S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
34,943.27
最后更新: 2025-10-02
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 26,832.09 27,050.17 26,832.09 27,050.17 8,653.9K
09:31 27,028.89 27,028.89 26,984.13 26,984.13 1,530.8K
09:32 26,953.30 27,001.42 26,953.30 26,965.40 1,356.5K
09:33 26,941.16 26,984.45 26,938.27 26,983.01 1,277.7K
09:34 26,954.71 26,972.10 26,954.71 26,972.10 978.6K
09:35 26,958.61 26,958.61 26,936.08 26,936.08 1,340.4K
09:36 26,914.80 26,924.94 26,914.80 26,917.88 1,120.3K
09:37 26,915.30 26,922.34 26,889.93 26,889.93 944.7K
09:38 26,901.94 26,913.38 26,901.94 26,907.09 927.6K
09:39 26,911.97 26,943.09 26,911.97 26,943.09 841.0K
09:40 26,932.82 26,932.82 26,905.01 26,905.01 1,083.1K
09:41 26,937.55 26,937.55 26,880.59 26,881.73 1,110.4K
09:42 26,860.62 26,914.97 26,860.62 26,914.97 912.0K
09:43 26,931.11 26,931.11 26,908.75 26,916.69 724.9K
09:44 26,921.18 26,938.21 26,910.93 26,910.93 851.3K
09:45 26,892.39 26,899.92 26,887.25 26,887.25 938.0K
09:46 26,881.94 26,915.03 26,881.94 26,911.36 866.0K
09:47 26,926.38 26,926.38 26,882.39 26,905.59 895.4K
09:48 26,918.73 26,923.02 26,895.18 26,895.18 955.3K
09:49 26,857.67 26,910.05 26,857.67 26,906.21 770.2K
09:50 26,904.72 26,921.48 26,899.74 26,899.74 802.9K
09:51 26,870.46 26,907.98 26,868.33 26,907.98 868.0K
09:52 26,905.45 26,956.40 26,905.45 26,956.40 752.4K
09:53 26,978.39 27,008.69 26,978.39 26,996.06 808.4K
09:54 27,001.81 27,001.81 26,973.75 26,973.75 474.2K
09:55 26,973.65 26,976.05 26,969.86 26,976.05 379.2K
09:56 26,973.95 26,991.73 26,973.95 26,991.73 455.3K
09:57 26,998.94 26,998.94 26,974.17 26,978.83 573.7K
09:58 26,987.70 27,020.61 26,987.70 27,020.61 694.6K
09:59 27,015.25 27,020.91 27,006.99 27,006.99 1,553.3K
10:00 26,999.61 27,014.00 26,996.34 27,014.00 736.0K
10:01 27,026.17 27,026.17 26,986.28 26,992.30 991.9K
10:02 26,988.06 27,025.71 26,988.06 27,025.71 521.4K
10:03 27,043.93 27,089.50 27,043.93 27,089.50 854.6K
10:04 27,086.81 27,086.81 27,068.57 27,068.57 595.3K
10:05 27,066.38 27,095.94 27,066.38 27,095.94 563.2K
10:06 27,100.43 27,100.43 27,065.80 27,065.80 621.7K
10:07 27,046.16 27,046.16 27,014.47 27,014.47 629.5K
10:08 27,030.17 27,050.65 27,030.17 27,050.65 483.8K
10:09 27,042.38 27,057.54 27,042.38 27,057.54 467.8K
10:10 27,067.89 27,075.73 27,057.58 27,057.58 577.4K
10:11 27,048.88 27,064.64 27,048.88 27,051.42 603.1K
10:12 27,038.37 27,044.56 27,029.63 27,044.56 570.4K
10:13 27,061.84 27,072.93 27,061.84 27,072.93 466.8K
10:14 27,078.18 27,078.55 27,072.30 27,078.55 439.5K
10:15 27,083.62 27,084.54 27,082.49 27,083.61 537.4K
10:16 27,079.86 27,085.01 27,066.15 27,066.15 539.5K
10:17 27,067.79 27,092.54 27,067.79 27,080.47 416.1K
10:18 27,098.92 27,098.92 27,070.72 27,070.72 556.6K
10:19 27,074.27 27,090.11 27,074.27 27,089.26 447.8K
10:20 27,079.13 27,082.25 27,073.78 27,082.25 417.4K
10:21 27,081.88 27,103.43 27,081.88 27,103.43 500.2K
10:22 27,097.13 27,102.83 27,087.96 27,087.96 681.5K
10:23 27,062.14 27,085.39 27,062.14 27,085.39 577.0K
10:24 27,075.50 27,075.50 27,039.58 27,039.66 704.1K
10:25 27,032.14 27,039.52 27,027.56 27,039.52 530.1K
10:26 27,031.46 27,035.06 27,014.00 27,018.96 640.8K
10:27 27,035.21 27,065.63 27,035.21 27,065.63 589.0K
10:28 27,070.04 27,089.83 27,070.04 27,089.25 892.1K
10:29 27,101.09 27,101.09 27,079.47 27,079.47 437.7K
10:30 27,052.38 27,054.41 27,025.30 27,025.30 632.2K
10:31 27,008.48 27,008.48 26,977.72 26,977.72 988.8K
10:32 26,982.30 27,000.46 26,982.30 27,000.46 505.3K
10:33 27,003.87 27,012.48 27,003.87 27,010.34 607.3K
10:34 27,009.51 27,035.06 27,009.51 27,033.99 623.3K
10:35 27,039.26 27,052.35 27,027.61 27,027.61 484.8K
10:36 27,014.29 27,036.36 27,014.29 27,036.36 576.0K
10:37 27,026.06 27,026.93 27,024.47 27,026.07 406.7K
10:38 27,012.68 27,012.68 26,984.20 27,004.61 843.4K
10:39 27,020.30 27,041.80 27,020.30 27,041.80 502.8K
10:40 27,035.75 27,035.75 27,013.12 27,013.12 488.9K
10:41 27,013.01 27,013.01 26,990.85 26,992.95 456.3K
10:42 26,983.76 26,983.76 26,976.02 26,976.02 395.5K
10:43 26,964.65 26,964.65 26,941.60 26,941.60 503.1K
10:44 26,940.39 26,941.74 26,923.93 26,923.93 713.0K
10:45 26,915.83 26,916.85 26,901.61 26,916.85 1,046.4K
10:46 26,918.35 26,918.35 26,902.99 26,902.99 437.5K
10:47 26,896.01 26,896.01 26,886.57 26,886.57 548.3K
10:48 26,886.77 26,886.77 26,870.66 26,874.86 601.9K
10:49 26,888.54 26,888.54 26,873.36 26,873.36 472.0K
10:50 26,870.81 26,870.81 26,854.26 26,861.01 560.1K
10:51 26,869.19 26,869.19 26,848.12 26,848.98 659.5K
10:52 26,849.34 26,849.34 26,839.14 26,839.14 667.5K
10:53 26,844.67 26,844.67 26,827.73 26,827.73 495.9K
10:54 26,819.56 26,834.20 26,818.42 26,823.60 695.4K
10:55 26,819.83 26,819.83 26,813.26 26,813.26 551.0K
10:56 26,823.48 26,824.09 26,802.31 26,802.31 552.5K
10:57 26,798.24 26,798.24 26,763.36 26,763.36 660.1K
10:58 26,767.93 26,767.93 26,755.92 26,759.71 474.0K
10:59 26,761.50 26,761.50 26,747.43 26,747.78 534.2K
11:00 26,733.38 26,759.32 26,733.38 26,744.61 618.8K
11:01 26,731.64 26,761.58 26,731.64 26,761.58 696.8K
11:02 26,764.56 26,796.46 26,764.56 26,792.14 522.6K
11:03 26,787.07 26,787.07 26,775.46 26,782.20 406.3K
11:04 26,798.22 26,798.22 26,783.72 26,783.72 438.7K
11:05 26,788.86 26,788.86 26,768.20 26,771.84 397.3K
11:06 26,771.39 26,776.59 26,760.86 26,765.37 336.5K
11:07 26,757.61 26,760.65 26,751.98 26,760.65 395.8K
11:08 26,759.98 26,759.98 26,724.01 26,727.59 655.2K
11:09 26,724.39 26,725.95 26,710.84 26,725.95 537.4K
11:10 26,736.12 26,736.13 26,708.56 26,708.56 476.5K
11:11 26,718.24 26,718.24 26,706.73 26,712.57 226.6K
11:12 26,718.07 26,718.07 26,676.25 26,676.25 667.0K
11:13 26,682.77 26,682.77 26,654.72 26,662.45 698.5K
11:14 26,662.21 26,666.84 26,658.22 26,658.22 371.2K
11:15 26,655.68 26,662.32 26,652.94 26,657.12 577.1K
11:16 26,643.36 26,643.36 26,625.07 26,633.69 670.7K
11:17 26,633.54 26,633.54 26,613.35 26,618.16 601.7K
11:18 26,612.72 26,625.63 26,611.94 26,625.63 437.9K
11:19 26,624.70 26,666.02 26,624.70 26,666.02 489.7K
11:20 26,672.70 26,696.25 26,672.70 26,696.23 450.8K
11:21 26,705.07 26,709.75 26,704.47 26,709.02 371.4K
11:22 26,710.46 26,710.46 26,703.38 26,704.68 378.0K
11:23 26,702.81 26,702.81 26,656.21 26,656.21 578.9K
11:24 26,647.96 26,651.44 26,638.97 26,638.97 338.2K
11:25 26,635.54 26,644.43 26,626.77 26,640.74 360.1K
11:26 26,650.72 26,650.72 26,638.54 26,648.02 289.8K
11:27 26,660.87 26,666.80 26,653.20 26,653.20 443.1K
11:28 26,652.31 26,652.31 26,644.48 26,648.40 306.6K
11:29 26,642.87 26,642.87 26,632.56 26,637.71 407.8K
11:30 26,623.36 26,647.52 26,623.36 26,646.51 614.6K
11:31 26,653.13 26,674.13 26,653.13 26,674.13 560.8K
11:32 26,674.38 26,679.11 26,668.70 26,668.70 229.9K
11:33 26,683.13 26,703.91 26,683.13 26,703.14 370.9K
11:34 26,706.66 26,725.80 26,703.70 26,725.80 419.2K
11:35 26,724.17 26,727.36 26,718.26 26,727.36 401.8K
11:36 26,737.02 26,738.24 26,730.27 26,730.27 268.5K
11:37 26,732.21 26,762.32 26,732.21 26,750.19 551.4K
11:38 26,749.78 26,799.13 26,749.78 26,799.13 707.8K
11:39 26,798.13 26,798.13 26,781.32 26,781.32 294.2K
11:40 26,778.84 26,790.04 26,776.69 26,790.04 271.4K
11:41 26,798.11 26,810.38 26,794.56 26,794.56 395.6K
11:42 26,794.25 26,802.17 26,794.25 26,795.67 244.2K
11:43 26,792.44 26,800.25 26,792.44 26,797.21 207.6K
11:44 26,792.94 26,792.94 26,781.04 26,781.04 288.9K
11:45 26,779.09 26,796.85 26,779.09 26,796.85 258.0K
11:46 26,794.61 26,794.61 26,767.88 26,767.88 397.7K
11:47 26,770.19 26,787.00 26,770.19 26,787.00 264.0K
11:48 26,791.47 26,791.47 26,778.41 26,778.41 322.5K
11:49 26,778.84 26,778.84 26,743.08 26,743.08 402.5K
11:50 26,744.46 26,749.29 26,733.79 26,739.75 358.2K
11:51 26,735.79 26,735.79 26,728.28 26,733.57 429.4K
11:52 26,737.48 26,737.48 26,706.33 26,709.01 429.8K
11:53 26,714.64 26,717.59 26,714.64 26,716.41 209.8K
11:54 26,718.49 26,750.66 26,718.49 26,750.66 412.8K
11:55 26,755.68 26,761.78 26,754.15 26,756.80 250.5K
11:56 26,756.01 26,775.73 26,756.01 26,775.73 316.7K
11:57 26,783.20 26,793.96 26,783.20 26,793.96 414.2K
11:58 26,797.40 26,799.89 26,795.31 26,796.93 293.5K
11:59 26,802.16 26,802.16 26,790.21 26,791.46 368.6K
12:00 26,780.60 26,783.55 26,777.76 26,777.76 426.2K
12:01 26,771.59 26,785.07 26,771.59 26,784.75 259.4K
12:02 26,779.68 26,785.43 26,779.68 26,783.23 197.8K
12:03 26,790.49 26,805.78 26,790.49 26,800.42 260.4K
12:04 26,796.33 26,801.08 26,792.67 26,801.08 293.5K
12:05 26,801.61 26,829.10 26,795.52 26,829.10 503.7K
12:06 26,811.38 26,811.38 26,806.38 26,806.43 306.9K
12:07 26,788.24 26,791.51 26,779.38 26,782.22 355.7K
12:08 26,784.52 26,786.13 26,779.53 26,779.53 272.8K
12:09 26,786.03 26,793.53 26,784.46 26,784.46 262.9K
12:10 26,782.95 26,797.24 26,782.95 26,797.24 233.4K
12:11 26,789.74 26,805.35 26,789.74 26,805.35 352.5K
12:12 26,804.33 26,804.33 26,796.93 26,801.72 328.2K
12:13 26,800.32 26,801.54 26,793.80 26,800.09 400.3K
12:14 26,796.00 26,796.00 26,760.85 26,760.85 436.1K
12:15 26,747.64 26,747.64 26,737.03 26,737.03 534.0K
12:16 26,721.33 26,722.85 26,717.78 26,722.85 451.4K
12:17 26,712.55 26,712.55 26,687.03 26,689.38 651.1K
12:18 26,678.69 26,695.62 26,678.69 26,695.62 415.8K
12:19 26,683.89 26,693.39 26,683.89 26,688.12 941.9K
12:20 26,688.14 26,691.14 26,685.00 26,687.55 619.4K
12:21 26,687.41 26,700.42 26,687.41 26,692.97 670.4K
12:22 26,697.54 26,697.54 26,665.44 26,665.44 568.3K
12:23 26,654.22 26,654.22 26,649.67 26,649.67 398.7K
12:24 26,650.53 26,650.53 26,640.90 26,640.90 504.1K
12:25 26,647.42 26,647.42 26,638.29 26,638.29 326.8K
12:26 26,643.69 26,649.27 26,636.55 26,649.27 518.7K
12:27 26,645.09 26,665.13 26,645.09 26,665.13 420.3K
12:28 26,668.30 26,671.34 26,668.30 26,671.34 319.2K
12:29 26,675.60 26,684.13 26,675.60 26,684.13 275.0K
12:30 26,684.82 26,706.88 26,684.82 26,706.88 514.5K
12:31 26,699.11 26,699.11 26,596.23 26,596.23 1,419.5K
12:32 26,621.01 26,630.15 26,621.01 26,627.55 483.7K
12:33 26,646.96 26,650.92 26,635.10 26,646.26 456.7K
12:34 26,657.00 26,657.00 26,647.49 26,647.49 277.3K
12:35 26,627.80 26,636.44 26,621.11 26,621.11 455.6K
12:36 26,608.82 26,627.02 26,608.82 26,610.27 488.2K
12:37 26,596.77 26,602.78 26,580.54 26,580.54 379.8K
12:38 26,581.77 26,581.77 26,558.86 26,565.11 543.8K
12:39 26,563.95 26,563.95 26,528.61 26,528.61 673.5K
12:40 26,530.15 26,538.51 26,512.18 26,512.18 855.4K
12:41 26,499.57 26,504.50 26,489.99 26,504.50 566.0K
12:42 26,504.26 26,504.26 26,486.22 26,486.22 330.4K
12:43 26,477.76 26,480.65 26,475.36 26,477.12 405.4K
12:44 26,489.78 26,500.48 26,489.78 26,499.33 490.1K
12:45 26,493.64 26,493.64 26,485.76 26,489.79 395.2K
12:46 26,507.72 26,514.77 26,507.72 26,514.77 729.8K
12:47 26,508.88 26,508.88 26,481.49 26,481.49 415.4K
12:48 26,478.22 26,562.02 26,478.22 26,552.49 1,553.5K
12:49 26,546.23 26,559.17 26,546.23 26,553.88 499.6K
12:50 26,559.16 26,561.26 26,526.01 26,526.01 466.1K
12:51 26,528.31 26,541.51 26,528.31 26,540.84 370.9K
12:52 26,540.85 26,550.99 26,540.76 26,550.99 345.9K
12:53 26,551.81 26,551.81 26,516.99 26,516.99 419.8K
12:54 26,511.74 26,524.36 26,511.74 26,515.40 391.4K
12:55 26,512.67 26,523.68 26,512.67 26,521.10 268.5K
12:56 26,519.69 26,519.69 26,469.35 26,469.35 718.4K
12:57 26,456.33 26,466.18 26,441.83 26,466.18 617.8K
12:58 26,467.01 26,467.01 26,454.03 26,459.69 271.1K
12:59 26,448.80 26,448.80 26,431.22 26,431.22 614.8K
13:00 26,424.97 26,440.41 26,424.97 26,432.77 395.7K
13:01 26,411.72 26,412.52 26,397.87 26,397.87 797.4K
13:02 26,400.89 26,414.58 26,400.89 26,409.42 453.2K
13:03 26,404.69 26,404.85 26,400.98 26,400.98 487.8K
13:04 26,398.85 26,409.79 26,398.85 26,409.79 469.9K
13:05 26,422.23 26,442.63 26,422.23 26,432.04 531.9K
13:06 26,429.94 26,429.94 26,411.08 26,411.08 407.0K
13:07 26,400.39 26,400.39 26,361.60 26,361.60 804.0K
13:08 26,354.19 26,354.19 26,331.64 26,331.64 483.5K
13:09 26,325.51 26,325.51 26,313.48 26,317.67 746.0K
13:10 26,309.23 26,309.23 26,297.40 26,297.40 505.0K
13:11 26,312.41 26,312.41 26,274.86 26,274.86 610.8K
13:12 26,271.21 26,271.21 26,243.81 26,245.87 722.2K
13:13 26,262.82 26,275.37 26,258.34 26,258.34 690.4K
13:14 26,273.56 26,290.36 26,273.56 26,290.36 647.8K
13:15 26,296.75 26,333.68 26,296.75 26,333.68 607.2K
13:16 26,323.43 26,348.86 26,323.43 26,348.86 497.4K
13:17 26,343.81 26,358.74 26,340.39 26,358.74 489.9K
13:18 26,344.25 26,345.17 26,329.80 26,329.80 662.0K
13:19 26,359.53 26,359.53 26,328.75 26,328.75 667.9K
13:20 26,322.41 26,322.46 26,312.01 26,312.01 483.5K
13:21 26,302.95 26,320.23 26,302.08 26,320.23 416.6K
13:22 26,314.81 26,314.81 26,284.51 26,284.51 487.7K
13:23 26,283.87 26,311.92 26,283.87 26,293.28 406.5K
13:24 26,291.42 26,291.42 26,274.63 26,274.63 335.6K
13:25 26,281.99 26,281.99 26,272.11 26,281.54 506.5K
13:26 26,296.94 26,296.94 26,271.76 26,271.76 545.4K
13:27 26,275.73 26,275.73 26,246.02 26,246.02 461.1K
13:28 26,241.04 26,241.04 26,213.14 26,213.14 673.6K
13:29 26,218.82 26,234.62 26,216.95 26,216.95 433.8K
13:30 26,217.77 26,224.57 26,209.53 26,209.53 429.5K
13:31 26,204.49 26,205.33 26,201.63 26,205.33 305.3K
13:32 26,223.56 26,234.04 26,216.63 26,234.04 584.4K
13:33 26,227.33 26,234.85 26,227.33 26,234.85 287.1K
13:34 26,223.74 26,225.12 26,215.98 26,215.98 443.4K
13:35 26,211.84 26,337.67 26,206.25 26,337.67 2,288.7K
13:36 26,335.17 26,335.17 26,288.94 26,288.94 727.2K
13:37 26,288.87 26,292.93 26,273.06 26,273.06 403.5K
13:38 26,279.42 26,340.93 26,279.42 26,325.99 780.8K
13:39 26,324.11 26,325.19 26,313.31 26,325.19 381.0K
13:40 26,323.43 26,340.31 26,323.43 26,338.70 445.3K
13:41 26,353.51 26,383.46 26,352.60 26,383.46 514.2K
13:42 26,372.69 26,401.32 26,372.69 26,393.43 640.9K
13:43 26,392.87 26,455.61 26,392.87 26,434.46 764.3K
13:44 26,416.04 26,429.18 26,416.04 26,418.58 423.1K
13:45 26,416.04 26,416.04 26,391.50 26,391.50 472.3K
13:46 26,390.62 26,390.62 26,353.32 26,353.32 343.8K
13:47 26,350.45 26,350.45 26,328.65 26,331.24 347.4K
13:48 26,323.96 26,336.62 26,323.96 26,334.35 283.1K
13:49 26,343.75 26,343.75 26,330.51 26,330.51 279.6K
13:50 26,321.92 26,321.92 26,289.78 26,309.01 451.5K
13:51 26,314.11 26,326.80 26,314.11 26,325.15 361.2K
13:52 26,316.56 26,350.46 26,316.56 26,350.46 348.7K
13:53 26,355.03 26,355.03 26,340.99 26,340.99 263.1K
13:54 26,339.19 26,345.80 26,327.25 26,327.25 325.6K
13:55 26,317.50 26,335.71 26,317.50 26,335.71 435.4K
13:56 26,341.83 26,343.27 26,338.72 26,341.75 346.2K
13:57 26,338.06 26,338.06 26,318.33 26,318.33 352.9K
13:58 26,336.63 26,336.63 26,312.92 26,316.29 463.0K
13:59 26,326.84 26,339.94 26,326.84 26,339.94 230.5K
14:00 26,332.06 26,335.28 26,320.17 26,320.17 313.0K
14:01 26,334.18 26,334.92 26,317.51 26,317.51 424.2K
14:02 26,315.04 26,340.37 26,315.04 26,340.10 248.1K
14:03 26,338.80 26,343.70 26,337.22 26,337.22 280.3K
14:04 26,346.14 26,351.25 26,319.91 26,319.91 464.3K
14:05 26,318.75 26,318.75 26,299.27 26,299.27 517.6K
14:06 26,296.08 26,296.08 26,282.35 26,292.14 486.7K
14:07 26,298.26 26,298.26 26,269.07 26,271.49 508.5K
14:08 26,272.75 26,276.06 26,262.51 26,262.51 399.2K
14:09 26,265.73 26,270.68 26,258.71 26,270.68 331.4K
14:10 26,270.03 26,280.08 26,258.90 26,258.90 466.1K
14:11 26,249.79 26,250.83 26,247.63 26,247.63 560.8K
14:12 26,247.02 26,254.05 26,247.02 26,250.89 386.7K
14:13 26,231.96 26,231.96 26,218.34 26,218.34 594.5K
14:14 26,222.94 26,230.13 26,222.94 26,230.13 1,002.1K
14:15 26,225.88 26,243.51 26,225.88 26,243.51 490.1K
14:16 26,230.66 26,249.03 26,230.66 26,249.03 451.3K
14:17 26,268.57 26,294.93 26,268.57 26,288.07 1,156.0K
14:18 26,277.96 26,284.50 26,270.65 26,284.50 456.3K
14:19 26,291.44 26,317.26 26,291.44 26,317.26 473.4K
14:20 26,315.14 26,315.14 26,302.68 26,302.83 337.0K
14:21 26,306.52 26,306.52 26,292.89 26,292.89 267.5K
14:22 26,277.69 26,277.69 26,267.42 26,267.42 494.3K
14:23 26,266.34 26,280.98 26,266.34 26,269.23 298.4K
14:24 26,266.51 26,277.38 26,260.57 26,277.38 313.1K
14:25 26,279.02 26,279.02 26,243.58 26,243.58 526.8K
14:26 26,241.55 26,241.55 26,221.16 26,221.16 422.9K
14:27 26,226.45 26,226.45 26,193.95 26,193.95 470.4K
14:28 26,186.43 26,187.55 26,169.37 26,169.37 633.3K
14:29 26,163.94 26,163.94 26,145.36 26,145.36 495.7K
14:30 26,148.18 26,408.97 26,148.18 26,377.28 3,060.1K
14:31 26,379.62 26,379.62 26,309.26 26,309.26 837.1K
14:32 26,323.24 26,323.42 26,297.48 26,323.42 543.2K
14:33 26,293.40 26,293.40 26,286.92 26,292.30 379.9K
14:34 26,252.37 26,265.35 26,252.37 26,253.61 521.7K
14:35 26,249.18 26,249.18 26,187.38 26,187.38 650.5K
14:36 26,176.97 26,192.04 26,166.46 26,192.04 434.0K
14:37 26,187.55 26,193.16 26,168.33 26,168.33 684.0K
14:38 26,178.07 26,190.20 26,178.07 26,189.31 683.4K
14:39 26,178.46 26,178.46 26,169.36 26,171.14 462.3K
14:40 26,162.16 26,162.16 26,149.19 26,149.34 648.9K
14:41 26,143.73 26,143.73 26,136.14 26,136.14 603.2K
14:42 26,133.67 26,133.67 26,115.46 26,115.46 686.2K
14:43 26,109.64 26,113.39 26,097.62 26,113.39 627.5K
14:44 26,100.63 26,100.63 26,089.71 26,093.76 701.8K
14:45 26,092.40 26,116.57 26,092.40 26,116.57 671.8K
14:46 26,111.74 26,162.95 26,111.74 26,139.38 870.3K
14:47 26,127.93 26,127.93 26,104.99 26,110.52 450.8K
14:48 26,122.10 26,129.61 26,122.10 26,128.25 335.9K
14:49 26,125.11 26,156.87 26,125.11 26,156.87 470.1K
14:50 26,152.01 26,167.49 26,146.39 26,157.66 419.0K
14:51 26,152.12 26,152.59 26,145.15 26,150.67 288.1K
14:52 26,137.34 26,153.70 26,132.31 26,153.70 630.9K
14:53 26,153.21 26,164.93 26,132.20 26,132.20 454.8K
14:54 26,129.34 26,129.34 26,118.01 26,126.62 582.6K
14:55 26,117.65 26,117.65 26,106.78 26,106.78 431.0K
14:56 26,090.52 26,090.52 26,084.23 26,084.24 683.4K
14:57 26,089.81 26,096.45 26,087.11 26,087.11 375.7K
14:58 26,080.69 26,088.72 26,078.49 26,088.72 432.2K
14:59 26,093.24 26,093.24 26,079.84 26,079.84 588.8K
15:00 26,080.19 26,086.18 26,074.42 26,074.42 537.0K
15:01 26,082.59 26,085.06 26,081.22 26,083.95 494.3K
15:02 26,085.01 26,091.58 26,085.01 26,091.58 332.7K
15:03 26,092.56 26,092.56 26,079.53 26,079.53 503.7K
15:04 26,069.89 26,069.89 26,060.90 26,060.90 461.3K
15:05 26,068.41 26,069.99 26,053.63 26,053.63 478.6K
15:06 26,052.54 26,052.54 26,024.09 26,024.09 1,025.6K
15:07 26,021.50 26,029.76 26,018.85 26,029.76 518.3K
15:08 26,014.78 26,021.83 26,014.78 26,015.30 654.9K
15:09 26,020.23 26,020.23 25,999.99 25,999.99 599.2K
15:10 25,993.73 26,002.80 25,991.01 25,999.67 806.8K
15:11 26,008.87 26,019.17 26,008.58 26,011.36 570.6K
15:12 26,010.94 26,010.94 26,002.13 26,002.13 489.5K
15:13 25,993.32 25,993.32 25,974.62 25,980.14 911.4K
15:14 25,971.05 25,977.71 25,952.13 25,952.13 842.2K
15:15 25,952.75 25,956.85 25,952.32 25,955.46 507.2K
15:16 25,956.67 25,956.67 25,936.28 25,936.28 715.4K
15:17 25,921.40 25,928.71 25,902.41 25,902.41 967.0K
15:18 25,917.05 25,939.89 25,917.05 25,930.99 1,061.6K
15:19 25,928.40 25,928.40 25,887.54 25,893.88 710.2K
15:20 25,908.42 25,936.24 25,907.27 25,936.24 895.8K
15:21 25,930.48 25,955.97 25,930.25 25,955.97 731.5K
15:22 25,948.92 25,955.38 25,942.18 25,942.18 713.9K
15:23 25,949.34 25,978.38 25,949.34 25,978.38 886.7K
15:24 25,981.25 25,997.44 25,974.49 25,997.44 723.8K
15:25 25,996.73 26,030.62 25,996.73 26,030.62 631.5K
15:26 26,031.81 26,031.81 26,008.73 26,008.73 718.3K
15:27 26,019.30 26,061.77 26,019.30 26,061.77 776.1K
15:28 26,053.29 26,057.85 26,048.55 26,057.85 550.5K
15:29 26,058.42 26,058.42 26,043.11 26,046.27 646.7K
15:30 26,030.98 26,030.98 26,017.17 26,020.01 781.0K
15:31 26,020.34 26,020.34 26,004.79 26,004.79 664.1K
15:32 25,996.74 25,997.35 25,983.05 25,983.05 750.2K
15:33 25,986.95 25,986.95 25,962.40 25,962.40 682.4K
15:34 25,980.07 25,989.14 25,971.49 25,971.49 762.6K
15:35 25,964.99 25,964.99 25,932.47 25,932.47 846.5K
15:36 25,944.20 25,944.20 25,921.19 25,921.19 811.6K
15:37 25,917.98 25,917.98 25,897.62 25,897.62 1,023.3K
15:38 25,892.06 25,901.53 25,883.76 25,883.76 1,071.9K
15:39 25,883.85 25,883.85 25,871.25 25,881.25 1,066.7K
15:40 25,880.73 25,934.47 25,880.73 25,934.47 1,332.3K
15:41 25,929.62 25,932.03 25,927.57 25,932.03 730.2K
15:42 25,941.10 25,946.84 25,915.58 25,915.58 966.1K
15:43 25,909.00 25,912.31 25,907.52 25,912.15 697.1K
15:44 25,906.65 25,906.65 25,874.93 25,874.93 1,263.7K
15:45 25,869.30 25,888.12 25,869.30 25,882.23 919.2K
15:46 25,876.26 25,884.69 25,864.01 25,864.01 1,078.5K
15:47 25,863.19 25,863.19 25,852.40 25,859.94 977.1K
15:48 25,867.65 25,871.37 25,862.49 25,862.49 1,016.4K
15:49 25,859.02 25,871.01 25,856.41 25,856.49 1,417.7K
15:50 25,865.10 25,936.60 25,865.10 25,936.60 3,692.5K
15:51 25,956.47 25,966.98 25,952.30 25,966.98 1,882.1K
15:52 25,980.09 25,999.54 25,969.02 25,999.54 1,552.7K
15:53 26,003.42 26,003.42 25,985.11 25,985.11 1,757.0K
15:54 25,992.42 26,026.64 25,992.42 26,019.82 2,089.8K
15:55 26,014.25 26,032.20 25,990.52 26,032.20 3,026.2K
15:56 26,057.59 26,088.12 26,053.66 26,088.12 3,133.0K
15:57 26,086.14 26,097.90 26,084.57 26,084.57 2,792.8K
15:58 26,080.24 26,080.24 26,067.90 26,067.90 2,784.2K
15:59 26,062.05 26,079.60 26,062.05 26,079.60 4,822.7K
16:00 26,075.61 26,075.89 26,075.61 26,075.89 119,958.8K
16:01 26,075.89 26,075.89 26,075.89 26,075.89 9,857.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据