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 29,117.47 29,128.25 29,110.89 29,110.89 5,269.1K
09:31 29,101.95 29,114.99 29,099.58 29,114.99 929.5K
09:32 29,113.85 29,113.85 29,095.85 29,095.85 570.7K
09:33 29,094.23 29,100.73 29,090.33 29,090.33 560.3K
09:34 29,076.04 29,076.04 29,058.38 29,058.38 707.7K
09:35 29,070.29 29,074.81 29,055.56 29,055.56 682.2K
09:36 29,058.86 29,072.63 29,058.86 29,072.49 461.9K
09:37 29,079.67 29,079.67 29,052.22 29,052.22 657.4K
09:38 29,038.21 29,049.80 29,038.21 29,049.80 669.3K
09:39 29,033.07 29,033.30 29,029.29 29,032.95 383.0K
09:40 29,030.26 29,034.52 29,027.30 29,029.53 450.2K
09:41 29,032.50 29,032.50 29,009.82 29,009.82 615.9K
09:42 29,008.24 29,008.24 28,997.16 29,003.86 520.0K
09:43 28,997.41 28,997.55 28,991.90 28,997.55 601.3K
09:44 29,002.99 29,002.99 28,995.68 29,001.17 423.6K
09:45 29,005.20 29,031.58 29,005.20 29,031.58 691.8K
09:46 29,030.57 29,037.66 29,026.49 29,026.49 545.7K
09:47 29,025.00 29,025.33 29,020.34 29,023.95 352.5K
09:48 29,024.24 29,024.24 29,013.78 29,023.41 514.8K
09:49 29,024.03 29,036.38 29,024.03 29,036.38 412.8K
09:50 29,036.55 29,069.91 29,036.55 29,069.91 572.2K
09:51 29,063.67 29,071.15 29,063.67 29,066.24 398.3K
09:52 29,058.39 29,058.39 29,054.01 29,054.51 349.9K
09:53 29,056.72 29,059.80 29,054.42 29,059.80 366.2K
09:54 29,066.98 29,096.91 29,066.98 29,093.00 908.1K
09:55 29,095.35 29,100.37 29,095.35 29,099.33 429.5K
09:56 29,101.17 29,116.08 29,101.17 29,116.08 376.1K
09:57 29,115.80 29,116.74 29,115.28 29,115.87 346.3K
09:58 29,116.94 29,127.48 29,116.94 29,127.48 614.3K
09:59 29,129.26 29,135.00 29,126.17 29,135.00 416.3K
10:00 29,133.92 29,148.44 29,133.92 29,142.47 573.0K
10:01 29,149.14 29,149.14 29,143.55 29,147.49 2,954.4K
10:02 29,142.76 29,149.15 29,137.62 29,149.15 452.7K
10:03 29,149.47 29,149.47 29,145.03 29,145.96 439.4K
10:04 29,143.10 29,144.88 29,140.59 29,144.88 596.1K
10:05 29,145.48 29,155.84 29,145.48 29,155.84 861.8K
10:06 29,148.20 29,155.84 29,146.18 29,155.84 351.0K
10:07 29,157.90 29,157.90 29,138.80 29,138.80 447.0K
10:08 29,135.29 29,135.29 29,128.79 29,128.79 317.7K
10:09 29,122.11 29,124.28 29,122.10 29,124.17 254.8K
10:10 29,125.64 29,125.64 29,104.64 29,104.64 477.9K
10:11 29,100.24 29,102.40 29,100.24 29,101.30 406.0K
10:12 29,103.04 29,103.04 29,098.44 29,102.80 351.6K
10:13 29,108.85 29,119.76 29,108.85 29,119.76 300.4K
10:14 29,120.86 29,131.54 29,120.86 29,131.54 378.9K
10:15 29,133.04 29,137.94 29,132.41 29,132.41 434.3K
10:16 29,126.98 29,131.19 29,126.98 29,131.17 257.2K
10:17 29,131.34 29,131.34 29,128.03 29,129.04 230.1K
10:18 29,129.92 29,130.85 29,127.47 29,130.85 306.3K
10:19 29,133.50 29,143.20 29,133.50 29,143.20 296.0K
10:20 29,147.53 29,147.53 29,133.34 29,133.34 519.5K
10:21 29,129.19 29,132.29 29,129.19 29,131.68 201.9K
10:22 29,129.50 29,130.28 29,128.19 29,129.77 286.8K
10:23 29,122.26 29,123.11 29,120.50 29,120.50 269.1K
10:24 29,120.90 29,123.11 29,120.90 29,123.11 167.7K
10:25 29,120.59 29,124.42 29,120.59 29,124.42 307.0K
10:26 29,123.32 29,127.46 29,123.32 29,124.55 214.9K
10:27 29,126.10 29,126.10 29,125.05 29,125.05 251.3K
10:28 29,124.94 29,128.66 29,124.94 29,127.65 280.2K
10:29 29,129.43 29,135.74 29,129.43 29,135.67 387.5K
10:30 29,139.63 29,143.62 29,135.37 29,135.37 386.4K
10:31 29,132.44 29,136.90 29,132.44 29,136.59 335.7K
10:32 29,136.33 29,139.72 29,135.30 29,139.72 503.9K
10:33 29,145.94 29,145.94 29,143.25 29,145.34 246.0K
10:34 29,148.45 29,155.35 29,148.45 29,154.35 318.9K
10:35 29,159.12 29,165.46 29,159.12 29,165.46 293.0K
10:36 29,166.35 29,166.35 29,160.63 29,160.63 259.1K
10:37 29,160.78 29,163.67 29,160.23 29,163.67 394.7K
10:38 29,168.34 29,173.69 29,168.34 29,173.69 412.9K
10:39 29,175.88 29,179.49 29,173.45 29,179.49 491.3K
10:40 29,179.58 29,182.56 29,173.14 29,182.56 606.5K
10:41 29,184.41 29,187.80 29,184.41 29,187.80 284.8K
10:42 29,189.64 29,197.81 29,189.64 29,193.01 276.6K
10:43 29,197.41 29,200.49 29,197.41 29,199.65 496.4K
10:44 29,198.04 29,200.27 29,198.04 29,200.27 417.5K
10:45 29,199.84 29,202.53 29,198.83 29,202.53 685.1K
10:46 29,202.39 29,202.39 29,197.15 29,197.15 263.3K
10:47 29,198.14 29,198.14 29,193.80 29,193.80 320.0K
10:48 29,189.65 29,190.01 29,183.09 29,183.09 308.2K
10:49 29,184.46 29,184.46 29,178.63 29,180.83 359.7K
10:50 29,180.39 29,183.10 29,173.95 29,173.95 424.2K
10:51 29,171.19 29,171.42 29,167.43 29,171.42 438.4K
10:52 29,171.75 29,175.31 29,171.75 29,174.82 273.9K
10:53 29,173.70 29,175.84 29,172.52 29,175.84 397.3K
10:54 29,177.24 29,181.83 29,177.24 29,181.83 242.8K
10:55 29,183.31 29,185.71 29,181.00 29,181.00 334.5K
10:56 29,184.04 29,184.04 29,177.22 29,178.64 334.6K
10:57 29,179.64 29,182.55 29,179.64 29,182.55 134.3K
10:58 29,183.05 29,186.21 29,182.81 29,186.21 251.4K
10:59 29,187.45 29,195.94 29,187.45 29,195.94 392.4K
11:00 29,199.86 29,199.86 29,194.33 29,194.33 305.8K
11:01 29,195.04 29,197.39 29,195.04 29,197.39 201.8K
11:02 29,196.04 29,196.04 29,192.12 29,192.29 314.1K
11:03 29,190.96 29,190.96 29,188.53 29,188.70 224.6K
11:04 29,188.76 29,189.41 29,187.22 29,187.22 247.1K
11:05 29,185.28 29,187.92 29,185.28 29,186.57 202.0K
11:06 29,183.76 29,187.94 29,183.76 29,187.94 221.1K
11:07 29,186.30 29,187.99 29,185.76 29,187.99 439.3K
11:08 29,186.65 29,186.65 29,176.79 29,176.79 315.3K
11:09 29,177.32 29,177.32 29,171.82 29,171.82 290.7K
11:10 29,171.94 29,175.17 29,170.16 29,175.17 280.1K
11:11 29,186.93 29,186.93 29,177.28 29,177.55 390.5K
11:12 29,178.81 29,180.65 29,178.81 29,180.26 258.9K
11:13 29,185.70 29,187.80 29,183.92 29,187.80 487.5K
11:14 29,186.69 29,190.05 29,186.69 29,190.05 236.9K
11:15 29,189.90 29,189.90 29,183.79 29,183.79 337.8K
11:16 29,179.16 29,179.91 29,179.08 29,179.50 206.2K
11:17 29,179.72 29,186.77 29,179.72 29,186.77 216.2K
11:18 29,186.56 29,193.15 29,186.11 29,193.15 341.2K
11:19 29,194.68 29,201.40 29,194.68 29,201.21 337.0K
11:20 29,199.92 29,199.92 29,192.20 29,192.20 343.9K
11:21 29,186.98 29,186.98 29,183.67 29,184.63 276.9K
11:22 29,184.42 29,184.42 29,176.26 29,176.26 272.6K
11:23 29,174.31 29,175.50 29,173.03 29,175.50 264.5K
11:24 29,177.47 29,179.55 29,177.47 29,179.19 147.1K
11:25 29,179.36 29,179.74 29,175.81 29,179.74 307.2K
11:26 29,180.29 29,180.29 29,177.79 29,177.79 265.9K
11:27 29,177.04 29,177.04 29,173.30 29,173.30 275.0K
11:28 29,173.41 29,173.41 29,170.40 29,170.40 269.0K
11:29 29,169.51 29,169.51 29,162.15 29,162.15 185.7K
11:30 29,162.01 29,162.01 29,154.00 29,154.00 326.5K
11:31 29,147.77 29,152.12 29,146.37 29,150.36 400.2K
11:32 29,153.44 29,157.78 29,153.44 29,157.78 275.7K
11:33 29,154.85 29,157.80 29,154.15 29,154.15 289.9K
11:34 29,153.46 29,154.32 29,151.55 29,151.55 192.0K
11:35 29,151.56 29,154.77 29,151.56 29,154.02 268.6K
11:36 29,152.22 29,152.69 29,148.21 29,152.69 402.0K
11:37 29,151.89 29,151.89 29,148.52 29,150.25 238.9K
11:38 29,147.58 29,147.58 29,142.00 29,142.00 310.7K
11:39 29,136.71 29,136.71 29,131.30 29,133.45 346.6K
11:40 29,132.66 29,132.66 29,124.04 29,124.04 260.8K
11:41 29,122.16 29,122.16 29,119.47 29,119.71 271.0K
11:42 29,115.22 29,125.49 29,115.22 29,125.45 335.8K
11:43 29,124.72 29,125.50 29,123.21 29,123.21 276.4K
11:44 29,123.46 29,125.60 29,122.39 29,125.60 249.3K
11:45 29,125.70 29,125.70 29,122.67 29,122.69 201.5K
11:46 29,123.39 29,123.39 29,121.75 29,121.75 191.2K
11:47 29,119.70 29,119.70 29,112.75 29,112.75 395.2K
11:48 29,114.15 29,114.15 29,113.74 29,113.87 307.9K
11:49 29,113.59 29,113.59 29,107.00 29,107.00 275.1K
11:50 29,107.11 29,109.50 29,103.68 29,109.50 339.3K
11:51 29,115.07 29,123.00 29,115.07 29,123.00 269.1K
11:52 29,126.31 29,128.21 29,120.55 29,120.55 315.5K
11:53 29,118.03 29,120.63 29,118.03 29,120.63 198.0K
11:54 29,120.36 29,120.62 29,118.39 29,120.62 176.3K
11:55 29,121.26 29,121.26 29,118.38 29,118.59 161.4K
11:56 29,116.26 29,116.26 29,106.89 29,110.70 409.9K
11:57 29,111.55 29,113.28 29,111.55 29,113.28 214.8K
11:58 29,113.46 29,113.46 29,109.90 29,111.31 264.8K
11:59 29,109.22 29,110.65 29,109.22 29,110.57 301.4K
12:00 29,111.10 29,111.10 29,103.97 29,105.74 589.6K
12:01 29,109.65 29,109.65 29,107.34 29,109.30 250.5K
12:02 29,109.50 29,109.50 29,102.34 29,107.51 300.8K
12:03 29,110.92 29,120.74 29,110.92 29,120.74 278.9K
12:04 29,122.26 29,126.19 29,122.26 29,125.35 184.5K
12:05 29,126.46 29,131.30 29,126.46 29,129.50 245.2K
12:06 29,132.88 29,142.54 29,132.88 29,142.54 265.6K
12:07 29,147.43 29,149.34 29,147.43 29,149.34 263.2K
12:08 29,146.87 29,147.31 29,146.87 29,147.31 305.6K
12:09 29,150.36 29,151.19 29,150.36 29,151.00 295.1K
12:10 29,149.05 29,149.05 29,135.52 29,135.52 400.4K
12:11 29,134.63 29,136.01 29,134.26 29,136.01 135.8K
12:12 29,138.56 29,143.89 29,138.56 29,143.48 128.9K
12:13 29,141.85 29,141.85 29,140.16 29,141.06 125.2K
12:14 29,143.75 29,143.75 29,141.81 29,141.81 193.1K
12:15 29,141.00 29,145.29 29,141.00 29,145.29 140.5K
12:16 29,147.03 29,152.09 29,147.03 29,152.09 238.4K
12:17 29,150.21 29,153.40 29,150.21 29,152.38 188.8K
12:18 29,158.41 29,158.41 29,157.29 29,157.90 218.2K
12:19 29,156.81 29,158.96 29,156.10 29,156.10 155.4K
12:20 29,158.67 29,163.93 29,158.67 29,163.93 206.2K
12:21 29,161.30 29,162.32 29,160.85 29,162.32 232.6K
12:22 29,160.47 29,160.47 29,158.92 29,159.78 163.6K
12:23 29,159.08 29,159.08 29,157.58 29,157.58 151.9K
12:24 29,158.45 29,160.49 29,156.79 29,160.49 183.9K
12:25 29,159.31 29,159.31 29,152.93 29,152.93 224.6K
12:26 29,150.40 29,155.19 29,150.40 29,155.19 239.5K
12:27 29,154.78 29,154.78 29,152.30 29,154.42 190.9K
12:28 29,156.62 29,158.56 29,156.62 29,157.33 185.1K
12:29 29,156.46 29,156.46 29,150.33 29,150.33 179.5K
12:30 29,153.58 29,163.27 29,153.58 29,163.27 215.7K
12:31 29,165.12 29,170.48 29,163.80 29,163.80 290.7K
12:32 29,163.30 29,164.60 29,163.07 29,164.60 122.3K
12:33 29,164.82 29,164.82 29,161.54 29,161.54 168.0K
12:34 29,160.18 29,160.18 29,154.41 29,154.41 238.7K
12:35 29,153.55 29,155.29 29,151.44 29,151.44 150.2K
12:36 29,149.53 29,149.53 29,143.17 29,143.17 183.2K
12:37 29,142.56 29,145.43 29,140.51 29,140.51 260.9K
12:38 29,139.15 29,139.52 29,137.31 29,139.52 168.3K
12:39 29,138.45 29,144.01 29,138.45 29,144.01 201.4K
12:40 29,144.14 29,144.14 29,137.76 29,137.76 298.1K
12:41 29,141.05 29,145.05 29,141.05 29,145.05 229.7K
12:42 29,143.97 29,144.11 29,141.80 29,141.80 115.1K
12:43 29,143.01 29,144.38 29,141.67 29,144.38 129.8K
12:44 29,144.10 29,144.10 29,142.53 29,142.53 115.0K
12:45 29,142.97 29,143.56 29,141.69 29,141.69 134.1K
12:46 29,139.44 29,139.44 29,134.73 29,134.73 239.4K
12:47 29,134.41 29,134.41 29,129.27 29,129.27 239.1K
12:48 29,128.80 29,128.80 29,123.54 29,123.85 279.4K
12:49 29,124.31 29,124.31 29,115.08 29,115.08 248.1K
12:50 29,112.39 29,112.39 29,098.25 29,098.25 465.8K
12:51 29,098.95 29,099.10 29,097.58 29,099.10 314.1K
12:52 29,098.00 29,098.00 29,094.43 29,094.43 159.2K
12:53 29,095.48 29,099.47 29,095.48 29,099.06 144.7K
12:54 29,097.37 29,098.64 29,096.67 29,098.64 247.3K
12:55 29,099.18 29,099.18 29,094.50 29,094.50 308.7K
12:56 29,093.93 29,093.93 29,085.45 29,085.45 340.6K
12:57 29,085.51 29,085.51 29,076.94 29,076.94 278.7K
12:58 29,076.95 29,076.95 29,074.09 29,074.52 204.0K
12:59 29,074.87 29,075.18 29,074.87 29,075.18 222.2K
13:00 29,076.26 29,079.61 29,076.26 29,077.50 224.7K
13:01 29,075.53 29,077.00 29,075.53 29,077.00 294.3K
13:02 29,076.17 29,076.17 29,072.28 29,074.99 224.6K
13:03 29,077.24 29,087.77 29,077.24 29,087.77 278.8K
13:04 29,088.74 29,088.74 29,085.36 29,085.36 178.5K
13:05 29,085.66 29,085.68 29,080.93 29,080.93 199.4K
13:06 29,082.16 29,082.87 29,081.57 29,081.57 157.7K
13:07 29,086.29 29,088.75 29,086.07 29,088.75 218.9K
13:08 29,089.07 29,090.28 29,088.87 29,088.87 366.5K
13:09 29,089.68 29,093.12 29,089.68 29,092.52 197.8K
13:10 29,092.03 29,092.03 29,086.82 29,086.92 186.0K
13:11 29,087.20 29,095.69 29,087.20 29,095.69 226.8K
13:12 29,095.85 29,099.36 29,095.24 29,095.24 271.9K
13:13 29,093.78 29,096.04 29,093.39 29,096.04 215.1K
13:14 29,096.31 29,096.97 29,096.31 29,096.97 163.5K
13:15 29,101.76 29,105.15 29,101.48 29,105.15 292.4K
13:16 29,106.97 29,110.72 29,106.82 29,110.72 215.6K
13:17 29,108.90 29,108.90 29,107.35 29,107.35 171.1K
13:18 29,107.39 29,107.39 29,106.68 29,106.68 181.4K
13:19 29,105.21 29,105.97 29,098.18 29,098.18 245.1K
13:20 29,096.75 29,102.44 29,096.69 29,102.44 205.4K
13:21 29,105.07 29,107.26 29,105.07 29,106.16 266.9K
13:22 29,105.07 29,105.07 29,101.66 29,101.66 190.0K
13:23 29,103.24 29,104.46 29,102.48 29,102.48 255.3K
13:24 29,102.39 29,104.10 29,102.39 29,103.85 156.8K
13:25 29,108.25 29,108.25 29,100.43 29,100.43 351.1K
13:26 29,100.11 29,100.11 29,094.82 29,097.70 399.5K
13:27 29,097.85 29,100.07 29,097.85 29,098.30 157.4K
13:28 29,093.47 29,093.47 29,083.77 29,083.77 406.0K
13:29 29,083.16 29,083.16 29,073.56 29,073.56 387.2K
13:30 29,070.66 29,075.74 29,070.66 29,075.74 439.4K
13:31 29,076.20 29,076.20 29,070.94 29,073.87 178.4K
13:32 29,076.12 29,076.12 29,072.45 29,072.45 364.7K
13:33 29,073.21 29,075.68 29,073.21 29,075.68 146.9K
13:34 29,080.25 29,080.25 29,077.12 29,077.76 178.7K
13:35 29,077.23 29,080.21 29,077.23 29,080.21 176.2K
13:36 29,084.95 29,086.02 29,084.19 29,084.19 193.3K
13:37 29,076.51 29,076.51 29,074.53 29,075.78 329.4K
13:38 29,078.12 29,078.30 29,073.17 29,073.17 148.9K
13:39 29,074.03 29,083.00 29,074.03 29,083.00 168.6K
13:40 29,082.62 29,084.73 29,082.62 29,084.73 146.5K
13:41 29,084.13 29,086.36 29,084.13 29,086.36 144.2K
13:42 29,086.72 29,086.72 29,083.52 29,083.92 196.6K
13:43 29,084.30 29,085.97 29,084.30 29,085.60 107.6K
13:44 29,084.67 29,084.67 29,079.87 29,079.87 178.7K
13:45 29,079.50 29,079.77 29,078.00 29,078.00 125.1K
13:46 29,079.22 29,081.09 29,078.48 29,081.09 164.1K
13:47 29,083.26 29,090.16 29,083.26 29,090.16 253.4K
13:48 29,089.62 29,089.62 29,085.29 29,085.29 172.6K
13:49 29,083.04 29,086.21 29,083.04 29,086.21 157.5K
13:50 29,088.38 29,095.83 29,088.38 29,095.83 264.6K
13:51 29,095.87 29,095.87 29,092.42 29,093.98 252.6K
13:52 29,091.95 29,093.13 29,089.81 29,089.81 249.4K
13:53 29,087.66 29,087.66 29,082.45 29,082.45 201.1K
13:54 29,081.42 29,081.42 29,074.17 29,074.17 264.8K
13:55 29,073.66 29,075.06 29,073.65 29,073.86 229.7K
13:56 29,074.25 29,080.19 29,074.25 29,078.44 207.3K
13:57 29,078.08 29,078.90 29,076.53 29,076.53 149.9K
13:58 29,076.08 29,076.08 29,074.08 29,074.13 167.1K
13:59 29,077.00 29,077.00 29,074.64 29,075.00 169.7K
14:00 29,074.12 29,082.47 29,074.12 29,082.47 330.0K
14:01 29,081.26 29,081.26 29,079.25 29,079.55 139.8K
14:02 29,080.50 29,086.19 29,080.50 29,086.19 211.6K
14:03 29,086.50 29,089.50 29,086.50 29,089.50 208.2K
14:04 29,088.31 29,089.24 29,088.24 29,088.24 135.6K
14:05 29,091.03 29,095.71 29,091.03 29,095.71 272.8K
14:06 29,097.30 29,103.51 29,097.30 29,103.51 386.5K
14:07 29,108.26 29,111.05 29,107.27 29,111.05 290.4K
14:08 29,111.26 29,111.26 29,104.69 29,104.69 256.8K
14:09 29,105.40 29,109.04 29,105.40 29,107.34 177.5K
14:10 29,106.25 29,107.36 29,106.17 29,106.77 155.0K
14:11 29,106.30 29,106.30 29,100.44 29,100.44 233.6K
14:12 29,099.00 29,103.79 29,099.00 29,102.86 212.7K
14:13 29,100.82 29,103.12 29,098.61 29,103.12 216.9K
14:14 29,103.15 29,110.13 29,103.15 29,110.13 228.7K
14:15 29,110.88 29,111.97 29,108.47 29,111.97 151.4K
14:16 29,113.43 29,113.43 29,109.94 29,109.94 201.4K
14:17 29,108.60 29,109.13 29,105.87 29,105.87 163.3K
14:18 29,103.30 29,103.76 29,102.78 29,102.78 281.1K
14:19 29,102.18 29,104.71 29,102.18 29,103.93 336.0K
14:20 29,103.48 29,105.88 29,103.48 29,105.88 152.8K
14:21 29,105.35 29,106.63 29,105.35 29,106.23 192.3K
14:22 29,105.64 29,105.64 29,104.11 29,104.11 238.8K
14:23 29,103.89 29,105.18 29,102.99 29,102.99 187.8K
14:24 29,104.66 29,106.08 29,102.16 29,102.16 187.6K
14:25 29,098.40 29,099.74 29,095.81 29,099.74 273.9K
14:26 29,099.88 29,100.52 29,098.63 29,098.63 240.1K
14:27 29,098.46 29,099.81 29,098.46 29,099.81 156.1K
14:28 29,100.19 29,100.19 29,098.38 29,099.66 313.9K
14:29 29,101.24 29,101.24 29,095.37 29,095.37 212.6K
14:30 29,093.76 29,093.76 29,090.30 29,093.05 328.8K
14:31 29,092.57 29,092.57 29,092.27 29,092.27 145.3K
14:32 29,092.02 29,092.02 29,089.34 29,089.58 178.3K
14:33 29,090.48 29,090.48 29,086.89 29,088.03 234.2K
14:34 29,087.69 29,088.66 29,087.69 29,088.60 197.3K
14:35 29,089.27 29,093.16 29,089.27 29,093.16 236.7K
14:36 29,093.69 29,098.84 29,093.69 29,098.61 286.4K
14:37 29,097.79 29,099.09 29,097.79 29,098.15 174.8K
14:38 29,098.32 29,098.32 29,094.73 29,094.73 230.1K
14:39 29,091.51 29,096.78 29,091.51 29,096.78 272.4K
14:40 29,096.90 29,096.90 29,095.03 29,095.03 247.0K
14:41 29,094.54 29,100.93 29,094.41 29,100.93 159.4K
14:42 29,103.70 29,109.03 29,103.70 29,104.71 225.7K
14:43 29,106.54 29,106.54 29,104.29 29,105.04 144.5K
14:44 29,103.81 29,104.62 29,103.34 29,104.62 195.1K
14:45 29,104.85 29,104.85 29,103.67 29,103.94 161.0K
14:46 29,104.00 29,107.57 29,104.00 29,107.39 211.6K
14:47 29,110.99 29,110.99 29,109.34 29,110.46 330.0K
14:48 29,110.30 29,113.66 29,110.30 29,113.66 275.1K
14:49 29,114.25 29,115.65 29,114.25 29,115.47 187.8K
14:50 29,116.74 29,118.06 29,116.74 29,116.84 277.5K
14:51 29,115.89 29,123.49 29,115.89 29,123.49 172.9K
14:52 29,124.93 29,127.85 29,124.93 29,127.71 276.0K
14:53 29,128.30 29,129.48 29,124.31 29,124.31 260.9K
14:54 29,120.07 29,122.84 29,120.07 29,122.84 177.7K
14:55 29,124.53 29,124.53 29,117.27 29,117.27 230.1K
14:56 29,118.34 29,119.86 29,117.02 29,117.02 263.7K
14:57 29,115.76 29,116.29 29,113.33 29,113.33 186.6K
14:58 29,109.41 29,109.41 29,105.22 29,105.36 350.5K
14:59 29,104.13 29,104.13 29,096.01 29,096.01 240.2K
15:00 29,093.53 29,096.58 29,093.53 29,096.58 264.6K
15:01 29,103.57 29,107.21 29,103.57 29,107.21 264.8K
15:02 29,108.63 29,114.44 29,108.63 29,114.44 229.2K
15:03 29,115.15 29,115.65 29,113.33 29,113.33 168.9K
15:04 29,112.89 29,115.41 29,112.89 29,113.58 147.2K
15:05 29,113.04 29,113.04 29,105.58 29,105.58 213.4K
15:06 29,107.13 29,115.96 29,107.13 29,115.96 371.6K
15:07 29,119.60 29,123.43 29,119.60 29,122.55 337.5K
15:08 29,122.87 29,123.18 29,120.78 29,120.78 233.4K
15:09 29,123.61 29,126.79 29,123.61 29,126.68 314.5K
15:10 29,127.21 29,127.21 29,125.37 29,125.37 250.7K
15:11 29,127.72 29,131.72 29,127.72 29,131.72 198.8K
15:12 29,132.48 29,133.42 29,132.32 29,132.32 186.6K
15:13 29,131.59 29,134.85 29,131.07 29,134.85 171.8K
15:14 29,137.80 29,142.23 29,137.80 29,141.84 372.5K
15:15 29,144.23 29,148.18 29,144.23 29,148.18 307.8K
15:16 29,148.32 29,148.32 29,145.97 29,145.97 271.6K
15:17 29,148.90 29,149.21 29,147.60 29,147.78 254.7K
15:18 29,155.10 29,158.09 29,153.41 29,158.09 373.7K
15:19 29,167.47 29,167.80 29,167.38 29,167.80 369.4K
15:20 29,167.24 29,170.11 29,167.24 29,167.64 206.0K
15:21 29,168.54 29,180.42 29,168.54 29,180.42 349.9K
15:22 29,184.16 29,193.35 29,184.16 29,193.35 739.8K
15:23 29,194.82 29,194.82 29,193.87 29,193.87 369.8K
15:24 29,193.57 29,195.74 29,193.57 29,194.21 330.7K
15:25 29,193.40 29,193.40 29,188.16 29,188.37 422.4K
15:26 29,186.54 29,186.54 29,184.78 29,185.51 275.4K
15:27 29,188.24 29,189.55 29,187.49 29,189.55 469.8K
15:28 29,185.79 29,186.76 29,184.07 29,184.07 336.4K
15:29 29,187.13 29,187.13 29,182.80 29,182.80 272.6K
15:30 29,185.83 29,185.83 29,175.76 29,175.76 552.8K
15:31 29,175.04 29,177.05 29,174.54 29,174.54 409.4K
15:32 29,174.43 29,181.61 29,174.43 29,181.61 309.5K
15:33 29,180.83 29,180.83 29,171.80 29,171.80 272.7K
15:34 29,171.57 29,171.98 29,169.20 29,171.98 400.9K
15:35 29,174.29 29,174.29 29,172.67 29,172.67 510.1K
15:36 29,168.52 29,168.52 29,163.05 29,163.05 478.1K
15:37 29,161.14 29,161.74 29,156.84 29,161.74 401.9K
15:38 29,160.73 29,161.53 29,160.34 29,160.34 433.6K
15:39 29,163.42 29,163.42 29,160.29 29,161.43 532.1K
15:40 29,160.78 29,161.79 29,155.96 29,161.79 524.6K
15:41 29,161.56 29,164.90 29,158.83 29,158.83 381.1K
15:42 29,157.65 29,157.70 29,152.34 29,152.34 520.6K
15:43 29,156.50 29,162.50 29,156.50 29,162.50 487.0K
15:44 29,160.40 29,162.85 29,159.42 29,161.30 470.6K
15:45 29,159.21 29,161.09 29,156.74 29,161.09 592.9K
15:46 29,160.32 29,162.40 29,160.32 29,160.67 440.3K
15:47 29,156.64 29,156.64 29,153.29 29,154.54 517.2K
15:48 29,156.72 29,156.72 29,154.33 29,155.22 414.1K
15:49 29,161.32 29,162.78 29,161.32 29,161.35 666.9K
15:50 29,175.13 29,176.65 29,168.10 29,172.44 2,631.5K
15:51 29,167.55 29,167.55 29,156.02 29,156.02 880.8K
15:52 29,151.34 29,151.34 29,147.33 29,147.33 937.6K
15:53 29,148.14 29,148.14 29,139.15 29,139.15 887.4K
15:54 29,141.57 29,155.59 29,140.49 29,155.59 1,155.0K
15:55 29,155.21 29,162.14 29,155.21 29,158.19 1,646.8K
15:56 29,156.97 29,158.64 29,155.97 29,158.64 1,829.8K
15:57 29,156.71 29,157.90 29,155.06 29,155.06 1,527.2K
15:58 29,156.31 29,157.42 29,153.60 29,153.60 2,001.1K
15:59 29,152.69 29,152.69 29,143.73 29,143.73 2,943.3K
16:00 29,151.31 29,151.31 29,150.95 29,150.95 76,094.5K
16:01 29,150.95 29,150.95 29,150.95 29,150.95 328.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据