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 28,804.68 28,804.68 28,591.34 28,591.34 11,941.6K
09:31 28,594.82 28,595.40 28,584.14 28,584.14 1,837.9K
09:32 28,584.07 28,584.07 28,545.07 28,545.07 1,270.3K
09:33 28,529.97 28,529.97 28,508.24 28,508.24 1,092.0K
09:34 28,510.79 28,539.58 28,510.79 28,533.37 1,486.2K
09:35 28,523.46 28,529.24 28,516.13 28,516.13 1,476.7K
09:36 28,495.47 28,506.96 28,490.76 28,506.96 1,186.7K
09:37 28,494.77 28,508.03 28,494.77 28,508.03 1,210.5K
09:38 28,521.47 28,527.81 28,518.07 28,527.81 971.4K
09:39 28,520.28 28,524.36 28,513.36 28,518.12 845.3K
09:40 28,514.76 28,556.41 28,514.76 28,543.44 1,328.3K
09:41 28,541.18 28,541.18 28,508.21 28,508.21 968.1K
09:42 28,520.67 28,520.67 28,494.10 28,494.10 986.8K
09:43 28,462.27 28,462.27 28,441.36 28,441.36 1,061.3K
09:44 28,443.51 28,473.92 28,443.51 28,458.53 902.5K
09:45 28,460.00 28,464.28 28,450.67 28,450.67 760.4K
09:46 28,438.07 28,476.59 28,438.07 28,465.85 1,285.9K
09:47 28,459.36 28,486.00 28,459.36 28,466.02 799.7K
09:48 28,464.34 28,468.99 28,460.34 28,460.34 811.3K
09:49 28,464.29 28,466.79 28,457.87 28,466.79 651.2K
09:50 28,497.92 28,497.92 28,454.90 28,454.90 919.2K
09:51 28,462.50 28,462.50 28,441.91 28,448.24 1,095.0K
09:52 28,462.54 28,465.46 28,447.45 28,447.45 1,095.4K
09:53 28,442.93 28,442.93 28,424.06 28,424.06 1,030.8K
09:54 28,428.64 28,428.64 28,415.91 28,415.91 767.4K
09:55 28,410.01 28,421.02 28,410.01 28,414.12 881.3K
09:56 28,406.00 28,423.08 28,406.00 28,423.08 740.3K
09:57 28,420.73 28,423.24 28,418.57 28,418.57 894.5K
09:58 28,419.73 28,419.73 28,402.83 28,402.83 843.9K
09:59 28,399.74 28,409.15 28,390.00 28,390.00 1,073.4K
10:00 28,375.18 28,375.18 28,352.21 28,359.73 1,333.4K
10:01 28,357.90 28,382.92 28,357.90 28,376.24 884.5K
10:02 28,385.29 28,391.93 28,375.25 28,391.93 728.8K
10:03 28,378.26 28,378.26 28,355.18 28,355.18 882.7K
10:04 28,363.66 28,368.27 28,359.29 28,368.27 761.5K
10:05 28,360.32 28,368.36 28,360.32 28,361.19 681.9K
10:06 28,361.47 28,361.47 28,356.65 28,356.65 682.4K
10:07 28,352.75 28,357.94 28,343.22 28,343.22 638.4K
10:08 28,347.68 28,361.36 28,345.17 28,361.36 810.8K
10:09 28,362.66 28,362.66 28,360.78 28,360.96 697.6K
10:10 28,356.34 28,357.68 28,355.52 28,355.52 843.7K
10:11 28,352.25 28,386.31 28,352.25 28,382.68 884.8K
10:12 28,388.43 28,407.04 28,388.43 28,402.07 1,019.0K
10:13 28,398.29 28,398.29 28,387.40 28,387.40 635.5K
10:14 28,402.73 28,402.73 28,382.89 28,382.89 772.8K
10:15 28,388.90 28,389.99 28,382.34 28,382.34 706.1K
10:16 28,386.72 28,390.32 28,372.89 28,372.89 757.9K
10:17 28,372.88 28,372.88 28,353.37 28,353.37 914.6K
10:18 28,356.83 28,356.83 28,337.42 28,337.42 985.9K
10:19 28,341.07 28,341.44 28,322.00 28,322.00 758.7K
10:20 28,324.62 28,330.44 28,322.99 28,322.99 830.2K
10:21 28,329.58 28,332.33 28,319.37 28,319.37 988.5K
10:22 28,311.44 28,311.44 28,297.00 28,310.30 846.1K
10:23 28,308.86 28,323.86 28,308.86 28,314.38 692.8K
10:24 28,312.41 28,312.41 28,299.94 28,310.91 624.1K
10:25 28,305.00 28,305.39 28,296.41 28,296.41 608.4K
10:26 28,295.07 28,295.07 28,288.17 28,291.15 543.1K
10:27 28,298.75 28,333.86 28,298.75 28,333.86 921.2K
10:28 28,337.30 28,341.18 28,331.73 28,341.18 577.3K
10:29 28,345.18 28,362.15 28,345.18 28,345.37 771.9K
10:30 28,344.14 28,369.99 28,344.14 28,369.99 977.7K
10:31 28,383.42 28,395.56 28,383.42 28,395.56 949.9K
10:32 28,390.33 28,390.33 28,381.08 28,381.08 646.3K
10:33 28,390.01 28,397.51 28,382.07 28,397.51 609.9K
10:34 28,398.32 28,402.99 28,390.91 28,401.16 636.8K
10:35 28,407.69 28,414.16 28,407.69 28,412.85 561.4K
10:36 28,406.11 28,406.11 28,387.14 28,387.14 740.5K
10:37 28,388.04 28,389.70 28,380.52 28,389.70 584.9K
10:38 28,381.14 28,381.14 28,355.08 28,355.08 838.5K
10:39 28,358.88 28,358.88 28,330.55 28,330.55 575.3K
10:40 28,332.40 28,332.40 28,325.38 28,325.38 519.7K
10:41 28,327.91 28,343.11 28,327.91 28,340.39 558.3K
10:42 28,335.58 28,335.58 28,319.16 28,319.16 662.5K
10:43 28,331.53 28,331.53 28,313.01 28,313.38 563.4K
10:44 28,316.37 28,333.42 28,316.37 28,330.56 540.1K
10:45 28,333.30 28,338.71 28,324.45 28,338.71 368.0K
10:46 28,336.24 28,336.24 28,316.04 28,316.04 558.8K
10:47 28,314.93 28,324.13 28,311.13 28,315.83 493.4K
10:48 28,324.31 28,338.57 28,324.31 28,330.69 633.1K
10:49 28,336.92 28,341.76 28,333.20 28,341.76 463.5K
10:50 28,335.30 28,335.30 28,327.65 28,328.06 582.8K
10:51 28,323.82 28,332.53 28,318.13 28,318.13 771.3K
10:52 28,311.44 28,311.44 28,304.67 28,304.67 441.8K
10:53 28,307.07 28,308.97 28,304.77 28,308.62 497.0K
10:54 28,308.96 28,311.60 28,308.96 28,310.13 398.3K
10:55 28,306.61 28,306.61 28,297.39 28,299.27 503.5K
10:56 28,292.13 28,301.78 28,292.13 28,299.91 529.7K
10:57 28,295.08 28,295.23 28,290.12 28,295.23 424.0K
10:58 28,288.08 28,290.13 28,282.83 28,282.83 515.6K
10:59 28,291.43 28,291.43 28,286.23 28,286.23 479.8K
11:00 28,285.24 28,296.37 28,285.24 28,290.37 639.5K
11:01 28,291.85 28,291.85 28,279.49 28,282.20 690.2K
11:02 28,278.75 28,283.23 28,274.78 28,274.78 471.0K
11:03 28,280.13 28,283.07 28,276.94 28,276.94 426.8K
11:04 28,278.57 28,278.57 28,247.18 28,247.18 688.5K
11:05 28,245.47 28,245.47 28,239.92 28,239.92 478.8K
11:06 28,244.37 28,249.47 28,244.37 28,249.18 447.6K
11:07 28,262.12 28,262.12 28,250.94 28,250.94 513.8K
11:08 28,249.90 28,249.90 28,228.58 28,229.68 565.2K
11:09 28,222.43 28,222.43 28,213.92 28,213.92 486.0K
11:10 28,211.33 28,211.33 28,205.28 28,205.28 531.1K
11:11 28,210.64 28,239.97 28,210.64 28,239.97 1,547.2K
11:12 28,234.14 28,249.53 28,234.14 28,249.53 428.0K
11:13 28,254.44 28,259.69 28,254.44 28,256.61 471.9K
11:14 28,263.13 28,270.32 28,263.13 28,270.05 501.7K
11:15 28,270.10 28,276.75 28,270.10 28,275.36 709.6K
11:16 28,275.52 28,275.52 28,273.91 28,275.48 363.5K
11:17 28,272.99 28,272.99 28,259.26 28,261.51 490.6K
11:18 28,263.22 28,263.22 28,249.84 28,249.84 371.2K
11:19 28,250.73 28,250.73 28,234.21 28,234.21 444.1K
11:20 28,231.86 28,247.66 28,231.86 28,247.66 494.9K
11:21 28,243.01 28,246.96 28,239.95 28,239.95 406.0K
11:22 28,242.78 28,242.78 28,230.84 28,232.00 706.2K
11:23 28,233.83 28,235.00 28,225.06 28,225.06 517.4K
11:24 28,218.32 28,220.00 28,217.84 28,220.00 496.0K
11:25 28,220.11 28,220.11 28,209.42 28,209.42 486.2K
11:26 28,207.40 28,225.58 28,207.40 28,225.58 615.4K
11:27 28,231.38 28,231.38 28,227.50 28,227.50 381.4K
11:28 28,222.11 28,229.43 28,222.11 28,229.43 452.3K
11:29 28,224.46 28,224.46 28,218.32 28,221.86 647.7K
11:30 28,240.51 28,263.04 28,240.51 28,258.68 844.4K
11:31 28,259.71 28,259.71 28,255.30 28,259.55 593.5K
11:32 28,255.32 28,278.25 28,255.32 28,278.25 612.3K
11:33 28,285.49 28,285.49 28,280.94 28,282.44 513.9K
11:34 28,273.12 28,273.12 28,268.87 28,268.87 452.9K
11:35 28,260.43 28,270.75 28,260.43 28,268.28 503.8K
11:36 28,275.26 28,282.07 28,271.65 28,275.73 607.9K
11:37 28,267.91 28,267.91 28,266.30 28,267.37 354.4K
11:38 28,273.04 28,273.04 28,261.38 28,261.38 442.3K
11:39 28,258.28 28,262.14 28,258.28 28,261.76 442.8K
11:40 28,256.83 28,268.28 28,256.09 28,266.24 424.4K
11:41 28,261.20 28,261.20 28,255.78 28,255.92 365.6K
11:42 28,260.57 28,263.64 28,257.93 28,257.93 360.5K
11:43 28,264.03 28,286.07 28,264.03 28,283.04 764.3K
11:44 28,283.74 28,289.97 28,281.34 28,289.97 329.4K
11:45 28,290.43 28,290.43 28,284.17 28,284.20 397.6K
11:46 28,284.66 28,297.98 28,284.66 28,291.89 552.5K
11:47 28,291.60 28,291.60 28,283.93 28,283.93 295.6K
11:48 28,284.35 28,284.35 28,272.61 28,280.86 455.4K
11:49 28,280.23 28,298.56 28,280.11 28,298.56 404.2K
11:50 28,298.30 28,303.17 28,296.84 28,303.17 402.0K
11:51 28,305.33 28,305.33 28,300.40 28,300.40 351.1K
11:52 28,300.58 28,300.92 28,295.44 28,300.92 551.0K
11:53 28,303.91 28,315.70 28,303.91 28,315.70 761.8K
11:54 28,315.42 28,319.92 28,314.06 28,319.92 442.2K
11:55 28,320.42 28,323.04 28,318.18 28,323.04 1,404.1K
11:56 28,322.84 28,334.34 28,322.84 28,332.15 532.9K
11:57 28,333.48 28,333.88 28,331.88 28,333.88 483.8K
11:58 28,336.24 28,340.49 28,336.24 28,338.74 398.0K
11:59 28,334.72 28,334.72 28,326.07 28,326.36 493.5K
12:00 28,328.77 28,333.74 28,328.77 28,332.41 465.3K
12:01 28,336.55 28,338.31 28,329.12 28,338.31 382.7K
12:02 28,338.95 28,350.56 28,338.95 28,350.56 309.3K
12:03 28,349.28 28,363.66 28,349.28 28,363.66 655.5K
12:04 28,369.29 28,395.18 28,369.29 28,395.18 770.1K
12:05 28,396.61 28,396.61 28,390.48 28,391.04 352.6K
12:06 28,394.03 28,394.03 28,386.93 28,389.09 411.0K
12:07 28,392.48 28,393.28 28,386.58 28,386.58 454.2K
12:08 28,381.79 28,381.79 28,364.21 28,367.56 482.1K
12:09 28,373.15 28,373.47 28,366.66 28,366.66 452.5K
12:10 28,365.54 28,386.66 28,365.54 28,385.71 566.1K
12:11 28,389.20 28,396.11 28,389.20 28,396.11 446.5K
12:12 28,395.55 28,396.30 28,388.10 28,390.75 349.0K
12:13 28,389.52 28,389.97 28,384.33 28,389.97 381.3K
12:14 28,384.18 28,386.81 28,384.18 28,384.49 591.9K
12:15 28,386.70 28,393.10 28,381.77 28,393.10 449.2K
12:16 28,394.60 28,394.60 28,392.25 28,393.84 318.7K
12:17 28,394.06 28,395.27 28,385.12 28,387.03 363.2K
12:18 28,391.89 28,396.70 28,391.89 28,396.70 220.6K
12:19 28,402.11 28,408.09 28,402.11 28,403.17 427.6K
12:20 28,407.86 28,415.60 28,407.86 28,415.60 470.4K
12:21 28,408.77 28,425.34 28,408.77 28,425.34 468.2K
12:22 28,425.77 28,434.50 28,425.77 28,432.14 482.0K
12:23 28,430.83 28,432.86 28,425.54 28,432.86 647.5K
12:24 28,428.10 28,430.91 28,425.69 28,426.70 495.9K
12:25 28,429.12 28,434.94 28,429.12 28,434.83 252.2K
12:26 28,437.93 28,444.29 28,437.93 28,444.29 393.8K
12:27 28,447.59 28,459.79 28,447.59 28,459.79 537.2K
12:28 28,462.01 28,475.54 28,462.01 28,475.54 621.6K
12:29 28,468.51 28,469.13 28,464.50 28,464.50 618.6K
12:30 28,466.02 28,466.39 28,463.30 28,464.12 468.1K
12:31 28,464.38 28,464.38 28,444.13 28,453.52 837.2K
12:32 28,456.49 28,470.62 28,453.42 28,470.62 421.2K
12:33 28,468.84 28,468.84 28,455.51 28,467.64 426.5K
12:34 28,465.20 28,470.52 28,465.20 28,470.52 337.7K
12:35 28,471.80 28,474.29 28,470.55 28,474.29 281.9K
12:36 28,476.27 28,488.89 28,476.27 28,488.14 370.5K
12:37 28,491.24 28,495.77 28,491.24 28,492.83 313.9K
12:38 28,494.80 28,502.98 28,494.80 28,502.98 476.6K
12:39 28,501.53 28,501.53 28,496.97 28,496.97 313.3K
12:40 28,497.00 28,499.12 28,493.43 28,499.12 272.3K
12:41 28,477.16 28,489.05 28,477.16 28,479.20 788.8K
12:42 28,482.00 28,482.00 28,461.05 28,461.05 357.4K
12:43 28,460.71 28,473.71 28,460.71 28,473.71 341.2K
12:44 28,479.54 28,479.54 28,474.54 28,477.14 264.1K
12:45 28,476.60 28,496.49 28,476.60 28,496.49 398.2K
12:46 28,500.70 28,504.21 28,500.70 28,504.21 543.5K
12:47 28,500.90 28,500.90 28,486.72 28,486.72 429.9K
12:48 28,489.10 28,496.45 28,489.10 28,492.38 359.7K
12:49 28,486.91 28,486.91 28,481.03 28,481.03 309.1K
12:50 28,483.77 28,483.77 28,465.30 28,465.30 302.5K
12:51 28,460.06 28,462.00 28,457.77 28,462.00 407.3K
12:52 28,461.15 28,461.15 28,441.94 28,441.94 363.0K
12:53 28,440.87 28,443.81 28,440.87 28,441.38 263.2K
12:54 28,449.81 28,456.85 28,449.81 28,455.81 292.1K
12:55 28,457.89 28,457.89 28,452.95 28,452.95 269.2K
12:56 28,448.07 28,448.07 28,439.98 28,439.98 432.3K
12:57 28,438.03 28,439.42 28,437.92 28,439.42 289.3K
12:58 28,438.22 28,439.58 28,433.05 28,433.05 295.3K
12:59 28,429.31 28,429.31 28,424.57 28,426.32 347.4K
13:00 28,427.42 28,436.94 28,427.42 28,436.94 291.6K
13:01 28,437.46 28,437.46 28,429.23 28,429.23 300.8K
13:02 28,433.63 28,433.63 28,429.21 28,429.21 309.1K
13:03 28,431.17 28,440.77 28,431.17 28,440.77 307.4K
13:04 28,444.19 28,444.19 28,436.72 28,436.72 341.8K
13:05 28,432.86 28,446.80 28,432.86 28,446.80 380.7K
13:06 28,446.15 28,451.45 28,446.15 28,447.08 267.3K
13:07 28,447.70 28,453.34 28,447.70 28,451.48 302.6K
13:08 28,453.19 28,483.20 28,453.19 28,483.20 601.6K
13:09 28,487.29 28,490.35 28,486.17 28,486.17 365.2K
13:10 28,486.65 28,504.52 28,486.65 28,504.52 415.3K
13:11 28,506.59 28,512.30 28,506.13 28,506.13 302.1K
13:12 28,506.05 28,516.21 28,504.98 28,516.21 287.0K
13:13 28,518.10 28,523.32 28,518.10 28,520.50 334.4K
13:14 28,521.38 28,527.64 28,521.38 28,527.64 208.8K
13:15 28,529.86 28,529.86 28,524.97 28,524.97 355.1K
13:16 28,527.47 28,527.47 28,504.37 28,504.37 503.5K
13:17 28,503.16 28,503.84 28,498.85 28,503.84 353.7K
13:18 28,501.35 28,501.68 28,493.53 28,501.68 341.3K
13:19 28,503.89 28,521.77 28,503.89 28,516.12 380.4K
13:20 28,516.90 28,519.28 28,515.38 28,515.38 257.8K
13:21 28,511.95 28,511.95 28,506.48 28,507.36 259.8K
13:22 28,506.50 28,506.77 28,494.07 28,494.07 446.6K
13:23 28,492.14 28,492.14 28,475.71 28,475.71 378.6K
13:24 28,477.93 28,477.93 28,475.41 28,477.66 231.6K
13:25 28,483.50 28,484.60 28,481.26 28,482.34 230.7K
13:26 28,484.64 28,484.64 28,479.95 28,479.95 261.0K
13:27 28,482.35 28,482.96 28,481.06 28,481.06 255.2K
13:28 28,479.21 28,479.21 28,470.52 28,471.38 412.0K
13:29 28,470.81 28,470.81 28,469.93 28,470.26 252.4K
13:30 28,468.47 28,468.47 28,462.17 28,462.17 378.9K
13:31 28,456.79 28,464.37 28,456.79 28,464.37 495.4K
13:32 28,465.89 28,472.66 28,465.89 28,472.66 1,123.3K
13:33 28,473.02 28,479.66 28,470.87 28,479.66 373.7K
13:34 28,479.85 28,482.58 28,475.29 28,475.29 346.3K
13:35 28,478.66 28,484.51 28,478.66 28,481.99 315.7K
13:36 28,478.69 28,481.47 28,478.20 28,481.47 287.0K
13:37 28,478.97 28,482.97 28,471.11 28,482.97 458.5K
13:38 28,492.16 28,494.29 28,488.56 28,488.56 526.8K
13:39 28,492.78 28,497.08 28,492.78 28,497.08 281.7K
13:40 28,501.43 28,506.12 28,501.43 28,505.56 282.8K
13:41 28,506.46 28,506.46 28,499.06 28,499.06 325.8K
13:42 28,504.16 28,514.59 28,504.16 28,514.59 344.0K
13:43 28,510.73 28,510.73 28,506.68 28,506.68 263.9K
13:44 28,506.97 28,506.97 28,497.28 28,503.02 330.5K
13:45 28,504.67 28,507.97 28,502.80 28,504.70 280.5K
13:46 28,510.51 28,513.00 28,510.51 28,513.00 249.0K
13:47 28,511.34 28,520.57 28,510.50 28,520.57 385.2K
13:48 28,520.35 28,520.35 28,511.49 28,511.49 267.3K
13:49 28,511.57 28,511.57 28,507.51 28,507.51 205.9K
13:50 28,499.69 28,499.69 28,494.29 28,494.29 337.9K
13:51 28,491.68 28,501.11 28,491.68 28,501.11 372.4K
13:52 28,503.41 28,516.99 28,503.41 28,516.99 392.3K
13:53 28,516.58 28,517.02 28,514.71 28,514.71 301.2K
13:54 28,515.34 28,515.34 28,512.63 28,512.90 404.2K
13:55 28,516.35 28,532.16 28,516.35 28,530.34 470.6K
13:56 28,532.13 28,540.89 28,532.13 28,540.89 418.1K
13:57 28,545.52 28,546.98 28,545.52 28,546.33 456.1K
13:58 28,546.77 28,558.75 28,546.77 28,558.75 353.7K
13:59 28,555.94 28,555.94 28,550.74 28,550.74 346.9K
14:00 28,546.12 28,546.82 28,544.40 28,544.40 394.5K
14:01 28,546.40 28,551.09 28,546.40 28,551.09 363.4K
14:02 28,558.96 28,571.52 28,558.96 28,571.38 601.3K
14:03 28,566.63 28,575.95 28,566.06 28,575.95 339.0K
14:04 28,579.00 28,587.73 28,577.92 28,587.73 509.5K
14:05 28,590.81 28,605.43 28,590.81 28,604.06 725.2K
14:06 28,609.41 28,620.33 28,609.41 28,620.33 603.6K
14:07 28,627.07 28,639.43 28,627.07 28,639.43 466.4K
14:08 28,643.10 28,652.53 28,643.10 28,649.85 398.9K
14:09 28,652.11 28,652.11 28,647.27 28,647.27 513.4K
14:10 28,647.61 28,648.08 28,631.72 28,631.72 646.4K
14:11 28,626.84 28,626.84 28,620.10 28,625.04 560.8K
14:12 28,627.74 28,630.94 28,627.74 28,630.94 403.3K
14:13 28,630.74 28,631.89 28,621.18 28,621.18 362.6K
14:14 28,615.58 28,623.51 28,615.58 28,623.51 392.0K
14:15 28,626.70 28,626.70 28,615.29 28,615.44 349.1K
14:16 28,615.58 28,625.80 28,615.58 28,625.80 455.5K
14:17 28,625.01 28,628.30 28,625.01 28,626.56 317.3K
14:18 28,623.86 28,631.83 28,623.86 28,630.21 209.1K
14:19 28,620.61 28,622.72 28,620.61 28,622.72 319.7K
14:20 28,622.20 28,622.71 28,619.64 28,619.64 367.0K
14:21 28,623.86 28,630.77 28,622.68 28,630.77 399.2K
14:22 28,631.77 28,633.74 28,631.77 28,633.74 306.2K
14:23 28,635.01 28,643.65 28,635.01 28,643.65 413.9K
14:24 28,646.75 28,646.75 28,639.46 28,643.53 436.5K
14:25 28,644.64 28,649.72 28,644.64 28,647.37 344.6K
14:26 28,648.78 28,648.78 28,632.68 28,632.68 511.4K
14:27 28,625.03 28,627.29 28,622.74 28,622.74 448.1K
14:28 28,617.86 28,624.78 28,617.76 28,624.78 436.1K
14:29 28,622.14 28,622.14 28,607.30 28,607.30 450.9K
14:30 28,609.17 28,614.75 28,609.17 28,614.75 427.0K
14:31 28,621.30 28,621.30 28,617.02 28,619.21 378.6K
14:32 28,611.40 28,619.36 28,611.40 28,619.36 290.3K
14:33 28,622.38 28,622.38 28,608.53 28,608.53 433.5K
14:34 28,609.95 28,615.51 28,609.95 28,613.79 288.1K
14:35 28,613.48 28,620.14 28,613.48 28,620.14 425.7K
14:36 28,621.24 28,632.74 28,618.94 28,632.74 514.3K
14:37 28,628.86 28,638.59 28,628.86 28,636.72 302.6K
14:38 28,641.55 28,645.55 28,640.37 28,640.53 460.1K
14:39 28,642.17 28,648.50 28,642.17 28,648.50 375.2K
14:40 28,649.23 28,654.61 28,649.23 28,654.61 297.2K
14:41 28,650.34 28,650.34 28,641.03 28,642.28 556.3K
14:42 28,642.74 28,645.05 28,641.55 28,645.05 309.9K
14:43 28,643.60 28,649.82 28,641.62 28,649.82 322.6K
14:44 28,653.69 28,657.42 28,651.98 28,651.98 419.4K
14:45 28,653.66 28,663.63 28,653.66 28,659.64 454.1K
14:46 28,663.28 28,680.80 28,663.28 28,680.80 537.3K
14:47 28,678.04 28,680.14 28,671.84 28,671.84 398.0K
14:48 28,664.79 28,672.30 28,664.79 28,672.30 453.6K
14:49 28,671.74 28,671.74 28,663.51 28,663.51 350.6K
14:50 28,661.68 28,671.61 28,661.68 28,671.61 404.0K
14:51 28,676.93 28,692.10 28,676.93 28,692.10 511.7K
14:52 28,696.26 28,709.32 28,696.26 28,709.32 422.5K
14:53 28,707.17 28,707.17 28,687.88 28,687.88 545.0K
14:54 28,690.43 28,690.43 28,680.95 28,680.95 296.2K
14:55 28,679.98 28,687.33 28,679.98 28,687.33 395.6K
14:56 28,688.79 28,692.99 28,688.79 28,689.36 362.8K
14:57 28,687.88 28,687.88 28,670.41 28,670.41 440.6K
14:58 28,669.30 28,674.58 28,664.60 28,674.58 389.6K
14:59 28,679.32 28,681.45 28,676.21 28,676.21 363.0K
15:00 28,671.91 28,679.57 28,671.91 28,679.32 393.9K
15:01 28,680.09 28,688.31 28,680.09 28,688.31 308.5K
15:02 28,689.93 28,689.93 28,682.53 28,682.53 479.9K
15:03 28,679.62 28,679.62 28,664.10 28,664.10 478.4K
15:04 28,660.63 28,660.63 28,653.83 28,656.29 521.6K
15:05 28,656.04 28,656.04 28,652.39 28,655.04 354.6K
15:06 28,654.67 28,654.67 28,650.93 28,654.54 346.0K
15:07 28,662.18 28,665.65 28,659.00 28,665.65 459.7K
15:08 28,666.89 28,670.08 28,666.74 28,668.17 439.4K
15:09 28,669.54 28,672.85 28,667.96 28,672.85 459.8K
15:10 28,675.92 28,680.89 28,675.58 28,679.02 499.9K
15:11 28,684.02 28,688.78 28,680.85 28,680.85 529.7K
15:12 28,682.58 28,684.74 28,682.58 28,684.74 312.5K
15:13 28,688.39 28,695.87 28,688.39 28,690.52 491.6K
15:14 28,686.31 28,686.31 28,679.04 28,680.80 371.5K
15:15 28,681.03 28,687.37 28,681.03 28,684.43 391.7K
15:16 28,680.54 28,680.54 28,676.07 28,676.07 381.1K
15:17 28,674.45 28,687.35 28,674.45 28,687.35 464.8K
15:18 28,692.25 28,699.09 28,690.14 28,699.03 695.6K
15:19 28,698.46 28,702.02 28,698.46 28,701.30 471.9K
15:20 28,699.98 28,699.98 28,695.01 28,695.01 399.5K
15:21 28,693.87 28,714.04 28,693.87 28,714.04 726.3K
15:22 28,716.56 28,728.41 28,716.28 28,728.41 689.0K
15:23 28,725.82 28,743.56 28,725.82 28,742.54 677.5K
15:24 28,742.01 28,746.09 28,742.01 28,746.09 434.4K
15:25 28,745.12 28,745.12 28,736.19 28,736.19 571.4K
15:26 28,734.58 28,734.58 28,729.98 28,733.20 459.3K
15:27 28,734.10 28,734.10 28,732.35 28,732.35 537.8K
15:28 28,724.93 28,724.93 28,716.23 28,716.23 723.5K
15:29 28,710.55 28,710.55 28,701.47 28,701.47 597.8K
15:30 28,704.76 28,704.76 28,689.90 28,690.19 842.2K
15:31 28,674.03 28,674.03 28,658.55 28,658.55 1,023.6K
15:32 28,643.61 28,643.61 28,630.44 28,632.30 1,291.9K
15:33 28,624.05 28,624.05 28,613.57 28,614.57 923.4K
15:34 28,609.42 28,612.43 28,608.67 28,612.43 661.4K
15:35 28,622.27 28,625.92 28,611.18 28,625.92 945.4K
15:36 28,627.35 28,627.35 28,620.38 28,620.38 792.6K
15:37 28,611.89 28,611.89 28,605.35 28,605.35 596.0K
15:38 28,596.61 28,596.61 28,588.82 28,596.18 977.2K
15:39 28,591.64 28,591.64 28,590.00 28,590.32 757.9K
15:40 28,586.57 28,587.75 28,575.94 28,575.94 768.1K
15:41 28,567.59 28,569.83 28,561.21 28,561.21 983.1K
15:42 28,558.42 28,564.89 28,550.51 28,558.94 944.2K
15:43 28,565.75 28,583.71 28,565.75 28,576.82 823.9K
15:44 28,576.28 28,586.25 28,576.28 28,586.25 700.8K
15:45 28,584.89 28,592.79 28,584.16 28,584.16 886.4K
15:46 28,574.22 28,574.22 28,563.09 28,564.77 788.3K
15:47 28,565.78 28,565.78 28,551.34 28,551.34 838.6K
15:48 28,547.05 28,547.05 28,534.75 28,534.75 826.5K
15:49 28,538.54 28,539.71 28,532.44 28,532.44 1,000.4K
15:50 28,523.73 28,523.73 28,492.34 28,492.34 3,397.4K
15:51 28,483.42 28,483.42 28,466.23 28,466.23 2,060.3K
15:52 28,460.84 28,460.84 28,440.72 28,440.72 2,165.0K
15:53 28,437.84 28,465.18 28,437.84 28,461.72 1,771.7K
15:54 28,463.65 28,482.73 28,463.65 28,482.73 1,787.6K
15:55 28,489.03 28,496.48 28,488.81 28,496.48 2,804.7K
15:56 28,494.62 28,494.62 28,485.53 28,492.49 2,658.9K
15:57 28,495.82 28,496.14 28,492.89 28,496.14 2,183.2K
15:58 28,493.05 28,493.25 28,487.11 28,487.11 2,463.4K
15:59 28,487.13 28,487.13 28,476.83 28,476.83 4,069.1K
16:00 28,466.96 28,468.47 28,466.96 28,468.47 105,018.8K
16:01 28,468.47 28,468.47 28,468.47 28,468.47 309.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据