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 29,075.80 29,075.80 28,985.89 28,985.89 16,238.3K
09:31 29,001.39 29,001.39 28,979.16 28,983.45 2,381.4K
09:32 28,989.49 29,021.56 28,989.49 29,008.64 910.4K
09:33 29,011.05 29,016.57 28,995.48 28,995.48 1,297.4K
09:34 28,987.60 28,988.61 28,979.28 28,988.61 964.4K
09:35 28,990.83 29,019.63 28,988.45 29,019.63 917.7K
09:36 29,030.82 29,079.84 29,030.82 29,079.84 973.1K
09:37 29,069.85 29,076.65 29,063.06 29,076.65 728.1K
09:38 29,076.53 29,076.53 29,064.38 29,065.36 465.3K
09:39 29,048.70 29,056.60 29,048.63 29,048.63 599.7K
09:40 29,056.31 29,056.31 29,040.87 29,040.87 649.8K
09:41 29,026.52 29,030.38 29,026.52 29,029.23 417.1K
09:42 29,023.32 29,023.32 28,996.52 28,996.62 727.9K
09:43 28,996.75 29,012.20 28,996.75 29,012.20 582.8K
09:44 29,013.00 29,021.61 29,013.00 29,016.18 573.8K
09:45 29,010.42 29,010.42 28,992.61 28,992.61 576.0K
09:46 28,994.99 28,996.45 28,985.06 28,985.06 578.9K
09:47 28,985.31 28,985.31 28,979.11 28,981.33 558.7K
09:48 28,988.96 29,037.16 28,988.96 29,037.16 945.5K
09:49 29,030.62 29,030.62 29,008.40 29,008.40 405.9K
09:50 29,006.01 29,007.79 29,005.08 29,007.15 517.3K
09:51 29,006.83 29,032.42 29,006.83 29,028.92 582.8K
09:52 29,034.23 29,036.00 29,034.23 29,035.76 556.1K
09:53 29,033.16 29,044.15 29,033.16 29,044.15 492.7K
09:54 29,050.38 29,050.38 29,045.49 29,049.19 441.3K
09:55 29,051.00 29,051.00 29,022.83 29,022.83 556.7K
09:56 29,023.84 29,025.73 29,023.44 29,025.73 409.6K
09:57 29,024.32 29,034.59 29,024.32 29,034.59 426.8K
09:58 29,028.87 29,033.59 29,028.87 29,030.67 392.6K
09:59 29,035.22 29,042.22 29,034.03 29,042.22 442.4K
10:00 29,045.98 29,063.87 29,045.98 29,063.87 647.8K
10:01 29,074.59 29,074.59 29,066.96 29,071.60 532.1K
10:02 29,073.17 29,084.36 29,072.88 29,072.88 572.6K
10:03 29,069.17 29,069.17 29,047.89 29,047.89 743.3K
10:04 29,042.96 29,062.04 29,042.96 29,062.04 535.3K
10:05 29,070.77 29,071.42 29,064.76 29,064.76 502.3K
10:06 29,061.00 29,079.22 29,061.00 29,079.22 417.5K
10:07 29,081.73 29,083.79 29,081.73 29,082.90 466.7K
10:08 29,075.25 29,075.25 29,059.44 29,059.44 455.6K
10:09 29,058.52 29,067.99 29,058.52 29,067.99 531.1K
10:10 29,068.89 29,077.29 29,068.89 29,073.49 463.8K
10:11 29,078.22 29,083.62 29,078.22 29,083.62 525.6K
10:12 29,085.74 29,104.94 29,085.74 29,102.60 440.6K
10:13 29,104.09 29,110.82 29,101.76 29,110.82 404.8K
10:14 29,113.30 29,121.90 29,112.72 29,121.90 466.0K
10:15 29,122.38 29,122.38 29,110.29 29,110.29 445.0K
10:16 29,107.78 29,107.78 29,092.43 29,092.43 742.6K
10:17 29,097.05 29,097.05 29,090.57 29,096.76 427.7K
10:18 29,103.34 29,103.34 29,099.94 29,102.98 392.6K
10:19 29,104.76 29,104.76 29,084.89 29,084.89 471.0K
10:20 29,076.86 29,092.88 29,076.86 29,092.88 515.7K
10:21 29,090.71 29,101.35 29,090.71 29,101.35 449.8K
10:22 29,102.91 29,121.07 29,102.91 29,121.07 525.7K
10:23 29,119.35 29,129.86 29,119.35 29,128.50 359.8K
10:24 29,130.26 29,132.22 29,128.04 29,131.81 493.2K
10:25 29,131.70 29,138.12 29,131.70 29,138.12 470.8K
10:26 29,139.04 29,141.98 29,138.68 29,138.68 360.1K
10:27 29,135.58 29,135.58 29,127.83 29,131.20 454.6K
10:28 29,131.76 29,140.28 29,131.76 29,139.12 393.0K
10:29 29,138.90 29,139.71 29,138.73 29,138.97 329.1K
10:30 29,136.43 29,136.43 29,134.33 29,134.33 382.1K
10:31 29,135.30 29,145.40 29,135.30 29,145.40 352.1K
10:32 29,148.24 29,148.57 29,145.58 29,148.57 347.3K
10:33 29,149.06 29,149.06 29,142.86 29,148.50 722.8K
10:34 29,145.01 29,157.86 29,142.87 29,157.86 478.7K
10:35 29,157.77 29,157.77 29,142.27 29,142.27 482.6K
10:36 29,148.30 29,151.19 29,139.52 29,139.52 302.9K
10:37 29,131.95 29,139.85 29,131.95 29,139.85 533.0K
10:38 29,144.49 29,146.85 29,132.98 29,132.98 371.8K
10:39 29,134.92 29,134.92 29,126.67 29,126.67 318.7K
10:40 29,128.30 29,133.78 29,128.30 29,133.49 261.5K
10:41 29,133.85 29,137.55 29,132.40 29,137.55 236.3K
10:42 29,135.73 29,138.06 29,133.87 29,133.87 309.4K
10:43 29,129.37 29,129.37 29,124.81 29,128.95 310.0K
10:44 29,120.69 29,124.66 29,120.69 29,124.66 428.7K
10:45 29,119.04 29,123.83 29,119.04 29,123.70 425.2K
10:46 29,130.20 29,130.20 29,125.28 29,128.15 316.5K
10:47 29,133.99 29,136.64 29,129.30 29,129.30 489.3K
10:48 29,123.63 29,134.97 29,123.63 29,133.93 436.3K
10:49 29,135.79 29,141.05 29,135.79 29,137.93 285.7K
10:50 29,136.17 29,151.69 29,136.17 29,151.69 459.2K
10:51 29,153.43 29,154.69 29,151.88 29,151.88 369.0K
10:52 29,145.89 29,149.31 29,145.89 29,145.93 289.8K
10:53 29,136.35 29,141.84 29,136.35 29,141.84 453.6K
10:54 29,155.26 29,159.90 29,153.12 29,153.12 408.4K
10:55 29,144.33 29,144.33 29,143.21 29,144.16 260.2K
10:56 29,142.70 29,144.75 29,142.64 29,144.65 303.2K
10:57 29,140.36 29,146.94 29,140.36 29,145.04 261.4K
10:58 29,146.53 29,148.96 29,146.53 29,147.44 224.0K
10:59 29,149.14 29,157.54 29,149.14 29,157.54 490.7K
11:00 29,160.77 29,160.77 29,153.63 29,153.75 315.2K
11:01 29,154.26 29,170.83 29,154.26 29,170.83 436.7K
11:02 29,175.20 29,175.41 29,174.53 29,175.41 422.6K
11:03 29,176.21 29,178.93 29,176.11 29,178.93 353.7K
11:04 29,172.16 29,172.16 29,167.72 29,167.72 411.8K
11:05 29,169.16 29,176.04 29,169.16 29,176.04 548.2K
11:06 29,179.92 29,181.22 29,178.29 29,178.29 371.1K
11:07 29,176.93 29,177.39 29,174.60 29,174.60 434.7K
11:08 29,180.74 29,180.74 29,171.01 29,172.27 341.8K
11:09 29,172.07 29,172.36 29,168.37 29,172.36 306.0K
11:10 29,172.58 29,175.78 29,168.31 29,168.31 348.4K
11:11 29,171.48 29,172.10 29,162.81 29,163.44 244.7K
11:12 29,157.56 29,157.56 29,153.20 29,153.20 507.8K
11:13 29,150.11 29,150.11 29,141.75 29,145.29 469.8K
11:14 29,146.51 29,147.05 29,145.11 29,145.46 229.5K
11:15 29,143.91 29,143.91 29,140.50 29,140.86 356.4K
11:16 29,140.17 29,140.17 29,115.80 29,116.24 434.8K
11:17 29,113.43 29,130.32 29,113.43 29,130.32 296.4K
11:18 29,128.68 29,133.72 29,128.68 29,133.41 304.2K
11:19 29,131.69 29,133.56 29,131.69 29,132.91 305.8K
11:20 29,133.65 29,139.57 29,133.46 29,139.57 241.1K
11:21 29,135.71 29,141.65 29,135.71 29,141.65 244.3K
11:22 29,140.82 29,140.82 29,124.24 29,125.30 330.0K
11:23 29,128.52 29,128.52 29,122.22 29,122.22 288.4K
11:24 29,122.14 29,123.71 29,116.13 29,116.13 279.3K
11:25 29,114.54 29,118.59 29,114.54 29,118.08 366.1K
11:26 29,113.96 29,113.96 29,104.10 29,104.10 324.6K
11:27 29,100.96 29,103.37 29,100.96 29,101.80 285.5K
11:28 29,101.20 29,103.72 29,094.25 29,094.25 295.1K
11:29 29,092.20 29,094.47 29,091.76 29,091.76 313.0K
11:30 29,092.19 29,092.19 29,085.70 29,086.37 681.9K
11:31 29,090.77 29,096.14 29,090.77 29,094.35 464.8K
11:32 29,096.11 29,104.18 29,096.11 29,104.18 355.0K
11:33 29,104.66 29,104.74 29,103.42 29,103.42 280.8K
11:34 29,106.90 29,115.62 29,106.90 29,115.62 309.7K
11:35 29,116.88 29,116.88 29,112.18 29,113.50 233.6K
11:36 29,115.00 29,124.17 29,115.00 29,122.68 332.2K
11:37 29,124.61 29,128.77 29,124.61 29,126.47 251.1K
11:38 29,125.16 29,128.95 29,125.05 29,125.05 250.1K
11:39 29,127.85 29,127.85 29,124.28 29,124.28 168.5K
11:40 29,126.40 29,137.73 29,126.40 29,137.73 342.9K
11:41 29,136.26 29,138.15 29,136.22 29,138.15 239.8K
11:42 29,132.49 29,132.55 29,131.00 29,132.55 306.6K
11:43 29,130.56 29,130.56 29,128.82 29,129.22 253.7K
11:44 29,127.54 29,130.26 29,127.18 29,130.26 476.2K
11:45 29,128.57 29,132.85 29,128.57 29,132.85 212.7K
11:46 29,126.65 29,128.09 29,122.91 29,122.91 258.3K
11:47 29,127.64 29,127.64 29,125.07 29,125.73 173.5K
11:48 29,130.58 29,133.11 29,130.58 29,133.11 719.4K
11:49 29,133.20 29,133.20 29,129.04 29,129.04 166.7K
11:50 29,128.13 29,130.35 29,128.13 29,128.38 226.4K
11:51 29,127.22 29,127.22 29,113.46 29,113.46 276.1K
11:52 29,114.35 29,119.57 29,114.35 29,119.57 197.7K
11:53 29,121.11 29,121.11 29,116.29 29,116.29 312.3K
11:54 29,109.38 29,112.24 29,109.38 29,112.24 277.2K
11:55 29,114.11 29,118.20 29,113.23 29,117.34 257.5K
11:56 29,113.79 29,118.71 29,113.79 29,118.71 217.1K
11:57 29,115.71 29,115.71 29,103.94 29,106.92 299.6K
11:58 29,107.36 29,114.60 29,107.36 29,114.60 305.6K
11:59 29,114.64 29,119.77 29,112.32 29,112.32 297.3K
12:00 29,112.57 29,112.57 29,109.29 29,109.29 215.3K
12:01 29,110.06 29,115.18 29,110.06 29,115.18 198.0K
12:02 29,112.23 29,112.23 29,106.89 29,106.89 196.0K
12:03 29,100.35 29,104.08 29,100.35 29,104.08 252.7K
12:04 29,102.19 29,102.85 29,100.14 29,101.65 260.6K
12:05 29,098.80 29,099.66 29,094.69 29,094.69 231.0K
12:06 29,099.90 29,099.90 29,096.25 29,096.25 193.8K
12:07 29,099.22 29,107.63 29,099.22 29,107.63 248.2K
12:08 29,108.56 29,108.56 29,100.98 29,101.82 211.4K
12:09 29,101.52 29,101.52 29,093.22 29,095.25 243.0K
12:10 29,094.42 29,101.43 29,094.42 29,101.43 255.0K
12:11 29,102.97 29,104.39 29,099.91 29,099.91 227.9K
12:12 29,099.88 29,107.50 29,099.88 29,107.50 329.7K
12:13 29,108.02 29,111.99 29,108.02 29,110.73 213.9K
12:14 29,109.56 29,112.14 29,109.56 29,112.14 330.1K
12:15 29,110.65 29,111.47 29,110.65 29,111.47 206.0K
12:16 29,109.22 29,114.27 29,108.05 29,114.27 336.3K
12:17 29,115.56 29,125.51 29,115.56 29,125.51 969.9K
12:18 29,127.93 29,132.91 29,127.93 29,132.91 292.8K
12:19 29,133.21 29,144.52 29,133.21 29,142.53 436.2K
12:20 29,143.39 29,146.13 29,143.39 29,146.13 238.1K
12:21 29,144.89 29,150.41 29,142.58 29,150.41 391.3K
12:22 29,150.35 29,150.35 29,147.01 29,147.01 277.3K
12:23 29,147.66 29,147.66 29,127.71 29,127.71 499.9K
12:24 29,120.20 29,126.77 29,120.20 29,126.77 237.9K
12:25 29,127.74 29,136.58 29,127.74 29,132.18 176.1K
12:26 29,130.19 29,130.89 29,125.04 29,125.70 238.8K
12:27 29,127.85 29,128.94 29,127.85 29,128.94 270.3K
12:28 29,126.19 29,132.85 29,126.19 29,131.85 307.5K
12:29 29,132.45 29,133.70 29,131.42 29,132.64 422.5K
12:30 29,135.49 29,135.49 29,127.29 29,127.29 242.8K
12:31 29,124.50 29,124.81 29,123.10 29,123.10 188.3K
12:32 29,130.06 29,134.19 29,130.06 29,133.14 378.4K
12:33 29,132.83 29,135.31 29,132.28 29,135.31 298.4K
12:34 29,135.80 29,135.80 29,123.38 29,123.38 240.6K
12:35 29,125.82 29,125.82 29,121.00 29,121.00 162.8K
12:36 29,116.10 29,120.63 29,115.02 29,115.02 192.3K
12:37 29,115.14 29,121.77 29,113.95 29,121.77 246.1K
12:38 29,122.33 29,128.07 29,122.33 29,128.07 218.8K
12:39 29,125.94 29,129.07 29,124.88 29,129.07 680.9K
12:40 29,130.25 29,132.18 29,130.25 29,132.09 396.0K
12:41 29,129.69 29,132.99 29,128.35 29,132.99 290.6K
12:42 29,133.26 29,135.50 29,125.90 29,125.90 260.5K
12:43 29,120.98 29,120.98 29,111.79 29,113.41 270.1K
12:44 29,109.63 29,109.63 29,103.26 29,104.30 274.7K
12:45 29,104.97 29,106.41 29,103.84 29,105.32 309.8K
12:46 29,102.20 29,102.20 29,087.48 29,087.48 374.5K
12:47 29,082.50 29,082.50 29,080.78 29,080.99 316.1K
12:48 29,083.68 29,083.68 29,076.56 29,076.56 261.9K
12:49 29,073.50 29,073.50 29,066.45 29,071.02 294.9K
12:50 29,069.15 29,071.22 29,063.94 29,063.94 226.0K
12:51 29,070.38 29,085.11 29,070.38 29,085.11 402.5K
12:52 29,079.98 29,086.80 29,079.98 29,086.80 176.2K
12:53 29,091.62 29,092.72 29,083.60 29,089.31 273.3K
12:54 29,090.43 29,090.43 29,084.30 29,084.30 168.8K
12:55 29,082.04 29,082.04 29,072.16 29,072.37 228.8K
12:56 29,072.22 29,072.22 29,068.68 29,070.90 168.8K
12:57 29,066.97 29,066.97 29,063.50 29,063.50 262.9K
12:58 29,059.20 29,059.20 29,049.02 29,051.32 368.2K
12:59 29,051.65 29,053.81 29,044.89 29,044.89 192.1K
13:00 29,045.59 29,056.04 29,045.59 29,056.04 210.8K
13:01 29,057.75 29,060.79 29,054.35 29,060.79 196.7K
13:02 29,063.76 29,074.91 29,063.76 29,071.70 238.2K
13:03 29,067.56 29,067.56 29,060.22 29,060.22 226.3K
13:04 29,058.23 29,059.65 29,058.23 29,059.65 182.4K
13:05 29,061.22 29,065.68 29,061.22 29,063.55 147.5K
13:06 29,058.36 29,061.61 29,058.36 29,059.73 206.5K
13:07 29,061.40 29,061.40 29,055.42 29,058.74 281.7K
13:08 29,058.75 29,060.67 29,057.62 29,060.67 166.5K
13:09 29,061.98 29,064.93 29,061.98 29,064.93 207.7K
13:10 29,064.00 29,064.00 29,057.26 29,061.34 264.7K
13:11 29,057.94 29,057.94 29,050.65 29,050.65 208.0K
13:12 29,051.01 29,054.80 29,051.01 29,053.77 232.4K
13:13 29,057.28 29,057.28 29,049.47 29,050.60 357.2K
13:14 29,048.79 29,050.79 29,047.29 29,050.79 351.2K
13:15 29,055.39 29,059.89 29,055.39 29,059.06 353.0K
13:16 29,060.81 29,065.14 29,021.67 29,021.67 779.2K
13:17 29,021.47 29,041.22 29,021.47 29,041.22 470.8K
13:18 29,037.26 29,038.97 29,035.78 29,035.78 325.5K
13:19 29,034.90 29,034.90 29,021.58 29,023.94 358.2K
13:20 29,019.42 29,024.20 29,019.42 29,024.20 169.7K
13:21 29,029.57 29,037.41 29,029.03 29,029.03 353.4K
13:22 29,026.03 29,030.12 29,026.03 29,030.12 304.5K
13:23 29,037.17 29,038.07 29,033.36 29,033.36 399.0K
13:24 29,030.65 29,032.25 29,028.12 29,028.12 229.2K
13:25 29,028.72 29,033.54 29,028.72 29,033.54 211.5K
13:26 29,037.81 29,041.48 29,034.21 29,034.21 267.2K
13:27 29,038.99 29,056.04 29,038.99 29,056.04 323.7K
13:28 29,053.87 29,054.86 29,052.04 29,054.86 225.1K
13:29 29,052.87 29,072.88 29,052.87 29,072.82 299.7K
13:30 29,072.42 29,086.08 29,072.42 29,086.08 299.4K
13:31 29,083.09 29,086.38 29,083.09 29,086.05 336.4K
13:32 29,089.19 29,090.13 29,086.43 29,086.43 222.9K
13:33 29,083.69 29,083.69 29,081.15 29,083.32 305.8K
13:34 29,085.98 29,103.89 29,085.98 29,103.89 257.5K
13:35 29,105.08 29,117.39 29,105.08 29,117.32 500.4K
13:36 29,116.35 29,123.23 29,116.35 29,123.23 283.8K
13:37 29,123.94 29,133.68 29,123.94 29,133.68 386.0K
13:38 29,132.80 29,133.76 29,131.00 29,133.76 433.0K
13:39 29,130.74 29,139.42 29,130.74 29,139.42 262.1K
13:40 29,139.15 29,146.79 29,139.15 29,146.78 482.6K
13:41 29,140.03 29,140.03 29,129.54 29,129.54 349.7K
13:42 29,131.88 29,131.88 29,121.85 29,121.85 369.6K
13:43 29,119.83 29,119.83 29,118.19 29,118.19 492.4K
13:44 29,115.00 29,127.14 29,115.00 29,127.14 496.2K
13:45 29,125.13 29,125.13 29,120.48 29,120.48 185.7K
13:46 29,118.29 29,118.29 29,116.76 29,116.76 243.8K
13:47 29,122.26 29,122.26 29,115.77 29,115.77 355.2K
13:48 29,115.66 29,122.06 29,115.66 29,116.11 222.2K
13:49 29,114.19 29,121.27 29,114.19 29,121.27 199.4K
13:50 29,122.23 29,122.23 29,118.24 29,118.92 175.0K
13:51 29,120.37 29,126.43 29,120.37 29,126.43 267.4K
13:52 29,125.96 29,132.06 29,125.96 29,131.38 218.5K
13:53 29,132.19 29,133.61 29,131.10 29,131.10 180.0K
13:54 29,129.32 29,134.17 29,125.62 29,125.62 246.9K
13:55 29,124.83 29,124.83 29,112.54 29,112.54 376.1K
13:56 29,109.65 29,111.54 29,099.63 29,099.63 345.9K
13:57 29,098.19 29,100.16 29,098.19 29,099.35 182.8K
13:58 29,095.95 29,095.95 29,079.60 29,079.62 423.1K
13:59 29,079.88 29,079.88 29,076.31 29,076.39 242.7K
14:00 29,075.10 29,086.00 29,075.10 29,085.31 377.8K
14:01 29,088.48 29,099.00 29,088.48 29,099.00 348.5K
14:02 29,097.80 29,097.80 29,093.46 29,096.94 344.8K
14:03 29,099.60 29,100.78 29,095.28 29,095.28 242.5K
14:04 29,094.82 29,096.68 29,093.67 29,093.67 274.7K
14:05 29,094.64 29,098.73 29,094.64 29,098.60 292.6K
14:06 29,096.97 29,104.02 29,096.97 29,102.86 284.5K
14:07 29,106.05 29,108.29 29,105.97 29,105.97 372.4K
14:08 29,104.18 29,104.18 29,094.89 29,094.89 325.9K
14:09 29,092.84 29,092.84 29,089.03 29,090.92 234.0K
14:10 29,092.32 29,092.53 29,089.07 29,089.07 255.9K
14:11 29,088.03 29,093.99 29,088.03 29,093.99 248.8K
14:12 29,097.62 29,101.61 29,097.62 29,101.61 296.7K
14:13 29,100.62 29,100.62 29,093.17 29,093.17 345.1K
14:14 29,091.74 29,096.52 29,091.74 29,095.96 262.2K
14:15 29,094.53 29,101.93 29,094.53 29,097.80 294.7K
14:16 29,097.57 29,099.93 29,095.93 29,095.93 234.8K
14:17 29,096.30 29,098.27 29,095.51 29,098.27 196.5K
14:18 29,097.47 29,098.64 29,097.47 29,098.64 229.4K
14:19 29,102.25 29,110.85 29,102.25 29,110.85 333.5K
14:20 29,114.31 29,114.31 29,111.61 29,111.61 323.8K
14:21 29,112.46 29,112.46 29,109.50 29,110.04 351.4K
14:22 29,102.68 29,102.68 29,098.66 29,098.66 336.2K
14:23 29,098.26 29,107.72 29,098.26 29,107.72 379.3K
14:24 29,107.58 29,107.58 29,102.52 29,106.53 257.6K
14:25 29,106.04 29,115.92 29,106.04 29,115.92 386.2K
14:26 29,115.54 29,115.54 29,110.39 29,110.39 410.8K
14:27 29,109.11 29,116.71 29,109.11 29,116.07 260.0K
14:28 29,115.75 29,115.75 29,112.70 29,112.85 222.7K
14:29 29,111.64 29,111.64 29,108.66 29,108.66 220.4K
14:30 29,107.73 29,113.57 29,101.61 29,113.57 484.7K
14:31 29,117.46 29,122.70 29,117.46 29,122.70 244.3K
14:32 29,126.40 29,126.40 29,122.42 29,124.57 275.5K
14:33 29,126.41 29,131.66 29,126.41 29,130.53 252.1K
14:34 29,129.60 29,129.60 29,122.02 29,122.02 250.7K
14:35 29,121.18 29,121.18 29,116.54 29,119.50 291.1K
14:36 29,121.83 29,132.96 29,121.83 29,132.96 310.4K
14:37 29,132.10 29,138.04 29,131.51 29,138.04 268.5K
14:38 29,136.47 29,141.66 29,136.47 29,141.66 386.9K
14:39 29,141.87 29,148.21 29,141.87 29,144.99 297.2K
14:40 29,144.23 29,146.37 29,142.20 29,142.20 210.9K
14:41 29,143.20 29,146.29 29,142.41 29,146.29 179.8K
14:42 29,147.33 29,154.14 29,147.33 29,154.14 313.0K
14:43 29,152.89 29,156.97 29,152.72 29,156.97 397.9K
14:44 29,160.81 29,160.81 29,159.21 29,159.33 282.0K
14:45 29,159.33 29,159.33 29,157.30 29,157.68 250.2K
14:46 29,158.07 29,158.07 29,153.79 29,153.79 207.5K
14:47 29,153.54 29,157.69 29,153.54 29,157.69 273.2K
14:48 29,159.04 29,168.88 29,159.04 29,168.88 359.4K
14:49 29,168.81 29,170.42 29,168.04 29,170.42 256.9K
14:50 29,169.77 29,176.80 29,169.22 29,176.80 341.9K
14:51 29,175.35 29,181.15 29,175.35 29,181.15 364.1K
14:52 29,181.21 29,181.21 29,179.52 29,179.76 238.2K
14:53 29,182.12 29,182.12 29,175.81 29,175.81 295.9K
14:54 29,176.24 29,184.01 29,176.24 29,182.33 280.5K
14:55 29,181.44 29,187.03 29,181.44 29,187.03 253.3K
14:56 29,188.54 29,188.54 29,184.90 29,186.39 250.3K
14:57 29,186.95 29,189.04 29,185.33 29,185.56 305.0K
14:58 29,184.00 29,184.00 29,176.85 29,176.85 323.2K
14:59 29,174.23 29,183.46 29,174.23 29,183.46 335.3K
15:00 29,184.85 29,190.93 29,184.85 29,190.93 365.3K
15:01 29,188.02 29,189.26 29,187.37 29,189.26 852.3K
15:02 29,191.12 29,195.98 29,191.12 29,195.98 264.7K
15:03 29,201.21 29,204.48 29,201.21 29,204.48 381.0K
15:04 29,202.52 29,213.12 29,202.52 29,213.12 414.3K
15:05 29,214.95 29,221.25 29,214.95 29,221.25 357.8K
15:06 29,221.96 29,222.35 29,221.40 29,222.01 235.3K
15:07 29,226.40 29,226.40 29,220.27 29,220.27 330.4K
15:08 29,220.17 29,230.71 29,220.17 29,230.71 379.0K
15:09 29,231.83 29,231.83 29,230.09 29,231.66 319.7K
15:10 29,232.97 29,240.00 29,232.81 29,240.00 319.5K
15:11 29,237.69 29,237.69 29,229.92 29,229.92 427.2K
15:12 29,232.75 29,232.75 29,226.67 29,226.67 261.8K
15:13 29,226.15 29,233.67 29,226.15 29,233.02 292.8K
15:14 29,231.91 29,231.91 29,230.00 29,230.00 307.8K
15:15 29,228.18 29,231.03 29,228.18 29,231.03 332.4K
15:16 29,235.22 29,239.41 29,234.37 29,239.41 418.9K
15:17 29,242.50 29,242.50 29,238.35 29,239.18 388.5K
15:18 29,240.36 29,240.36 29,238.17 29,238.96 413.9K
15:19 29,245.20 29,245.20 29,241.59 29,241.59 354.8K
15:20 29,240.16 29,240.16 29,236.83 29,238.79 374.0K
15:21 29,241.76 29,241.89 29,232.47 29,236.75 400.2K
15:22 29,237.14 29,242.64 29,237.14 29,238.40 332.8K
15:23 29,240.01 29,248.05 29,240.01 29,248.05 264.1K
15:24 29,248.74 29,251.27 29,248.34 29,251.27 400.2K
15:25 29,257.39 29,265.87 29,257.39 29,265.87 650.1K
15:26 29,266.96 29,268.07 29,264.58 29,266.98 524.0K
15:27 29,266.94 29,276.06 29,266.94 29,275.79 451.9K
15:28 29,278.16 29,286.29 29,278.16 29,284.99 331.3K
15:29 29,282.75 29,283.20 29,281.24 29,281.24 269.9K
15:30 29,282.91 29,282.91 29,279.87 29,279.87 523.6K
15:31 29,277.08 29,277.89 29,276.50 29,277.89 517.3K
15:32 29,277.84 29,277.84 29,274.68 29,274.68 487.7K
15:33 29,279.17 29,283.14 29,279.17 29,283.14 654.2K
15:34 29,281.57 29,281.57 29,268.92 29,268.92 729.8K
15:35 29,264.95 29,264.95 29,260.93 29,260.93 605.9K
15:36 29,257.26 29,265.12 29,257.26 29,265.12 531.6K
15:37 29,266.58 29,270.11 29,262.33 29,270.11 525.7K
15:38 29,265.82 29,272.42 29,265.15 29,272.42 622.1K
15:39 29,276.20 29,286.53 29,276.20 29,282.73 857.6K
15:40 29,282.94 29,294.16 29,282.56 29,294.16 623.1K
15:41 29,298.29 29,302.42 29,298.29 29,301.13 750.4K
15:42 29,306.72 29,311.28 29,303.04 29,311.28 602.5K
15:43 29,309.83 29,310.68 29,307.07 29,307.07 554.1K
15:44 29,305.29 29,305.64 29,297.44 29,297.44 750.9K
15:45 29,296.35 29,296.35 29,285.07 29,286.03 731.0K
15:46 29,283.12 29,284.50 29,279.63 29,284.50 696.6K
15:47 29,287.47 29,300.09 29,287.47 29,300.09 723.2K
15:48 29,301.03 29,306.21 29,301.03 29,301.86 727.8K
15:49 29,301.44 29,302.39 29,299.09 29,301.70 1,215.1K
15:50 29,321.50 29,340.21 29,321.50 29,332.04 5,846.0K
15:51 29,329.37 29,329.37 29,325.46 29,328.04 2,089.8K
15:52 29,327.64 29,335.58 29,327.64 29,332.77 2,012.0K
15:53 29,336.33 29,345.54 29,336.33 29,345.54 2,386.8K
15:54 29,345.48 29,347.47 29,342.42 29,347.47 2,729.6K
15:55 29,351.64 29,384.39 29,351.64 29,384.39 3,681.9K
15:56 29,381.05 29,388.76 29,381.05 29,388.05 3,415.8K
15:57 29,386.79 29,387.51 29,385.31 29,387.51 2,522.8K
15:58 29,391.22 29,397.70 29,388.01 29,397.70 2,917.3K
15:59 29,399.60 29,418.92 29,399.60 29,418.92 5,611.1K
16:00 29,420.45 29,420.45 29,420.18 29,420.18 256,637.9K
16:01 29,420.18 29,420.18 29,420.18 29,420.18 115.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据