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 29,243.31 29,244.66 29,221.96 29,221.96 5,701.3K
09:31 29,220.59 29,234.95 29,220.59 29,234.95 1,481.2K
09:32 29,233.40 29,250.37 29,233.40 29,242.99 569.0K
09:33 29,259.10 29,259.10 29,232.64 29,232.64 659.6K
09:34 29,237.98 29,258.38 29,237.98 29,249.83 509.3K
09:35 29,246.55 29,252.55 29,239.88 29,252.55 577.3K
09:36 29,254.30 29,265.48 29,253.96 29,261.32 481.5K
09:37 29,261.21 29,286.81 29,261.21 29,286.81 718.7K
09:38 29,290.73 29,293.85 29,288.80 29,288.80 462.1K
09:39 29,291.77 29,291.77 29,285.37 29,285.37 445.6K
09:40 29,280.24 29,282.19 29,278.30 29,282.19 617.6K
09:41 29,281.73 29,285.58 29,274.68 29,285.58 496.4K
09:42 29,284.08 29,287.87 29,277.39 29,279.96 517.0K
09:43 29,273.72 29,274.02 29,267.09 29,273.64 713.5K
09:44 29,282.59 29,287.25 29,282.59 29,283.31 545.7K
09:45 29,286.54 29,295.01 29,286.12 29,295.01 797.6K
09:46 29,295.64 29,295.64 29,291.05 29,294.95 563.8K
09:47 29,297.22 29,308.01 29,297.22 29,297.35 635.7K
09:48 29,304.43 29,320.45 29,304.43 29,320.45 588.2K
09:49 29,326.62 29,336.12 29,326.62 29,336.12 756.3K
09:50 29,329.90 29,337.97 29,329.72 29,337.97 638.9K
09:51 29,343.48 29,345.85 29,343.40 29,343.40 539.3K
09:52 29,351.11 29,360.21 29,351.11 29,360.21 586.8K
09:53 29,365.26 29,365.26 29,356.84 29,356.93 581.4K
09:54 29,360.37 29,387.89 29,360.37 29,387.89 862.3K
09:55 29,388.70 29,388.70 29,378.15 29,378.15 587.0K
09:56 29,377.91 29,377.91 29,366.71 29,366.71 497.6K
09:57 29,363.60 29,363.60 29,348.07 29,350.58 627.0K
09:58 29,352.94 29,360.32 29,352.94 29,360.26 421.4K
09:59 29,362.41 29,363.65 29,361.30 29,361.95 408.2K
10:00 29,362.17 29,362.17 29,354.39 29,360.84 394.8K
10:01 29,358.38 29,360.49 29,351.27 29,351.27 458.5K
10:02 29,344.11 29,357.21 29,344.11 29,357.21 658.8K
10:03 29,350.72 29,372.15 29,350.72 29,372.15 724.7K
10:04 29,366.87 29,376.65 29,366.87 29,370.71 464.2K
10:05 29,373.07 29,388.04 29,373.07 29,388.04 386.3K
10:06 29,389.15 29,389.15 29,382.29 29,384.22 464.3K
10:07 29,381.33 29,385.01 29,376.04 29,384.08 413.8K
10:08 29,392.86 29,404.42 29,392.86 29,396.26 600.5K
10:09 29,396.35 29,409.92 29,396.35 29,409.92 438.7K
10:10 29,412.50 29,416.74 29,409.62 29,409.62 398.7K
10:11 29,404.52 29,416.10 29,404.52 29,416.10 444.5K
10:12 29,420.35 29,430.06 29,420.35 29,426.01 641.5K
10:13 29,424.53 29,424.53 29,417.36 29,418.72 580.3K
10:14 29,415.34 29,423.71 29,414.86 29,423.71 532.1K
10:15 29,421.88 29,421.88 29,413.56 29,417.65 416.1K
10:16 29,417.34 29,422.99 29,415.27 29,422.99 387.4K
10:17 29,422.20 29,425.55 29,420.11 29,420.11 493.7K
10:18 29,425.88 29,428.89 29,424.88 29,428.27 408.3K
10:19 29,426.15 29,429.13 29,423.91 29,427.04 348.6K
10:20 29,431.07 29,431.07 29,428.40 29,429.75 379.0K
10:21 29,430.13 29,430.13 29,423.95 29,428.14 504.0K
10:22 29,426.83 29,435.85 29,426.83 29,435.65 433.7K
10:23 29,438.51 29,438.57 29,432.40 29,438.57 407.3K
10:24 29,437.30 29,447.26 29,436.16 29,447.26 363.3K
10:25 29,447.42 29,453.18 29,436.13 29,436.13 731.5K
10:26 29,441.33 29,450.32 29,441.33 29,450.32 369.8K
10:27 29,456.16 29,460.88 29,452.83 29,460.88 356.6K
10:28 29,444.64 29,444.64 29,437.14 29,438.51 609.5K
10:29 29,439.43 29,439.43 29,424.66 29,426.69 340.3K
10:30 29,423.84 29,431.92 29,423.84 29,431.92 520.5K
10:31 29,433.92 29,439.73 29,433.92 29,438.72 355.8K
10:32 29,438.88 29,451.07 29,438.88 29,449.86 465.6K
10:33 29,446.54 29,447.02 29,444.87 29,447.02 303.4K
10:34 29,443.44 29,443.44 29,431.75 29,431.75 412.7K
10:35 29,431.04 29,435.24 29,429.13 29,431.08 325.5K
10:36 29,428.81 29,447.02 29,428.81 29,447.02 456.9K
10:37 29,448.23 29,454.70 29,446.71 29,454.70 301.7K
10:38 29,454.11 29,454.11 29,450.19 29,451.60 280.8K
10:39 29,448.59 29,448.59 29,438.80 29,443.51 424.0K
10:40 29,442.10 29,449.34 29,440.30 29,449.34 510.8K
10:41 29,453.51 29,453.51 29,445.06 29,446.68 278.9K
10:42 29,445.42 29,452.49 29,445.01 29,452.49 345.8K
10:43 29,454.03 29,458.19 29,454.03 29,458.19 380.8K
10:44 29,461.17 29,465.75 29,461.17 29,464.42 345.7K
10:45 29,464.69 29,464.69 29,459.95 29,459.95 722.6K
10:46 29,460.00 29,460.00 29,455.45 29,455.45 427.2K
10:47 29,452.91 29,454.07 29,451.80 29,451.80 485.5K
10:48 29,447.08 29,447.20 29,445.81 29,445.81 417.7K
10:49 29,443.17 29,447.08 29,443.17 29,445.09 378.9K
10:50 29,444.92 29,448.40 29,443.66 29,445.13 382.1K
10:51 29,444.86 29,449.38 29,444.86 29,447.36 418.5K
10:52 29,449.38 29,449.50 29,442.21 29,442.21 282.3K
10:53 29,446.93 29,456.62 29,446.93 29,454.67 350.2K
10:54 29,453.38 29,453.38 29,441.32 29,449.26 597.4K
10:55 29,448.95 29,452.51 29,445.80 29,452.51 310.2K
10:56 29,453.22 29,457.47 29,453.22 29,456.91 310.3K
10:57 29,454.87 29,459.70 29,454.87 29,459.70 263.7K
10:58 29,456.82 29,460.20 29,456.82 29,460.20 259.4K
10:59 29,460.59 29,461.48 29,459.80 29,460.54 224.6K
11:00 29,463.39 29,474.23 29,463.39 29,472.81 316.5K
11:01 29,473.64 29,474.51 29,472.08 29,474.51 302.0K
11:02 29,476.11 29,476.11 29,465.02 29,465.02 469.0K
11:03 29,465.88 29,467.43 29,465.88 29,467.43 413.7K
11:04 29,467.44 29,468.45 29,465.48 29,465.83 413.6K
11:05 29,463.66 29,463.66 29,460.18 29,461.70 348.9K
11:06 29,468.28 29,468.28 29,465.13 29,465.45 265.7K
11:07 29,465.16 29,465.16 29,455.88 29,457.67 251.6K
11:08 29,460.55 29,466.15 29,460.55 29,463.43 259.1K
11:09 29,462.81 29,462.81 29,456.21 29,456.21 318.5K
11:10 29,455.57 29,455.57 29,454.66 29,454.66 181.8K
11:11 29,452.80 29,453.58 29,449.95 29,449.95 275.8K
11:12 29,447.16 29,447.29 29,444.65 29,444.65 1,148.4K
11:13 29,445.98 29,446.12 29,443.03 29,446.12 392.3K
11:14 29,445.74 29,445.74 29,443.26 29,443.68 317.8K
11:15 29,445.92 29,448.87 29,441.63 29,441.63 268.9K
11:16 29,439.21 29,445.51 29,438.65 29,445.46 220.3K
11:17 29,442.86 29,449.88 29,442.86 29,446.83 250.8K
11:18 29,446.85 29,448.79 29,446.85 29,447.08 223.7K
11:19 29,452.24 29,454.24 29,452.24 29,453.69 549.9K
11:20 29,453.58 29,453.58 29,448.76 29,448.76 231.8K
11:21 29,449.95 29,449.95 29,446.32 29,447.92 299.5K
11:22 29,444.08 29,447.74 29,441.83 29,441.83 392.5K
11:23 29,440.78 29,444.51 29,440.78 29,441.65 274.0K
11:24 29,442.58 29,443.86 29,440.80 29,441.84 234.9K
11:25 29,441.52 29,441.52 29,435.79 29,435.79 236.9K
11:26 29,434.30 29,439.88 29,434.30 29,438.70 357.5K
11:27 29,441.11 29,444.48 29,441.11 29,444.48 307.7K
11:28 29,440.76 29,443.29 29,440.76 29,441.21 334.0K
11:29 29,439.77 29,439.77 29,429.33 29,429.33 322.9K
11:30 29,427.56 29,427.56 29,422.27 29,422.27 399.0K
11:31 29,420.97 29,420.97 29,417.96 29,417.96 310.2K
11:32 29,418.21 29,418.52 29,415.39 29,415.39 153.5K
11:33 29,413.95 29,418.30 29,413.95 29,418.30 335.3K
11:34 29,422.00 29,428.76 29,422.00 29,428.15 377.1K
11:35 29,427.85 29,428.28 29,425.89 29,425.89 327.4K
11:36 29,424.58 29,425.66 29,423.82 29,423.82 243.3K
11:37 29,421.41 29,426.09 29,421.41 29,423.08 201.7K
11:38 29,422.52 29,427.28 29,422.52 29,427.28 280.8K
11:39 29,428.11 29,432.82 29,428.11 29,431.60 214.6K
11:40 29,429.64 29,430.82 29,426.26 29,426.26 311.8K
11:41 29,423.27 29,423.27 29,414.10 29,414.86 367.0K
11:42 29,415.41 29,415.41 29,406.41 29,406.41 301.8K
11:43 29,405.72 29,407.12 29,402.75 29,406.68 211.3K
11:44 29,408.78 29,408.78 29,407.35 29,407.82 304.4K
11:45 29,409.37 29,418.90 29,409.37 29,418.90 267.6K
11:46 29,415.83 29,418.69 29,415.83 29,418.17 181.8K
11:47 29,418.88 29,420.51 29,416.84 29,420.51 287.1K
11:48 29,420.71 29,421.35 29,415.52 29,415.62 275.0K
11:49 29,415.94 29,416.07 29,414.01 29,414.59 378.3K
11:50 29,414.69 29,414.69 29,411.18 29,411.63 340.5K
11:51 29,408.17 29,413.09 29,408.17 29,413.09 432.4K
11:52 29,413.02 29,419.19 29,413.02 29,419.19 240.9K
11:53 29,418.67 29,425.51 29,418.67 29,425.51 468.0K
11:54 29,427.52 29,430.53 29,427.52 29,430.53 221.4K
11:55 29,428.01 29,428.01 29,424.69 29,424.69 196.9K
11:56 29,423.01 29,423.01 29,416.58 29,418.17 425.4K
11:57 29,416.74 29,416.74 29,404.29 29,404.29 299.5K
11:58 29,404.38 29,404.38 29,396.89 29,398.36 296.0K
11:59 29,394.25 29,394.25 29,387.76 29,387.76 379.7K
12:00 29,386.77 29,386.77 29,383.05 29,383.49 294.5K
12:01 29,385.29 29,394.74 29,385.29 29,394.68 440.5K
12:02 29,394.68 29,398.76 29,394.68 29,398.76 252.6K
12:03 29,397.49 29,405.78 29,397.49 29,405.78 199.4K
12:04 29,406.06 29,409.53 29,405.94 29,409.53 283.5K
12:05 29,411.59 29,413.99 29,411.59 29,412.82 240.6K
12:06 29,411.77 29,416.07 29,411.77 29,416.07 227.7K
12:07 29,416.88 29,416.88 29,412.16 29,412.16 310.5K
12:08 29,412.30 29,414.28 29,412.30 29,413.46 4,718.4K
12:09 29,413.41 29,413.41 29,408.72 29,409.30 199.8K
12:10 29,407.05 29,412.47 29,407.05 29,412.03 431.8K
12:11 29,411.95 29,411.95 29,409.57 29,409.57 368.1K
12:12 29,410.54 29,415.77 29,410.54 29,415.77 402.4K
12:13 29,415.96 29,415.97 29,414.39 29,414.97 209.4K
12:14 29,413.70 29,413.70 29,411.61 29,411.61 304.0K
12:15 29,409.85 29,409.85 29,404.71 29,404.71 243.4K
12:16 29,413.78 29,414.25 29,413.42 29,413.42 227.4K
12:17 29,413.75 29,417.11 29,413.75 29,416.25 339.2K
12:18 29,416.38 29,416.38 29,411.61 29,412.33 205.3K
12:19 29,396.03 29,401.10 29,396.03 29,401.10 666.5K
12:20 29,403.10 29,404.18 29,402.78 29,402.78 181.0K
12:21 29,399.76 29,400.49 29,396.82 29,396.82 275.7K
12:22 29,393.49 29,393.49 29,383.10 29,383.10 588.9K
12:23 29,383.62 29,387.85 29,383.62 29,386.13 175.3K
12:24 29,387.34 29,387.44 29,383.80 29,383.80 221.5K
12:25 29,384.23 29,384.23 29,378.29 29,378.43 400.3K
12:26 29,377.17 29,383.39 29,377.17 29,383.39 208.6K
12:27 29,384.88 29,384.88 29,380.73 29,380.73 222.1K
12:28 29,377.70 29,377.70 29,372.94 29,374.33 264.7K
12:29 29,392.49 29,396.07 29,391.46 29,391.46 611.7K
12:30 29,389.85 29,390.55 29,387.15 29,387.15 457.8K
12:31 29,388.49 29,388.49 29,380.99 29,380.99 266.8K
12:32 29,378.38 29,378.38 29,364.33 29,364.33 478.1K
12:33 29,365.90 29,370.51 29,365.90 29,370.51 428.3K
12:34 29,366.95 29,368.64 29,366.82 29,366.82 168.1K
12:35 29,366.12 29,366.12 29,354.05 29,354.05 382.0K
12:36 29,348.76 29,357.53 29,347.50 29,357.53 360.5K
12:37 29,361.11 29,362.30 29,357.38 29,357.38 173.0K
12:38 29,358.19 29,363.92 29,358.19 29,362.98 248.3K
12:39 29,365.66 29,367.58 29,354.68 29,354.68 281.6K
12:40 29,354.80 29,354.80 29,344.96 29,345.04 352.4K
12:41 29,345.42 29,348.98 29,345.42 29,348.98 377.9K
12:42 29,349.48 29,349.48 29,339.53 29,339.53 174.8K
12:43 29,337.70 29,341.40 29,337.70 29,339.71 237.3K
12:44 29,338.42 29,343.16 29,334.22 29,343.16 312.3K
12:45 29,342.85 29,342.85 29,330.98 29,336.24 383.5K
12:46 29,336.15 29,336.48 29,331.01 29,331.01 257.5K
12:47 29,329.91 29,329.91 29,319.34 29,319.94 269.2K
12:48 29,320.97 29,323.70 29,320.97 29,323.59 316.1K
12:49 29,326.84 29,327.84 29,326.62 29,327.84 283.4K
12:50 29,327.09 29,327.35 29,322.14 29,324.91 226.5K
12:51 29,324.43 29,324.43 29,319.08 29,319.08 181.0K
12:52 29,312.96 29,312.96 29,301.49 29,301.49 345.8K
12:53 29,300.65 29,311.95 29,300.65 29,311.95 252.8K
12:54 29,313.66 29,313.66 29,311.42 29,311.42 260.3K
12:55 29,311.83 29,312.54 29,309.55 29,311.35 192.4K
12:56 29,309.45 29,309.45 29,302.20 29,302.20 278.1K
12:57 29,301.75 29,301.75 29,289.03 29,291.31 351.1K
12:58 29,290.55 29,290.55 29,283.65 29,283.65 301.1K
12:59 29,281.89 29,287.42 29,281.88 29,287.42 373.5K
13:00 29,287.40 29,290.88 29,287.40 29,290.88 285.9K
13:01 29,289.65 29,289.65 29,284.63 29,288.87 235.1K
13:02 29,288.46 29,290.49 29,286.40 29,289.10 395.5K
13:03 29,290.17 29,300.58 29,290.17 29,300.58 450.6K
13:04 29,301.23 29,301.23 29,294.47 29,294.47 172.2K
13:05 29,297.59 29,297.59 29,294.27 29,295.49 227.3K
13:06 29,295.43 29,295.43 29,289.75 29,289.75 421.9K
13:07 29,282.57 29,285.61 29,282.57 29,285.61 381.9K
13:08 29,286.08 29,286.08 29,280.29 29,282.77 192.5K
13:09 29,283.21 29,288.18 29,283.21 29,288.18 191.6K
13:10 29,293.13 29,298.51 29,293.13 29,298.51 181.2K
13:11 29,299.08 29,299.08 29,290.72 29,290.72 170.7K
13:12 29,286.54 29,286.54 29,270.71 29,274.34 397.4K
13:13 29,273.99 29,276.54 29,273.99 29,275.42 207.2K
13:14 29,276.00 29,276.00 29,273.39 29,273.39 251.5K
13:15 29,274.02 29,274.02 29,263.54 29,264.06 299.8K
13:16 29,259.88 29,263.09 29,259.88 29,263.09 254.8K
13:17 29,261.35 29,261.37 29,260.32 29,260.32 191.5K
13:18 29,260.84 29,265.08 29,260.84 29,265.08 240.1K
13:19 29,263.65 29,268.87 29,263.65 29,268.87 186.6K
13:20 29,269.03 29,271.57 29,269.03 29,269.05 157.0K
13:21 29,267.58 29,278.52 29,267.58 29,278.52 240.5K
13:22 29,284.83 29,287.94 29,284.47 29,287.94 228.7K
13:23 29,289.69 29,290.67 29,289.60 29,289.60 428.4K
13:24 29,286.08 29,286.08 29,280.78 29,281.72 478.8K
13:25 29,280.23 29,280.23 29,273.15 29,273.15 184.2K
13:26 29,273.47 29,273.47 29,270.78 29,271.12 214.6K
13:27 29,266.50 29,268.68 29,266.50 29,268.68 245.3K
13:28 29,270.50 29,270.50 29,258.25 29,258.25 269.8K
13:29 29,255.59 29,255.59 29,244.68 29,244.68 344.7K
13:30 29,244.39 29,251.28 29,244.39 29,251.28 433.6K
13:31 29,254.40 29,256.52 29,254.40 29,255.81 268.0K
13:32 29,251.81 29,253.69 29,251.81 29,253.69 257.0K
13:33 29,254.92 29,262.15 29,254.92 29,262.15 306.8K
13:34 29,262.74 29,262.74 29,261.62 29,262.49 197.1K
13:35 29,260.41 29,262.25 29,260.36 29,261.47 174.6K
13:36 29,256.74 29,256.74 29,255.90 29,255.96 281.9K
13:37 29,257.04 29,259.50 29,256.93 29,259.50 183.2K
13:38 29,262.10 29,262.68 29,260.42 29,262.68 231.0K
13:39 29,267.17 29,267.17 29,256.55 29,257.70 281.0K
13:40 29,255.33 29,258.76 29,255.25 29,258.54 389.8K
13:41 29,259.27 29,259.27 29,255.76 29,255.76 286.6K
13:42 29,257.45 29,257.45 29,249.50 29,249.50 290.5K
13:43 29,248.49 29,249.89 29,248.49 29,249.89 368.3K
13:44 29,250.40 29,251.94 29,249.36 29,251.94 252.8K
13:45 29,254.05 29,256.74 29,253.19 29,256.74 362.6K
13:46 29,259.66 29,261.56 29,254.68 29,254.68 357.4K
13:47 29,248.85 29,254.20 29,248.85 29,254.20 272.5K
13:48 29,254.72 29,256.20 29,254.72 29,255.92 238.2K
13:49 29,248.07 29,248.07 29,243.36 29,243.36 373.8K
13:50 29,243.53 29,246.93 29,243.53 29,246.93 200.6K
13:51 29,245.77 29,248.08 29,245.77 29,247.03 229.0K
13:52 29,245.65 29,245.65 29,239.30 29,239.30 470.9K
13:53 29,241.86 29,244.17 29,241.86 29,243.32 302.8K
13:54 29,243.61 29,243.61 29,238.12 29,241.64 371.3K
13:55 29,242.80 29,243.62 29,237.21 29,237.21 369.4K
13:56 29,232.56 29,233.27 29,219.23 29,219.23 602.6K
13:57 29,220.06 29,221.50 29,217.39 29,221.50 290.8K
13:58 29,225.05 29,228.46 29,225.05 29,226.32 237.0K
13:59 29,227.15 29,232.91 29,227.15 29,232.91 614.0K
14:00 29,231.20 29,231.20 29,222.17 29,222.17 396.3K
14:01 29,223.22 29,224.65 29,221.91 29,224.65 250.0K
14:02 29,225.48 29,226.61 29,224.84 29,226.61 217.7K
14:03 29,227.57 29,236.99 29,227.57 29,236.99 434.9K
14:04 29,236.46 29,236.46 29,226.97 29,226.97 441.3K
14:05 29,225.45 29,225.45 29,218.53 29,219.27 408.1K
14:06 29,216.15 29,216.15 29,211.05 29,212.06 437.5K
14:07 29,215.02 29,215.02 29,206.09 29,206.14 360.9K
14:08 29,207.73 29,212.06 29,207.73 29,212.06 175.9K
14:09 29,211.89 29,212.02 29,207.72 29,207.72 349.6K
14:10 29,211.05 29,212.39 29,210.69 29,212.39 233.4K
14:11 29,213.49 29,221.00 29,213.49 29,221.00 201.3K
14:12 29,220.00 29,232.65 29,220.00 29,232.65 550.5K
14:13 29,233.44 29,233.44 29,228.79 29,229.67 231.7K
14:14 29,229.32 29,229.32 29,221.83 29,226.46 368.0K
14:15 29,229.68 29,229.68 29,221.39 29,224.42 344.9K
14:16 29,229.59 29,229.59 29,223.52 29,229.36 431.9K
14:17 29,230.15 29,239.73 29,230.15 29,239.73 301.6K
14:18 29,240.65 29,250.54 29,240.65 29,249.48 310.7K
14:19 29,248.79 29,248.79 29,245.48 29,246.79 263.6K
14:20 29,247.52 29,248.53 29,246.30 29,248.53 231.7K
14:21 29,253.96 29,259.85 29,253.96 29,257.75 354.4K
14:22 29,257.14 29,271.92 29,257.14 29,271.92 411.1K
14:23 29,272.22 29,275.42 29,272.22 29,274.17 272.4K
14:24 29,274.28 29,274.28 29,268.22 29,269.58 365.9K
14:25 29,267.49 29,269.56 29,264.34 29,268.40 341.5K
14:26 29,268.54 29,270.72 29,268.16 29,268.16 241.3K
14:27 29,270.11 29,274.17 29,270.11 29,274.17 281.2K
14:28 29,275.65 29,275.65 29,270.77 29,270.77 295.9K
14:29 29,270.19 29,272.92 29,268.04 29,268.04 366.2K
14:30 29,268.14 29,271.19 29,267.41 29,271.19 255.4K
14:31 29,271.64 29,276.82 29,271.64 29,276.82 239.4K
14:32 29,277.67 29,277.81 29,275.21 29,277.81 375.3K
14:33 29,280.17 29,280.17 29,275.72 29,275.72 486.8K
14:34 29,275.34 29,277.47 29,275.34 29,276.24 315.5K
14:35 29,277.77 29,285.28 29,277.77 29,285.28 285.0K
14:36 29,284.54 29,287.03 29,284.54 29,286.94 247.7K
14:37 29,288.66 29,288.66 29,284.59 29,284.59 227.0K
14:38 29,285.89 29,294.26 29,285.89 29,294.26 218.7K
14:39 29,295.01 29,295.60 29,294.42 29,295.60 305.1K
14:40 29,296.44 29,296.44 29,295.65 29,296.21 201.9K
14:41 29,297.98 29,303.96 29,297.98 29,303.96 303.7K
14:42 29,305.15 29,309.89 29,302.15 29,309.89 270.6K
14:43 29,313.17 29,313.17 29,310.82 29,312.47 426.0K
14:44 29,313.29 29,313.29 29,308.05 29,308.05 318.7K
14:45 29,308.13 29,311.28 29,308.13 29,311.28 236.9K
14:46 29,311.46 29,315.16 29,311.46 29,313.11 230.6K
14:47 29,312.15 29,312.15 29,307.28 29,308.01 281.8K
14:48 29,306.84 29,306.84 29,304.88 29,306.09 209.1K
14:49 29,305.66 29,309.56 29,305.66 29,308.22 249.2K
14:50 29,304.81 29,312.40 29,304.81 29,312.40 274.5K
14:51 29,312.48 29,312.48 29,307.17 29,307.94 293.8K
14:52 29,306.57 29,306.57 29,305.47 29,305.87 247.0K
14:53 29,306.58 29,311.43 29,306.58 29,310.92 204.7K
14:54 29,310.88 29,311.14 29,310.20 29,310.27 231.5K
14:55 29,310.33 29,310.84 29,308.61 29,308.61 237.8K
14:56 29,306.38 29,308.09 29,306.38 29,308.09 259.0K
14:57 29,305.95 29,305.95 29,293.77 29,293.77 438.4K
14:58 29,292.51 29,292.51 29,280.16 29,280.16 547.7K
14:59 29,279.02 29,279.02 29,275.53 29,275.53 510.7K
15:00 29,273.12 29,274.07 29,268.23 29,270.29 438.7K
15:01 29,269.84 29,279.13 29,269.84 29,279.13 285.5K
15:02 29,276.19 29,278.14 29,276.19 29,278.14 186.1K
15:03 29,276.85 29,278.04 29,273.58 29,273.58 655.5K
15:04 29,275.12 29,275.12 29,271.89 29,272.19 240.5K
15:05 29,272.21 29,280.45 29,272.21 29,280.45 288.0K
15:06 29,283.22 29,290.62 29,283.22 29,289.75 311.6K
15:07 29,289.64 29,293.04 29,288.59 29,293.04 247.2K
15:08 29,295.70 29,297.43 29,294.56 29,297.43 247.4K
15:09 29,297.40 29,297.40 29,294.35 29,294.35 297.9K
15:10 29,293.65 29,296.77 29,293.65 29,296.77 332.8K
15:11 29,296.97 29,296.97 29,290.09 29,290.09 259.3K
15:12 29,290.10 29,290.20 29,288.48 29,288.91 282.7K
15:13 29,292.42 29,292.49 29,291.73 29,292.37 223.5K
15:14 29,292.78 29,292.78 29,284.40 29,284.40 363.1K
15:15 29,287.06 29,287.06 29,283.06 29,283.06 401.0K
15:16 29,276.48 29,280.90 29,276.48 29,278.30 301.9K
15:17 29,280.31 29,283.76 29,279.13 29,279.13 275.4K
15:18 29,278.07 29,279.88 29,276.69 29,279.88 299.0K
15:19 29,282.78 29,284.60 29,277.64 29,284.60 788.7K
15:20 29,290.30 29,290.30 29,282.30 29,283.02 568.7K
15:21 29,284.92 29,289.87 29,284.92 29,289.87 247.8K
15:22 29,291.28 29,291.28 29,288.79 29,289.29 256.3K
15:23 29,288.32 29,297.30 29,288.32 29,297.30 293.0K
15:24 29,296.18 29,299.45 29,296.18 29,297.33 283.1K
15:25 29,296.52 29,299.19 29,296.52 29,297.03 353.7K
15:26 29,297.52 29,297.52 29,295.19 29,296.27 424.2K
15:27 29,299.75 29,306.92 29,299.75 29,306.40 450.5K
15:28 29,305.09 29,306.98 29,302.72 29,306.98 691.6K
15:29 29,306.54 29,308.54 29,304.76 29,304.76 365.4K
15:30 29,299.39 29,301.18 29,297.12 29,301.18 600.6K
15:31 29,302.79 29,302.79 29,292.49 29,293.03 904.2K
15:32 29,294.31 29,307.02 29,294.31 29,307.02 665.7K
15:33 29,306.88 29,308.88 29,306.14 29,308.61 422.2K
15:34 29,306.74 29,307.76 29,305.56 29,307.76 541.3K
15:35 29,308.85 29,311.90 29,308.85 29,309.29 504.9K
15:36 29,305.79 29,305.92 29,303.11 29,305.92 553.2K
15:37 29,304.58 29,313.17 29,303.70 29,313.17 586.1K
15:38 29,319.44 29,319.44 29,314.87 29,314.87 453.2K
15:39 29,315.11 29,317.09 29,312.63 29,312.63 491.6K
15:40 29,308.65 29,310.09 29,307.37 29,310.09 489.3K
15:41 29,308.56 29,308.56 29,307.49 29,308.48 499.9K
15:42 29,311.00 29,311.00 29,305.92 29,308.70 698.4K
15:43 29,310.84 29,319.96 29,310.84 29,319.96 675.1K
15:44 29,326.72 29,338.86 29,326.72 29,338.86 996.2K
15:45 29,335.87 29,345.78 29,335.87 29,345.78 1,178.3K
15:46 29,345.52 29,345.71 29,340.13 29,340.13 664.4K
15:47 29,339.53 29,346.01 29,332.57 29,346.01 818.6K
15:48 29,347.41 29,348.89 29,346.68 29,346.68 724.6K
15:49 29,348.40 29,348.40 29,344.99 29,344.99 767.0K
15:50 29,364.49 29,364.49 29,356.92 29,356.92 2,470.9K
15:51 29,355.12 29,357.85 29,355.12 29,357.85 1,144.5K
15:52 29,355.67 29,358.45 29,353.53 29,353.53 970.0K
15:53 29,358.37 29,365.15 29,358.37 29,364.83 1,482.1K
15:54 29,363.97 29,363.97 29,362.52 29,363.62 1,261.8K
15:55 29,362.75 29,362.75 29,349.37 29,349.37 1,929.8K
15:56 29,344.99 29,344.99 29,337.22 29,337.22 2,115.0K
15:57 29,336.62 29,339.09 29,336.30 29,336.30 1,976.6K
15:58 29,342.44 29,345.68 29,342.44 29,345.35 2,374.7K
15:59 29,342.01 29,343.35 29,338.02 29,338.02 3,739.4K
16:00 29,344.36 29,344.77 29,344.36 29,344.77 53,202.9K
16:01 29,344.77 29,344.77 29,344.77 29,344.77 255.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据