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 26,600.16 26,600.16 25,817.80 25,879.84 21,741.6K
09:31 25,933.32 26,022.66 25,933.32 25,990.31 2,759.9K
09:32 26,044.19 26,044.19 25,998.32 25,998.32 1,557.6K
09:33 26,032.92 26,032.92 26,024.43 26,024.43 1,515.8K
09:34 26,032.06 26,044.00 26,006.41 26,044.00 1,574.8K
09:35 26,038.89 26,038.89 25,985.83 25,994.99 1,887.1K
09:36 25,956.23 25,961.07 25,940.83 25,961.07 1,708.6K
09:37 25,925.58 25,930.97 25,918.63 25,922.38 1,263.1K
09:38 25,941.63 25,941.63 25,903.48 25,915.69 1,901.8K
09:39 25,899.36 25,909.42 25,888.40 25,909.42 1,333.6K
09:40 25,925.05 25,925.05 25,895.97 25,895.97 1,564.9K
09:41 25,885.29 25,896.21 25,881.03 25,881.03 1,285.4K
09:42 25,858.71 25,858.71 25,805.76 25,807.23 2,110.6K
09:43 25,784.26 25,784.26 25,766.26 25,766.26 1,538.4K
09:44 25,781.42 25,808.51 25,752.47 25,808.51 1,825.0K
09:45 25,839.21 25,849.58 25,818.74 25,838.72 1,252.8K
09:46 25,852.40 25,998.94 25,852.40 25,998.94 2,328.5K
09:47 25,984.03 26,053.91 25,984.03 26,052.31 1,432.5K
09:48 26,059.56 26,136.28 26,059.56 26,136.28 1,646.3K
09:49 26,121.57 26,130.21 26,117.94 26,117.94 1,117.0K
09:50 26,118.10 26,207.67 26,118.10 26,201.08 1,572.0K
09:51 26,195.13 26,222.71 26,195.13 26,205.26 1,113.1K
09:52 26,197.81 26,292.85 26,197.81 26,292.85 1,507.6K
09:53 26,297.57 26,306.26 26,271.35 26,293.49 1,743.1K
09:54 26,306.07 26,306.07 26,296.09 26,296.09 1,109.5K
09:55 26,285.25 26,308.61 26,285.25 26,287.60 1,106.2K
09:56 26,287.55 26,330.97 26,287.55 26,330.97 886.5K
09:57 26,332.10 26,365.58 26,332.10 26,353.37 989.8K
09:58 26,367.82 26,399.56 26,348.93 26,399.56 1,037.0K
09:59 26,406.29 26,425.94 26,399.90 26,425.94 1,034.3K
10:00 26,396.59 26,462.13 26,396.59 26,449.91 1,492.0K
10:01 26,459.29 26,459.29 26,368.33 26,368.33 1,008.8K
10:02 26,385.57 26,395.97 26,371.28 26,395.97 1,012.1K
10:03 26,389.37 26,398.07 26,350.58 26,350.58 1,028.3K
10:04 26,362.08 26,411.44 26,362.08 26,397.19 1,057.6K
10:05 26,389.03 26,414.92 26,388.81 26,414.92 792.4K
10:06 26,401.08 26,436.30 26,401.08 26,426.83 1,044.4K
10:07 26,418.15 26,418.15 26,358.65 26,358.65 976.0K
10:08 26,329.07 26,353.09 26,329.07 26,353.09 969.6K
10:09 26,361.98 26,361.98 26,329.03 26,329.03 796.2K
10:10 26,332.40 26,528.29 26,332.40 26,528.29 1,718.3K
10:11 26,588.84 26,781.56 26,588.84 26,781.56 2,162.9K
10:12 26,801.80 26,903.28 26,761.28 26,903.28 2,036.1K
10:13 26,906.85 26,999.63 26,906.85 26,999.63 1,487.6K
10:14 27,041.41 27,041.41 26,979.66 26,994.70 1,209.7K
10:15 27,015.93 27,100.52 27,015.93 27,100.52 963.7K
10:16 27,069.87 27,121.35 27,069.87 27,121.35 1,047.9K
10:17 27,158.62 27,200.78 27,158.62 27,200.78 884.1K
10:18 27,190.30 27,190.30 27,106.57 27,106.57 1,076.1K
10:19 27,091.97 27,091.97 27,063.69 27,076.58 776.6K
10:20 27,065.63 27,065.63 26,980.73 26,987.01 868.1K
10:21 26,970.06 26,970.06 26,953.25 26,967.19 568.7K
10:22 26,938.69 26,938.69 26,838.15 26,853.42 1,183.4K
10:23 26,825.71 26,825.71 26,705.55 26,705.55 831.2K
10:24 26,707.46 26,707.46 26,642.13 26,642.13 827.3K
10:25 26,631.02 26,631.02 26,566.99 26,576.91 759.1K
10:26 26,559.67 26,658.41 26,559.67 26,658.41 538.5K
10:27 26,660.63 26,660.63 26,636.57 26,636.57 455.6K
10:28 26,618.62 26,618.62 26,513.87 26,513.87 714.0K
10:29 26,493.32 26,493.32 26,450.72 26,479.72 498.3K
10:30 26,455.11 26,469.40 26,442.62 26,456.67 635.0K
10:31 26,471.50 26,477.54 26,470.57 26,470.57 423.7K
10:32 26,519.06 26,556.09 26,514.55 26,556.09 411.4K
10:33 26,583.92 26,653.94 26,582.55 26,653.94 378.1K
10:34 26,620.91 26,620.95 26,547.42 26,547.42 576.8K
10:35 26,530.11 26,530.11 26,486.28 26,486.28 392.5K
10:36 26,462.41 26,462.41 26,431.56 26,444.76 400.3K
10:37 26,417.61 26,421.48 26,413.12 26,413.69 316.0K
10:38 26,374.42 26,374.42 26,342.58 26,342.58 497.2K
10:39 26,316.62 26,316.62 26,302.91 26,302.91 457.7K
10:40 26,299.23 26,331.46 26,299.23 26,308.19 435.1K
10:41 26,318.00 26,318.00 26,282.67 26,282.67 458.5K
10:42 26,268.49 26,268.49 26,234.30 26,267.53 2,073.6K
10:43 26,281.45 26,294.64 26,258.10 26,294.64 994.7K
10:44 26,325.01 26,338.19 26,311.21 26,338.19 844.6K
10:45 26,362.84 26,384.72 26,360.05 26,373.03 939.7K
10:46 26,448.07 26,448.07 26,432.35 26,436.59 1,338.2K
10:47 26,433.53 26,433.53 26,386.16 26,414.73 1,069.7K
10:48 26,409.36 26,427.08 26,409.36 26,427.08 802.6K
10:49 26,437.40 26,459.36 26,437.40 26,446.70 693.9K
10:50 26,471.41 26,556.92 26,460.31 26,556.92 876.6K
10:51 26,586.20 26,595.14 26,553.50 26,595.14 972.0K
10:52 26,623.31 26,623.31 26,567.91 26,567.91 702.2K
10:53 26,543.67 26,630.35 26,543.67 26,614.15 714.5K
10:54 26,624.99 26,708.99 26,624.99 26,708.99 812.7K
10:55 26,716.90 26,716.90 26,691.06 26,691.06 693.9K
10:56 26,702.46 26,702.46 26,637.48 26,648.87 1,036.5K
10:57 26,665.00 26,682.04 26,665.00 26,669.13 770.3K
10:58 26,649.48 26,651.79 26,640.50 26,651.79 1,189.1K
10:59 26,644.20 26,673.48 26,642.86 26,657.59 563.7K
11:00 26,640.75 26,663.76 26,625.77 26,663.76 769.6K
11:01 26,660.81 26,721.11 26,660.81 26,721.11 724.7K
11:02 26,722.94 26,739.32 26,722.94 26,739.32 543.5K
11:03 26,752.83 26,776.00 26,746.36 26,776.00 579.5K
11:04 26,771.30 26,771.30 26,714.62 26,714.62 592.2K
11:05 26,728.93 26,728.93 26,677.30 26,677.30 741.2K
11:06 26,655.54 26,655.54 26,636.41 26,636.41 677.5K
11:07 26,581.45 26,581.45 26,541.03 26,541.03 1,219.1K
11:08 26,545.88 26,545.88 26,505.14 26,505.14 593.2K
11:09 26,511.37 26,511.37 26,459.16 26,459.16 704.1K
11:10 26,440.61 26,444.49 26,431.28 26,444.49 872.7K
11:11 26,444.66 26,463.94 26,443.47 26,443.47 686.0K
11:12 26,444.87 26,451.97 26,430.65 26,430.65 677.7K
11:13 26,434.42 26,489.68 26,434.42 26,471.93 697.6K
11:14 26,464.64 26,478.85 26,310.81 26,310.81 1,968.7K
11:15 26,293.85 26,293.85 26,212.47 26,212.47 1,512.0K
11:16 26,221.94 26,227.53 26,195.06 26,227.53 1,619.5K
11:17 26,258.88 26,283.09 26,237.75 26,238.79 710.3K
11:18 26,244.62 26,268.40 26,222.59 26,222.59 933.7K
11:19 26,261.41 26,282.04 26,261.41 26,280.19 711.5K
11:20 26,282.82 26,335.62 26,282.82 26,330.72 619.3K
11:21 26,350.94 26,350.94 26,295.83 26,295.83 761.6K
11:22 26,291.36 26,291.36 26,257.51 26,259.37 675.1K
11:23 26,264.21 26,264.21 26,218.63 26,218.63 587.2K
11:24 26,224.19 26,224.19 26,166.91 26,166.91 829.9K
11:25 26,164.57 26,194.39 26,164.57 26,176.42 786.2K
11:26 26,168.04 26,168.04 26,120.93 26,132.19 832.4K
11:27 26,105.69 26,135.80 26,105.69 26,127.21 1,000.9K
11:28 26,132.71 26,154.66 26,132.71 26,148.73 602.9K
11:29 26,147.58 26,152.95 26,120.02 26,120.02 715.7K
11:30 26,124.15 26,180.49 26,124.15 26,180.49 833.4K
11:31 26,203.01 26,218.47 26,194.65 26,215.49 700.7K
11:32 26,213.73 26,213.73 26,203.18 26,206.48 524.9K
11:33 26,205.52 26,243.17 26,205.52 26,243.17 711.7K
11:34 26,208.74 26,237.45 26,208.74 26,237.45 485.1K
11:35 26,233.51 26,291.54 26,233.51 26,291.54 604.4K
11:36 26,278.52 26,326.05 26,278.52 26,310.69 714.1K
11:37 26,319.05 26,319.05 26,290.81 26,311.08 498.8K
11:38 26,320.19 26,353.34 26,320.19 26,339.80 550.6K
11:39 26,342.88 26,342.88 26,328.01 26,334.77 494.5K
11:40 26,313.84 26,378.26 26,313.84 26,378.26 587.3K
11:41 26,412.16 26,445.99 26,412.16 26,445.99 704.5K
11:42 26,467.37 26,475.23 26,467.04 26,467.04 694.3K
11:43 26,443.16 26,468.23 26,443.16 26,468.23 465.3K
11:44 26,474.38 26,485.51 26,455.51 26,485.51 520.0K
11:45 26,508.14 26,508.14 26,477.02 26,477.02 539.9K
11:46 26,444.46 26,453.48 26,420.94 26,420.94 576.9K
11:47 26,409.90 26,430.66 26,409.90 26,430.66 483.0K
11:48 26,437.16 26,437.16 26,433.57 26,433.57 393.9K
11:49 26,441.35 26,469.24 26,441.35 26,443.43 579.7K
11:50 26,442.21 26,489.32 26,442.21 26,489.32 504.2K
11:51 26,482.88 26,482.88 26,431.10 26,431.10 544.8K
11:52 26,427.03 26,446.53 26,427.03 26,444.79 366.0K
11:53 26,445.11 26,445.11 26,406.79 26,411.59 641.3K
11:54 26,410.95 26,410.95 26,407.57 26,408.63 409.7K
11:55 26,403.46 26,425.20 26,403.46 26,421.51 438.1K
11:56 26,400.91 26,441.94 26,400.91 26,441.94 490.8K
11:57 26,443.41 26,443.41 26,412.50 26,412.50 405.1K
11:58 26,411.86 26,413.67 26,389.15 26,392.84 422.8K
11:59 26,412.99 26,413.03 26,403.54 26,403.54 408.3K
12:00 26,390.89 26,390.89 26,335.52 26,338.81 693.2K
12:01 26,376.27 26,376.27 26,347.12 26,347.12 413.4K
12:02 26,329.67 26,355.22 26,327.17 26,355.22 513.4K
12:03 26,348.59 26,348.59 26,326.92 26,328.13 237.4K
12:04 26,326.98 26,341.30 26,326.98 26,341.30 331.0K
12:05 26,343.14 26,343.14 26,326.69 26,334.93 572.3K
12:06 26,327.27 26,331.96 26,316.00 26,319.92 530.4K
12:07 26,314.95 26,330.68 26,314.95 26,325.27 272.3K
12:08 26,321.89 26,321.89 26,282.84 26,295.84 480.1K
12:09 26,294.39 26,294.39 26,275.04 26,275.04 350.4K
12:10 26,284.00 26,295.70 26,266.91 26,266.91 516.1K
12:11 26,270.07 26,301.30 26,270.07 26,301.30 437.7K
12:12 26,310.27 26,313.83 26,295.00 26,295.94 467.2K
12:13 26,290.13 26,340.51 26,290.13 26,340.51 602.6K
12:14 26,330.69 26,330.69 26,299.85 26,299.85 725.8K
12:15 26,313.61 26,313.61 26,308.31 26,311.02 334.8K
12:16 26,305.37 26,325.18 26,305.37 26,312.72 405.4K
12:17 26,313.26 26,321.31 26,307.36 26,307.36 419.8K
12:18 26,289.43 26,289.43 26,242.16 26,270.66 783.9K
12:19 26,277.82 26,302.96 26,277.82 26,302.96 348.1K
12:20 26,315.01 26,315.01 26,286.88 26,286.88 415.6K
12:21 26,297.18 26,311.75 26,257.42 26,257.42 504.4K
12:22 26,244.28 26,253.38 26,237.51 26,253.38 397.9K
12:23 26,252.61 26,257.62 26,252.61 26,254.27 342.6K
12:24 26,278.71 26,295.03 26,271.93 26,295.03 681.6K
12:25 26,295.11 26,326.31 26,295.11 26,318.70 447.8K
12:26 26,322.16 26,363.80 26,309.89 26,363.80 733.5K
12:27 26,389.22 26,389.22 26,364.58 26,364.58 477.9K
12:28 26,356.55 26,370.27 26,356.55 26,370.27 295.3K
12:29 26,368.44 26,376.00 26,360.50 26,376.00 305.3K
12:30 26,368.29 26,386.47 26,364.03 26,386.47 490.6K
12:31 26,381.78 26,393.46 26,370.81 26,393.46 398.4K
12:32 26,399.09 26,402.30 26,397.35 26,401.87 379.8K
12:33 26,407.20 26,430.68 26,407.20 26,409.64 592.1K
12:34 26,405.47 26,414.31 26,394.82 26,414.31 330.9K
12:35 26,423.31 26,423.31 26,398.06 26,398.06 354.6K
12:36 26,407.13 26,407.13 26,398.41 26,398.41 245.2K
12:37 26,397.25 26,401.17 26,391.74 26,401.17 312.1K
12:38 26,399.00 26,401.18 26,379.17 26,379.17 426.5K
12:39 26,391.55 26,391.80 26,376.16 26,376.16 305.3K
12:40 26,366.39 26,397.72 26,366.39 26,389.08 483.2K
12:41 26,382.64 26,382.64 26,344.35 26,344.35 402.8K
12:42 26,338.01 26,338.01 26,315.62 26,315.62 611.6K
12:43 26,322.93 26,322.93 26,309.15 26,310.84 246.1K
12:44 26,286.27 26,286.27 26,266.38 26,285.06 774.6K
12:45 26,274.15 26,274.15 26,238.93 26,238.93 621.3K
12:46 26,232.37 26,237.36 26,228.57 26,237.36 554.3K
12:47 26,226.92 26,238.68 26,226.92 26,235.29 438.1K
12:48 26,238.48 26,238.48 26,208.96 26,208.96 573.7K
12:49 26,228.08 26,228.08 26,209.24 26,212.47 634.7K
12:50 26,218.81 26,218.81 26,190.93 26,190.93 608.9K
12:51 26,204.09 26,246.53 26,204.09 26,236.72 604.1K
12:52 26,218.37 26,230.65 26,205.51 26,224.91 893.8K
12:53 26,230.30 26,230.30 26,218.88 26,218.88 316.9K
12:54 26,231.09 26,237.13 26,225.72 26,227.34 444.9K
12:55 26,234.09 26,238.26 26,223.98 26,226.00 432.1K
12:56 26,221.27 26,221.27 26,184.82 26,184.82 677.9K
12:57 26,193.83 26,200.07 26,193.67 26,200.07 361.2K
12:58 26,186.42 26,186.42 26,162.03 26,162.03 777.6K
12:59 26,174.73 26,190.92 26,173.85 26,190.92 467.3K
13:00 26,185.10 26,449.67 26,185.10 26,449.67 2,732.0K
13:01 26,442.87 26,446.46 26,425.51 26,425.51 1,099.6K
13:02 26,417.47 26,417.47 26,320.90 26,320.90 737.2K
13:03 26,303.49 26,315.21 26,276.53 26,276.53 656.9K
13:04 26,268.22 26,268.22 26,238.79 26,249.15 519.1K
13:05 26,242.71 26,256.66 26,242.71 26,256.66 429.6K
13:06 26,266.35 26,266.35 26,218.28 26,218.28 659.0K
13:07 26,229.12 26,243.59 26,222.42 26,243.59 362.4K
13:08 26,250.48 26,250.48 26,243.06 26,250.31 270.7K
13:09 26,263.16 26,266.05 26,248.24 26,266.05 454.1K
13:10 26,261.09 26,264.65 26,236.02 26,255.42 553.8K
13:11 26,267.67 26,267.67 26,230.76 26,230.76 355.7K
13:12 26,232.31 26,283.73 26,232.31 26,283.73 455.1K
13:13 26,294.63 26,324.68 26,288.38 26,324.68 509.8K
13:14 26,335.48 26,394.15 26,335.48 26,394.15 573.6K
13:15 26,405.77 26,410.33 26,388.66 26,410.33 439.2K
13:16 26,433.01 26,467.45 26,433.01 26,448.78 677.3K
13:17 26,454.27 26,454.27 26,434.87 26,439.51 339.9K
13:18 26,443.63 26,464.82 26,443.63 26,448.34 438.3K
13:19 26,461.45 26,500.75 26,461.45 26,483.62 623.2K
13:20 26,484.13 26,486.68 26,463.52 26,463.52 526.5K
13:21 26,461.04 26,466.86 26,433.09 26,445.63 485.7K
13:22 26,444.32 26,463.01 26,443.61 26,458.41 405.1K
13:23 26,460.13 26,470.87 26,459.10 26,461.06 358.5K
13:24 26,468.42 26,493.63 26,468.42 26,474.33 486.8K
13:25 26,473.74 26,473.74 26,470.37 26,470.37 249.0K
13:26 26,470.08 26,484.13 26,470.08 26,484.13 394.1K
13:27 26,471.57 26,480.73 26,448.39 26,448.39 373.7K
13:28 26,464.88 26,464.88 26,462.53 26,462.53 289.2K
13:29 26,470.82 26,539.21 26,470.82 26,539.21 627.4K
13:30 26,544.43 26,544.43 26,502.72 26,502.72 502.3K
13:31 26,509.03 26,509.03 26,451.31 26,451.31 434.9K
13:32 26,431.60 26,443.68 26,423.91 26,443.68 481.4K
13:33 26,458.67 26,458.67 26,436.45 26,451.72 344.0K
13:34 26,454.15 26,467.18 26,453.76 26,453.76 312.9K
13:35 26,459.81 26,467.52 26,444.26 26,450.25 525.7K
13:36 26,457.55 26,527.92 26,457.55 26,527.92 548.5K
13:37 26,524.44 26,535.28 26,516.79 26,531.18 315.7K
13:38 26,509.52 26,529.48 26,509.52 26,529.48 348.9K
13:39 26,540.75 26,570.31 26,540.75 26,570.31 683.0K
13:40 26,572.72 26,572.72 26,534.76 26,534.76 536.4K
13:41 26,524.66 26,544.79 26,524.66 26,544.79 452.6K
13:42 26,548.86 26,587.83 26,548.86 26,587.83 516.6K
13:43 26,593.41 26,603.60 26,593.41 26,598.84 526.5K
13:44 26,606.30 26,619.33 26,606.30 26,609.15 472.5K
13:45 26,618.08 26,648.78 26,618.08 26,648.78 700.2K
13:46 26,600.85 26,677.38 26,577.45 26,677.38 1,805.5K
13:47 26,680.95 26,688.36 26,672.46 26,688.36 570.8K
13:48 26,676.96 26,683.34 26,672.48 26,683.34 406.8K
13:49 26,676.37 26,676.37 26,632.74 26,635.15 697.6K
13:50 26,647.20 26,671.14 26,643.54 26,671.14 443.2K
13:51 26,667.70 26,667.70 26,646.62 26,646.62 415.2K
13:52 26,630.09 26,630.09 26,608.51 26,608.51 595.5K
13:53 26,602.89 26,625.40 26,599.41 26,625.40 413.6K
13:54 26,626.67 26,636.65 26,621.95 26,636.65 364.3K
13:55 26,618.67 26,618.67 26,605.65 26,612.10 401.1K
13:56 26,607.13 26,607.13 26,600.93 26,601.80 375.4K
13:57 26,612.56 26,620.59 26,612.25 26,620.59 292.9K
13:58 26,632.75 26,674.25 26,632.75 26,667.59 517.1K
13:59 26,669.49 26,680.60 26,669.49 26,680.60 305.4K
14:00 26,684.38 26,727.98 26,684.38 26,727.98 545.8K
14:01 26,714.37 26,714.37 26,673.17 26,673.17 551.3K
14:02 26,654.70 26,690.94 26,654.70 26,690.94 432.5K
14:03 26,690.17 26,690.17 26,664.98 26,664.98 470.9K
14:04 26,673.62 26,676.38 26,670.96 26,670.96 455.3K
14:05 26,655.52 26,655.52 26,627.56 26,633.79 495.9K
14:06 26,622.89 26,622.89 26,577.33 26,577.33 650.0K
14:07 26,590.39 26,634.25 26,590.39 26,634.25 466.6K
14:08 26,635.70 26,650.74 26,625.00 26,625.00 414.6K
14:09 26,623.46 26,623.46 26,613.72 26,614.65 324.9K
14:10 26,603.94 26,650.10 26,603.94 26,628.40 498.2K
14:11 26,595.87 26,597.03 26,576.16 26,576.16 582.4K
14:12 26,572.71 26,572.71 26,540.93 26,552.60 524.0K
14:13 26,555.44 26,590.63 26,555.44 26,590.63 395.9K
14:14 26,586.86 26,591.87 26,584.02 26,588.93 259.2K
14:15 26,578.86 26,578.86 26,565.11 26,575.78 484.5K
14:16 26,620.67 26,643.98 26,620.67 26,632.81 909.7K
14:17 26,605.67 26,633.00 26,605.67 26,624.10 437.0K
14:18 26,633.62 26,678.57 26,633.62 26,678.57 467.4K
14:19 26,677.83 26,677.83 26,660.13 26,668.67 417.5K
14:20 26,669.53 26,672.93 26,659.97 26,663.42 402.0K
14:21 26,659.16 26,663.83 26,640.51 26,655.00 456.9K
14:22 26,666.34 26,704.33 26,666.34 26,685.98 675.9K
14:23 26,691.07 26,691.07 26,650.70 26,650.70 419.1K
14:24 26,652.75 26,652.75 26,634.31 26,647.52 377.2K
14:25 26,665.76 26,665.76 26,638.81 26,638.81 546.1K
14:26 26,606.40 26,606.40 26,581.11 26,593.56 691.3K
14:27 26,581.54 26,585.57 26,570.61 26,570.61 550.5K
14:28 26,571.60 26,571.60 26,534.78 26,541.40 575.1K
14:29 26,542.97 26,542.97 26,515.67 26,515.67 832.1K
14:30 26,519.63 26,542.26 26,519.63 26,534.67 573.9K
14:31 26,527.74 26,527.74 26,481.46 26,485.97 770.2K
14:32 26,498.38 26,498.38 26,484.08 26,484.08 399.0K
14:33 26,484.51 26,513.78 26,482.54 26,513.78 417.4K
14:34 26,503.38 26,530.43 26,503.38 26,528.40 386.8K
14:35 26,525.72 26,556.82 26,525.72 26,556.82 548.8K
14:36 26,556.57 26,562.19 26,546.63 26,562.19 447.8K
14:37 26,566.08 26,605.14 26,564.18 26,605.14 461.3K
14:38 26,589.01 26,601.98 26,587.22 26,600.43 323.5K
14:39 26,602.27 26,603.36 26,596.39 26,599.83 372.2K
14:40 26,601.59 26,601.59 26,576.15 26,585.95 446.0K
14:41 26,620.69 26,631.96 26,620.69 26,628.67 590.2K
14:42 26,614.31 26,614.31 26,583.26 26,583.26 477.0K
14:43 26,576.41 26,590.30 26,576.41 26,590.30 300.8K
14:44 26,591.33 26,607.47 26,591.33 26,593.03 357.4K
14:45 26,575.41 26,575.41 26,525.18 26,534.50 688.0K
14:46 26,544.46 26,562.14 26,544.46 26,560.00 414.8K
14:47 26,576.37 26,585.76 26,570.06 26,570.06 326.5K
14:48 26,547.64 26,550.69 26,524.81 26,550.69 534.6K
14:49 26,553.01 26,561.22 26,537.74 26,541.98 257.6K
14:50 26,537.40 26,537.40 26,531.70 26,534.41 313.4K
14:51 26,526.92 26,526.92 26,469.16 26,471.21 616.3K
14:52 26,474.45 26,479.51 26,472.26 26,476.73 279.9K
14:53 26,478.95 26,484.46 26,472.93 26,484.46 375.2K
14:54 26,475.39 26,475.39 26,449.33 26,449.92 512.0K
14:55 26,447.09 26,451.15 26,413.21 26,413.21 460.4K
14:56 26,402.49 26,406.05 26,386.28 26,386.28 648.7K
14:57 26,383.79 26,403.62 26,383.79 26,399.63 493.9K
14:58 26,396.20 26,396.20 26,377.15 26,377.15 473.1K
14:59 26,377.55 26,394.55 26,377.55 26,394.55 890.7K
15:00 26,382.90 26,487.70 26,382.90 26,483.61 1,308.1K
15:01 26,474.23 26,474.23 26,449.86 26,469.94 536.4K
15:02 26,464.50 26,464.50 26,438.01 26,450.05 478.5K
15:03 26,432.91 26,432.91 26,422.85 26,432.50 468.1K
15:04 26,422.93 26,423.26 26,409.41 26,414.18 438.7K
15:05 26,428.51 26,434.37 26,428.09 26,434.37 494.5K
15:06 26,433.25 26,433.25 26,397.51 26,397.51 464.6K
15:07 26,400.93 26,425.03 26,400.09 26,425.03 332.7K
15:08 26,418.78 26,423.42 26,412.18 26,412.18 383.4K
15:09 26,412.14 26,412.14 26,393.02 26,393.02 529.1K
15:10 26,394.07 26,398.35 26,384.41 26,398.35 574.9K
15:11 26,393.45 26,394.01 26,385.97 26,394.01 319.2K
15:12 26,391.42 26,419.92 26,391.42 26,419.06 547.2K
15:13 26,426.46 26,428.50 26,424.15 26,424.15 411.9K
15:14 26,428.78 26,428.78 26,411.94 26,420.40 347.8K
15:15 26,419.95 26,419.95 26,392.22 26,392.22 584.9K
15:16 26,397.29 26,397.29 26,376.93 26,394.11 531.2K
15:17 26,427.32 26,461.52 26,427.32 26,451.56 821.6K
15:18 26,461.61 26,515.16 26,461.61 26,515.16 934.2K
15:19 26,526.47 26,526.47 26,510.14 26,517.86 530.6K
15:20 26,519.45 26,532.08 26,501.78 26,501.78 591.1K
15:21 26,479.68 26,479.68 26,460.24 26,472.73 570.6K
15:22 26,480.28 26,506.74 26,480.28 26,498.15 576.0K
15:23 26,485.86 26,485.86 26,465.53 26,480.62 474.6K
15:24 26,480.58 26,487.52 26,466.60 26,478.32 664.2K
15:25 26,478.99 26,489.80 26,478.99 26,483.60 523.2K
15:26 26,467.06 26,475.62 26,464.88 26,465.56 724.9K
15:27 26,459.25 26,459.25 26,454.46 26,454.86 488.0K
15:28 26,457.54 26,457.54 26,445.69 26,451.29 371.2K
15:29 26,451.63 26,451.63 26,442.20 26,442.20 440.4K
15:30 26,424.45 26,462.53 26,424.45 26,462.53 781.1K
15:31 26,465.52 26,478.28 26,465.52 26,474.93 528.1K
15:32 26,476.62 26,542.95 26,476.62 26,542.95 903.6K
15:33 26,536.54 26,556.46 26,536.54 26,551.33 762.6K
15:34 26,557.48 26,569.75 26,557.48 26,566.40 608.2K
15:35 26,560.36 26,560.36 26,534.82 26,547.64 970.3K
15:36 26,545.06 26,549.57 26,545.06 26,547.33 568.5K
15:37 26,553.13 26,585.88 26,553.13 26,579.01 1,229.8K
15:38 26,587.75 26,594.30 26,565.77 26,565.77 862.6K
15:39 26,570.92 26,570.92 26,534.04 26,534.04 682.5K
15:40 26,526.88 26,526.88 26,492.35 26,492.35 755.6K
15:41 26,484.54 26,484.54 26,443.38 26,443.38 1,093.6K
15:42 26,450.73 26,465.50 26,450.05 26,453.35 856.4K
15:43 26,453.00 26,453.00 26,437.75 26,437.75 687.2K
15:44 26,432.22 26,432.22 26,415.21 26,415.23 826.0K
15:45 26,409.00 26,422.66 26,409.00 26,422.66 1,021.5K
15:46 26,412.40 26,412.40 26,401.39 26,403.78 803.0K
15:47 26,408.12 26,411.22 26,403.44 26,403.44 1,287.9K
15:48 26,394.13 26,400.88 26,392.11 26,400.88 974.8K
15:49 26,412.26 26,437.19 26,412.26 26,433.22 1,036.4K
15:50 26,424.88 26,441.97 26,424.88 26,425.66 2,255.9K
15:51 26,421.28 26,451.94 26,420.45 26,441.68 1,430.2K
15:52 26,467.34 26,484.26 26,461.83 26,484.26 1,202.7K
15:53 26,477.35 26,490.13 26,477.35 26,478.46 1,211.2K
15:54 26,461.45 26,500.46 26,461.45 26,500.46 1,764.1K
15:55 26,506.11 26,522.90 26,506.11 26,516.92 2,335.4K
15:56 26,507.52 26,510.43 26,504.58 26,510.43 2,321.9K
15:57 26,507.87 26,511.63 26,496.65 26,511.63 2,435.2K
15:58 26,506.03 26,506.03 26,501.35 26,501.35 2,345.9K
15:59 26,498.32 26,498.32 26,483.65 26,487.68 5,107.6K
16:00 26,483.85 26,484.37 26,483.85 26,484.37 132,770.7K
16:01 26,484.37 26,484.37 26,484.37 26,484.37 0.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据