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 29,388.57 29,413.49 29,388.57 29,413.49 8,639.6K
09:31 29,428.51 29,433.42 29,407.98 29,407.98 1,423.7K
09:32 29,405.79 29,448.07 29,405.79 29,448.07 1,353.8K
09:33 29,440.83 29,440.83 29,408.16 29,408.16 1,223.0K
09:34 29,393.79 29,393.79 29,369.35 29,373.66 736.3K
09:35 29,368.64 29,384.05 29,368.64 29,384.05 683.3K
09:36 29,390.43 29,390.43 29,375.18 29,378.00 688.0K
09:37 29,382.51 29,382.51 29,353.92 29,364.88 692.9K
09:38 29,373.61 29,375.27 29,369.07 29,373.37 602.4K
09:39 29,374.43 29,379.64 29,367.42 29,367.42 778.7K
09:40 29,368.09 29,384.17 29,368.09 29,374.28 720.7K
09:41 29,363.74 29,363.74 29,347.17 29,351.30 776.3K
09:42 29,351.60 29,351.60 29,332.88 29,333.77 483.1K
09:43 29,338.41 29,349.41 29,333.02 29,349.41 797.9K
09:44 29,358.13 29,365.69 29,358.13 29,362.97 505.1K
09:45 29,362.35 29,362.35 29,322.06 29,322.06 766.5K
09:46 29,348.27 29,348.27 29,337.92 29,338.88 761.3K
09:47 29,337.25 29,341.81 29,337.25 29,340.49 1,031.3K
09:48 29,336.67 29,336.67 29,316.46 29,316.46 792.7K
09:49 29,323.37 29,333.62 29,323.37 29,333.62 709.4K
09:50 29,332.83 29,343.29 29,327.25 29,327.25 804.1K
09:51 29,322.03 29,322.03 29,310.06 29,310.06 769.4K
09:52 29,310.55 29,323.46 29,310.55 29,323.46 415.5K
09:53 29,319.28 29,319.28 29,303.24 29,303.24 723.9K
09:54 29,314.44 29,314.44 29,294.10 29,304.11 655.7K
09:55 29,303.00 29,303.00 29,288.67 29,297.05 581.7K
09:56 29,293.67 29,297.70 29,257.50 29,257.50 898.8K
09:57 29,255.02 29,256.69 29,254.70 29,254.70 547.9K
09:58 29,254.47 29,254.47 29,247.46 29,252.17 406.2K
09:59 29,251.73 29,251.73 29,245.38 29,245.38 544.1K
10:00 29,243.91 29,243.91 29,212.39 29,212.39 1,132.4K
10:01 29,211.83 29,211.83 29,183.81 29,183.81 786.1K
10:02 29,188.95 29,220.37 29,188.95 29,220.32 861.1K
10:03 29,224.60 29,228.83 29,219.98 29,228.83 1,024.2K
10:04 29,231.72 29,249.86 29,231.72 29,249.86 578.7K
10:05 29,240.10 29,271.06 29,240.10 29,270.81 920.5K
10:06 29,256.90 29,256.90 29,254.21 29,254.21 851.1K
10:07 29,252.99 29,252.99 29,238.90 29,238.90 603.7K
10:08 29,239.96 29,248.01 29,232.76 29,232.76 617.8K
10:09 29,240.66 29,247.40 29,239.34 29,247.40 493.5K
10:10 29,239.77 29,257.17 29,239.67 29,257.17 439.7K
10:11 29,257.02 29,308.29 29,257.02 29,308.29 781.6K
10:12 29,300.10 29,300.10 29,293.88 29,298.45 421.9K
10:13 29,301.29 29,333.89 29,301.29 29,333.89 906.8K
10:14 29,335.16 29,335.16 29,328.92 29,328.92 587.1K
10:15 29,329.47 29,337.77 29,329.47 29,337.77 462.0K
10:16 29,336.20 29,352.12 29,336.20 29,346.53 468.3K
10:17 29,351.39 29,352.04 29,348.79 29,348.79 485.9K
10:18 29,343.14 29,351.99 29,334.81 29,351.99 474.7K
10:19 29,342.68 29,349.34 29,340.08 29,340.08 336.6K
10:20 29,349.66 29,351.54 29,347.38 29,351.54 383.1K
10:21 29,348.74 29,357.36 29,347.75 29,357.36 431.9K
10:22 29,368.31 29,390.33 29,368.31 29,390.33 732.6K
10:23 29,394.33 29,407.73 29,394.33 29,398.92 761.9K
10:24 29,404.89 29,404.89 29,379.73 29,379.73 533.4K
10:25 29,374.22 29,374.22 29,349.05 29,349.05 606.9K
10:26 29,353.90 29,353.90 29,349.03 29,352.62 408.5K
10:27 29,350.45 29,350.45 29,342.52 29,342.52 296.0K
10:28 29,347.26 29,347.26 29,335.55 29,344.28 399.1K
10:29 29,346.41 29,346.41 29,342.26 29,342.26 448.3K
10:30 29,338.69 29,341.12 29,330.12 29,330.12 520.2K
10:31 29,330.68 29,332.79 29,328.98 29,331.13 430.5K
10:32 29,326.96 29,326.96 29,323.11 29,323.11 327.4K
10:33 29,325.59 29,325.59 29,313.16 29,313.16 640.5K
10:34 29,305.09 29,315.83 29,305.09 29,315.83 478.4K
10:35 29,319.68 29,319.70 29,306.10 29,310.59 399.4K
10:36 29,308.24 29,312.96 29,296.15 29,312.96 329.5K
10:37 29,307.62 29,314.89 29,306.66 29,314.89 445.8K
10:38 29,315.50 29,336.79 29,315.50 29,323.37 572.3K
10:39 29,319.39 29,322.84 29,319.39 29,321.49 301.4K
10:40 29,323.39 29,323.39 29,314.39 29,314.39 336.5K
10:41 29,314.66 29,314.66 29,307.05 29,308.57 440.2K
10:42 29,314.94 29,318.08 29,314.92 29,314.92 273.4K
10:43 29,315.79 29,316.31 29,305.45 29,305.45 340.3K
10:44 29,308.23 29,315.46 29,308.23 29,315.46 295.5K
10:45 29,307.59 29,307.59 29,298.75 29,305.40 306.1K
10:46 29,308.80 29,315.07 29,308.80 29,315.07 365.2K
10:47 29,311.07 29,325.46 29,311.07 29,325.46 411.4K
10:48 29,319.71 29,319.71 29,311.75 29,316.60 355.0K
10:49 29,313.46 29,315.09 29,312.58 29,315.09 517.6K
10:50 29,311.46 29,315.29 29,311.46 29,314.03 462.4K
10:51 29,325.38 29,325.38 29,313.02 29,318.56 532.9K
10:52 29,318.28 29,318.28 29,301.14 29,301.59 457.0K
10:53 29,297.03 29,300.61 29,288.46 29,300.61 496.7K
10:54 29,300.65 29,300.65 29,284.39 29,284.39 341.2K
10:55 29,279.33 29,289.69 29,279.33 29,289.69 294.2K
10:56 29,286.61 29,286.78 29,274.47 29,276.53 416.6K
10:57 29,270.88 29,275.06 29,270.55 29,272.93 387.8K
10:58 29,272.05 29,276.22 29,272.05 29,275.68 378.5K
10:59 29,268.30 29,268.30 29,261.68 29,261.68 384.3K
11:00 29,264.43 29,289.79 29,264.43 29,289.79 549.5K
11:01 29,284.07 29,293.22 29,280.59 29,280.59 422.8K
11:02 29,284.71 29,284.71 29,275.50 29,275.50 217.2K
11:03 29,273.74 29,276.99 29,272.88 29,276.99 338.8K
11:04 29,276.80 29,285.81 29,276.80 29,282.73 298.4K
11:05 29,282.13 29,286.59 29,282.09 29,286.59 298.7K
11:06 29,286.95 29,292.61 29,286.95 29,292.61 313.8K
11:07 29,289.80 29,300.04 29,289.80 29,300.04 418.9K
11:08 29,300.40 29,305.27 29,300.40 29,305.27 405.2K
11:09 29,311.91 29,312.92 29,306.97 29,312.92 290.2K
11:10 29,312.79 29,324.77 29,312.79 29,322.23 495.2K
11:11 29,332.09 29,338.34 29,332.09 29,336.04 412.6K
11:12 29,334.42 29,338.29 29,326.46 29,338.29 423.2K
11:13 29,337.71 29,341.91 29,337.33 29,341.91 346.3K
11:14 29,343.66 29,348.81 29,343.66 29,348.81 227.5K
11:15 29,350.66 29,356.46 29,350.66 29,356.46 305.0K
11:16 29,356.60 29,365.87 29,356.60 29,365.18 299.3K
11:17 29,361.69 29,361.69 29,357.82 29,359.29 392.3K
11:18 29,364.27 29,366.10 29,364.27 29,366.10 314.2K
11:19 29,363.57 29,365.51 29,357.90 29,357.90 261.4K
11:20 29,360.61 29,363.84 29,360.61 29,361.84 515.5K
11:21 29,359.66 29,359.66 29,350.57 29,353.44 316.8K
11:22 29,354.37 29,357.31 29,354.24 29,354.32 320.5K
11:23 29,351.72 29,351.72 29,349.44 29,351.39 303.9K
11:24 29,352.41 29,361.18 29,352.41 29,358.29 455.1K
11:25 29,356.43 29,361.49 29,355.75 29,355.75 518.1K
11:26 29,351.71 29,351.71 29,339.83 29,343.80 477.8K
11:27 29,337.20 29,337.20 29,322.70 29,322.70 644.7K
11:28 29,321.29 29,322.53 29,321.29 29,322.53 319.2K
11:29 29,324.49 29,324.49 29,315.75 29,322.81 329.8K
11:30 29,322.84 29,331.77 29,322.53 29,331.77 313.8K
11:31 29,334.81 29,339.91 29,334.81 29,339.91 498.8K
11:32 29,337.88 29,341.11 29,337.04 29,337.04 302.7K
11:33 29,334.46 29,339.52 29,332.58 29,338.40 274.6K
11:34 29,335.87 29,340.09 29,335.53 29,335.53 275.1K
11:35 29,331.17 29,334.23 29,331.17 29,332.84 326.1K
11:36 29,331.09 29,335.46 29,331.09 29,332.34 255.0K
11:37 29,328.20 29,328.20 29,321.62 29,325.69 387.3K
11:38 29,326.80 29,332.30 29,326.80 29,329.76 209.8K
11:39 29,328.90 29,333.05 29,328.90 29,333.05 267.7K
11:40 29,332.21 29,338.64 29,332.21 29,338.64 242.8K
11:41 29,339.16 29,339.44 29,336.11 29,339.44 281.9K
11:42 29,336.60 29,336.60 29,329.68 29,334.13 306.5K
11:43 29,332.68 29,332.68 29,328.20 29,328.20 435.8K
11:44 29,325.75 29,325.75 29,318.47 29,318.47 422.5K
11:45 29,323.14 29,323.14 29,322.25 29,322.63 428.6K
11:46 29,323.29 29,329.30 29,323.29 29,329.30 264.8K
11:47 29,331.01 29,332.72 29,330.75 29,330.75 459.3K
11:48 29,331.37 29,331.63 29,330.10 29,330.43 264.2K
11:49 29,327.32 29,328.54 29,327.32 29,328.36 311.4K
11:50 29,325.71 29,325.88 29,315.70 29,322.76 395.2K
11:51 29,322.14 29,322.14 29,309.01 29,309.01 279.9K
11:52 29,306.19 29,306.19 29,301.72 29,301.72 392.0K
11:53 29,301.97 29,306.16 29,301.36 29,306.16 266.9K
11:54 29,307.97 29,314.27 29,307.97 29,311.69 308.9K
11:55 29,311.55 29,314.04 29,311.39 29,314.04 193.9K
11:56 29,311.23 29,311.47 29,306.97 29,306.97 352.8K
11:57 29,306.19 29,306.19 29,301.52 29,301.52 597.6K
11:58 29,303.33 29,304.58 29,303.04 29,304.58 339.1K
11:59 29,301.74 29,301.74 29,294.74 29,297.26 296.1K
12:00 29,299.83 29,299.83 29,297.72 29,299.04 241.1K
12:01 29,297.69 29,300.12 29,296.60 29,296.60 414.6K
12:02 29,296.77 29,299.01 29,296.77 29,299.01 286.8K
12:03 29,305.86 29,305.86 29,301.99 29,301.99 358.4K
12:04 29,304.11 29,306.51 29,302.36 29,302.36 230.3K
12:05 29,299.87 29,305.38 29,299.87 29,304.45 280.4K
12:06 29,302.54 29,305.29 29,302.54 29,304.61 183.4K
12:07 29,298.69 29,298.69 29,294.78 29,295.77 260.0K
12:08 29,294.26 29,294.26 29,286.95 29,286.95 316.8K
12:09 29,284.69 29,284.69 29,280.75 29,280.75 270.0K
12:10 29,279.32 29,279.32 29,271.47 29,272.30 301.5K
12:11 29,272.74 29,278.35 29,272.74 29,278.35 294.9K
12:12 29,278.74 29,283.23 29,276.21 29,283.23 285.4K
12:13 29,283.62 29,286.03 29,283.62 29,285.08 236.8K
12:14 29,284.31 29,284.31 29,278.32 29,279.45 190.5K
12:15 29,281.26 29,281.26 29,277.74 29,277.74 291.1K
12:16 29,278.48 29,278.48 29,267.96 29,267.96 323.6K
12:17 29,266.84 29,269.71 29,266.84 29,269.71 211.5K
12:18 29,277.16 29,277.80 29,275.06 29,276.05 303.3K
12:19 29,275.86 29,275.86 29,273.23 29,273.23 222.0K
12:20 29,271.98 29,271.98 29,267.85 29,267.85 245.4K
12:21 29,270.35 29,280.74 29,270.35 29,280.74 442.4K
12:22 29,278.81 29,281.16 29,278.00 29,278.00 326.6K
12:23 29,278.47 29,278.47 29,275.85 29,276.85 209.8K
12:24 29,275.25 29,276.22 29,273.71 29,276.22 222.9K
12:25 29,280.21 29,285.57 29,280.21 29,284.76 275.9K
12:26 29,290.53 29,294.38 29,290.53 29,293.21 397.4K
12:27 29,293.50 29,298.78 29,289.07 29,298.78 315.7K
12:28 29,301.15 29,306.78 29,301.15 29,306.78 329.5K
12:29 29,305.05 29,308.19 29,305.03 29,307.55 232.6K
12:30 29,309.16 29,320.30 29,309.16 29,319.23 334.8K
12:31 29,315.80 29,315.80 29,310.02 29,310.02 216.2K
12:32 29,309.01 29,312.45 29,309.01 29,310.81 217.9K
12:33 29,310.45 29,310.45 29,308.24 29,308.24 199.7K
12:34 29,306.67 29,312.73 29,306.67 29,310.25 200.6K
12:35 29,313.55 29,316.85 29,313.55 29,316.85 226.7K
12:36 29,318.52 29,318.52 29,314.64 29,314.74 322.8K
12:37 29,314.48 29,317.71 29,314.48 29,317.69 207.4K
12:38 29,316.93 29,316.93 29,309.27 29,309.27 1,259.1K
12:39 29,309.23 29,312.37 29,304.15 29,304.15 356.9K
12:40 29,305.27 29,305.27 29,296.40 29,297.72 262.3K
12:41 29,296.88 29,296.88 29,288.05 29,288.05 228.5K
12:42 29,285.78 29,285.78 29,277.83 29,278.77 379.2K
12:43 29,280.21 29,280.67 29,278.96 29,279.45 392.1K
12:44 29,283.16 29,283.55 29,282.62 29,282.71 365.6K
12:45 29,286.48 29,288.69 29,285.52 29,288.69 277.4K
12:46 29,289.14 29,297.79 29,289.14 29,297.41 255.6K
12:47 29,298.35 29,298.62 29,298.09 29,298.28 269.9K
12:48 29,296.81 29,296.81 29,292.67 29,294.18 266.1K
12:49 29,295.54 29,295.54 29,287.86 29,287.86 310.2K
12:50 29,286.90 29,286.90 29,273.70 29,273.70 283.8K
12:51 29,273.77 29,276.87 29,273.38 29,274.56 272.1K
12:52 29,278.12 29,295.41 29,278.12 29,295.41 524.2K
12:53 29,299.58 29,302.15 29,298.32 29,302.15 330.4K
12:54 29,298.38 29,299.91 29,296.78 29,299.91 242.1K
12:55 29,300.95 29,305.29 29,300.95 29,303.57 227.6K
12:56 29,302.98 29,306.13 29,302.60 29,306.13 164.7K
12:57 29,304.24 29,306.01 29,302.12 29,306.01 274.7K
12:58 29,305.70 29,305.70 29,304.45 29,305.23 268.7K
12:59 29,306.41 29,306.43 29,305.57 29,306.43 204.2K
13:00 29,306.69 29,320.99 29,306.69 29,320.99 316.4K
13:01 29,324.11 29,328.28 29,324.11 29,327.66 470.1K
13:02 29,321.66 29,324.17 29,318.51 29,324.17 279.4K
13:03 29,325.59 29,328.67 29,325.59 29,326.51 194.2K
13:04 29,323.15 29,323.15 29,316.83 29,316.83 197.9K
13:05 29,314.92 29,314.92 29,309.35 29,313.72 210.7K
13:06 29,313.38 29,313.38 29,307.05 29,307.33 132.2K
13:07 29,307.94 29,319.14 29,307.94 29,319.14 224.2K
13:08 29,319.15 29,324.92 29,319.15 29,324.92 167.7K
13:09 29,329.14 29,329.19 29,324.81 29,326.20 149.9K
13:10 29,324.63 29,324.63 29,321.22 29,322.86 241.7K
13:11 29,326.65 29,327.10 29,326.65 29,326.89 206.8K
13:12 29,327.89 29,334.18 29,327.89 29,334.18 194.4K
13:13 29,331.37 29,340.07 29,331.37 29,340.07 215.7K
13:14 29,341.26 29,344.05 29,341.18 29,341.18 442.4K
13:15 29,338.86 29,343.89 29,338.86 29,343.89 356.9K
13:16 29,343.14 29,343.14 29,338.29 29,338.50 295.0K
13:17 29,334.61 29,334.61 29,330.95 29,330.95 271.6K
13:18 29,332.07 29,333.32 29,332.07 29,333.30 182.2K
13:19 29,337.28 29,339.23 29,337.12 29,339.23 218.6K
13:20 29,340.86 29,343.14 29,338.96 29,343.14 391.4K
13:21 29,343.58 29,346.40 29,343.58 29,345.01 312.4K
13:22 29,346.65 29,346.65 29,343.83 29,344.05 174.2K
13:23 29,344.02 29,348.34 29,344.02 29,348.34 263.9K
13:24 29,351.80 29,351.80 29,349.77 29,349.77 251.6K
13:25 29,353.01 29,355.73 29,353.01 29,354.49 203.4K
13:26 29,355.53 29,357.24 29,355.53 29,356.10 189.6K
13:27 29,354.39 29,354.39 29,350.89 29,352.41 515.6K
13:28 29,350.02 29,350.02 29,344.78 29,344.78 212.6K
13:29 29,347.62 29,350.56 29,347.62 29,350.56 196.2K
13:30 29,350.44 29,351.09 29,344.64 29,351.09 260.9K
13:31 29,351.47 29,359.68 29,351.47 29,359.68 1,336.7K
13:32 29,358.95 29,360.53 29,358.87 29,360.53 239.5K
13:33 29,359.92 29,360.67 29,358.86 29,360.67 426.4K
13:34 29,358.11 29,366.42 29,358.11 29,366.42 354.7K
13:35 29,367.27 29,367.27 29,361.18 29,363.12 149.8K
13:36 29,364.22 29,370.50 29,364.22 29,368.06 297.3K
13:37 29,371.14 29,371.14 29,368.08 29,368.08 214.9K
13:38 29,363.73 29,365.33 29,363.73 29,363.98 251.5K
13:39 29,362.45 29,371.26 29,361.21 29,370.25 245.4K
13:40 29,370.46 29,370.91 29,369.46 29,370.91 238.3K
13:41 29,370.60 29,370.60 29,365.44 29,365.44 214.4K
13:42 29,365.85 29,367.07 29,365.85 29,367.07 191.4K
13:43 29,367.37 29,367.37 29,361.63 29,361.63 205.3K
13:44 29,360.63 29,365.53 29,360.63 29,365.53 331.3K
13:45 29,365.04 29,365.04 29,357.44 29,360.33 342.8K
13:46 29,360.45 29,364.64 29,360.45 29,361.87 331.4K
13:47 29,362.91 29,365.05 29,362.67 29,365.05 218.4K
13:48 29,365.23 29,365.23 29,363.30 29,363.50 224.4K
13:49 29,364.09 29,364.49 29,362.65 29,362.81 250.3K
13:50 29,362.08 29,362.08 29,354.61 29,355.81 256.6K
13:51 29,356.42 29,363.03 29,356.42 29,363.03 230.3K
13:52 29,362.38 29,364.02 29,362.38 29,363.09 189.6K
13:53 29,367.07 29,373.13 29,367.07 29,373.13 308.6K
13:54 29,374.43 29,374.97 29,373.22 29,374.97 258.8K
13:55 29,375.00 29,379.13 29,375.00 29,379.13 281.8K
13:56 29,376.16 29,377.72 29,376.16 29,376.39 269.9K
13:57 29,378.47 29,379.87 29,378.47 29,379.65 167.6K
13:58 29,379.94 29,379.94 29,375.71 29,376.66 253.8K
13:59 29,375.97 29,375.97 29,365.95 29,365.95 276.4K
14:00 29,365.79 29,365.79 29,359.61 29,359.61 255.6K
14:01 29,362.32 29,366.95 29,362.32 29,366.73 199.1K
14:02 29,367.55 29,367.96 29,366.24 29,366.24 132.3K
14:03 29,365.49 29,365.49 29,363.40 29,363.40 218.6K
14:04 29,363.68 29,363.84 29,358.96 29,358.96 210.6K
14:05 29,358.94 29,358.94 29,356.27 29,356.82 321.5K
14:06 29,357.94 29,358.62 29,355.92 29,357.51 227.7K
14:07 29,358.23 29,361.23 29,358.23 29,360.30 187.9K
14:08 29,361.12 29,363.72 29,361.12 29,361.91 178.5K
14:09 29,361.63 29,363.09 29,361.00 29,363.09 163.4K
14:10 29,363.14 29,365.36 29,362.98 29,365.36 267.8K
14:11 29,366.66 29,366.66 29,359.66 29,359.66 267.6K
14:12 29,358.37 29,358.37 29,356.19 29,356.19 251.6K
14:13 29,356.23 29,357.70 29,351.99 29,351.99 356.8K
14:14 29,351.50 29,351.50 29,346.97 29,349.32 254.3K
14:15 29,349.62 29,352.19 29,349.62 29,351.21 227.5K
14:16 29,351.32 29,351.32 29,343.43 29,343.43 329.8K
14:17 29,345.39 29,349.22 29,342.03 29,342.03 336.4K
14:18 29,344.57 29,346.77 29,344.57 29,346.22 243.1K
14:19 29,347.05 29,350.21 29,347.05 29,348.97 256.1K
14:20 29,349.90 29,349.90 29,344.33 29,344.33 277.1K
14:21 29,347.30 29,348.33 29,341.78 29,341.78 194.2K
14:22 29,339.46 29,339.46 29,333.53 29,333.53 223.7K
14:23 29,335.27 29,335.27 29,330.69 29,330.69 334.9K
14:24 29,331.71 29,331.71 29,317.00 29,317.00 465.1K
14:25 29,319.54 29,319.66 29,315.13 29,315.13 252.4K
14:26 29,321.01 29,321.31 29,318.13 29,318.13 272.6K
14:27 29,311.61 29,311.61 29,302.92 29,302.92 432.4K
14:28 29,301.79 29,301.79 29,294.68 29,300.08 396.5K
14:29 29,298.57 29,299.00 29,293.74 29,293.74 230.8K
14:30 29,289.57 29,289.57 29,277.64 29,277.64 471.4K
14:31 29,278.05 29,283.25 29,273.90 29,274.61 337.2K
14:32 29,277.10 29,277.10 29,259.84 29,259.84 717.0K
14:33 29,258.32 29,258.32 29,248.64 29,248.64 1,054.3K
14:34 29,249.90 29,249.90 29,233.72 29,240.52 567.5K
14:35 29,238.49 29,250.64 29,238.49 29,250.64 415.9K
14:36 29,251.87 29,251.87 29,231.95 29,231.95 498.8K
14:37 29,229.53 29,229.53 29,225.33 29,225.33 377.6K
14:38 29,227.04 29,232.95 29,227.04 29,232.95 289.4K
14:39 29,237.19 29,237.19 29,225.96 29,225.96 435.4K
14:40 29,225.15 29,226.30 29,217.97 29,217.97 340.1K
14:41 29,209.45 29,209.45 29,196.89 29,196.89 642.9K
14:42 29,197.96 29,200.37 29,195.00 29,195.00 390.4K
14:43 29,192.92 29,202.29 29,192.92 29,202.29 284.0K
14:44 29,206.62 29,214.50 29,205.94 29,214.50 287.3K
14:45 29,218.04 29,230.93 29,218.04 29,230.93 347.6K
14:46 29,235.20 29,235.20 29,230.40 29,233.85 324.5K
14:47 29,236.53 29,238.44 29,232.50 29,232.50 256.2K
14:48 29,235.09 29,235.09 29,223.56 29,223.56 407.1K
14:49 29,222.95 29,229.90 29,222.95 29,228.64 369.0K
14:50 29,229.44 29,229.44 29,221.95 29,221.95 308.7K
14:51 29,225.21 29,230.70 29,222.11 29,230.70 327.2K
14:52 29,235.12 29,245.04 29,235.12 29,236.73 511.4K
14:53 29,233.99 29,233.99 29,215.25 29,215.25 534.9K
14:54 29,214.64 29,219.26 29,214.64 29,218.67 415.5K
14:55 29,220.26 29,228.48 29,220.26 29,228.48 328.3K
14:56 29,227.90 29,231.22 29,226.09 29,231.22 213.7K
14:57 29,230.12 29,230.12 29,224.85 29,224.85 200.4K
14:58 29,220.53 29,226.25 29,220.53 29,226.25 346.2K
14:59 29,226.59 29,226.59 29,221.33 29,222.08 323.2K
15:00 29,224.68 29,224.68 29,208.58 29,208.58 417.6K
15:01 29,209.03 29,209.03 29,195.84 29,195.84 501.7K
15:02 29,200.36 29,200.36 29,184.01 29,184.01 324.0K
15:03 29,185.31 29,190.03 29,182.18 29,190.03 311.8K
15:04 29,184.98 29,194.76 29,184.14 29,194.76 380.8K
15:05 29,195.05 29,201.39 29,195.05 29,199.66 423.5K
15:06 29,196.13 29,200.26 29,195.76 29,196.28 395.5K
15:07 29,196.48 29,203.98 29,196.48 29,203.98 450.4K
15:08 29,207.33 29,207.33 29,193.19 29,193.19 469.7K
15:09 29,194.17 29,196.36 29,191.51 29,191.51 366.1K
15:10 29,193.04 29,193.04 29,189.09 29,189.09 410.5K
15:11 29,188.21 29,188.21 29,187.33 29,187.34 429.7K
15:12 29,188.84 29,189.75 29,187.14 29,189.75 333.1K
15:13 29,188.00 29,188.00 29,181.59 29,181.59 350.9K
15:14 29,177.49 29,177.49 29,165.40 29,170.36 586.5K
15:15 29,172.23 29,174.53 29,163.56 29,163.56 397.1K
15:16 29,158.31 29,158.31 29,156.55 29,157.22 325.1K
15:17 29,156.42 29,165.56 29,156.42 29,163.83 340.7K
15:18 29,162.95 29,162.95 29,159.99 29,162.62 373.9K
15:19 29,162.32 29,162.32 29,160.67 29,160.67 403.5K
15:20 29,160.93 29,160.93 29,153.75 29,155.33 820.5K
15:21 29,157.74 29,164.40 29,157.74 29,159.42 429.3K
15:22 29,162.41 29,173.54 29,162.41 29,173.54 575.1K
15:23 29,176.76 29,176.76 29,173.43 29,175.90 617.3K
15:24 29,177.68 29,179.57 29,172.37 29,172.37 613.9K
15:25 29,171.04 29,176.30 29,167.89 29,167.89 446.2K
15:26 29,168.01 29,169.78 29,163.88 29,163.88 375.7K
15:27 29,167.85 29,170.08 29,166.14 29,170.08 364.0K
15:28 29,169.51 29,169.51 29,163.49 29,163.56 689.3K
15:29 29,157.30 29,157.30 29,148.46 29,148.46 727.4K
15:30 29,154.64 29,162.79 29,151.17 29,162.79 634.7K
15:31 29,160.19 29,167.14 29,160.19 29,167.14 514.8K
15:32 29,168.37 29,172.64 29,168.37 29,172.64 377.9K
15:33 29,167.97 29,173.49 29,167.92 29,173.49 639.0K
15:34 29,173.31 29,175.95 29,165.29 29,165.29 599.4K
15:35 29,167.24 29,172.70 29,167.24 29,172.70 486.1K
15:36 29,175.72 29,180.57 29,175.72 29,180.33 472.2K
15:37 29,183.22 29,184.00 29,176.80 29,177.38 640.1K
15:38 29,178.37 29,183.73 29,178.37 29,182.92 578.5K
15:39 29,179.31 29,179.31 29,169.55 29,169.55 600.5K
15:40 29,169.12 29,169.40 29,165.61 29,165.61 494.2K
15:41 29,163.80 29,163.80 29,158.82 29,158.82 698.8K
15:42 29,158.29 29,158.29 29,154.53 29,154.53 695.8K
15:43 29,153.19 29,155.44 29,152.08 29,152.08 674.8K
15:44 29,157.79 29,160.33 29,153.41 29,160.33 677.1K
15:45 29,159.18 29,159.18 29,156.31 29,156.31 627.5K
15:46 29,156.09 29,158.47 29,155.47 29,158.47 745.3K
15:47 29,160.94 29,160.94 29,157.34 29,158.94 816.2K
15:48 29,159.82 29,167.12 29,159.82 29,167.12 1,003.2K
15:49 29,171.50 29,172.19 29,171.38 29,172.19 1,000.0K
15:50 29,165.86 29,165.86 29,156.02 29,165.43 2,064.8K
15:51 29,165.33 29,165.93 29,162.90 29,165.93 1,047.3K
15:52 29,163.27 29,165.69 29,163.27 29,163.71 1,252.4K
15:53 29,160.67 29,162.70 29,159.96 29,162.70 1,126.5K
15:54 29,156.59 29,156.59 29,147.73 29,147.73 1,296.5K
15:55 29,146.96 29,146.96 29,136.88 29,139.23 2,103.8K
15:56 29,132.69 29,132.69 29,127.69 29,127.69 1,980.8K
15:57 29,127.54 29,128.19 29,126.49 29,126.57 1,648.0K
15:58 29,123.76 29,124.19 29,117.43 29,117.43 2,204.9K
15:59 29,116.19 29,117.85 29,115.97 29,115.97 3,315.1K
16:00 29,113.93 29,113.93 29,112.91 29,112.91 93,498.9K
16:01 29,112.91 29,112.91 29,112.91 29,112.91 168.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据