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 28,955.24 28,955.24 28,875.27 28,875.27 4,753.9K
09:31 28,881.90 28,911.22 28,881.90 28,911.22 625.8K
09:32 28,926.37 28,941.47 28,926.37 28,941.47 639.9K
09:33 28,950.10 28,983.86 28,950.10 28,983.86 470.3K
09:34 28,991.24 29,000.35 28,991.24 29,000.35 485.7K
09:35 28,988.33 29,000.24 28,985.91 29,000.24 703.7K
09:36 28,991.69 29,002.79 28,991.69 29,002.79 652.3K
09:37 29,008.24 29,008.24 28,977.92 28,977.92 655.5K
09:38 28,980.12 28,993.85 28,980.12 28,993.85 601.2K
09:39 28,992.92 29,007.69 28,992.92 29,007.69 485.1K
09:40 29,022.55 29,031.16 29,017.90 29,031.16 563.8K
09:41 29,032.03 29,035.40 29,032.03 29,035.40 768.4K
09:42 29,028.54 29,028.54 29,023.18 29,027.37 438.1K
09:43 29,023.15 29,039.11 29,023.15 29,039.11 634.5K
09:44 29,032.86 29,032.86 29,021.82 29,032.09 495.3K
09:45 29,036.03 29,042.17 29,036.03 29,042.17 391.2K
09:46 29,039.31 29,039.31 29,027.88 29,027.88 439.3K
09:47 29,017.45 29,017.45 28,993.01 28,993.01 607.5K
09:48 28,989.04 28,989.04 28,980.37 28,985.23 522.9K
09:49 28,985.77 28,997.40 28,985.77 28,997.40 340.9K
09:50 28,994.40 28,997.52 28,992.66 28,997.52 547.0K
09:51 28,997.50 29,028.08 28,997.50 29,028.08 493.3K
09:52 29,030.19 29,030.19 29,015.98 29,023.99 433.4K
09:53 29,027.97 29,039.74 29,027.97 29,039.74 351.4K
09:54 29,040.58 29,040.58 29,033.73 29,033.73 476.2K
09:55 29,037.48 29,037.48 29,025.33 29,028.49 380.6K
09:56 29,028.17 29,038.56 29,028.17 29,038.56 360.8K
09:57 29,037.04 29,042.80 29,035.35 29,042.80 598.0K
09:58 29,041.72 29,049.64 29,041.72 29,047.93 389.5K
09:59 29,054.92 29,057.48 29,054.12 29,057.48 379.7K
10:00 29,036.60 29,070.59 29,036.60 29,070.59 732.2K
10:01 29,074.55 29,084.82 29,074.55 29,080.11 526.2K
10:02 29,083.07 29,091.55 29,083.07 29,091.55 804.4K
10:03 29,092.18 29,100.33 29,092.18 29,092.78 436.0K
10:04 29,091.19 29,091.73 29,079.48 29,079.48 692.0K
10:05 29,078.63 29,078.70 29,075.25 29,078.70 572.0K
10:06 29,077.93 29,080.26 29,077.93 29,080.26 526.8K
10:07 29,079.18 29,081.15 29,075.87 29,081.15 385.8K
10:08 29,082.33 29,082.33 29,075.72 29,075.72 304.8K
10:09 29,078.92 29,078.92 29,072.86 29,072.86 303.4K
10:10 29,071.25 29,071.25 29,067.17 29,069.05 362.9K
10:11 29,071.28 29,073.46 29,071.28 29,071.51 391.8K
10:12 29,069.23 29,069.23 29,062.99 29,063.48 441.8K
10:13 29,067.69 29,076.91 29,067.69 29,076.91 624.1K
10:14 29,075.74 29,077.53 29,073.01 29,077.53 482.2K
10:15 29,081.07 29,081.07 29,063.06 29,063.06 517.7K
10:16 29,068.44 29,078.88 29,068.44 29,078.88 335.8K
10:17 29,082.92 29,089.86 29,082.92 29,087.08 464.4K
10:18 29,087.84 29,087.84 29,085.39 29,085.39 372.3K
10:19 29,086.72 29,086.72 29,080.50 29,080.95 459.5K
10:20 29,085.43 29,085.43 29,081.71 29,085.00 387.5K
10:21 29,087.15 29,089.59 29,085.39 29,085.39 418.8K
10:22 29,085.78 29,087.60 29,084.52 29,087.60 573.7K
10:23 29,084.92 29,088.35 29,082.18 29,083.22 521.4K
10:24 29,086.09 29,092.48 29,086.09 29,092.48 418.9K
10:25 29,090.10 29,093.21 29,090.10 29,093.21 362.5K
10:26 29,092.71 29,093.57 29,084.41 29,093.57 554.0K
10:27 29,095.53 29,096.58 29,094.77 29,094.77 341.3K
10:28 29,096.12 29,096.12 29,094.19 29,096.02 289.6K
10:29 29,095.43 29,095.43 29,090.18 29,090.18 319.9K
10:30 29,092.08 29,096.69 29,092.08 29,095.41 346.4K
10:31 29,097.77 29,097.77 29,090.97 29,090.97 334.3K
10:32 29,093.44 29,097.07 29,093.44 29,096.66 344.1K
10:33 29,100.47 29,100.47 29,097.79 29,100.18 247.4K
10:34 29,098.10 29,103.54 29,098.10 29,103.54 395.1K
10:35 29,099.52 29,099.52 29,093.16 29,097.93 467.6K
10:36 29,095.00 29,109.54 29,094.44 29,109.54 518.8K
10:37 29,112.36 29,112.36 29,102.54 29,102.54 580.7K
10:38 29,095.56 29,105.64 29,095.56 29,105.64 429.1K
10:39 29,104.94 29,108.96 29,104.94 29,105.79 278.7K
10:40 29,104.00 29,106.45 29,104.00 29,105.44 386.1K
10:41 29,108.48 29,117.60 29,108.48 29,117.60 623.1K
10:42 29,118.52 29,131.45 29,118.52 29,131.45 461.3K
10:43 29,134.35 29,136.72 29,128.63 29,136.72 468.9K
10:44 29,135.99 29,137.07 29,134.76 29,134.81 331.9K
10:45 29,126.21 29,130.09 29,124.84 29,124.84 443.0K
10:46 29,119.98 29,124.19 29,118.95 29,124.19 434.3K
10:47 29,124.75 29,130.19 29,124.75 29,130.19 579.6K
10:48 29,128.69 29,134.07 29,128.69 29,133.87 529.4K
10:49 29,132.04 29,137.99 29,132.04 29,136.55 363.0K
10:50 29,131.77 29,131.77 29,122.84 29,122.84 427.9K
10:51 29,121.70 29,126.64 29,121.16 29,123.13 422.2K
10:52 29,128.09 29,134.00 29,128.09 29,129.34 449.8K
10:53 29,132.69 29,133.66 29,127.10 29,127.10 314.0K
10:54 29,127.99 29,133.84 29,127.99 29,133.49 292.7K
10:55 29,132.46 29,135.94 29,132.46 29,134.43 340.1K
10:56 29,134.21 29,134.21 29,130.84 29,133.61 358.8K
10:57 29,137.23 29,143.21 29,137.23 29,141.70 400.1K
10:58 29,142.36 29,143.69 29,138.97 29,143.69 296.8K
10:59 29,146.51 29,146.51 29,141.80 29,144.97 317.7K
11:00 29,151.49 29,151.49 29,139.14 29,139.14 605.3K
11:01 29,137.75 29,143.07 29,137.75 29,141.35 336.8K
11:02 29,141.81 29,141.81 29,139.98 29,139.98 294.0K
11:03 29,138.81 29,144.20 29,138.81 29,144.20 330.7K
11:04 29,146.76 29,151.09 29,146.76 29,151.09 392.5K
11:05 29,150.63 29,150.63 29,145.89 29,148.73 355.2K
11:06 29,147.62 29,151.48 29,147.62 29,151.46 225.5K
11:07 29,155.99 29,159.07 29,155.99 29,159.07 382.9K
11:08 29,156.47 29,159.44 29,156.47 29,157.20 257.2K
11:09 29,157.50 29,160.99 29,157.50 29,160.51 525.4K
11:10 29,160.72 29,162.79 29,157.86 29,158.15 251.3K
11:11 29,157.35 29,163.18 29,157.35 29,163.18 309.4K
11:12 29,162.98 29,167.06 29,162.98 29,167.06 274.5K
11:13 29,166.00 29,166.75 29,162.48 29,162.48 439.6K
11:14 29,163.75 29,163.75 29,159.51 29,159.51 272.4K
11:15 29,159.76 29,159.76 29,151.10 29,151.10 448.5K
11:16 29,153.50 29,153.50 29,149.32 29,149.32 251.0K
11:17 29,148.36 29,148.36 29,137.84 29,137.84 697.3K
11:18 29,137.94 29,137.94 29,136.94 29,137.63 262.4K
11:19 29,137.57 29,138.81 29,132.68 29,132.68 349.9K
11:20 29,125.77 29,125.77 29,120.86 29,121.69 449.0K
11:21 29,121.36 29,122.62 29,119.10 29,119.10 353.0K
11:22 29,115.41 29,120.06 29,115.41 29,120.06 310.3K
11:23 29,124.67 29,127.84 29,124.67 29,127.84 317.4K
11:24 29,130.42 29,130.42 29,124.83 29,126.60 332.2K
11:25 29,124.67 29,124.67 29,119.61 29,119.61 635.0K
11:26 29,121.02 29,121.23 29,115.27 29,121.23 241.7K
11:27 29,122.07 29,122.90 29,119.31 29,119.31 288.3K
11:28 29,118.49 29,118.49 29,109.88 29,109.88 474.2K
11:29 29,109.31 29,109.31 29,107.36 29,108.63 311.4K
11:30 29,107.21 29,107.38 29,102.03 29,103.17 347.4K
11:31 29,095.42 29,095.42 29,085.14 29,085.14 635.6K
11:32 29,083.47 29,091.59 29,083.47 29,090.61 230.7K
11:33 29,090.39 29,090.39 29,080.31 29,080.31 334.6K
11:34 29,076.20 29,076.20 29,065.19 29,067.35 476.3K
11:35 29,069.38 29,070.42 29,068.07 29,068.07 387.7K
11:36 29,065.21 29,067.20 29,065.21 29,066.16 232.3K
11:37 29,064.62 29,074.69 29,064.62 29,074.69 358.5K
11:38 29,074.86 29,079.54 29,074.86 29,076.14 329.5K
11:39 29,077.63 29,079.47 29,077.63 29,079.02 315.7K
11:40 29,080.05 29,091.78 29,080.05 29,091.78 398.0K
11:41 29,089.36 29,089.36 29,083.97 29,083.97 292.1K
11:42 29,084.73 29,093.73 29,084.73 29,093.73 202.3K
11:43 29,093.45 29,094.17 29,092.80 29,092.80 210.9K
11:44 29,093.03 29,096.63 29,092.77 29,096.63 216.4K
11:45 29,095.47 29,095.79 29,093.41 29,093.41 296.5K
11:46 29,089.69 29,095.34 29,088.86 29,095.34 380.5K
11:47 29,096.18 29,104.98 29,096.18 29,104.98 554.9K
11:48 29,104.07 29,107.02 29,104.07 29,105.34 308.8K
11:49 29,105.20 29,106.20 29,105.20 29,106.20 197.0K
11:50 29,105.06 29,105.06 29,091.92 29,091.92 461.6K
11:51 29,094.70 29,098.07 29,094.70 29,096.79 373.1K
11:52 29,093.61 29,093.61 29,088.62 29,088.88 258.8K
11:53 29,091.07 29,094.73 29,091.07 29,094.23 268.9K
11:54 29,095.50 29,095.75 29,094.62 29,095.75 192.7K
11:55 29,094.85 29,094.85 29,078.67 29,078.67 522.0K
11:56 29,078.14 29,078.14 29,072.95 29,072.95 272.1K
11:57 29,068.88 29,068.88 29,062.67 29,062.68 381.9K
11:58 29,063.14 29,067.44 29,063.14 29,067.19 326.4K
11:59 29,060.23 29,060.49 29,050.42 29,050.42 371.3K
12:00 29,050.48 29,050.55 29,046.75 29,050.55 434.9K
12:01 29,054.19 29,057.58 29,054.19 29,054.60 267.9K
12:02 29,058.07 29,066.69 29,058.07 29,066.69 188.4K
12:03 29,066.41 29,076.50 29,066.41 29,076.50 214.7K
12:04 29,076.68 29,076.94 29,073.77 29,075.99 585.0K
12:05 29,075.72 29,075.72 29,068.74 29,068.74 227.9K
12:06 29,068.26 29,068.26 29,066.04 29,068.10 163.2K
12:07 29,068.76 29,068.76 29,059.98 29,064.72 161.1K
12:08 29,065.07 29,067.15 29,063.64 29,067.15 162.7K
12:09 29,068.48 29,068.48 29,064.81 29,068.45 278.2K
12:10 29,067.13 29,067.13 29,059.34 29,059.34 290.9K
12:11 29,053.77 29,053.77 29,047.87 29,050.91 424.5K
12:12 29,052.09 29,055.78 29,052.09 29,054.29 335.8K
12:13 29,055.95 29,065.75 29,055.95 29,065.75 142.5K
12:14 29,067.29 29,070.75 29,067.29 29,070.36 191.8K
12:15 29,070.71 29,070.71 29,068.31 29,068.31 170.9K
12:16 29,066.40 29,068.61 29,065.68 29,068.61 243.1K
12:17 29,069.59 29,069.59 29,061.10 29,061.10 361.2K
12:18 29,060.34 29,061.73 29,057.77 29,061.73 294.9K
12:19 29,065.95 29,069.27 29,065.95 29,069.27 260.0K
12:20 29,070.31 29,070.31 29,062.45 29,066.99 375.2K
12:21 29,068.37 29,072.68 29,068.37 29,072.68 218.3K
12:22 29,068.42 29,068.42 29,063.58 29,063.88 233.2K
12:23 29,064.23 29,067.81 29,064.23 29,067.81 282.1K
12:24 29,068.90 29,069.30 29,066.93 29,069.30 209.6K
12:25 29,063.92 29,063.92 29,053.59 29,055.53 403.6K
12:26 29,058.98 29,064.14 29,058.98 29,064.14 282.1K
12:27 29,066.28 29,068.73 29,064.25 29,064.25 264.8K
12:28 29,059.27 29,059.27 29,040.84 29,040.84 587.2K
12:29 29,044.20 29,048.41 29,042.37 29,042.37 427.0K
12:30 29,042.63 29,047.81 29,042.63 29,045.26 307.3K
12:31 29,044.09 29,049.88 29,042.16 29,049.88 347.3K
12:32 29,050.32 29,053.39 29,049.27 29,050.63 305.4K
12:33 29,051.24 29,051.24 29,044.50 29,045.73 228.7K
12:34 29,047.87 29,047.87 29,042.29 29,042.29 226.2K
12:35 29,043.19 29,043.19 29,035.32 29,036.84 363.0K
12:36 29,036.86 29,053.19 29,036.86 29,053.19 284.9K
12:37 29,054.78 29,063.24 29,054.78 29,060.79 343.5K
12:38 29,059.03 29,063.15 29,059.03 29,063.15 202.9K
12:39 29,062.82 29,062.82 29,059.68 29,060.87 157.7K
12:40 29,060.10 29,060.10 29,051.74 29,051.74 290.4K
12:41 29,043.48 29,051.12 29,043.48 29,051.12 266.7K
12:42 29,048.74 29,048.74 29,036.99 29,036.99 224.9K
12:43 29,038.11 29,038.11 29,030.34 29,030.34 284.8K
12:44 29,032.32 29,032.32 29,026.51 29,027.02 252.8K
12:45 29,029.06 29,031.30 29,023.22 29,023.22 298.6K
12:46 29,019.40 29,021.64 29,017.72 29,021.64 276.3K
12:47 29,019.87 29,031.88 29,019.87 29,031.65 351.8K
12:48 29,032.35 29,032.35 29,025.12 29,025.12 226.3K
12:49 29,029.09 29,029.09 29,020.40 29,020.40 299.6K
12:50 29,019.19 29,022.50 29,019.19 29,022.20 337.9K
12:51 29,027.05 29,027.05 29,021.30 29,021.93 200.3K
12:52 29,022.84 29,024.58 29,022.63 29,024.58 215.2K
12:53 29,030.39 29,031.79 29,030.39 29,031.51 239.9K
12:54 29,033.77 29,040.16 29,033.77 29,040.16 232.7K
12:55 29,042.47 29,046.98 29,042.47 29,043.61 273.5K
12:56 29,040.44 29,040.44 29,026.46 29,026.46 312.2K
12:57 29,026.84 29,028.38 29,026.29 29,026.29 189.4K
12:58 29,020.33 29,020.85 29,020.01 29,020.06 224.6K
12:59 29,019.40 29,019.86 29,017.07 29,017.07 245.6K
13:00 29,018.05 29,030.38 29,018.05 29,029.13 182.7K
13:01 29,029.41 29,029.41 29,025.76 29,027.68 165.0K
13:02 29,031.80 29,032.33 29,031.15 29,031.15 195.2K
13:03 29,030.58 29,036.98 29,030.58 29,036.98 258.8K
13:04 29,037.82 29,041.26 29,037.82 29,041.26 262.8K
13:05 29,042.01 29,048.96 29,042.01 29,048.10 238.5K
13:06 29,049.80 29,049.80 29,047.61 29,047.61 184.0K
13:07 29,048.27 29,052.43 29,048.26 29,052.43 403.4K
13:08 29,053.11 29,061.99 29,053.11 29,061.99 336.4K
13:09 29,064.55 29,066.82 29,064.55 29,065.76 416.5K
13:10 29,065.29 29,066.27 29,065.04 29,065.78 331.5K
13:11 29,068.27 29,068.27 29,054.77 29,054.77 359.5K
13:12 29,050.37 29,058.45 29,050.37 29,057.06 213.1K
13:13 29,057.02 29,060.73 29,056.93 29,060.73 176.5K
13:14 29,062.12 29,064.12 29,062.12 29,064.12 186.5K
13:15 29,065.27 29,068.43 29,064.67 29,065.44 248.6K
13:16 29,064.75 29,064.75 29,055.84 29,055.84 291.2K
13:17 29,054.35 29,054.35 29,045.81 29,045.81 206.7K
13:18 29,045.33 29,047.10 29,045.33 29,046.48 202.2K
13:19 29,050.42 29,050.42 29,047.18 29,047.18 172.5K
13:20 29,049.89 29,052.29 29,047.57 29,052.29 203.8K
13:21 29,054.00 29,054.00 29,048.86 29,049.22 238.3K
13:22 29,045.55 29,045.55 29,039.17 29,041.49 246.9K
13:23 29,038.05 29,042.96 29,033.64 29,033.64 362.2K
13:24 29,034.25 29,034.25 29,030.15 29,030.15 255.5K
13:25 29,027.96 29,027.96 29,015.41 29,015.41 432.5K
13:26 29,014.38 29,014.38 29,006.80 29,006.80 272.3K
13:27 29,004.47 29,004.47 28,993.16 28,993.16 458.2K
13:28 28,992.57 28,992.57 28,985.67 28,989.91 314.8K
13:29 28,987.84 28,988.66 28,985.07 28,985.07 240.9K
13:30 28,985.95 28,998.65 28,985.95 28,997.57 353.2K
13:31 28,998.74 29,001.78 28,998.74 29,001.65 244.1K
13:32 29,000.43 29,004.89 29,000.43 29,002.73 256.9K
13:33 29,005.44 29,013.39 29,005.44 29,013.39 229.4K
13:34 29,010.39 29,010.39 29,002.60 29,002.60 247.9K
13:35 29,003.90 29,011.70 29,003.90 29,008.55 227.9K
13:36 29,004.97 29,004.97 29,001.40 29,001.40 194.2K
13:37 29,002.67 29,004.94 29,002.04 29,004.89 256.1K
13:38 29,008.61 29,015.95 29,008.61 29,015.95 283.4K
13:39 29,017.98 29,026.18 29,017.98 29,026.18 277.0K
13:40 29,027.08 29,030.45 29,027.08 29,028.09 253.8K
13:41 29,028.08 29,028.08 29,021.06 29,021.06 204.0K
13:42 29,020.62 29,020.62 29,013.57 29,013.57 249.7K
13:43 29,013.88 29,018.88 29,013.88 29,018.88 192.0K
13:44 29,022.58 29,025.31 29,022.58 29,025.31 214.1K
13:45 29,026.35 29,036.83 29,026.35 29,036.83 261.1K
13:46 29,037.11 29,037.11 29,033.63 29,034.21 234.2K
13:47 29,037.36 29,042.99 29,037.36 29,042.17 317.8K
13:48 29,042.29 29,042.29 29,034.09 29,034.09 295.5K
13:49 29,027.46 29,027.46 29,025.31 29,026.21 320.7K
13:50 29,026.57 29,029.74 29,026.57 29,028.52 201.6K
13:51 29,029.89 29,034.61 29,029.89 29,034.61 171.3K
13:52 29,033.53 29,034.71 29,033.53 29,034.71 173.5K
13:53 29,031.14 29,031.14 29,026.12 29,030.84 226.0K
13:54 29,028.19 29,028.19 29,020.51 29,020.51 427.2K
13:55 29,019.47 29,019.47 29,007.48 29,007.48 445.5K
13:56 29,008.55 29,008.55 29,005.59 29,005.59 259.8K
13:57 29,003.40 29,003.49 29,000.89 29,000.89 287.6K
13:58 29,001.56 29,012.68 29,001.56 29,012.68 313.1K
13:59 29,011.75 29,012.31 29,009.82 29,012.31 294.8K
14:00 29,014.03 29,016.65 29,013.87 29,016.16 348.1K
14:01 29,016.98 29,023.39 29,016.98 29,023.06 201.2K
14:02 29,022.89 29,022.89 29,017.89 29,020.73 228.5K
14:03 29,021.34 29,028.18 29,020.83 29,028.18 384.3K
14:04 29,027.61 29,027.61 29,024.55 29,024.55 222.9K
14:05 29,023.71 29,023.71 29,017.96 29,020.45 210.3K
14:06 29,023.97 29,024.01 29,022.07 29,024.01 235.1K
14:07 29,023.44 29,023.44 29,017.80 29,018.78 306.7K
14:08 29,019.37 29,021.98 29,019.37 29,021.95 163.3K
14:09 29,023.16 29,024.72 29,022.91 29,022.91 191.4K
14:10 29,021.59 29,030.54 29,021.59 29,030.54 331.0K
14:11 29,034.91 29,037.93 29,034.91 29,037.93 294.0K
14:12 29,035.73 29,039.13 29,035.73 29,039.13 194.0K
14:13 29,038.27 29,043.53 29,038.27 29,043.53 367.7K
14:14 29,044.55 29,046.06 29,042.09 29,042.10 383.7K
14:15 29,038.42 29,039.08 29,036.41 29,036.41 291.6K
14:16 29,036.40 29,036.64 29,028.90 29,028.90 241.8K
14:17 29,028.69 29,032.11 29,028.69 29,032.11 305.0K
14:18 29,031.64 29,034.95 29,031.64 29,034.69 201.9K
14:19 29,034.32 29,034.32 29,033.00 29,033.93 298.4K
14:20 29,033.27 29,033.27 29,021.48 29,021.48 298.6K
14:21 29,019.16 29,019.16 29,016.03 29,016.03 308.0K
14:22 29,016.90 29,016.90 29,014.04 29,014.89 259.4K
14:23 29,014.68 29,014.68 29,011.39 29,013.83 200.0K
14:24 29,014.55 29,017.96 29,014.55 29,016.14 282.9K
14:25 29,019.50 29,019.50 29,014.66 29,014.66 255.2K
14:26 29,013.39 29,013.39 29,005.00 29,010.19 352.2K
14:27 29,011.38 29,013.17 29,011.38 29,012.03 266.5K
14:28 29,010.33 29,010.33 28,998.68 28,998.68 335.4K
14:29 28,998.81 28,998.81 28,986.94 28,986.94 387.8K
14:30 28,985.35 28,985.35 28,972.95 28,972.95 438.1K
14:31 28,974.18 28,974.56 28,968.78 28,968.78 294.4K
14:32 28,968.41 28,975.84 28,968.41 28,975.84 210.5K
14:33 28,976.35 28,977.37 28,974.90 28,977.25 475.9K
14:34 28,977.43 28,979.88 28,977.43 28,979.88 305.8K
14:35 28,980.11 28,988.41 28,980.11 28,988.41 407.2K
14:36 28,987.00 28,999.80 28,987.00 28,999.80 524.8K
14:37 29,000.26 29,003.21 29,000.26 29,002.36 299.2K
14:38 29,005.68 29,006.23 29,004.53 29,006.23 418.2K
14:39 29,007.10 29,007.39 29,004.86 29,007.39 300.6K
14:40 29,004.85 29,004.85 28,998.76 28,999.66 322.8K
14:41 28,999.83 29,000.76 28,997.24 28,997.24 201.5K
14:42 28,993.46 28,993.62 28,991.05 28,991.05 235.4K
14:43 28,990.76 28,990.76 28,981.58 28,981.58 249.5K
14:44 28,980.79 28,980.79 28,976.25 28,976.50 227.3K
14:45 28,976.96 28,977.72 28,976.96 28,977.72 206.2K
14:46 28,977.76 28,982.42 28,977.76 28,982.42 230.8K
14:47 28,978.91 28,985.57 28,978.91 28,985.57 371.9K
14:48 28,986.98 28,993.56 28,986.06 28,993.56 285.0K
14:49 28,996.39 29,001.92 28,996.09 29,001.92 223.9K
14:50 29,003.51 29,012.10 29,003.51 29,012.10 247.1K
14:51 29,016.11 29,020.04 29,016.11 29,020.04 324.4K
14:52 29,008.42 29,022.21 29,008.42 29,022.21 664.8K
14:53 29,025.61 29,028.21 29,025.52 29,028.21 264.7K
14:54 29,032.54 29,035.94 29,032.54 29,035.94 359.0K
14:55 29,039.86 29,041.29 29,038.39 29,038.39 324.5K
14:56 29,040.12 29,043.78 29,037.01 29,043.78 233.0K
14:57 29,040.31 29,040.31 29,033.42 29,033.42 268.6K
14:58 29,032.23 29,032.51 29,025.30 29,025.60 248.1K
14:59 29,022.53 29,022.53 29,013.53 29,013.64 544.0K
15:00 29,014.08 29,031.72 29,014.08 29,031.72 404.8K
15:01 29,035.46 29,038.81 29,035.46 29,037.63 240.8K
15:02 29,036.12 29,036.12 29,025.82 29,026.84 323.7K
15:03 29,029.38 29,029.44 29,025.93 29,029.44 188.0K
15:04 29,032.61 29,034.48 29,032.61 29,034.48 178.9K
15:05 29,035.36 29,036.02 29,035.35 29,035.97 255.6K
15:06 29,037.79 29,042.54 29,037.79 29,042.54 356.9K
15:07 29,043.94 29,043.97 29,042.21 29,042.21 487.5K
15:08 29,041.88 29,041.88 29,039.72 29,041.53 218.2K
15:09 29,038.84 29,038.86 29,036.72 29,038.86 248.0K
15:10 29,035.14 29,037.15 29,035.14 29,037.15 378.4K
15:11 29,040.72 29,045.04 29,040.72 29,045.04 323.4K
15:12 29,047.67 29,049.51 29,047.67 29,049.51 253.3K
15:13 29,050.55 29,052.59 29,049.58 29,049.58 289.9K
15:14 29,049.20 29,050.16 29,049.04 29,049.04 269.7K
15:15 29,047.60 29,051.33 29,047.60 29,051.33 383.5K
15:16 29,053.08 29,053.88 29,052.20 29,053.45 297.8K
15:17 29,052.64 29,054.33 29,052.54 29,054.33 361.6K
15:18 29,059.67 29,061.78 29,059.40 29,060.67 509.8K
15:19 29,063.11 29,063.80 29,061.80 29,061.80 268.6K
15:20 29,061.08 29,064.86 29,060.64 29,064.40 354.6K
15:21 29,064.61 29,072.44 29,063.73 29,072.44 563.5K
15:22 29,073.54 29,074.62 29,073.54 29,073.88 298.0K
15:23 29,074.94 29,075.33 29,073.31 29,073.31 381.6K
15:24 29,068.38 29,070.23 29,067.43 29,070.23 434.6K
15:25 29,070.23 29,070.23 29,058.29 29,058.29 457.4K
15:26 29,056.88 29,056.88 29,051.58 29,054.71 482.5K
15:27 29,051.18 29,051.52 29,049.93 29,051.52 408.9K
15:28 29,049.36 29,051.30 29,049.36 29,050.44 626.3K
15:29 29,046.79 29,046.83 29,043.01 29,043.01 430.5K
15:30 29,045.16 29,059.71 29,045.16 29,059.71 545.1K
15:31 29,062.76 29,064.60 29,061.48 29,061.48 517.8K
15:32 29,060.69 29,061.11 29,050.37 29,050.37 360.7K
15:33 29,054.94 29,058.84 29,053.99 29,058.84 423.2K
15:34 29,057.82 29,063.23 29,057.82 29,063.23 407.3K
15:35 29,061.56 29,073.79 29,061.56 29,073.79 451.9K
15:36 29,074.98 29,078.15 29,074.98 29,078.15 566.6K
15:37 29,078.44 29,082.12 29,072.54 29,072.54 520.1K
15:38 29,072.43 29,072.43 29,069.08 29,069.08 356.0K
15:39 29,066.96 29,067.56 29,066.95 29,067.21 374.8K
15:40 29,069.97 29,073.50 29,069.97 29,073.50 446.7K
15:41 29,073.59 29,076.83 29,073.59 29,076.83 383.4K
15:42 29,076.26 29,078.85 29,074.14 29,078.85 677.4K
15:43 29,077.95 29,078.25 29,075.98 29,078.25 458.2K
15:44 29,081.38 29,085.74 29,081.38 29,085.74 662.7K
15:45 29,087.51 29,090.98 29,087.51 29,087.71 639.5K
15:46 29,089.65 29,090.02 29,086.86 29,087.92 482.6K
15:47 29,089.03 29,098.62 29,089.03 29,098.62 747.2K
15:48 29,098.32 29,101.24 29,098.32 29,100.09 798.7K
15:49 29,101.75 29,102.67 29,100.61 29,102.67 799.4K
15:50 29,089.94 29,089.94 29,058.66 29,060.51 2,879.5K
15:51 29,062.41 29,062.41 29,060.40 29,060.98 975.1K
15:52 29,058.01 29,058.01 29,054.15 29,054.15 862.9K
15:53 29,047.98 29,047.98 29,044.81 29,044.81 1,129.5K
15:54 29,042.26 29,047.79 29,042.26 29,047.79 1,249.1K
15:55 29,053.73 29,054.50 29,049.45 29,049.45 1,754.3K
15:56 29,039.98 29,042.08 29,039.72 29,041.40 1,891.2K
15:57 29,039.31 29,039.31 29,031.38 29,032.26 1,947.9K
15:58 29,034.49 29,039.20 29,034.49 29,039.10 1,866.4K
15:59 29,037.12 29,038.02 29,034.94 29,035.00 3,524.5K
16:00 29,033.92 29,034.13 29,033.92 29,034.13 67,448.5K
16:01 29,034.13 29,034.13 29,034.13 29,034.13 543.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据