29,399.05 186.4K
12:09 29,398.39 29,398.39 29,395.67 29,395.67 244.0K
12:10 29,395.02 29,395.98 29,390.53 29,390.53 283.9K
12:11 29,390.21 29,390.21 29,386.60 29,386.60 637.8K
12:12 29,386.82 29,389.28 29,386.81 29,389.27 299.0K
12:13 29,388.82 29,388.82 29,386.75 29,386.88 259.3K
12:14 29,387.41 29,387.41 29,386.53 29,386.58 166.4K
12:15 29,387.48 29,388.27 29,384.22 29,384.22 176.3K
12:16 29,383.75 29,383.75 29,374.10 29,374.10 324.5K
12:17 29,375.02 29,375.02 29,370.99 29,373.70 280.4K
12:18 29,375.62 29,377.86 29,375.62 29,377.86 251.2K
12:19 29,377.24 29,377.24 29,367.00 29,367.00 470.8K
12:20 29,367.00 29,367.00 29,350.80 29,350.80 539.2K
12:21 29,352.40 29,363.40 29,352.40 29,363.40 415.9K
12:22 29,363.99 29,364.24 29,356.05 29,356.05 178.2K
12:23 29,356.56 29,359.73 29,356.56 29,358.51 291.9K
12:24 29,358.27 29,362.55 29,358.27 29,361.24 236.8K
12:25 29,362.42 29,369.12 29,362.17 29,369.12 256.7K
12:26 29,370.11 29,370.11 29,363.66 29,363.66 216.9K
12:27 29,364.98 29,364.98 29,361.44 29,361.44 258.1K
12:28 29,360.72 29,363.24 29,360.72 29,363.24 214.4K
12:29 29,362.75 29,364.38 29,362.07 29,364.38 238.5K
12:30 29,363.46 29,363.46 29,361.39 29,362.34 269.7K
12:31 29,364.09 29,364.09 29,353.64 29,353.64 230.7K
12:32 29,351.02 29,353.00 29,351.02 29,353.00 241.9K
12:33 29,350.50 29,352.01 29,350.28 29,352.01 267.1K
12:34 29,351.36 29,351.36 29,347.79 29,347.79 359.9K
12:35 29,346.31 29,346.38 29,343.95 29,346.38 304.0K
12:36 29,342.60 29,342.60 29,338.60 29,340.41 376.0K
12:37 29,341.37 29,341.37 29,328.41 29,329.16 283.8K
12:38 29,326.99 29,330.19 29,326.99 29,330.19 407.1K
12:39 29,327.68 29,327.68 29,323.86 29,324.12 189.9K
12:40 29,325.02 29,325.82 29,323.10 29,324.24 302.2K
12:41 29,322.50 29,326.28 29,322.50 29,325.58 250.9K
12:42 29,326.63 29,330.95 29,326.63 29,330.95 347.9K
12:43 29,330.40 29,335.62 29,330.40 29,335.62 262.2K
12:44 29,339.10 29,340.74 29,339.10 29,339.84 351.6K
12:45 29,339.32 29,339.32 29,319.64 29,319.64 572.0K
12:46 29,319.88 29,322.66 29,319.88 29,322.66 357.9K
12:47 29,325.03 29,330.53 29,325.03 29,330.53 317.5K
12:48 29,331.24 29,332.01 29,331.16 29,332.01 520.0K
12:49 29,331.07 29,331.07 29,327.85 29,327.85 230.0K
12:50 29,325.74 29,325.83 29,322.56 29,322.56 386.1K
12:51 29,322.99 29,322.99 29,319.80 29,319.80 245.8K
12:52 29,320.46 29,320.46 29,311.47 29,311.47 313.8K
12:53 29,311.34 29,311.49 29,308.77 29,311.49 300.4K
12:54 29,310.55 29,312.81 29,310.55 29,312.80 233.9K
12:55 29,311.61 29,313.05 29,310.11 29,310.11 284.6K
12:56 29,309.38 29,309.38 29,300.92 29,300.92 416.3K
12:57 29,301.56 29,301.56 29,290.65 29,295.56 527.4K
12:58 29,295.29 29,295.29 29,292.66 29,294.16 305.0K
12:59 29,290.51 29,294.37 29,290.51 29,294.37 251.9K
13:00 29,292.44 29,294.81 29,290.94 29,290.94 505.3K
13:01 29,289.61 29,289.61 29,281.21 29,281.21 351.1K
13:02 29,282.20 29,282.20 29,275.91 29,278.66 355.9K
13:03 29,276.21 29,276.21 29,271.36 29,271.36 441.3K
13:04 29,273.43 29,275.87 29,273.43 29,274.97 244.7K
13:05 29,276.10 29,278.61 29,275.56 29,277.60 335.2K
13:06 29,281.71 29,281.71 29,267.26 29,267.26 397.4K
13:07 29,265.25 29,270.06 29,265.23 29,265.23 390.0K
13:08 29,266.83 29,268.65 29,261.21 29,264.04 387.2K
13:09 29,263.29 29,263.29 29,259.51 29,259.51 175.0K
13:10 29,259.70 29,259.70 29,254.60 29,254.60 447.7K
13:11 29,251.85 29,252.17 29,250.37 29,250.37 355.1K
13:12 29,251.90 29,251.90 29,229.84 29,229.84 879.4K
13:13 29,224.50 29,225.79 29,221.40 29,225.65 539.5K
13:14 29,233.73 29,239.30 29,233.73 29,238.56 276.5K
13:15 29,241.22 29,249.61 29,241.22 29,248.33 513.0K
13:16 29,250.95 29,254.20 29,250.60 29,254.20 430.6K
13:17 29,254.75 29,255.93 29,254.75 29,255.76 258.8K
13:18 29,257.52 29,257.52 29,249.47 29,249.47 251.2K
13:19 29,249.37 29,249.37 29,246.48 29,246.94 336.0K
13:20 29,246.52 29,248.02 29,246.52 29,248.02 320.4K
13:21 29,248.32 29,249.39 29,247.90 29,249.39 357.1K
13:22 29,248.42 29,248.42 29,246.80 29,247.82 309.4K
13:23 29,248.29 29,254.24 29,248.29 29,254.24 297.3K
13:24 29,252.54 29,252.54 29,247.20 29,247.20 270.1K
13:25 29,246.68 29,250.83 29,246.68 29,250.83 220.8K
13:26 29,250.83 29,250.92 29,246.98 29,247.97 214.6K
13:27 29,246.37 29,246.37 29,245.33 29,245.33 290.9K
13:28 29,245.27 29,245.27 29,236.92 29,236.92 360.3K
13:29 29,232.51 29,232.51 29,224.58 29,224.58 471.8K
13:30 29,221.94 29,221.94 29,214.57 29,216.62 513.9K
13:31 29,216.64 29,216.64 29,213.67 29,213.67 229.5K
13:32 29,209.84 29,211.28 29,209.62 29,211.28 250.8K
13:33 29,209.23 29,215.42 29,209.23 29,212.83 295.5K
13:34 29,211.76 29,212.98 29,206.84 29,212.98 572.0K
13:35 29,213.91 29,218.47 29,212.78 29,212.78 343.9K
13:36 29,215.11 29,219.81 29,215.11 29,219.81 309.8K
13:37 29,220.56 29,227.22 29,220.56 29,227.22 400.3K
13:38 29,234.51 29,244.72 29,234.51 29,240.05 565.8K
13:39 29,241.05 29,241.05 29,222.46 29,222.46 362.5K
13:40 29,223.93 29,225.55 29,220.03 29,220.75 261.3K
13:41 29,219.70 29,221.04 29,215.44 29,215.44 199.6K
13:42 29,210.94 29,210.94 29,202.77 29,204.94 565.8K
13:43 29,205.91 29,205.99 29,203.48 29,205.99 418.3K
13:44 29,208.04 29,208.75 29,202.20 29,203.89 343.0K
13:45 29,200.85 29,200.85 29,198.07 29,198.86 254.8K
13:46 29,202.93 29,204.81 29,202.21 29,202.21 307.8K
13:47 29,200.84 29,203.21 29,199.13 29,200.43 345.7K
13:48 29,200.40 29,204.84 29,199.25 29,204.84 197.7K
13:49 29,203.27 29,204.17 29,202.07 29,202.07 270.1K
13:50 29,203.17 29,209.96 29,200.29 29,200.29 404.6K
13:51 29,197.05 29,201.06 29,197.05 29,200.41 265.4K
13:52 29,204.92 29,210.12 29,204.92 29,209.41 234.3K
13:53 29,209.73 29,212.66 29,207.01 29,207.01 428.9K
13:54 29,207.59 29,208.62 29,205.92 29,207.67 370.1K
13:55 29,208.48 29,208.48 29,204.47 29,207.83 220.8K
13:56 29,206.69 29,207.37 29,205.77 29,207.37 382.4K
13:57 29,208.34 29,208.34 29,205.58 29,207.54 304.4K
13:58 29,206.23 29,206.23 29,200.56 29,201.81 287.2K
13:59 29,200.39 29,200.39 29,197.35 29,200.36 211.5K
14:00 29,201.32 29,201.32 29,198.15 29,200.47 236.7K
14:01 29,200.88 29,200.88 29,191.45 29,191.45 613.9K
14:02 29,194.59 29,197.08 29,194.55 29,194.55 300.1K
14:03 29,194.38 29,196.46 29,193.47 29,196.46 404.6K
14:04 29,195.93 29,196.57 29,193.56 29,196.57 375.2K
14:05 29,195.39 29,195.39 29,187.04 29,187.04 426.4K
14:06 29,187.35 29,189.19 29,187.35 29,189.19 318.3K
14:07 29,189.32 29,189.89 29,188.57 29,189.89 241.2K
14:08 29,189.48 29,190.91 29,188.88 29,190.91 229.4K
14:09 29,189.20 29,199.11 29,189.20 29,199.11 408.9K
14:10 29,201.03 29,202.89 29,200.32 29,202.89 365.1K
14:11 29,202.72 29,202.72 29,197.76 29,197.76 378.6K
14:12 29,197.89 29,200.77 29,197.89 29,200.61 449.2K
14:13 29,198.74 29,199.08 29,197.89 29,197.96 268.8K
14:14 29,200.49 29,209.02 29,200.49 29,209.02 562.1K
14:15 29,205.07 29,205.07 29,199.40 29,199.40 259.6K
14:16 29,198.50 29,198.50 29,194.82 29,196.78 308.3K
14:17 29,196.69 29,197.51 29,196.69 29,196.69 204.3K
14:18 29,193.69 29,196.97 29,193.69 29,196.97 303.5K
14:19 29,198.61 29,198.82 29,193.72 29,195.48 290.9K
14:20 29,193.18 29,194.10 29,188.99 29,188.99 282.6K
14:21 29,184.13 29,184.13 29,174.73 29,174.73 414.8K
14:22 29,177.01 29,177.01 29,166.84 29,166.84 585.4K
14:23 29,165.15 29,165.28 29,160.25 29,160.25 343.2K
14:24 29,159.46 29,159.46 29,156.02 29,157.91 440.9K
14:25 29,164.71 29,164.71 29,160.09 29,160.09 277.6K
14:26 29,158.56 29,158.56 29,152.83 29,152.83 498.6K
14:27 29,146.12 29,159.08 29,146.12 29,159.08 507.3K
14:28 29,153.33 29,157.36 29,153.33 29,153.84 214.0K
14:29 29,155.39 29,155.39 29,144.87 29,144.87 448.9K
14:30 29,147.57 29,153.28 29,147.57 29,153.28 254.4K
14:31 29,153.78 29,153.78 29,140.82 29,143.96 371.7K
14:32 29,143.15 29,143.15 29,139.38 29,139.38 216.0K
14:33 29,139.83 29,143.36 29,139.83 29,140.30 420.0K
14:34 29,141.21 29,141.21 29,136.27 29,140.70 358.1K
14:35 29,138.73 29,141.61 29,138.21 29,138.21 326.4K
14:36 29,138.19 29,138.19 29,135.34 29,135.82 307.8K
14:37 29,134.60 29,134.60 29,131.34 29,131.34 396.5K
14:38 29,134.34 29,134.34 29,128.04 29,129.91 559.6K
14:39 29,126.15 29,126.15 29,123.70 29,123.70 377.5K
14:40 29,124.83 29,125.57 29,122.13 29,122.13 291.1K
14:41 29,122.72 29,122.72 29,113.78 29,113.78 397.1K
14:42 29,115.64 29,117.86 29,111.17 29,117.86 409.2K
14:43 29,117.29 29,122.28 29,117.29 29,121.51 377.5K
14:44 29,123.66 29,123.66 29,118.88 29,123.60 334.4K
14:45 29,123.24 29,125.77 29,122.85 29,123.18 495.4K
14:46 29,120.92 29,123.34 29,120.92 29,120.93 328.8K
14:47 29,120.29 29,121.45 29,118.73 29,118.73 281.4K
14:48 29,119.08 29,120.15 29,117.94 29,120.15 308.8K
14:49 29,120.89 29,124.73 29,119.86 29,119.86 421.3K
14:50 29,119.53 29,129.99 29,119.53 29,129.99 495.4K
14:51 29,133.15 29,137.55 29,133.15 29,137.55 318.2K
14:52 29,138.39 29,142.59 29,138.39 29,142.59 443.4K
14:53 29,144.45 29,150.66 29,144.45 29,148.88 359.4K
14:54 29,149.74 29,149.74 29,141.75 29,141.75 373.8K
14:55 29,141.97 29,147.84 29,141.97 29,147.84 334.9K
14:56 29,142.37 29,148.00 29,142.37 29,148.00 442.4K
14:57 29,147.96 29,150.12 29,147.96 29,150.12 438.0K
14:58 29,148.04 29,148.04 29,144.78 29,147.04 344.9K
14:59 29,149.16 29,149.16 29,141.94 29,141.94 537.9K
15:00 29,142.83 29,151.39 29,141.85 29,151.39 529.9K
15:01 29,148.28 29,148.28 29,143.88 29,143.88 366.7K
15:02 29,139.83 29,141.51 29,139.19 29,141.51 328.7K
15:03 29,140.11 29,141.01 29,137.47 29,137.47 367.2K
15:04 29,139.66 29,139.66 29,136.39 29,138.28 293.1K
15:05 29,140.07 29,141.22 29,139.25 29,141.22 396.6K
15:06 29,138.91 29,146.47 29,138.91 29,146.47 398.8K
15:07 29,146.68 29,147.21 29,143.51 29,143.51 278.4K
15:08 29,145.82 29,145.82 29,141.37 29,141.37 354.4K
15:09 29,140.56 29,144.91 29,140.51 29,144.91 351.6K
15:10 29,144.95 29,145.10 29,140.83 29,140.83 363.6K
15:11 29,139.47 29,139.47 29,137.43 29,138.47 524.8K
15:12 29,139.30 29,151.99 29,139.30 29,151.99 501.4K
15:13 29,157.26 29,157.26 29,151.18 29,151.90 477.4K
15:14 29,153.30 29,153.30 29,150.81 29,152.91 308.4K
15:15 29,153.67 29,161.29 29,153.67 29,161.29 358.2K
15:16 29,156.45 29,160.74 29,156.45 29,160.74 627.3K
15:17 29,158.33 29,166.57 29,158.33 29,160.23 459.1K
15:18 29,158.90 29,166.02 29,158.90 29,163.83 356.5K
15:19 29,168.14 29,168.14 29,158.79 29,160.46 396.6K
15:20 29,160.43 29,165.30 29,159.96 29,165.30 414.6K
15:21 29,161.36 29,169.46 29,160.40 29,169.46 428.3K
15:22 29,169.67 29,176.28 29,169.24 29,176.28 421.3K
15:23 29,177.32 29,177.32 29,170.87 29,175.58 379.8K
15:24 29,178.06 29,181.37 29,178.06 29,180.51 411.8K
15:25 29,179.95 29,179.95 29,177.11 29,178.44 376.9K
15:26 29,179.59 29,179.59 29,175.64 29,179.06 423.4K
15:27 29,172.42 29,172.64 29,167.55 29,167.55 456.8K
15:28 29,167.45 29,169.98 29,166.88 29,169.98 441.0K
15:29 29,169.07 29,169.55 29,164.66 29,164.66 424.4K
15:30 29,165.73 29,171.26 29,165.15 29,171.26 489.1K
15:31 29,177.72 29,177.72 29,171.62 29,171.62 582.3K
15:32 29,168.12 29,173.86 29,168.12 29,173.86 491.0K
15:33 29,176.08 29,176.60 29,158.12 29,158.12 817.3K
15:34 29,158.27 29,161.35 29,158.27 29,161.35 417.3K
15:35 29,159.75 29,159.75 29,156.76 29,157.73 498.6K
15:36 29,159.88 29,165.02 29,159.88 29,162.98 630.2K
15:37 29,161.54 29,161.54 29,160.16 29,161.47 457.0K
15:38 29,164.43 29,166.58 29,164.43 29,165.49 475.3K
15:39 29,166.04 29,168.25 29,163.32 29,168.25 700.0K
15:40 29,166.74 29,166.74 29,163.09 29,163.09 538.3K
15:41 29,161.32 29,161.32 29,156.34 29,156.34 818.5K
15:42 29,156.68 29,156.68 29,151.40 29,153.89 881.1K
15:43 29,151.64 29,162.37 29,151.64 29,162.37 662.7K
15:44 29,162.97 29,162.97 29,158.56 29,158.56 599.1K
15:45 29,156.84 29,156.84 29,149.60 29,149.60 660.6K
15:46 29,150.36 29,150.36 29,145.23 29,145.23 661.9K
15:47 29,144.26 29,146.89 29,143.07 29,146.89 784.8K
15:48 29,150.56 29,152.27 29,146.72 29,152.27 887.1K
15:49 29,152.16 29,160.42 29,152.16 29,159.22 948.8K
15:50 29,166.53 29,168.26 29,163.68 29,165.65 2,519.8K
15:51 29,154.99 29,160.73 29,154.94 29,160.73 1,294.3K
15:52 29,160.49 29,161.75 29,155.95 29,155.95 1,264.7K
15:53 29,155.72 29,155.73 29,152.09 29,152.09 1,192.1K
15:54 29,148.25 29,150.10 29,147.38 29,150.10 2,084.4K
15:55 29,155.56 29,155.56 29,148.22 29,148.22 2,923.6K
15:56 29,148.19 29,148.19 29,142.11 29,142.11 2,647.0K
15:57 29,137.63 29,139.98 29,136.96 29,136.96 1,860.7K
15:58 29,138.06 29,138.06 29,132.68 29,133.56 2,325.5K
15:59 29,132.11 29,135.04 29,128.13 29,135.04 3,632.4K
16:00 29,135.46 29,135.46 29,134.69 29,134.69 80,123.1K
16:01 29,134.69 29,134.69 29,134.69 29,134.69 703.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据