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 29,377.10 29,397.81 29,377.10 29,386.10 10,317.2K
09:31 29,369.05 29,378.98 29,369.05 29,372.05 752.8K
09:32 29,374.31 29,398.00 29,374.31 29,398.00 742.5K
09:33 29,412.69 29,412.69 29,397.37 29,397.37 530.1K
09:34 29,403.29 29,403.29 29,393.66 29,393.66 415.0K
09:35 29,395.71 29,407.61 29,395.71 29,398.72 773.5K
09:36 29,412.07 29,442.80 29,412.07 29,442.80 839.8K
09:37 29,446.06 29,455.01 29,446.06 29,455.01 842.1K
09:38 29,455.59 29,459.14 29,452.20 29,459.14 470.2K
09:39 29,461.28 29,461.28 29,451.35 29,457.82 641.8K
09:40 29,459.62 29,465.79 29,459.52 29,459.52 617.3K
09:41 29,463.11 29,465.07 29,457.37 29,457.37 948.9K
09:42 29,458.94 29,458.94 29,435.79 29,435.79 706.4K
09:43 29,428.89 29,428.89 29,423.95 29,423.95 479.4K
09:44 29,413.05 29,424.41 29,413.05 29,417.19 469.7K
09:45 29,405.26 29,405.26 29,391.28 29,391.28 482.5K
09:46 29,381.67 29,381.78 29,374.78 29,374.78 618.2K
09:47 29,365.57 29,365.57 29,360.05 29,360.05 402.6K
09:48 29,356.94 29,356.94 29,346.43 29,346.43 543.2K
09:49 29,347.81 29,347.81 29,338.62 29,338.62 433.0K
09:50 29,328.85 29,328.85 29,322.57 29,322.57 409.4K
09:51 29,321.72 29,330.96 29,321.72 29,321.81 407.6K
09:52 29,317.48 29,317.48 29,309.07 29,310.70 564.7K
09:53 29,313.62 29,313.62 29,302.28 29,302.38 555.8K
09:54 29,308.93 29,313.04 29,308.93 29,311.63 351.0K
09:55 29,314.93 29,314.93 29,310.78 29,310.78 434.4K
09:56 29,313.36 29,313.36 29,307.74 29,308.11 536.8K
09:57 29,304.13 29,304.13 29,277.82 29,277.82 768.8K
09:58 29,276.95 29,276.95 29,273.18 29,274.86 484.4K
09:59 29,277.86 29,280.91 29,276.82 29,280.28 312.5K
10:00 29,268.39 29,291.29 29,268.39 29,291.29 603.6K
10:01 29,291.67 29,293.36 29,290.21 29,293.36 300.0K
10:02 29,291.66 29,297.47 29,290.25 29,297.47 400.8K
10:03 29,300.56 29,305.94 29,298.53 29,298.53 471.2K
10:04 29,297.48 29,297.48 29,275.65 29,275.65 446.1K
10:05 29,278.61 29,290.30 29,275.49 29,290.30 352.8K
10:06 29,288.45 29,300.16 29,288.45 29,296.42 312.4K
10:07 29,298.00 29,305.02 29,298.00 29,305.02 347.0K
10:08 29,300.52 29,300.52 29,296.05 29,298.62 444.2K
10:09 29,299.75 29,299.75 29,287.11 29,287.11 318.4K
10:10 29,287.42 29,290.59 29,285.84 29,290.59 349.7K
10:11 29,290.40 29,293.43 29,286.91 29,293.43 328.6K
10:12 29,294.87 29,294.87 29,292.56 29,292.77 352.3K
10:13 29,290.51 29,292.89 29,290.51 29,290.84 316.8K
10:14 29,289.66 29,295.76 29,288.42 29,288.42 315.7K
10:15 29,292.46 29,293.79 29,291.17 29,291.17 313.0K
10:16 29,288.98 29,292.33 29,288.98 29,290.76 286.0K
10:17 29,287.49 29,290.21 29,287.49 29,290.21 306.0K
10:18 29,291.96 29,295.53 29,287.76 29,287.76 389.9K
10:19 29,288.67 29,288.67 29,283.04 29,283.04 336.0K
10:20 29,281.77 29,281.77 29,266.88 29,269.06 551.9K
10:21 29,264.51 29,264.51 29,257.98 29,259.51 315.3K
10:22 29,256.40 29,256.40 29,254.48 29,254.63 307.6K
10:23 29,254.23 29,255.42 29,252.12 29,253.50 342.2K
10:24 29,249.19 29,251.19 29,245.28 29,251.19 425.5K
10:25 29,248.81 29,251.14 29,247.33 29,251.14 226.0K
10:26 29,247.53 29,247.53 29,242.13 29,242.89 453.9K
10:27 29,244.14 29,251.16 29,244.14 29,251.16 349.4K
10:28 29,251.05 29,255.44 29,251.05 29,255.44 252.8K
10:29 29,252.23 29,257.74 29,250.82 29,257.74 265.1K
10:30 29,258.56 29,264.08 29,258.56 29,264.08 390.8K
10:31 29,265.62 29,265.62 29,260.10 29,262.58 302.7K
10:32 29,268.36 29,268.69 29,267.39 29,267.39 249.7K
10:33 29,272.90 29,283.60 29,272.90 29,282.69 353.7K
10:34 29,288.74 29,291.74 29,286.68 29,291.74 376.0K
10:35 29,298.66 29,299.46 29,295.76 29,299.46 313.8K
10:36 29,298.12 29,300.00 29,298.12 29,298.81 226.6K
10:37 29,298.32 29,299.97 29,296.21 29,296.21 294.0K
10:38 29,299.46 29,305.18 29,299.46 29,304.67 289.2K
10:39 29,304.11 29,305.73 29,303.39 29,305.73 258.9K
10:40 29,305.54 29,307.52 29,305.04 29,305.04 263.5K
10:41 29,306.19 29,306.19 29,303.16 29,304.76 189.8K
10:42 29,308.12 29,312.69 29,308.12 29,312.69 231.0K
10:43 29,312.29 29,312.29 29,305.79 29,305.79 221.5K
10:44 29,303.80 29,304.72 29,301.38 29,301.38 323.8K
10:45 29,301.84 29,301.84 29,295.94 29,295.94 278.0K
10:46 29,295.95 29,296.45 29,290.48 29,296.45 300.1K
10:47 29,294.58 29,298.82 29,293.31 29,298.29 326.3K
10:48 29,297.97 29,300.00 29,297.97 29,300.00 348.3K
10:49 29,298.03 29,298.03 29,293.22 29,293.22 294.2K
10:50 29,291.95 29,302.79 29,291.95 29,302.79 246.3K
10:51 29,301.62 29,303.48 29,301.50 29,303.48 276.8K
10:52 29,302.53 29,303.94 29,301.58 29,303.94 247.3K
10:53 29,303.35 29,306.05 29,303.35 29,305.49 254.5K
10:54 29,305.87 29,305.87 29,301.59 29,301.59 221.9K
10:55 29,302.99 29,302.99 29,300.28 29,302.64 255.0K
10:56 29,301.31 29,301.31 29,295.30 29,295.30 255.8K
10:57 29,293.94 29,295.46 29,293.94 29,295.46 273.0K
10:58 29,297.31 29,300.67 29,297.31 29,299.29 253.9K
10:59 29,300.48 29,300.48 29,292.72 29,295.73 314.5K
11:00 29,298.40 29,298.76 29,297.52 29,298.34 320.9K
11:01 29,296.12 29,296.36 29,292.96 29,296.36 386.1K
11:02 29,296.88 29,299.26 29,295.54 29,299.26 248.5K
11:03 29,300.64 29,303.31 29,300.48 29,300.48 319.4K
11:04 29,302.15 29,302.67 29,301.07 29,302.67 282.3K
11:05 29,303.44 29,303.44 29,298.03 29,298.03 251.3K
11:06 29,298.49 29,302.89 29,296.97 29,302.89 524.4K
11:07 29,304.57 29,306.34 29,304.47 29,304.47 378.0K
11:08 29,303.09 29,307.82 29,303.09 29,307.81 172.4K
11:09 29,310.06 29,312.66 29,310.06 29,312.66 273.4K
11:10 29,313.02 29,315.01 29,311.24 29,315.01 241.2K
11:11 29,313.67 29,313.67 29,305.25 29,305.25 215.0K
11:12 29,305.34 29,311.70 29,305.34 29,311.48 457.6K
11:13 29,309.75 29,311.24 29,309.14 29,310.48 218.2K
11:14 29,308.67 29,311.28 29,308.67 29,311.28 245.9K
11:15 29,314.10 29,314.10 29,310.52 29,310.52 272.6K
11:16 29,312.69 29,312.69 29,308.54 29,308.54 202.1K
11:17 29,308.27 29,309.92 29,308.27 29,309.92 230.8K
11:18 29,310.25 29,310.25 29,302.86 29,302.86 289.7K
11:19 29,300.94 29,303.09 29,300.94 29,303.09 263.9K
11:20 29,305.01 29,306.24 29,303.98 29,305.88 197.6K
11:21 29,301.87 29,301.87 29,294.26 29,294.26 332.2K
11:22 29,296.06 29,296.06 29,292.62 29,293.61 247.1K
11:23 29,287.67 29,287.67 29,285.11 29,285.17 392.2K
11:24 29,286.31 29,289.63 29,285.46 29,289.63 269.8K
11:25 29,288.22 29,288.22 29,274.11 29,274.11 273.5K
11:26 29,275.77 29,275.82 29,274.33 29,275.82 312.6K
11:27 29,276.75 29,276.75 29,265.78 29,265.78 254.0K
11:28 29,262.89 29,262.89 29,250.62 29,252.01 485.8K
11:29 29,250.67 29,257.55 29,250.67 29,257.55 226.2K
11:30 29,256.41 29,264.86 29,256.41 29,264.86 257.4K
11:31 29,265.60 29,266.15 29,264.86 29,264.86 138.1K
11:32 29,264.39 29,264.46 29,264.05 29,264.46 224.5K
11:33 29,264.06 29,265.00 29,262.46 29,262.46 228.5K
11:34 29,262.83 29,263.17 29,260.42 29,260.42 283.2K
11:35 29,256.56 29,264.34 29,256.56 29,264.34 281.7K
11:36 29,265.38 29,270.85 29,265.38 29,270.85 316.3K
11:37 29,272.00 29,272.00 29,267.58 29,267.58 203.2K
11:38 29,269.31 29,275.82 29,269.31 29,275.82 220.4K
11:39 29,275.55 29,278.60 29,275.55 29,278.60 205.3K
11:40 29,280.51 29,288.11 29,280.51 29,286.58 286.6K
11:41 29,283.37 29,283.37 29,277.92 29,277.92 269.4K
11:42 29,278.79 29,278.79 29,272.12 29,272.12 180.5K
11:43 29,272.54 29,272.54 29,269.37 29,269.37 1,029.1K
11:44 29,267.43 29,269.64 29,267.43 29,268.71 997.3K
11:45 29,267.26 29,267.94 29,266.09 29,266.09 196.6K
11:46 29,266.36 29,267.87 29,265.33 29,267.87 245.4K
11:47 29,267.40 29,270.63 29,267.40 29,270.05 214.9K
11:48 29,268.07 29,268.07 29,263.79 29,263.79 169.1K
11:49 29,261.95 29,261.95 29,258.39 29,260.68 271.2K
11:50 29,261.90 29,261.90 29,255.76 29,255.76 215.0K
11:51 29,253.33 29,255.02 29,253.33 29,253.43 247.8K
11:52 29,250.82 29,250.82 29,239.99 29,239.99 458.6K
11:53 29,239.66 29,239.66 29,232.46 29,237.51 278.6K
11:54 29,236.44 29,240.96 29,236.43 29,240.96 193.9K
11:55 29,241.63 29,241.63 29,237.29 29,237.29 236.1K
11:56 29,237.10 29,237.10 29,217.29 29,219.44 680.0K
11:57 29,221.86 29,225.45 29,221.69 29,222.46 356.0K
11:58 29,225.26 29,226.03 29,224.96 29,226.03 153.7K
11:59 29,225.79 29,225.79 29,222.73 29,224.94 159.4K
12:00 29,226.64 29,226.64 29,221.55 29,221.55 216.8K
12:01 29,223.06 29,227.48 29,223.06 29,224.25 278.5K
12:02 29,226.65 29,227.61 29,225.89 29,226.34 214.7K
12:03 29,226.75 29,226.88 29,222.16 29,222.16 307.5K
12:04 29,219.36 29,226.17 29,219.36 29,225.91 279.2K
12:05 29,226.23 29,229.25 29,223.19 29,229.25 229.3K
12:06 29,233.15 29,237.38 29,233.15 29,237.36 248.6K
12:07 29,236.03 29,236.03 29,231.65 29,231.65 217.2K
12:08 29,230.62 29,235.52 29,230.62 29,235.52 144.4K
12:09 29,235.54 29,235.54 29,231.98 29,231.98 202.3K
12:10 29,232.33 29,232.94 29,230.97 29,232.94 256.2K
12:11 29,236.37 29,236.57 29,233.74 29,233.74 192.5K
12:12 29,231.73 29,231.73 29,224.00 29,224.00 335.6K
12:13 29,223.87 29,224.82 29,223.87 29,224.12 157.1K
12:14 29,218.26 29,220.03 29,217.67 29,218.62 505.7K
12:15 29,221.47 29,221.47 29,214.29 29,214.29 244.4K
12:16 29,212.72 29,213.56 29,211.34 29,211.34 187.5K
12:17 29,212.01 29,212.78 29,212.01 29,212.78 186.7K
12:18 29,213.19 29,213.75 29,210.95 29,210.95 192.1K
12:19 29,212.07 29,216.16 29,212.07 29,215.59 278.3K
12:20 29,211.84 29,211.84 29,206.90 29,206.90 206.2K
12:21 29,208.18 29,210.25 29,207.47 29,208.68 220.0K
12:22 29,213.27 29,214.55 29,213.07 29,213.14 2,688.7K
12:23 29,211.85 29,212.51 29,211.62 29,212.51 154.2K
12:24 29,215.05 29,217.13 29,215.05 29,217.13 267.9K
12:25 29,217.24 29,219.46 29,217.24 29,218.68 277.0K
12:26 29,218.41 29,221.56 29,217.94 29,217.94 220.5K
12:27 29,217.40 29,217.40 29,212.63 29,214.76 129.2K
12:28 29,214.68 29,216.78 29,214.61 29,215.80 161.0K
12:29 29,217.80 29,221.82 29,217.80 29,221.82 203.4K
12:30 29,221.92 29,222.75 29,221.92 29,222.55 194.6K
12:31 29,222.94 29,223.01 29,222.36 29,223.01 207.0K
12:32 29,224.20 29,224.20 29,219.53 29,220.42 167.9K
12:33 29,218.37 29,218.37 29,213.30 29,213.30 246.5K
12:34 29,211.51 29,216.69 29,211.51 29,216.69 205.0K
12:35 29,216.45 29,220.87 29,216.45 29,220.87 140.7K
12:36 29,220.36 29,222.55 29,220.36 29,222.55 190.4K
12:37 29,224.67 29,224.67 29,221.32 29,222.91 187.8K
12:38 29,223.57 29,223.57 29,219.89 29,221.22 150.3K
12:39 29,222.00 29,222.00 29,217.91 29,217.95 143.8K
12:40 29,213.74 29,215.61 29,213.54 29,215.61 171.6K
12:41 29,214.14 29,216.47 29,214.14 29,215.14 312.5K
12:42 29,217.03 29,217.03 29,212.93 29,214.25 141.3K
12:43 29,213.36 29,213.36 29,205.58 29,205.70 269.6K
12:44 29,205.48 29,205.69 29,202.39 29,202.39 163.7K
12:45 29,202.24 29,206.73 29,202.24 29,206.73 269.4K
12:46 29,208.22 29,210.88 29,208.22 29,210.88 161.1K
12:47 29,210.40 29,211.00 29,210.33 29,211.00 177.2K
12:48 29,211.67 29,218.24 29,211.67 29,218.24 165.0K
12:49 29,218.82 29,223.17 29,218.82 29,221.35 247.5K
12:50 29,222.70 29,222.70 29,217.08 29,217.08 180.5K
12:51 29,216.08 29,216.08 29,214.32 29,214.32 132.4K
12:52 29,214.05 29,214.05 29,206.77 29,206.77 196.7K
12:53 29,206.14 29,206.82 29,203.53 29,203.53 194.4K
12:54 29,198.18 29,198.18 29,196.11 29,196.11 282.8K
12:55 29,195.15 29,195.17 29,194.32 29,195.17 343.2K
12:56 29,195.48 29,195.48 29,192.27 29,192.27 229.5K
12:57 29,190.97 29,190.97 29,184.16 29,184.16 378.6K
12:58 29,185.71 29,187.45 29,185.00 29,185.00 303.6K
12:59 29,185.09 29,185.66 29,182.25 29,182.25 312.0K
13:00 29,181.51 29,184.27 29,181.51 29,184.27 261.2K
13:01 29,184.28 29,185.71 29,184.28 29,185.46 102.4K
13:02 29,186.70 29,193.12 29,186.70 29,193.12 247.1K
13:03 29,194.12 29,194.12 29,191.85 29,192.00 151.5K
13:04 29,193.24 29,193.50 29,191.01 29,191.01 191.4K
13:05 29,190.68 29,193.04 29,190.41 29,193.04 171.4K
13:06 29,193.57 29,193.57 29,192.55 29,192.55 165.4K
13:07 29,191.95 29,192.39 29,191.85 29,191.91 353.6K
13:08 29,192.34 29,197.11 29,192.34 29,197.11 418.8K
13:09 29,198.89 29,198.89 29,198.46 29,198.46 166.6K
13:10 29,198.75 29,201.83 29,198.75 29,200.09 193.2K
13:11 29,201.51 29,201.58 29,198.33 29,198.33 220.4K
13:12 29,199.46 29,200.19 29,198.96 29,200.19 149.5K
13:13 29,201.55 29,205.71 29,201.55 29,204.64 163.6K
13:14 29,199.46 29,201.06 29,199.46 29,199.98 291.6K
13:15 29,200.36 29,200.36 29,196.14 29,196.14 201.0K
13:16 29,195.82 29,195.82 29,194.20 29,195.56 233.3K
13:17 29,196.57 29,196.57 29,182.95 29,182.95 381.5K
13:18 29,185.83 29,185.96 29,182.35 29,182.35 385.2K
13:19 29,181.76 29,186.00 29,181.76 29,186.00 174.9K
13:20 29,184.10 29,190.24 29,184.10 29,190.24 217.2K
13:21 29,191.08 29,191.08 29,179.70 29,180.74 320.0K
13:22 29,180.62 29,186.43 29,180.62 29,183.68 164.1K
13:23 29,183.78 29,183.88 29,183.24 29,183.29 192.7K
13:24 29,182.19 29,182.61 29,182.11 29,182.61 137.5K
13:25 29,181.41 29,183.61 29,174.64 29,174.64 219.2K
13:26 29,172.63 29,176.15 29,172.63 29,175.92 172.0K
13:27 29,177.16 29,178.81 29,176.37 29,178.81 119.9K
13:28 29,179.59 29,179.59 29,168.11 29,168.11 208.6K
13:29 29,171.39 29,171.39 29,166.26 29,166.26 162.2K
13:30 29,158.58 29,159.77 29,154.24 29,154.24 327.8K
13:31 29,152.80 29,152.80 29,149.21 29,149.84 386.3K
13:32 29,148.19 29,148.19 29,146.22 29,146.22 267.2K
13:33 29,140.64 29,141.97 29,139.30 29,139.30 225.9K
13:34 29,138.44 29,138.44 29,131.35 29,133.98 323.4K
13:35 29,133.70 29,136.85 29,132.23 29,136.85 177.5K
13:36 29,135.53 29,138.90 29,135.53 29,136.27 217.5K
13:37 29,135.65 29,138.57 29,135.65 29,138.57 270.3K
13:38 29,137.42 29,139.37 29,134.70 29,136.54 205.9K
13:39 29,136.92 29,136.92 29,128.00 29,131.43 292.0K
13:40 29,136.68 29,143.73 29,136.68 29,143.73 488.8K
13:41 29,146.50 29,150.35 29,146.50 29,148.63 381.7K
13:42 29,150.86 29,158.83 29,150.86 29,158.83 268.1K
13:43 29,158.99 29,158.99 29,150.56 29,150.56 218.9K
13:44 29,145.80 29,147.09 29,145.05 29,147.09 188.3K
13:45 29,146.66 29,149.41 29,146.66 29,149.41 135.9K
13:46 29,152.31 29,152.31 29,142.82 29,142.82 264.1K
13:47 29,139.47 29,140.39 29,138.26 29,138.71 334.0K
13:48 29,136.81 29,136.81 29,134.92 29,134.92 200.8K
13:49 29,136.94 29,138.27 29,136.94 29,138.27 100.8K
13:50 29,138.51 29,142.60 29,138.51 29,140.28 215.3K
13:51 29,140.89 29,140.89 29,136.72 29,137.68 148.1K
13:52 29,140.55 29,140.65 29,135.53 29,135.53 560.3K
13:53 29,135.58 29,135.58 29,133.49 29,133.49 244.9K
13:54 29,132.62 29,135.07 29,132.62 29,134.95 155.2K
13:55 29,135.69 29,139.01 29,135.69 29,139.01 188.2K
13:56 29,140.37 29,141.63 29,140.03 29,141.63 218.8K
13:57 29,140.50 29,141.04 29,140.50 29,140.96 180.2K
13:58 29,140.57 29,140.57 29,134.57 29,136.00 145.7K
13:59 29,134.76 29,134.76 29,133.38 29,133.38 186.4K
14:00 29,133.16 29,139.64 29,132.53 29,139.64 343.9K
14:01 29,142.59 29,142.59 29,140.33 29,141.58 283.2K
14:02 29,140.33 29,142.03 29,140.08 29,141.51 229.4K
14:03 29,141.98 29,141.98 29,141.48 29,141.48 143.9K
14:04 29,142.09 29,149.51 29,142.09 29,149.51 298.7K
14:05 29,149.77 29,149.77 29,143.20 29,143.20 269.7K
14:06 29,142.57 29,142.57 29,139.56 29,141.35 192.1K
14:07 29,142.49 29,142.99 29,140.29 29,140.29 199.9K
14:08 29,142.58 29,142.82 29,140.15 29,142.82 236.4K
14:09 29,143.59 29,144.66 29,143.54 29,144.66 166.7K
14:10 29,144.39 29,148.43 29,144.39 29,148.43 164.5K
14:11 29,147.12 29,147.31 29,145.59 29,147.31 294.1K
14:12 29,146.01 29,149.22 29,145.72 29,149.22 259.1K
14:13 29,149.03 29,151.67 29,149.03 29,151.19 212.1K
14:14 29,155.93 29,157.35 29,154.58 29,154.58 226.0K
14:15 29,155.74 29,160.70 29,155.74 29,160.70 184.4K
14:16 29,162.04 29,162.04 29,157.10 29,157.10 192.7K
14:17 29,154.94 29,154.94 29,153.37 29,153.37 381.7K
14:18 29,154.08 29,161.61 29,154.08 29,161.61 204.7K
14:19 29,161.42 29,161.42 29,159.20 29,159.20 147.3K
14:20 29,156.65 29,156.65 29,154.52 29,156.02 309.4K
14:21 29,155.41 29,155.69 29,154.01 29,154.01 177.1K
14:22 29,154.24 29,155.83 29,154.24 29,155.71 154.3K
14:23 29,154.27 29,155.74 29,153.58 29,155.74 224.6K
14:24 29,154.41 29,154.41 29,152.75 29,153.79 394.3K
14:25 29,154.82 29,156.13 29,154.82 29,155.07 229.5K
14:26 29,153.06 29,154.73 29,153.06 29,154.73 211.6K
14:27 29,156.52 29,156.52 29,151.66 29,151.66 221.8K
14:28 29,147.19 29,153.23 29,147.19 29,153.23 276.3K
14:29 29,154.36 29,154.36 29,153.46 29,153.46 197.0K
14:30 29,153.21 29,156.74 29,153.21 29,156.74 263.8K
14:31 29,158.49 29,160.93 29,158.49 29,160.93 171.3K
14:32 29,159.87 29,159.87 29,158.08 29,158.80 163.3K
14:33 29,158.68 29,158.68 29,156.96 29,157.28 198.3K
14:34 29,158.02 29,158.02 29,148.78 29,148.78 391.5K
14:35 29,146.84 29,147.45 29,146.53 29,146.81 224.0K
14:36 29,149.79 29,149.79 29,145.71 29,145.71 229.6K
14:37 29,147.44 29,152.63 29,147.44 29,152.63 309.4K
14:38 29,153.75 29,155.16 29,153.75 29,155.16 201.0K
14:39 29,154.39 29,156.78 29,154.39 29,156.01 225.7K
14:40 29,155.00 29,155.00 29,145.21 29,145.21 253.9K
14:41 29,148.15 29,149.39 29,146.89 29,146.89 229.8K
14:42 29,146.88 29,147.54 29,146.51 29,146.51 283.8K
14:43 29,142.54 29,142.59 29,134.57 29,134.57 321.7K
14:44 29,134.16 29,134.16 29,123.64 29,125.38 261.9K
14:45 29,124.08 29,126.82 29,124.08 29,126.82 243.4K
14:46 29,127.49 29,128.51 29,125.16 29,125.16 314.9K
14:47 29,124.85 29,124.85 29,109.58 29,109.58 442.8K
14:48 29,103.98 29,104.65 29,101.74 29,101.74 352.5K
14:49 29,096.81 29,098.39 29,095.91 29,098.39 365.8K
14:50 29,097.88 29,098.43 29,096.75 29,096.75 340.1K
14:51 29,096.34 29,099.87 29,096.34 29,099.87 189.2K
14:52 29,102.12 29,102.14 29,100.42 29,100.42 181.7K
14:53 29,101.12 29,101.14 29,100.30 29,100.31 210.1K
14:54 29,100.96 29,100.96 29,099.04 29,100.34 230.1K
14:55 29,098.20 29,098.20 29,092.40 29,092.74 278.6K
14:56 29,092.86 29,096.84 29,092.86 29,096.84 318.0K
14:57 29,097.01 29,097.42 29,096.94 29,096.94 188.0K
14:58 29,095.47 29,095.47 29,091.05 29,092.03 256.4K
14:59 29,093.15 29,093.15 29,091.63 29,091.63 182.7K
15:00 29,092.68 29,102.29 29,092.68 29,102.29 324.3K
15:01 29,104.34 29,104.34 29,101.52 29,101.52 225.4K
15:02 29,102.45 29,111.55 29,102.45 29,110.57 314.2K
15:03 29,111.53 29,111.53 29,100.51 29,100.51 393.3K
15:04 29,102.03 29,106.48 29,102.03 29,103.32 245.9K
15:05 29,102.98 29,105.90 29,099.63 29,105.90 325.6K
15:06 29,106.05 29,107.81 29,106.05 29,107.16 171.6K
15:07 29,103.99 29,103.99 29,100.61 29,100.61 231.7K
15:08 29,099.40 29,104.82 29,099.40 29,102.33 252.6K
15:09 29,103.28 29,103.28 29,098.11 29,098.11 228.6K
15:10 29,097.76 29,097.76 29,096.36 29,096.36 293.1K
15:11 29,096.94 29,096.94 29,093.05 29,093.05 243.2K
15:12 29,091.28 29,095.68 29,091.28 29,093.88 353.7K
15:13 29,093.09 29,093.09 29,088.67 29,088.67 317.6K
15:14 29,087.66 29,092.98 29,087.66 29,092.98 255.1K
15:15 29,097.07 29,097.07 29,094.77 29,094.77 240.5K
15:16 29,094.40 29,097.69 29,094.40 29,097.69 241.7K
15:17 29,099.50 29,105.23 29,099.50 29,105.23 300.2K
15:18 29,103.60 29,103.60 29,102.51 29,102.88 362.7K
15:19 29,104.60 29,109.46 29,104.60 29,108.05 331.6K
15:20 29,110.00 29,110.00 29,108.12 29,109.25 223.0K
15:21 29,114.88 29,117.77 29,114.88 29,117.74 264.7K
15:22 29,117.38 29,119.54 29,117.38 29,119.15 199.8K
15:23 29,122.37 29,126.25 29,119.30 29,119.30 448.6K
15:24 29,115.20 29,115.20 29,113.48 29,114.09 240.3K
15:25 29,110.09 29,110.09 29,105.40 29,105.40 406.8K
15:26 29,101.64 29,109.17 29,101.64 29,109.17 468.1K
15:27 29,113.71 29,116.67 29,113.71 29,116.67 283.3K
15:28 29,115.44 29,115.44 29,107.34 29,107.34 329.8K
15:29 29,103.18 29,104.74 29,102.41 29,102.66 423.8K
15:30 29,102.62 29,104.81 29,102.62 29,104.70 301.4K
15:31 29,104.55 29,105.12 29,101.22 29,101.22 722.4K
15:32 29,099.87 29,106.53 29,099.87 29,106.53 355.4K
15:33 29,106.11 29,109.68 29,106.11 29,107.13 305.9K
15:34 29,104.90 29,110.21 29,104.90 29,110.21 318.3K
15:35 29,111.58 29,111.73 29,110.57 29,110.57 319.4K
15:36 29,111.94 29,112.95 29,111.24 29,111.52 223.9K
15:37 29,113.13 29,116.70 29,111.26 29,111.26 422.6K
15:38 29,112.47 29,112.47 29,109.55 29,109.55 368.5K
15:39 29,112.16 29,113.17 29,112.16 29,112.42 390.5K
15:40 29,111.11 29,113.64 29,108.94 29,113.64 328.4K
15:41 29,115.83 29,123.52 29,115.83 29,123.52 503.1K
15:42 29,124.56 29,124.56 29,113.91 29,113.91 376.6K
15:43 29,115.32 29,124.83 29,115.32 29,124.83 420.3K
15:44 29,126.96 29,129.76 29,126.80 29,126.80 451.4K
15:45 29,127.58 29,129.70 29,126.35 29,126.35 377.0K
15:46 29,126.01 29,126.01 29,122.72 29,123.57 433.4K
15:47 29,127.09 29,134.11 29,127.09 29,134.11 501.4K
15:48 29,134.68 29,139.06 29,134.68 29,139.06 508.9K
15:49 29,139.50 29,139.68 29,134.93 29,139.68 621.6K
15:50 29,141.80 29,143.46 29,137.89 29,143.46 2,239.0K
15:51 29,140.28 29,146.90 29,140.28 29,146.90 714.6K
15:52 29,147.95 29,147.95 29,138.86 29,139.28 892.4K
15:53 29,137.35 29,144.76 29,137.13 29,142.06 829.8K
15:54 29,144.36 29,148.99 29,142.98 29,148.99 1,010.6K
15:55 29,148.16 29,150.00 29,146.30 29,150.00 1,708.6K
15:56 29,154.27 29,154.27 29,151.90 29,151.90 1,564.7K
15:57 29,154.29 29,155.39 29,153.27 29,155.39 1,282.8K
15:58 29,151.02 29,151.02 29,149.27 29,150.58 1,972.5K
15:59 29,151.82 29,151.88 29,151.34 29,151.63 2,562.8K
16:00 29,150.75 29,150.94 29,150.75 29,150.94 68,352.4K
16:01 29,150.94 29,150.94 29,150.94 29,150.94 3,181.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据