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 27,940.28 27,940.28 27,603.78 27,662.78 17,619.2K
09:31 27,632.05 27,632.05 27,534.78 27,534.78 2,154.5K
09:32 27,527.89 27,527.89 27,495.13 27,496.26 1,680.8K
09:33 27,480.17 27,480.17 27,443.61 27,443.61 1,747.0K
09:34 27,438.60 27,438.60 27,429.90 27,429.90 1,674.2K
09:35 27,444.29 27,444.29 27,381.16 27,381.16 1,859.0K
09:36 27,385.13 27,385.13 27,350.42 27,350.42 1,918.9K
09:37 27,337.59 27,349.21 27,335.40 27,335.40 1,713.8K
09:38 27,324.38 27,341.07 27,320.70 27,325.25 1,540.3K
09:39 27,335.44 27,361.13 27,335.44 27,354.50 1,477.1K
09:40 27,360.67 27,360.67 27,314.27 27,322.15 1,413.2K
09:41 27,303.83 27,316.85 27,293.91 27,316.85 1,726.0K
09:42 27,316.66 27,335.58 27,316.66 27,320.06 1,690.3K
09:43 27,316.63 27,376.54 27,316.63 27,370.22 1,561.7K
09:44 27,374.00 27,382.72 27,369.94 27,382.72 1,614.7K
09:45 27,357.40 27,357.40 27,334.47 27,335.20 1,642.7K
09:46 27,343.82 27,343.82 27,329.00 27,331.08 1,173.0K
09:47 27,328.31 27,351.88 27,326.22 27,326.22 1,327.8K
09:48 27,309.56 27,309.56 27,290.72 27,290.72 1,792.3K
09:49 27,288.61 27,288.61 27,240.89 27,240.89 1,263.5K
09:50 27,231.16 27,231.43 27,225.35 27,231.17 1,641.5K
09:51 27,231.67 27,231.95 27,224.38 27,224.38 1,053.6K
09:52 27,198.54 27,210.08 27,198.54 27,200.62 1,574.1K
09:53 27,219.40 27,280.79 27,219.40 27,277.83 1,414.1K
09:54 27,260.05 27,260.05 27,232.82 27,232.82 1,378.7K
09:55 27,216.42 27,216.42 27,195.09 27,202.04 1,207.8K
09:56 27,181.38 27,213.46 27,181.38 27,199.45 1,067.3K
09:57 27,215.71 27,250.77 27,215.25 27,250.77 1,627.9K
09:58 27,272.82 27,316.11 27,272.82 27,316.11 1,734.5K
09:59 27,305.20 27,305.20 27,267.84 27,267.84 1,193.9K
10:00 27,250.00 27,250.00 27,204.20 27,204.20 1,304.8K
10:01 27,218.66 27,218.66 27,205.45 27,205.45 1,192.8K
10:02 27,211.56 27,220.69 27,196.92 27,196.92 1,375.6K
10:03 27,194.75 27,194.75 27,177.22 27,185.14 1,176.7K
10:04 27,188.05 27,206.10 27,188.05 27,206.10 1,884.0K
10:05 27,186.23 27,186.23 27,166.88 27,166.88 1,522.1K
10:06 27,166.73 27,166.73 27,150.09 27,150.09 946.5K
10:07 27,151.06 27,151.06 27,129.67 27,129.67 1,247.1K
10:08 27,147.24 27,150.30 27,136.31 27,150.30 1,185.4K
10:09 27,137.47 27,137.47 27,119.76 27,126.77 1,182.2K
10:10 27,117.14 27,117.14 27,102.64 27,102.64 1,674.6K
10:11 27,102.47 27,119.57 27,102.47 27,119.57 1,740.8K
10:12 27,122.36 27,122.36 27,092.62 27,092.62 1,342.6K
10:13 27,094.64 27,095.30 27,091.51 27,092.18 1,332.9K
10:14 27,094.14 27,108.27 27,094.14 27,108.27 1,306.2K
10:15 27,088.13 27,088.13 27,074.36 27,074.36 1,129.2K
10:16 27,072.34 27,075.97 27,067.07 27,069.01 1,052.7K
10:17 27,075.95 27,075.95 27,044.15 27,058.52 1,152.5K
10:18 27,048.90 27,048.90 27,035.63 27,037.22 939.4K
10:19 27,035.21 27,052.49 27,032.71 27,052.49 1,114.0K
10:20 27,044.54 27,055.43 27,041.01 27,048.73 847.5K
10:21 27,046.30 27,055.77 27,043.62 27,055.77 881.9K
10:22 27,056.97 27,056.97 27,041.48 27,041.48 866.0K
10:23 27,056.31 27,056.31 27,042.56 27,042.57 907.8K
10:24 27,029.84 27,032.91 27,019.46 27,027.57 977.8K
10:25 27,031.06 27,031.06 27,018.31 27,018.31 852.3K
10:26 27,022.20 27,022.20 27,013.67 27,015.03 1,051.8K
10:27 27,008.04 27,008.53 26,992.19 26,992.80 981.3K
10:28 26,991.73 26,992.07 26,955.12 26,955.12 1,429.7K
10:29 26,937.05 26,937.05 26,919.26 26,919.26 1,479.9K
10:30 26,910.16 26,949.55 26,910.16 26,949.55 994.7K
10:31 26,968.66 26,968.66 26,942.13 26,954.31 1,028.5K
10:32 26,942.64 26,943.75 26,931.67 26,931.67 843.8K
10:33 26,929.82 26,951.31 26,929.82 26,937.21 1,268.7K
10:34 26,927.16 26,927.16 26,909.57 26,910.33 816.8K
10:35 26,910.11 26,910.38 26,899.29 26,907.33 843.9K
10:36 26,896.57 26,896.57 26,862.26 26,862.26 828.1K
10:37 26,867.37 26,887.24 26,867.37 26,887.24 1,299.3K
10:38 26,892.57 26,892.57 26,890.87 26,890.94 869.4K
10:39 26,896.97 26,896.97 26,886.43 26,894.56 869.5K
10:40 26,886.97 26,886.97 26,856.92 26,856.92 1,095.0K
10:41 26,854.13 26,869.37 26,841.34 26,869.37 1,329.9K
10:42 26,876.67 26,890.94 26,876.67 26,884.98 799.9K
10:43 26,877.51 26,879.55 26,865.67 26,865.67 1,049.3K
10:44 26,859.39 26,859.39 26,817.89 26,817.89 1,100.5K
10:45 26,820.54 26,820.54 26,807.38 26,810.21 1,240.5K
10:46 26,804.33 26,804.33 26,763.67 26,763.67 1,205.9K
10:47 26,751.66 26,751.66 26,713.26 26,713.26 1,393.2K
10:48 26,697.68 26,697.68 26,677.30 26,689.68 1,639.1K
10:49 26,688.36 26,688.36 26,672.35 26,672.35 1,188.7K
10:50 26,663.28 26,663.28 26,647.61 26,647.61 979.2K
10:51 26,633.62 26,701.80 26,633.62 26,701.80 1,964.6K
10:52 26,723.76 26,761.82 26,723.76 26,761.82 1,579.9K
10:53 26,767.82 26,802.39 26,767.82 26,802.39 1,321.3K
10:54 26,823.89 26,823.89 26,811.90 26,811.90 917.9K
10:55 26,817.12 26,839.29 26,817.12 26,839.29 1,054.9K
10:56 26,823.60 26,853.36 26,823.60 26,848.57 861.9K
10:57 26,859.81 26,891.54 26,859.81 26,891.54 1,006.0K
10:58 26,897.73 26,934.20 26,897.73 26,934.20 1,063.2K
10:59 26,952.45 26,964.20 26,949.14 26,949.14 1,053.8K
11:00 26,927.32 26,954.93 26,927.32 26,938.59 1,155.1K
11:01 26,959.68 27,064.96 26,951.09 27,064.96 2,300.1K
11:02 27,077.04 27,115.55 27,077.04 27,115.55 1,262.7K
11:03 27,122.47 27,144.68 27,120.91 27,120.91 939.3K
11:04 27,125.34 27,171.66 27,125.34 27,171.66 1,006.4K
11:05 27,161.13 27,161.13 27,117.15 27,121.14 862.6K
11:06 27,110.76 27,110.76 27,090.06 27,108.64 1,062.7K
11:07 27,098.60 27,098.60 27,067.85 27,067.85 638.6K
11:08 27,059.50 27,107.52 27,059.50 27,107.52 748.7K
11:09 27,107.48 27,107.48 27,101.70 27,102.96 826.8K
11:10 27,092.45 27,114.40 27,080.77 27,114.40 826.9K
11:11 27,112.86 27,160.50 27,112.86 27,160.50 899.5K
11:12 27,154.81 27,184.91 27,154.81 27,184.91 847.5K
11:13 27,193.84 27,197.12 27,168.88 27,197.12 990.4K
11:14 27,206.52 27,216.03 27,198.22 27,198.22 971.5K
11:15 27,183.87 27,215.91 27,183.87 27,215.91 915.8K
11:16 27,225.14 27,230.17 27,225.14 27,230.17 1,085.1K
11:17 27,218.85 27,267.70 27,209.57 27,267.70 998.9K
11:18 27,265.50 27,286.26 27,261.76 27,261.76 1,098.2K
11:19 27,253.46 27,253.46 27,222.03 27,222.03 922.4K
11:20 27,209.16 27,226.38 27,209.16 27,224.01 818.8K
11:21 27,254.12 27,274.19 27,254.12 27,274.19 591.9K
11:22 27,261.72 27,263.10 27,248.30 27,263.10 565.0K
11:23 27,257.57 27,272.40 27,253.69 27,253.69 573.3K
11:24 27,256.70 27,275.70 27,256.70 27,275.70 582.6K
11:25 27,278.78 27,278.78 27,223.73 27,223.73 1,016.4K
11:26 27,219.84 27,219.84 27,177.85 27,177.85 697.4K
11:27 27,167.16 27,185.34 27,167.16 27,171.69 719.8K
11:28 27,171.55 27,172.51 27,160.18 27,161.29 618.6K
11:29 27,159.33 27,159.33 27,114.78 27,114.78 809.2K
11:30 27,121.87 27,159.98 27,121.87 27,159.98 667.6K
11:31 27,145.19 27,145.19 27,129.98 27,137.28 642.3K
11:32 27,144.66 27,144.66 27,123.87 27,123.87 425.4K
11:33 27,109.31 27,117.80 27,109.31 27,116.08 869.4K
11:34 27,117.06 27,119.13 27,093.09 27,093.09 538.0K
11:35 27,099.43 27,099.43 27,067.71 27,068.47 672.5K
11:36 27,062.30 27,062.30 27,030.37 27,030.37 842.3K
11:37 27,029.06 27,029.06 27,000.40 27,000.40 748.6K
11:38 27,005.19 27,035.07 27,005.19 27,035.07 714.3K
11:39 27,025.78 27,025.78 27,000.97 27,000.97 672.3K
11:40 27,001.94 27,018.06 27,001.94 27,008.99 536.5K
11:41 27,009.44 27,026.70 27,009.44 27,026.70 422.6K
11:42 27,037.33 27,072.65 27,037.33 27,072.65 545.0K
11:43 27,076.24 27,082.54 27,057.87 27,064.77 521.8K
11:44 27,068.11 27,077.15 27,065.13 27,077.15 332.8K
11:45 27,069.42 27,069.42 27,040.01 27,045.80 562.5K
11:46 27,044.91 27,076.66 27,044.91 27,058.29 572.5K
11:47 27,074.29 27,110.44 27,074.29 27,110.44 436.5K
11:48 27,106.46 27,106.46 27,083.15 27,083.15 482.8K
11:49 27,086.39 27,118.88 27,086.39 27,118.88 724.8K
11:50 27,112.69 27,122.91 27,109.76 27,119.39 638.5K
11:51 27,112.50 27,139.81 27,112.50 27,139.81 458.3K
11:52 27,120.79 27,120.79 27,088.72 27,088.72 648.5K
11:53 27,090.74 27,090.74 27,053.15 27,061.14 622.1K
11:54 27,049.76 27,061.81 27,048.11 27,049.80 686.7K
11:55 27,051.74 27,080.73 27,051.74 27,072.85 715.9K
11:56 27,082.34 27,082.34 27,043.93 27,043.93 650.8K
11:57 27,052.60 27,067.70 27,052.60 27,067.70 441.0K
11:58 27,041.12 27,041.12 27,014.40 27,015.42 1,073.9K
11:59 27,019.77 27,033.58 27,019.77 27,029.12 408.1K
12:00 27,026.53 27,050.81 27,026.53 27,050.81 674.0K
12:01 27,038.66 27,065.27 27,037.24 27,060.45 642.0K
12:02 27,061.51 27,064.53 27,050.21 27,064.53 570.3K
12:03 27,061.82 27,077.37 27,061.82 27,063.83 720.7K
12:04 27,066.34 27,066.34 27,048.12 27,048.12 674.1K
12:05 27,033.68 27,073.96 27,033.68 27,073.96 623.2K
12:06 27,089.73 27,094.70 27,084.72 27,084.72 648.5K
12:07 27,102.32 27,102.32 27,077.40 27,077.40 499.1K
12:08 27,069.69 27,080.14 27,061.73 27,080.14 379.8K
12:09 27,062.97 27,062.97 27,054.80 27,056.31 551.6K
12:10 27,055.94 27,107.80 27,054.32 27,107.80 929.3K
12:11 27,087.10 27,087.10 27,079.16 27,085.72 578.5K
12:12 27,088.07 27,088.07 27,073.10 27,073.10 337.7K
12:13 27,076.88 27,100.13 27,076.88 27,100.13 598.6K
12:14 27,112.03 27,134.67 27,112.03 27,131.81 644.0K
12:15 27,137.74 27,137.74 27,118.66 27,118.66 588.3K
12:16 27,113.05 27,113.05 27,053.30 27,053.30 956.9K
12:17 27,054.18 27,054.18 27,024.23 27,026.13 1,342.9K
12:18 27,025.14 27,040.07 27,020.50 27,024.89 590.3K
12:19 27,019.81 27,019.81 27,007.69 27,019.72 532.9K
12:20 27,016.53 27,016.53 26,990.85 26,990.85 777.9K
12:21 26,986.36 27,005.99 26,986.36 27,005.99 475.2K
12:22 27,007.69 27,007.69 27,001.67 27,001.67 347.0K
12:23 27,004.17 27,004.17 26,984.56 26,984.82 652.8K
12:24 26,984.59 26,984.59 26,967.20 26,980.86 521.5K
12:25 26,987.04 26,991.44 26,972.83 26,972.83 591.5K
12:26 26,973.92 26,973.92 26,964.27 26,968.62 664.8K
12:27 26,964.50 26,976.85 26,964.50 26,974.29 481.3K
12:28 26,966.79 26,975.73 26,966.32 26,975.73 363.4K
12:29 26,983.85 26,988.93 26,976.50 26,988.93 559.0K
12:30 26,979.77 26,985.84 26,971.82 26,971.82 557.3K
12:31 26,963.05 26,963.05 26,952.94 26,952.94 550.8K
12:32 26,958.47 26,958.47 26,953.22 26,958.38 414.3K
12:33 26,960.95 26,961.46 26,952.71 26,952.71 492.6K
12:34 26,943.25 26,953.28 26,943.25 26,949.07 682.6K
12:35 26,943.12 26,958.68 26,940.81 26,958.68 620.3K
12:36 26,961.59 26,997.22 26,961.59 26,997.22 524.8K
12:37 27,005.37 27,005.37 26,998.30 26,998.30 528.4K
12:38 27,019.25 27,039.13 27,019.25 27,032.45 469.6K
12:39 27,030.59 27,032.75 27,022.64 27,032.75 422.6K
12:40 27,025.91 27,039.25 27,017.73 27,017.73 412.1K
12:41 27,018.78 27,027.17 27,018.78 27,027.17 406.0K
12:42 27,030.61 27,041.91 27,030.61 27,032.18 550.9K
12:43 27,024.98 27,024.98 27,015.89 27,015.89 481.0K
12:44 27,016.94 27,016.94 26,982.05 26,982.05 725.5K
12:45 26,978.66 26,978.66 26,967.80 26,972.47 490.7K
12:46 26,965.21 26,965.21 26,963.78 26,964.62 353.7K
12:47 26,951.29 26,955.96 26,948.51 26,955.96 502.9K
12:48 26,956.31 26,962.30 26,950.11 26,950.11 386.6K
12:49 26,951.85 26,963.84 26,948.28 26,948.28 491.4K
12:50 26,937.37 26,941.22 26,937.37 26,940.71 385.8K
12:51 26,928.23 26,945.47 26,926.69 26,945.47 489.8K
12:52 26,943.66 26,961.28 26,943.66 26,961.28 510.7K
12:53 26,937.63 26,944.19 26,934.42 26,944.19 606.7K
12:54 26,943.88 26,949.22 26,943.48 26,947.01 279.7K
12:55 26,943.44 26,954.39 26,941.36 26,954.39 463.1K
12:56 26,940.92 26,958.36 26,940.92 26,957.28 442.4K
12:57 26,954.83 26,966.03 26,952.61 26,966.03 403.8K
12:58 26,960.63 26,960.63 26,945.43 26,945.43 664.1K
12:59 26,948.82 26,956.57 26,939.22 26,942.48 432.8K
13:00 26,939.89 26,955.86 26,939.89 26,955.86 460.2K
13:01 26,960.11 26,960.11 26,925.26 26,926.52 591.0K
13:02 26,929.21 26,987.71 26,929.21 26,987.71 855.6K
13:03 27,005.28 27,011.82 26,991.63 26,991.63 477.1K
13:04 26,991.67 26,996.50 26,977.55 26,977.55 609.4K
13:05 26,982.14 26,983.21 26,979.26 26,983.21 634.4K
13:06 26,974.78 26,974.78 26,967.11 26,967.11 449.9K
13:07 26,965.84 26,970.03 26,963.92 26,963.92 446.2K
13:08 26,962.41 26,967.86 26,962.41 26,967.86 330.4K
13:09 26,952.53 26,952.53 26,942.91 26,942.99 664.5K
13:10 26,946.70 26,946.70 26,934.91 26,941.60 581.0K
13:11 26,925.89 26,925.89 26,909.12 26,909.12 875.4K
13:12 26,909.64 26,909.64 26,888.70 26,888.70 572.0K
13:13 26,875.70 26,875.70 26,866.06 26,866.47 755.5K
13:14 26,863.55 26,863.55 26,851.03 26,851.03 597.2K
13:15 26,845.63 26,845.63 26,825.12 26,825.12 761.0K
13:16 26,818.96 26,818.96 26,782.50 26,782.50 944.9K
13:17 26,776.12 26,784.05 26,776.12 26,778.23 677.6K
13:18 26,773.94 26,775.87 26,762.94 26,767.65 664.7K
13:19 26,774.82 26,782.98 26,762.67 26,782.98 685.6K
13:20 26,785.35 26,787.89 26,774.84 26,779.24 523.9K
13:21 26,777.10 26,790.50 26,777.10 26,790.50 570.3K
13:22 26,787.59 26,797.99 26,787.59 26,797.99 470.8K
13:23 26,807.82 26,837.54 26,807.82 26,837.54 492.0K
13:24 26,838.03 26,856.78 26,838.03 26,856.78 645.9K
13:25 26,864.48 26,887.82 26,864.48 26,887.82 647.8K
13:26 26,895.99 26,905.39 26,895.99 26,901.29 630.0K
13:27 26,909.14 26,909.46 26,901.88 26,901.88 431.0K
13:28 26,906.33 26,906.33 26,899.36 26,899.36 403.4K
13:29 26,898.16 26,904.40 26,898.16 26,904.40 291.4K
13:30 26,885.31 26,885.31 26,879.46 26,882.53 653.4K
13:31 26,885.84 26,885.84 26,871.11 26,871.11 538.0K
13:32 26,880.09 26,897.19 26,880.09 26,897.19 450.2K
13:33 26,923.72 26,923.72 26,911.18 26,919.36 1,064.9K
13:34 26,923.38 26,936.63 26,923.38 26,926.76 702.3K
13:35 26,931.45 26,962.26 26,931.45 26,962.26 556.2K
13:36 26,969.33 27,003.01 26,969.33 26,998.41 742.1K
13:37 27,002.53 27,002.53 26,989.10 26,992.98 438.0K
13:38 27,009.39 27,017.91 27,009.39 27,012.54 572.9K
13:39 27,007.71 27,009.31 26,996.97 27,009.31 573.0K
13:40 27,008.41 27,028.00 27,008.41 27,028.00 486.3K
13:41 27,031.47 27,043.59 27,029.98 27,043.59 627.0K
13:42 27,041.60 27,046.92 27,041.60 27,046.92 468.4K
13:43 27,060.31 27,060.31 27,046.30 27,046.30 853.8K
13:44 27,037.51 27,037.51 27,034.10 27,034.10 506.9K
13:45 27,026.31 27,026.39 27,014.43 27,014.43 673.4K
13:46 27,015.59 27,039.89 27,015.59 27,039.08 477.0K
13:47 27,046.21 27,053.70 27,046.21 27,053.70 363.4K
13:48 27,056.13 27,075.69 27,049.67 27,075.69 605.2K
13:49 27,096.20 27,097.10 27,093.20 27,097.10 690.3K
13:50 27,091.94 27,091.94 27,048.00 27,048.00 642.0K
13:51 27,035.97 27,046.89 27,019.94 27,046.89 616.1K
13:52 27,054.86 27,063.09 27,050.54 27,050.54 402.5K
13:53 27,036.95 27,039.47 27,034.04 27,034.04 380.0K
13:54 27,037.29 27,037.48 27,029.98 27,037.48 397.6K
13:55 27,040.11 27,040.11 26,998.87 26,998.87 578.8K
13:56 27,019.54 27,029.51 27,019.54 27,029.51 442.5K
13:57 27,027.69 27,037.15 27,025.63 27,033.07 409.6K
13:58 27,037.13 27,045.77 27,037.13 27,043.50 437.8K
13:59 27,043.08 27,053.41 27,043.08 27,053.41 641.0K
14:00 27,076.89 27,116.68 27,076.89 27,108.63 866.9K
14:01 27,092.34 27,113.73 27,092.34 27,113.73 621.3K
14:02 27,115.83 27,115.83 27,099.37 27,114.91 573.3K
14:03 27,117.25 27,122.64 27,116.28 27,118.18 473.3K
14:04 27,120.34 27,120.34 27,096.37 27,096.37 694.4K
14:05 27,099.35 27,100.68 27,064.31 27,064.31 719.7K
14:06 27,047.88 27,064.68 27,047.88 27,064.68 650.8K
14:07 27,062.93 27,064.81 27,035.28 27,035.28 506.1K
14:08 27,022.91 27,022.91 27,014.08 27,014.08 640.1K
14:09 27,012.05 27,012.05 26,987.33 26,994.92 651.9K
14:10 26,998.59 26,998.59 26,986.82 26,986.82 784.7K
14:11 26,991.21 26,991.21 26,979.37 26,979.37 785.6K
14:12 26,979.62 26,979.62 26,974.55 26,974.55 617.5K
14:13 26,973.72 26,973.72 26,961.94 26,961.94 689.4K
14:14 26,960.06 26,967.80 26,953.18 26,953.18 675.6K
14:15 26,955.31 26,955.31 26,932.78 26,932.78 829.2K
14:16 26,928.46 26,928.46 26,919.21 26,919.21 663.5K
14:17 26,915.68 26,915.68 26,907.95 26,912.37 580.5K
14:18 26,891.71 26,892.66 26,888.81 26,892.66 992.0K
14:19 26,894.00 26,894.00 26,891.18 26,893.56 404.4K
14:20 26,890.32 26,890.32 26,870.11 26,870.11 626.9K
14:21 26,872.22 26,885.79 26,872.22 26,879.50 603.9K
14:22 26,869.11 26,869.11 26,854.57 26,854.57 822.7K
14:23 26,862.27 26,870.04 26,862.27 26,869.57 731.4K
14:24 26,879.94 26,879.94 26,859.71 26,859.71 561.7K
14:25 26,851.60 26,851.60 26,840.80 26,840.80 631.5K
14:26 26,833.61 26,840.65 26,833.61 26,833.97 523.4K
14:27 26,837.95 26,837.95 26,823.36 26,833.90 841.5K
14:28 26,841.21 26,841.50 26,835.82 26,835.82 503.3K
14:29 26,831.23 26,831.23 26,828.01 26,829.14 429.6K
14:30 26,837.95 26,845.42 26,826.37 26,826.37 684.8K
14:31 26,830.53 26,836.76 26,819.49 26,819.49 594.1K
14:32 26,822.42 26,831.07 26,822.42 26,831.07 642.0K
14:33 26,832.14 26,870.74 26,832.14 26,870.74 755.2K
14:34 26,872.53 26,872.53 26,865.99 26,865.99 507.1K
14:35 26,858.32 26,876.76 26,858.32 26,867.73 549.4K
14:36 26,862.81 26,862.81 26,845.45 26,845.45 541.9K
14:37 26,849.17 26,849.17 26,846.77 26,848.89 495.7K
14:38 26,846.46 26,852.98 26,846.46 26,852.10 359.4K
14:39 26,850.02 26,858.52 26,850.02 26,854.26 575.4K
14:40 26,845.89 26,849.68 26,827.78 26,827.78 698.0K
14:41 26,819.24 26,830.14 26,819.24 26,830.14 644.6K
14:42 26,844.33 26,847.15 26,842.80 26,843.84 481.7K
14:43 26,839.70 26,839.70 26,816.82 26,816.82 685.4K
14:44 26,820.98 26,820.98 26,810.11 26,810.11 555.8K
14:45 26,811.27 26,819.01 26,811.27 26,816.61 759.4K
14:46 26,811.42 26,827.41 26,808.81 26,827.41 568.5K
14:47 26,838.51 26,878.11 26,838.51 26,878.11 959.3K
14:48 26,892.27 26,892.27 26,871.26 26,871.26 710.2K
14:49 26,879.92 26,884.57 26,879.92 26,884.57 406.8K
14:50 26,886.90 26,886.90 26,861.90 26,869.62 749.9K
14:51 26,879.26 26,894.88 26,879.26 26,892.69 688.4K
14:52 26,912.72 26,939.73 26,912.72 26,939.73 849.2K
14:53 26,925.13 26,929.56 26,912.86 26,912.86 532.8K
14:54 26,906.85 26,914.81 26,902.77 26,902.77 440.5K
14:55 26,905.98 26,907.64 26,897.11 26,907.64 622.6K
14:56 26,893.34 26,900.09 26,885.99 26,885.99 429.7K
14:57 26,883.91 26,890.56 26,883.91 26,890.56 421.3K
14:58 26,894.17 26,894.17 26,872.65 26,872.65 491.9K
14:59 26,871.54 26,871.54 26,865.61 26,867.59 565.1K
15:00 26,880.60 26,900.98 26,880.60 26,881.06 829.8K
15:01 26,875.05 26,875.05 26,849.65 26,849.65 721.2K
15:02 26,843.58 26,855.76 26,843.58 26,845.87 520.5K
15:03 26,851.69 26,851.69 26,840.95 26,845.11 435.8K
15:04 26,843.13 26,870.93 26,843.13 26,870.93 630.5K
15:05 26,863.76 26,863.76 26,828.06 26,828.06 716.9K
15:06 26,820.51 26,831.43 26,820.51 26,828.80 485.3K
15:07 26,830.05 26,842.12 26,828.24 26,842.12 439.7K
15:08 26,841.08 26,850.99 26,835.93 26,835.93 715.8K
15:09 26,835.64 26,840.25 26,835.64 26,840.25 439.4K
15:10 26,841.57 26,842.64 26,836.37 26,836.37 587.7K
15:11 26,839.13 26,874.32 26,839.13 26,874.08 687.1K
15:12 26,869.82 26,879.94 26,869.82 26,879.94 467.9K
15:13 26,887.88 26,895.18 26,887.88 26,892.81 542.8K
15:14 26,906.45 26,914.98 26,906.45 26,914.98 910.6K
15:15 26,911.75 26,911.98 26,905.47 26,907.87 822.3K
15:16 26,905.94 26,915.67 26,905.94 26,911.51 482.1K
15:17 26,912.67 26,914.76 26,902.78 26,902.78 664.3K
15:18 26,900.63 26,910.61 26,893.04 26,893.04 938.3K
15:19 26,888.31 26,905.30 26,888.31 26,898.97 1,054.9K
15:20 26,894.14 26,925.68 26,894.14 26,925.68 758.5K
15:21 26,917.52 26,952.37 26,917.52 26,952.37 747.8K
15:22 26,945.44 26,948.24 26,928.96 26,948.24 736.1K
15:23 26,986.49 26,986.49 26,967.79 26,967.79 1,097.0K
15:24 26,966.25 26,995.61 26,966.25 26,995.61 768.6K
15:25 27,001.68 27,014.35 26,989.27 27,014.35 797.7K
15:26 27,007.87 27,012.60 26,972.99 26,972.99 1,005.0K
15:27 26,960.35 26,967.53 26,939.57 26,967.53 1,052.3K
15:28 26,970.39 26,970.39 26,954.55 26,958.86 729.2K
15:29 26,949.07 26,949.07 26,938.63 26,941.61 730.5K
15:30 26,932.10 26,957.86 26,928.46 26,957.86 956.9K
15:31 26,963.48 26,973.34 26,963.48 26,972.20 951.5K
15:32 26,970.21 26,984.05 26,970.21 26,984.05 946.5K
15:33 26,986.00 26,987.54 26,982.06 26,987.54 1,159.2K
15:34 26,991.04 27,025.70 26,991.04 27,025.70 1,188.6K
15:35 27,034.45 27,050.90 27,032.01 27,032.01 1,343.4K
15:36 27,015.26 27,015.26 27,001.68 27,001.68 1,210.2K
15:37 26,984.32 26,984.32 26,966.19 26,966.19 1,091.1K
15:38 26,976.62 27,011.02 26,976.62 26,997.32 1,153.9K
15:39 26,985.08 26,986.06 26,978.07 26,983.10 819.3K
15:40 26,973.42 26,973.42 26,952.81 26,952.81 1,114.3K
15:41 26,947.95 26,947.95 26,917.84 26,917.84 1,707.8K
15:42 26,923.71 26,940.29 26,923.71 26,935.32 1,101.4K
15:43 26,937.24 26,947.15 26,937.24 26,946.86 936.6K
15:44 26,945.60 26,946.32 26,931.25 26,946.32 1,045.0K
15:45 26,946.86 26,969.69 26,946.86 26,969.69 1,213.1K
15:46 26,980.29 26,980.29 26,958.67 26,958.67 1,149.5K
15:47 26,949.74 26,949.74 26,920.54 26,920.54 1,282.3K
15:48 26,911.67 26,911.67 26,898.96 26,907.22 1,471.4K
15:49 26,908.02 26,923.49 26,908.02 26,918.54 1,225.8K
15:50 26,901.63 26,911.74 26,896.22 26,898.64 3,352.7K
15:51 26,894.02 26,894.02 26,876.44 26,876.44 1,610.8K
15:52 26,879.60 26,886.88 26,878.62 26,880.42 1,763.2K
15:53 26,876.16 26,878.39 26,871.49 26,871.49 2,011.0K
15:54 26,867.90 26,867.90 26,860.86 26,866.64 2,095.3K
15:55 26,859.99 26,862.26 26,843.77 26,862.26 3,434.1K
15:56 26,865.89 26,875.33 26,865.89 26,872.53 3,058.0K
15:57 26,879.85 26,881.66 26,874.28 26,881.66 2,995.0K
15:58 26,877.39 26,886.75 26,877.39 26,883.88 3,609.5K
15:59 26,884.21 26,887.64 26,875.41 26,875.41 6,911.4K
16:00 26,866.54 26,871.35 26,866.54 26,871.35 112,337.0K
16:01 26,871.35 26,871.35 26,871.35 26,871.35 2,252.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据