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 28,439.77 28,451.93 28,429.87 28,451.93 9,829.4K
09:31 28,457.42 28,458.38 28,447.73 28,458.38 1,134.4K
09:32 28,461.83 28,476.38 28,459.91 28,469.01 829.1K
09:33 28,475.70 28,475.70 28,456.07 28,467.01 906.9K
09:34 28,468.91 28,483.36 28,468.91 28,483.36 652.3K
09:35 28,495.12 28,529.45 28,495.12 28,529.45 900.9K
09:36 28,527.95 28,529.68 28,510.41 28,510.41 650.4K
09:37 28,507.35 28,524.83 28,507.35 28,524.83 700.1K
09:38 28,526.65 28,574.22 28,526.65 28,574.22 872.2K
09:39 28,578.65 28,578.65 28,573.21 28,573.21 663.5K
09:40 28,562.55 28,591.43 28,560.04 28,591.43 856.9K
09:41 28,590.55 28,595.83 28,586.43 28,595.83 553.6K
09:42 28,607.89 28,628.89 28,607.89 28,628.89 1,231.5K
09:43 28,622.61 28,647.84 28,619.53 28,647.84 767.4K
09:44 28,648.92 28,669.30 28,646.87 28,656.49 737.6K
09:45 28,644.86 28,657.83 28,644.86 28,651.02 558.9K
09:46 28,659.41 28,673.78 28,659.41 28,673.78 624.7K
09:47 28,665.37 28,704.35 28,665.37 28,704.35 892.9K
09:48 28,712.91 28,731.00 28,712.91 28,731.00 728.8K
09:49 28,728.53 28,728.53 28,712.41 28,712.41 571.3K
09:50 28,739.37 28,753.22 28,739.37 28,753.22 1,099.9K
09:51 28,740.00 28,747.20 28,740.00 28,745.50 596.9K
09:52 28,741.30 28,753.01 28,741.30 28,753.01 628.3K
09:53 28,751.13 28,754.59 28,751.13 28,754.59 769.5K
09:54 28,756.67 28,756.67 28,748.52 28,754.92 695.0K
09:55 28,752.91 28,755.82 28,748.01 28,755.82 595.6K
09:56 28,752.84 28,752.84 28,726.06 28,726.06 677.1K
09:57 28,715.28 28,715.28 28,709.43 28,710.86 704.5K
09:58 28,708.13 28,713.85 28,701.27 28,707.60 495.8K
09:59 28,699.76 28,700.22 28,696.27 28,697.72 499.5K
10:00 28,694.19 28,694.19 28,635.18 28,648.53 1,108.5K
10:01 28,637.36 28,648.40 28,637.36 28,648.40 714.2K
10:02 28,650.87 28,654.23 28,650.55 28,654.23 596.7K
10:03 28,664.88 28,672.64 28,664.88 28,665.97 477.5K
10:04 28,671.52 28,683.20 28,671.52 28,680.50 389.1K
10:05 28,682.89 28,682.89 28,677.31 28,678.97 350.3K
10:06 28,683.04 28,690.11 28,683.04 28,685.17 407.4K
10:07 28,692.01 28,693.43 28,678.16 28,678.16 637.4K
10:08 28,681.51 28,681.51 28,666.55 28,666.55 418.8K
10:09 28,666.07 28,669.05 28,666.02 28,669.05 324.4K
10:10 28,668.59 28,671.92 28,668.59 28,671.50 461.1K
10:11 28,667.97 28,667.97 28,647.43 28,647.43 522.2K
10:12 28,642.06 28,642.06 28,631.44 28,631.44 539.4K
10:13 28,632.03 28,635.20 28,627.79 28,627.79 420.8K
10:14 28,626.38 28,630.41 28,626.38 28,628.73 468.3K
10:15 28,627.22 28,628.97 28,624.26 28,624.83 656.9K
10:16 28,635.08 28,637.31 28,634.74 28,637.31 325.0K
10:17 28,638.69 28,638.69 28,622.82 28,622.82 499.3K
10:18 28,625.44 28,625.44 28,620.60 28,623.62 407.8K
10:19 28,632.72 28,632.72 28,620.30 28,621.83 480.7K
10:20 28,618.85 28,620.31 28,611.82 28,620.31 517.2K
10:21 28,629.47 28,629.47 28,613.33 28,613.33 481.0K
10:22 28,620.98 28,621.22 28,618.27 28,618.27 450.2K
10:23 28,617.37 28,631.95 28,617.37 28,631.95 561.5K
10:24 28,644.97 28,669.56 28,644.97 28,669.56 624.1K
10:25 28,667.89 28,667.89 28,653.79 28,653.79 673.6K
10:26 28,654.40 28,661.29 28,654.40 28,661.29 529.2K
10:27 28,657.15 28,657.15 28,650.95 28,655.47 474.3K
10:28 28,659.52 28,659.52 28,642.75 28,642.75 978.7K
10:29 28,639.80 28,644.70 28,637.90 28,644.70 621.6K
10:30 28,646.37 28,647.36 28,636.00 28,636.00 1,307.9K
10:31 28,621.98 28,621.98 28,606.81 28,608.11 499.2K
10:32 28,610.42 28,610.42 28,585.04 28,586.83 545.4K
10:33 28,598.34 28,600.98 28,594.58 28,598.97 499.4K
10:34 28,596.85 28,596.85 28,586.84 28,586.84 690.8K
10:35 28,588.54 28,588.54 28,571.62 28,572.13 623.4K
10:36 28,559.66 28,562.45 28,553.93 28,562.45 728.2K
10:37 28,557.16 28,557.16 28,544.16 28,547.60 518.3K
10:38 28,544.58 28,544.58 28,540.17 28,540.17 705.4K
10:39 28,544.65 28,548.06 28,542.47 28,542.47 629.2K
10:40 28,541.11 28,541.11 28,516.93 28,516.93 651.4K
10:41 28,516.99 28,516.99 28,514.43 28,514.43 525.5K
10:42 28,516.62 28,526.12 28,516.62 28,524.51 459.8K
10:43 28,521.54 28,521.54 28,516.60 28,517.39 351.0K
10:44 28,519.42 28,528.25 28,516.66 28,528.25 476.6K
10:45 28,526.94 28,541.70 28,526.94 28,541.70 535.2K
10:46 28,550.54 28,561.04 28,548.79 28,548.79 657.5K
10:47 28,539.84 28,545.04 28,528.82 28,528.82 485.0K
10:48 28,536.12 28,536.12 28,530.53 28,536.04 482.6K
10:49 28,562.33 28,644.79 28,562.33 28,630.31 1,490.0K
10:50 28,631.09 28,631.09 28,602.93 28,602.93 944.2K
10:51 28,599.03 28,601.84 28,586.65 28,586.65 445.9K
10:52 28,581.16 28,598.33 28,581.16 28,593.75 490.7K
10:53 28,592.31 28,592.31 28,573.53 28,575.18 369.8K
10:54 28,581.03 28,589.57 28,581.03 28,585.68 567.9K
10:55 28,587.03 28,600.49 28,587.03 28,597.46 389.6K
10:56 28,591.02 28,595.60 28,591.02 28,592.90 324.6K
10:57 28,587.30 28,587.30 28,572.52 28,572.52 437.7K
10:58 28,572.03 28,573.37 28,569.48 28,569.48 375.1K
10:59 28,573.07 28,576.59 28,569.48 28,569.48 347.4K
11:00 28,569.29 28,569.96 28,567.02 28,567.02 421.8K
11:01 28,564.49 28,572.27 28,564.49 28,568.39 506.7K
11:02 28,563.18 28,563.18 28,559.54 28,559.54 557.3K
11:03 28,555.51 28,559.25 28,551.04 28,559.25 418.4K
11:04 28,560.98 28,570.94 28,560.98 28,566.49 340.4K
11:05 28,564.33 28,564.33 28,556.51 28,556.51 241.2K
11:06 28,550.20 28,550.20 28,535.29 28,535.29 448.1K
11:07 28,544.31 28,547.86 28,535.04 28,547.86 450.4K
11:08 28,540.89 28,540.89 28,526.34 28,526.34 304.4K
11:09 28,531.67 28,539.57 28,531.67 28,533.68 225.1K
11:10 28,533.74 28,533.74 28,526.78 28,526.78 353.8K
11:11 28,524.03 28,532.67 28,523.19 28,532.67 412.7K
11:12 28,535.47 28,535.47 28,530.32 28,530.99 265.6K
11:13 28,532.15 28,538.85 28,532.15 28,536.85 249.2K
11:14 28,536.72 28,541.29 28,536.72 28,539.65 266.4K
11:15 28,540.74 28,542.23 28,532.91 28,532.91 330.2K
11:16 28,531.65 28,531.65 28,520.53 28,524.35 373.2K
11:17 28,528.14 28,528.86 28,522.44 28,524.22 377.3K
11:18 28,529.83 28,529.83 28,518.63 28,518.63 366.6K
11:19 28,513.38 28,513.38 28,507.59 28,510.65 586.1K
11:20 28,510.22 28,513.95 28,506.59 28,513.25 346.1K
11:21 28,505.90 28,505.90 28,485.52 28,485.52 563.9K
11:22 28,490.20 28,491.99 28,485.72 28,491.99 321.6K
11:23 28,488.77 28,488.92 28,486.95 28,486.95 313.8K
11:24 28,488.89 28,488.89 28,485.62 28,485.62 299.4K
11:25 28,480.47 28,480.47 28,469.47 28,469.47 525.7K
11:26 28,463.84 28,463.84 28,448.34 28,448.34 620.6K
11:27 28,445.65 28,450.10 28,445.65 28,450.10 539.1K
11:28 28,447.08 28,447.08 28,442.09 28,442.78 392.7K
11:29 28,437.55 28,437.55 28,433.87 28,433.87 486.8K
11:30 28,440.56 28,448.56 28,440.56 28,448.56 418.9K
11:31 28,442.30 28,445.47 28,440.84 28,442.21 566.3K
11:32 28,434.25 28,434.25 28,425.24 28,427.47 492.6K
11:33 28,427.98 28,431.84 28,425.82 28,425.82 610.0K
11:34 28,421.52 28,421.52 28,415.87 28,415.87 382.5K
11:35 28,419.12 28,419.18 28,417.50 28,417.81 296.0K
11:36 28,417.73 28,418.44 28,416.17 28,418.44 315.0K
11:37 28,418.75 28,418.75 28,412.70 28,415.98 479.4K
11:38 28,414.33 28,414.33 28,404.13 28,407.43 416.7K
11:39 28,408.70 28,410.75 28,398.72 28,403.30 406.0K
11:40 28,406.13 28,406.13 28,398.13 28,398.13 312.8K
11:41 28,398.87 28,398.87 28,385.88 28,386.11 514.2K
11:42 28,386.64 28,391.58 28,386.56 28,386.56 303.6K
11:43 28,375.14 28,375.14 28,372.73 28,372.73 426.3K
11:44 28,375.64 28,387.72 28,375.64 28,387.72 520.5K
11:45 28,387.74 28,387.74 28,378.20 28,378.20 289.2K
11:46 28,373.98 28,381.16 28,373.98 28,381.16 348.4K
11:47 28,375.40 28,376.73 28,368.78 28,376.73 457.1K
11:48 28,380.92 28,381.69 28,373.21 28,373.21 407.9K
11:49 28,368.29 28,375.35 28,367.11 28,375.35 483.7K
11:50 28,376.29 28,376.29 28,368.30 28,368.59 305.6K
11:51 28,369.99 28,369.99 28,361.63 28,363.82 240.9K
11:52 28,364.81 28,364.81 28,352.15 28,352.74 436.6K
11:53 28,346.71 28,349.51 28,346.71 28,346.82 487.6K
11:54 28,345.83 28,357.48 28,345.83 28,357.48 591.3K
11:55 28,366.88 28,373.00 28,361.45 28,373.00 545.7K
11:56 28,374.98 28,376.98 28,374.98 28,376.87 300.6K
11:57 28,378.86 28,378.86 28,372.89 28,373.72 292.7K
11:58 28,373.52 28,373.52 28,367.22 28,367.22 238.7K
11:59 28,361.84 28,364.85 28,361.84 28,364.53 444.2K
12:00 28,366.11 28,375.72 28,366.11 28,373.96 408.6K
12:01 28,382.75 28,384.99 28,377.18 28,384.42 479.3K
12:02 28,383.82 28,389.32 28,383.82 28,389.32 357.2K
12:03 28,396.20 28,416.19 28,396.20 28,415.91 468.7K
12:04 28,413.56 28,421.11 28,404.33 28,404.33 498.7K
12:05 28,398.38 28,402.44 28,398.09 28,398.09 384.1K
12:06 28,393.44 28,394.11 28,374.36 28,374.36 374.5K
12:07 28,374.32 28,377.17 28,372.35 28,376.15 369.7K
12:08 28,374.16 28,381.08 28,374.16 28,375.11 266.0K
12:09 28,372.20 28,372.20 28,359.15 28,359.15 419.6K
12:10 28,362.59 28,362.59 28,358.57 28,359.67 264.8K
12:11 28,362.58 28,362.58 28,340.53 28,340.53 652.8K
12:12 28,338.40 28,345.55 28,338.40 28,343.29 362.1K
12:13 28,340.58 28,340.58 28,336.94 28,340.29 549.4K
12:14 28,345.38 28,360.40 28,345.38 28,360.40 435.9K
12:15 28,359.38 28,360.38 28,352.86 28,352.86 357.8K
12:16 28,359.34 28,359.34 28,353.14 28,354.16 218.7K
12:17 28,352.79 28,356.09 28,351.38 28,351.38 334.2K
12:18 28,349.53 28,351.13 28,347.40 28,347.40 306.5K
12:19 28,345.06 28,345.06 28,341.68 28,344.41 299.0K
12:20 28,345.49 28,358.36 28,345.49 28,358.36 268.0K
12:21 28,356.97 28,356.97 28,350.77 28,355.65 358.1K
12:22 28,357.20 28,368.01 28,357.20 28,368.01 402.8K
12:23 28,364.60 28,387.32 28,364.60 28,382.95 564.9K
12:24 28,380.89 28,395.06 28,380.89 28,395.06 235.5K
12:25 28,401.45 28,408.71 28,399.64 28,408.71 378.3K
12:26 28,410.06 28,421.60 28,410.06 28,419.10 341.0K
12:27 28,415.16 28,421.63 28,415.16 28,421.33 431.4K
12:28 28,423.20 28,423.20 28,417.59 28,417.95 281.1K
12:29 28,419.13 28,422.78 28,419.13 28,422.78 229.3K
12:30 28,418.75 28,420.06 28,414.80 28,420.06 438.5K
12:31 28,420.80 28,422.80 28,417.17 28,417.17 274.5K
12:32 28,416.94 28,430.67 28,416.94 28,430.67 209.9K
12:33 28,430.23 28,449.82 28,430.23 28,449.82 418.1K
12:34 28,456.71 28,465.57 28,456.71 28,464.14 336.6K
12:35 28,464.70 28,464.70 28,456.46 28,456.46 400.7K
12:36 28,456.03 28,456.03 28,451.30 28,454.22 317.6K
12:37 28,462.43 28,470.97 28,462.43 28,470.97 407.3K
12:38 28,482.19 28,483.45 28,479.01 28,483.45 299.6K
12:39 28,484.17 28,484.17 28,462.53 28,462.53 477.1K
12:40 28,460.05 28,468.37 28,460.05 28,468.37 352.0K
12:41 28,472.59 28,472.59 28,467.45 28,467.45 444.6K
12:42 28,475.80 28,479.74 28,474.45 28,479.74 293.2K
12:43 28,483.56 28,498.53 28,483.56 28,495.56 516.8K
12:44 28,498.61 28,511.50 28,498.61 28,511.50 298.4K
12:45 28,513.88 28,539.08 28,513.88 28,539.08 568.0K
12:46 28,558.66 28,558.66 28,546.88 28,548.51 587.9K
12:47 28,556.31 28,556.31 28,548.54 28,548.54 335.3K
12:48 28,545.96 28,547.24 28,544.47 28,547.24 299.9K
12:49 28,547.59 28,547.59 28,541.69 28,541.69 227.1K
12:50 28,544.80 28,548.33 28,543.78 28,543.78 293.7K
12:51 28,544.62 28,544.62 28,534.54 28,534.54 304.1K
12:52 28,545.70 28,556.72 28,545.70 28,556.72 428.4K
12:53 28,560.10 28,575.15 28,560.10 28,574.33 452.4K
12:54 28,570.81 28,572.28 28,568.61 28,572.28 221.2K
12:55 28,575.30 28,578.88 28,569.06 28,569.06 341.1K
12:56 28,567.72 28,569.91 28,552.13 28,552.13 370.4K
12:57 28,552.40 28,552.40 28,542.47 28,542.47 375.0K
12:58 28,541.63 28,541.63 28,512.86 28,512.86 530.6K
12:59 28,505.10 28,515.43 28,505.10 28,515.43 350.7K
13:00 28,514.63 28,523.75 28,514.63 28,523.75 294.6K
13:01 28,523.79 28,538.38 28,523.79 28,536.15 265.6K
13:02 28,530.02 28,545.39 28,530.02 28,545.39 233.0K
13:03 28,545.55 28,560.96 28,545.55 28,560.96 240.2K
13:04 28,558.18 28,581.79 28,558.18 28,579.65 464.3K
13:05 28,581.89 28,607.61 28,581.89 28,607.61 561.9K
13:06 28,612.18 28,612.18 28,599.78 28,599.78 313.1K
13:07 28,604.71 28,606.56 28,601.92 28,605.67 185.4K
13:08 28,601.54 28,606.16 28,601.54 28,605.53 323.3K
13:09 28,605.83 28,605.83 28,579.55 28,579.55 493.7K
13:10 28,579.42 28,587.21 28,579.42 28,587.21 239.0K
13:11 28,586.08 28,586.08 28,574.11 28,574.13 282.3K
13:12 28,575.04 28,592.17 28,575.04 28,592.17 188.7K
13:13 28,596.91 28,612.16 28,596.91 28,612.16 334.6K
13:14 28,606.99 28,612.54 28,606.99 28,612.54 233.0K
13:15 28,612.69 28,614.49 28,612.69 28,613.22 230.9K
13:16 28,613.19 28,619.54 28,613.19 28,616.85 304.2K
13:17 28,618.27 28,621.05 28,615.93 28,615.93 189.2K
13:18 28,620.04 28,626.73 28,620.04 28,622.20 316.6K
13:19 28,622.76 28,624.01 28,618.80 28,624.01 218.5K
13:20 28,619.95 28,631.35 28,619.95 28,631.35 264.6K
13:21 28,632.34 28,632.34 28,619.74 28,622.88 251.6K
13:22 28,614.65 28,616.48 28,613.08 28,616.48 204.7K
13:23 28,615.64 28,615.64 28,613.05 28,614.43 298.7K
13:24 28,612.27 28,612.27 28,603.33 28,603.76 385.0K
13:25 28,603.82 28,606.05 28,603.82 28,606.05 273.9K
13:26 28,601.32 28,601.32 28,590.71 28,590.71 397.4K
13:27 28,596.19 28,602.19 28,596.19 28,601.29 265.2K
13:28 28,601.35 28,603.73 28,600.46 28,602.00 252.3K
13:29 28,604.89 28,604.89 28,593.55 28,593.55 332.3K
13:30 28,597.51 28,599.33 28,595.04 28,599.33 193.4K
13:31 28,602.50 28,602.50 28,594.25 28,594.25 246.5K
13:32 28,592.68 28,610.86 28,592.68 28,610.86 388.3K
13:33 28,610.72 28,616.64 28,610.72 28,611.47 342.3K
13:34 28,614.12 28,622.26 28,614.12 28,622.26 270.3K
13:35 28,620.57 28,620.57 28,614.07 28,617.66 277.6K
13:36 28,616.23 28,616.23 28,611.44 28,615.24 329.5K
13:37 28,622.04 28,642.34 28,622.04 28,642.34 534.0K
13:38 28,648.12 28,651.10 28,647.33 28,648.93 313.4K
13:39 28,657.73 28,676.47 28,657.73 28,676.47 562.2K
13:40 28,676.91 28,680.94 28,676.91 28,680.94 342.9K
13:41 28,688.72 28,690.65 28,686.90 28,690.65 305.1K
13:42 28,686.44 28,690.99 28,676.29 28,676.29 291.1K
13:43 28,678.09 28,682.17 28,672.57 28,672.57 253.0K
13:44 28,670.72 28,675.31 28,670.72 28,675.31 406.4K
13:45 28,676.95 28,679.11 28,676.95 28,678.54 266.9K
13:46 28,680.28 28,680.28 28,676.18 28,676.18 316.2K
13:47 28,679.47 28,683.07 28,678.42 28,683.07 297.5K
13:48 28,692.67 28,692.67 28,685.01 28,686.49 354.3K
13:49 28,689.66 28,689.66 28,671.96 28,671.96 379.7K
13:50 28,671.35 28,671.35 28,665.02 28,670.07 321.6K
13:51 28,672.38 28,676.73 28,672.38 28,675.12 333.3K
13:52 28,680.37 28,692.03 28,680.37 28,692.03 246.7K
13:53 28,691.37 28,691.94 28,689.65 28,691.94 268.8K
13:54 28,695.45 28,695.45 28,692.28 28,692.35 254.4K
13:55 28,690.00 28,696.24 28,690.00 28,696.24 218.1K
13:56 28,695.36 28,697.20 28,688.92 28,688.92 287.7K
13:57 28,686.97 28,686.97 28,681.90 28,686.82 489.3K
13:58 28,687.31 28,691.97 28,687.31 28,691.97 210.3K
13:59 28,692.52 28,693.89 28,692.33 28,693.12 197.9K
14:00 28,695.12 28,699.75 28,691.66 28,699.75 300.6K
14:01 28,701.14 28,715.65 28,701.14 28,715.65 493.2K
14:02 28,717.94 28,724.02 28,713.31 28,724.02 401.0K
14:03 28,727.90 28,727.90 28,722.85 28,723.59 489.1K
14:04 28,720.44 28,720.44 28,718.61 28,718.85 300.0K
14:05 28,718.79 28,719.17 28,716.69 28,718.60 397.2K
14:06 28,715.90 28,715.90 28,699.37 28,699.37 543.2K
14:07 28,698.15 28,698.15 28,694.88 28,694.88 460.0K
14:08 28,686.44 28,694.20 28,686.44 28,693.84 497.8K
14:09 28,693.04 28,693.04 28,680.15 28,680.15 271.1K
14:10 28,680.36 28,684.37 28,680.36 28,683.94 211.5K
14:11 28,684.67 28,687.25 28,684.67 28,686.22 283.0K
14:12 28,686.65 28,692.50 28,686.65 28,692.50 249.4K
14:13 28,687.38 28,699.57 28,687.38 28,696.47 310.7K
14:14 28,692.98 28,693.86 28,688.07 28,688.07 262.5K
14:15 28,691.91 28,697.03 28,691.91 28,696.65 276.5K
14:16 28,697.05 28,704.16 28,697.05 28,704.16 323.1K
14:17 28,709.30 28,714.86 28,699.28 28,699.28 413.5K
14:18 28,704.09 28,704.09 28,698.70 28,698.70 412.6K
14:19 28,704.75 28,714.61 28,702.97 28,714.61 382.4K
14:20 28,715.11 28,730.66 28,715.11 28,728.78 456.0K
14:21 28,730.62 28,731.19 28,730.17 28,730.52 278.7K
14:22 28,731.20 28,741.24 28,731.20 28,740.74 457.0K
14:23 28,749.74 28,758.72 28,749.74 28,754.26 689.9K
14:24 28,752.28 28,753.22 28,751.71 28,752.97 316.8K
14:25 28,762.06 28,762.06 28,748.59 28,748.59 361.3K
14:26 28,746.85 28,746.85 28,728.65 28,728.65 565.4K
14:27 28,729.92 28,730.87 28,724.13 28,730.87 280.9K
14:28 28,729.07 28,729.07 28,716.55 28,716.55 544.2K
14:29 28,718.32 28,729.94 28,718.32 28,729.94 341.7K
14:30 28,727.63 28,732.46 28,724.97 28,732.46 371.8K
14:31 28,734.46 28,738.80 28,729.18 28,729.18 402.5K
14:32 28,729.78 28,735.11 28,729.78 28,734.74 217.3K
14:33 28,730.66 28,732.06 28,724.66 28,724.66 341.9K
14:34 28,723.77 28,723.77 28,719.41 28,719.41 571.4K
14:35 28,722.43 28,726.80 28,722.43 28,722.59 360.1K
14:36 28,720.71 28,720.71 28,701.80 28,708.08 517.2K
14:37 28,716.40 28,720.24 28,716.40 28,720.14 424.3K
14:38 28,722.47 28,730.86 28,721.32 28,730.86 429.8K
14:39 28,732.47 28,732.47 28,719.50 28,719.50 337.4K
14:40 28,724.76 28,724.76 28,720.81 28,723.85 288.5K
14:41 28,723.36 28,723.36 28,719.39 28,719.79 263.3K
14:42 28,718.87 28,721.97 28,716.00 28,716.00 404.9K
14:43 28,718.32 28,718.32 28,714.67 28,715.08 314.0K
14:44 28,710.66 28,710.66 28,709.65 28,709.75 460.4K
14:45 28,707.03 28,707.03 28,691.18 28,691.18 489.3K
14:46 28,692.76 28,700.45 28,692.76 28,698.95 404.8K
14:47 28,702.88 28,702.88 28,691.76 28,691.76 328.6K
14:48 28,694.01 28,694.01 28,690.30 28,690.30 242.3K
14:49 28,685.73 28,692.74 28,685.73 28,692.74 325.0K
14:50 28,683.74 28,688.02 28,681.43 28,688.02 461.7K
14:51 28,690.43 28,692.21 28,685.57 28,685.57 273.2K
14:52 28,684.82 28,686.96 28,682.88 28,682.88 291.7K
14:53 28,682.34 28,683.08 28,680.87 28,680.87 369.3K
14:54 28,685.08 28,690.38 28,685.08 28,690.38 285.2K
14:55 28,687.64 28,688.75 28,687.46 28,688.75 453.1K
14:56 28,688.15 28,696.21 28,688.15 28,696.21 399.9K
14:57 28,692.96 28,697.57 28,692.96 28,697.57 264.8K
14:58 28,697.53 28,697.53 28,689.96 28,690.21 330.8K
14:59 28,686.49 28,686.49 28,674.29 28,674.29 538.4K
15:00 28,673.10 28,674.02 28,667.26 28,667.26 338.7K
15:01 28,668.62 28,682.66 28,668.62 28,682.66 371.0K
15:02 28,683.02 28,685.83 28,679.56 28,680.71 471.3K
15:03 28,678.18 28,678.18 28,666.32 28,666.32 376.5K
15:04 28,667.23 28,675.52 28,667.23 28,670.58 314.6K
15:05 28,670.61 28,676.24 28,669.21 28,676.24 266.2K
15:06 28,672.59 28,681.69 28,672.59 28,678.94 274.0K
15:07 28,685.24 28,686.08 28,682.18 28,682.18 335.0K
15:08 28,682.55 28,696.45 28,682.55 28,693.79 551.3K
15:09 28,695.93 28,700.30 28,695.93 28,700.30 393.2K
15:10 28,701.92 28,701.92 28,697.40 28,700.54 407.5K
15:11 28,699.67 28,707.57 28,697.57 28,707.57 453.6K
15:12 28,701.01 28,701.01 28,697.29 28,697.29 284.0K
15:13 28,697.15 28,697.15 28,686.08 28,686.45 382.1K
15:14 28,688.82 28,688.82 28,682.99 28,684.72 479.7K
15:15 28,683.19 28,683.19 28,671.02 28,671.02 391.0K
15:16 28,665.14 28,674.32 28,665.14 28,672.18 574.5K
15:17 28,671.33 28,671.40 28,665.90 28,671.40 356.3K
15:18 28,672.07 28,685.49 28,672.07 28,685.49 550.1K
15:19 28,689.27 28,707.44 28,689.27 28,705.19 612.8K
15:20 28,701.35 28,701.35 28,689.66 28,693.15 452.0K
15:21 28,685.62 28,685.68 28,683.49 28,683.49 337.9K
15:22 28,688.33 28,688.71 28,679.25 28,680.75 432.2K
15:23 28,679.26 28,685.26 28,678.06 28,685.26 394.6K
15:24 28,682.33 28,682.33 28,678.02 28,678.02 462.1K
15:25 28,676.31 28,684.67 28,676.31 28,684.67 499.1K
15:26 28,682.04 28,689.03 28,682.04 28,689.03 473.2K
15:27 28,693.25 28,693.62 28,689.70 28,689.70 435.8K
15:28 28,692.48 28,694.68 28,691.37 28,691.37 380.8K
15:29 28,689.87 28,692.69 28,689.87 28,691.50 387.2K
15:30 28,686.94 28,696.51 28,686.94 28,696.51 531.9K
15:31 28,703.65 28,703.65 28,699.51 28,700.25 569.6K
15:32 28,699.06 28,701.12 28,694.73 28,694.73 485.4K
15:33 28,689.56 28,696.76 28,689.56 28,691.57 610.5K
15:34 28,688.95 28,690.03 28,686.48 28,688.64 677.7K
15:35 28,689.45 28,689.45 28,681.02 28,681.02 681.2K
15:36 28,678.53 28,678.53 28,669.38 28,669.38 668.8K
15:37 28,664.56 28,664.56 28,645.31 28,645.31 767.7K
15:38 28,632.32 28,635.32 28,628.42 28,628.42 782.1K
15:39 28,622.15 28,629.34 28,614.69 28,629.34 845.0K
15:40 28,629.04 28,629.04 28,617.36 28,617.88 900.2K
15:41 28,618.76 28,619.36 28,612.86 28,617.36 770.1K
15:42 28,617.53 28,617.53 28,608.51 28,616.54 694.9K
15:43 28,621.02 28,639.25 28,621.02 28,639.25 940.5K
15:44 28,634.11 28,640.36 28,634.11 28,640.36 678.6K
15:45 28,637.85 28,648.22 28,637.85 28,648.22 757.2K
15:46 28,639.89 28,648.51 28,639.89 28,647.45 847.4K
15:47 28,645.42 28,655.13 28,645.42 28,655.13 795.2K
15:48 28,656.81 28,659.12 28,656.14 28,659.12 662.5K
15:49 28,668.61 28,670.07 28,668.20 28,669.83 1,113.3K
15:50 28,667.17 28,667.17 28,642.47 28,642.47 2,535.1K
15:51 28,645.09 28,645.09 28,640.24 28,640.24 1,172.3K
15:52 28,633.74 28,645.28 28,633.74 28,639.23 1,436.4K
15:53 28,639.62 28,639.62 28,633.65 28,634.70 1,544.4K
15:54 28,630.69 28,647.98 28,630.69 28,647.98 1,558.4K
15:55 28,657.30 28,686.21 28,657.30 28,686.21 2,639.4K
15:56 28,690.50 28,690.50 28,684.93 28,688.18 2,522.0K
15:57 28,691.40 28,691.40 28,679.42 28,679.42 2,150.1K
15:58 28,679.05 28,679.05 28,676.84 28,676.90 2,868.0K
15:59 28,678.56 28,683.84 28,676.92 28,676.92 4,429.9K
16:00 28,685.97 28,685.97 28,684.84 28,684.84 96,503.7K
16:01 28,684.84 28,684.84 28,684.84 28,684.84 275.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据