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 27,469.90 27,622.35 27,469.90 27,596.42 14,411.6K
09:31 27,556.64 27,556.64 27,531.64 27,531.64 1,503.0K
09:32 27,527.60 27,577.58 27,527.60 27,575.64 859.9K
09:33 27,561.33 27,574.96 27,561.33 27,565.72 819.8K
09:34 27,560.49 27,576.54 27,552.55 27,576.54 777.1K
09:35 27,579.29 27,580.71 27,560.49 27,569.92 1,637.0K
09:36 27,567.31 27,568.74 27,540.75 27,540.75 875.4K
09:37 27,544.33 27,553.58 27,544.33 27,553.58 556.7K
09:38 27,561.76 27,564.87 27,558.44 27,564.31 603.8K
09:39 27,563.38 27,590.09 27,563.38 27,585.59 607.1K
09:40 27,573.23 27,581.22 27,540.97 27,581.22 655.6K
09:41 27,558.75 27,566.95 27,558.75 27,566.95 639.6K
09:42 27,557.02 27,563.12 27,553.51 27,553.51 602.6K
09:43 27,555.17 27,564.46 27,554.23 27,564.46 479.4K
09:44 27,550.97 27,592.45 27,550.97 27,592.45 1,271.1K
09:45 27,602.33 27,616.21 27,602.33 27,609.83 534.8K
09:46 27,595.74 27,595.74 27,558.74 27,558.74 645.5K
09:47 27,538.57 27,538.57 27,520.15 27,520.15 578.5K
09:48 27,531.09 27,549.60 27,531.09 27,548.94 602.4K
09:49 27,540.62 27,563.94 27,540.62 27,563.94 446.9K
09:50 27,577.67 27,594.56 27,574.73 27,574.73 531.3K
09:51 27,587.33 27,594.22 27,587.33 27,594.02 405.1K
09:52 27,584.20 27,590.91 27,580.25 27,580.25 518.7K
09:53 27,588.64 27,624.53 27,588.64 27,624.53 548.7K
09:54 27,629.50 27,630.77 27,626.43 27,630.77 423.6K
09:55 27,630.29 27,630.84 27,628.70 27,629.18 504.7K
09:56 27,635.95 27,635.95 27,605.98 27,605.98 526.1K
09:57 27,598.65 27,602.13 27,596.68 27,601.37 465.4K
09:58 27,605.02 27,617.34 27,605.02 27,614.70 427.0K
09:59 27,618.79 27,618.79 27,603.06 27,604.54 531.7K
10:00 27,609.59 27,623.65 27,601.18 27,601.18 564.0K
10:01 27,592.01 27,606.60 27,592.01 27,606.60 622.9K
10:02 27,601.67 27,620.99 27,601.67 27,620.99 398.8K
10:03 27,623.68 27,631.60 27,623.68 27,631.60 335.0K
10:04 27,657.37 27,666.20 27,656.50 27,666.05 694.3K
10:05 27,659.52 27,689.12 27,659.52 27,689.12 488.6K
10:06 27,700.46 27,700.46 27,680.66 27,680.66 473.4K
10:07 27,673.56 27,673.56 27,662.99 27,662.99 357.7K
10:08 27,670.81 27,675.96 27,658.50 27,658.50 555.9K
10:09 27,646.93 27,653.18 27,646.93 27,650.68 554.0K
10:10 27,650.49 27,650.49 27,626.55 27,627.58 405.8K
10:11 27,625.39 27,636.36 27,625.39 27,625.86 355.0K
10:12 27,616.82 27,621.24 27,616.82 27,621.24 579.8K
10:13 27,617.64 27,639.06 27,617.64 27,639.06 409.0K
10:14 27,637.35 27,637.35 27,628.91 27,629.40 410.5K
10:15 27,626.12 27,639.45 27,594.56 27,594.56 572.5K
10:16 27,599.95 27,599.95 27,597.89 27,598.77 378.0K
10:17 27,605.35 27,606.27 27,594.25 27,594.50 332.1K
10:18 27,589.22 27,590.04 27,587.86 27,587.86 388.3K
10:19 27,588.33 27,601.36 27,588.33 27,601.36 494.1K
10:20 27,603.44 27,614.68 27,603.44 27,614.68 555.7K
10:21 27,619.95 27,623.91 27,608.15 27,623.91 429.7K
10:22 27,624.45 27,639.56 27,622.53 27,622.53 383.7K
10:23 27,620.71 27,627.16 27,614.02 27,614.02 288.0K
10:24 27,608.20 27,612.35 27,608.20 27,612.35 302.6K
10:25 27,619.15 27,619.15 27,612.82 27,615.78 304.2K
10:26 27,621.37 27,627.75 27,614.49 27,627.75 261.1K
10:27 27,636.90 27,637.90 27,636.15 27,637.90 294.7K
10:28 27,644.58 27,660.38 27,644.58 27,660.38 751.3K
10:29 27,661.17 27,661.17 27,655.10 27,658.51 342.1K
10:30 27,661.48 27,661.48 27,654.08 27,659.71 498.3K
10:31 27,651.63 27,653.12 27,651.60 27,651.91 384.7K
10:32 27,658.98 27,666.30 27,658.98 27,666.30 295.8K
10:33 27,668.09 27,672.00 27,668.09 27,671.71 322.4K
10:34 27,667.76 27,667.76 27,659.81 27,666.13 281.4K
10:35 27,649.96 27,651.39 27,645.14 27,651.39 783.0K
10:36 27,653.06 27,659.52 27,653.06 27,656.97 228.5K
10:37 27,655.91 27,655.91 27,640.23 27,640.23 335.1K
10:38 27,641.77 27,650.73 27,641.77 27,643.45 225.1K
10:39 27,644.93 27,654.81 27,644.93 27,654.81 216.1K
10:40 27,660.32 27,660.32 27,646.07 27,648.05 308.3K
10:41 27,649.37 27,667.07 27,649.37 27,667.07 401.3K
10:42 27,664.62 27,664.62 27,653.29 27,653.29 280.0K
10:43 27,656.85 27,656.85 27,653.07 27,654.62 335.4K
10:44 27,662.76 27,665.39 27,661.18 27,661.18 325.0K
10:45 27,657.67 27,662.94 27,655.09 27,662.94 303.7K
10:46 27,663.45 27,663.45 27,653.61 27,653.61 280.1K
10:47 27,651.41 27,692.23 27,651.41 27,692.23 814.1K
10:48 27,689.03 27,690.03 27,683.00 27,683.00 355.6K
10:49 27,682.41 27,694.16 27,682.41 27,694.16 389.9K
10:50 27,694.84 27,706.39 27,693.29 27,706.39 550.2K
10:51 27,707.22 27,707.22 27,699.15 27,699.15 328.2K
10:52 27,693.68 27,702.78 27,693.68 27,702.78 518.7K
10:53 27,704.45 27,707.84 27,704.45 27,707.84 290.3K
10:54 27,708.81 27,708.81 27,706.44 27,707.48 332.9K
10:55 27,707.12 27,707.12 27,691.74 27,694.47 386.8K
10:56 27,693.17 27,693.17 27,686.01 27,686.01 274.4K
10:57 27,676.52 27,676.52 27,671.42 27,671.42 637.8K
10:58 27,669.31 27,669.31 27,657.13 27,668.01 634.0K
10:59 27,665.11 27,667.18 27,663.35 27,663.35 157.5K
11:00 27,659.82 27,664.89 27,659.82 27,660.79 419.8K
11:01 27,657.93 27,657.93 27,650.20 27,653.59 432.2K
11:02 27,650.61 27,655.16 27,650.61 27,653.83 331.5K
11:03 27,649.35 27,649.35 27,644.02 27,644.81 345.2K
11:04 27,642.80 27,650.50 27,642.80 27,648.41 267.7K
11:05 27,650.69 27,650.69 27,642.77 27,645.25 239.1K
11:06 27,632.17 27,632.17 27,616.85 27,616.85 498.4K
11:07 27,623.83 27,623.83 27,607.20 27,607.20 309.7K
11:08 27,612.78 27,619.23 27,612.78 27,618.38 196.5K
11:09 27,620.57 27,621.82 27,617.15 27,618.11 430.3K
11:10 27,620.39 27,640.24 27,620.39 27,640.24 378.8K
11:11 27,640.31 27,640.31 27,624.33 27,626.30 383.0K
11:12 27,629.61 27,629.61 27,624.62 27,625.61 276.2K
11:13 27,626.62 27,630.72 27,626.62 27,630.72 214.8K
11:14 27,633.52 27,636.70 27,629.91 27,629.91 247.2K
11:15 27,630.19 27,637.16 27,628.13 27,637.16 277.5K
11:16 27,637.36 27,637.36 27,624.46 27,625.01 343.6K
11:17 27,628.61 27,628.61 27,620.57 27,620.57 393.5K
11:18 27,621.70 27,628.65 27,621.47 27,628.65 301.7K
11:19 27,633.19 27,633.68 27,631.45 27,631.45 260.0K
11:20 27,635.42 27,639.90 27,633.21 27,633.21 328.5K
11:21 27,639.15 27,658.48 27,639.15 27,658.48 331.5K
11:22 27,658.59 27,663.24 27,654.43 27,663.24 258.0K
11:23 27,659.94 27,659.94 27,645.19 27,645.19 291.6K
11:24 27,643.42 27,644.01 27,641.55 27,641.55 271.1K
11:25 27,636.46 27,636.46 27,620.55 27,622.80 325.8K
11:26 27,622.26 27,624.75 27,618.83 27,618.88 249.0K
11:27 27,617.64 27,617.64 27,600.42 27,600.69 351.8K
11:28 27,586.39 27,586.39 27,580.17 27,581.14 523.2K
11:29 27,576.77 27,583.35 27,576.77 27,579.61 304.9K
11:30 27,579.14 27,579.14 27,566.81 27,573.82 293.8K
11:31 27,576.77 27,599.77 27,576.77 27,599.77 283.1K
11:32 27,604.36 27,626.09 27,604.36 27,626.09 393.0K
11:33 27,624.63 27,629.79 27,624.63 27,629.79 254.4K
11:34 27,632.72 27,642.89 27,632.72 27,642.89 274.1K
11:35 27,650.60 27,655.32 27,649.40 27,649.40 262.0K
11:36 27,645.87 27,647.75 27,642.85 27,642.85 232.0K
11:37 27,641.57 27,641.57 27,624.76 27,625.30 281.4K
11:38 27,620.32 27,620.32 27,590.89 27,590.89 463.1K
11:39 27,590.22 27,590.22 27,578.93 27,582.40 708.7K
11:40 27,580.80 27,580.80 27,573.42 27,573.42 233.5K
11:41 27,564.38 27,564.38 27,547.19 27,553.47 717.3K
11:42 27,552.93 27,552.93 27,542.31 27,542.31 210.2K
11:43 27,537.48 27,538.23 27,532.30 27,538.23 399.8K
11:44 27,539.96 27,557.59 27,539.96 27,557.59 239.8K
11:45 27,560.10 27,560.10 27,539.06 27,539.06 345.2K
11:46 27,529.19 27,532.85 27,520.05 27,520.05 493.4K
11:47 27,513.58 27,513.58 27,505.94 27,505.94 527.9K
11:48 27,513.26 27,513.26 27,504.02 27,504.02 284.5K
11:49 27,498.81 27,498.81 27,484.25 27,487.72 432.5K
11:50 27,485.57 27,485.57 27,481.09 27,481.09 286.2K
11:51 27,475.43 27,475.43 27,453.57 27,453.57 389.2K
11:52 27,458.89 27,458.89 27,446.84 27,446.84 237.3K
11:53 27,449.47 27,473.54 27,449.47 27,473.54 378.3K
11:54 27,472.65 27,472.65 27,468.42 27,468.95 238.0K
11:55 27,468.40 27,481.47 27,468.40 27,481.47 343.2K
11:56 27,486.30 27,494.28 27,486.30 27,494.28 242.2K
11:57 27,493.27 27,500.30 27,493.27 27,500.30 168.4K
11:58 27,499.48 27,499.48 27,480.07 27,480.98 236.3K
11:59 27,485.15 27,485.15 27,469.84 27,469.84 277.2K
12:00 27,458.32 27,458.52 27,451.19 27,458.52 307.8K
12:01 27,463.06 27,489.91 27,463.06 27,489.91 324.9K
12:02 27,494.35 27,497.46 27,494.35 27,495.64 139.2K
12:03 27,492.24 27,492.24 27,472.68 27,472.68 194.5K
12:04 27,469.69 27,479.54 27,469.69 27,479.54 125.1K
12:05 27,487.78 27,498.93 27,487.78 27,498.93 208.0K
12:06 27,499.64 27,499.64 27,481.47 27,484.12 218.5K
12:07 27,485.88 27,501.68 27,485.88 27,501.68 196.2K
12:08 27,490.25 27,490.25 27,480.50 27,480.50 226.8K
12:09 27,485.76 27,485.76 27,475.06 27,475.06 187.9K
12:10 27,476.62 27,481.52 27,475.58 27,481.52 218.8K
12:11 27,471.59 27,471.59 27,429.68 27,429.68 711.1K
12:12 27,426.76 27,426.76 27,421.39 27,425.82 388.2K
12:13 27,436.68 27,454.69 27,436.68 27,454.69 287.7K
12:14 27,457.81 27,482.65 27,456.80 27,482.65 237.6K
12:15 27,477.34 27,490.74 27,474.82 27,488.82 223.3K
12:16 27,489.05 27,505.62 27,482.92 27,505.62 346.4K
12:17 27,509.76 27,516.23 27,509.76 27,514.47 431.6K
12:18 27,503.16 27,505.32 27,496.30 27,505.32 529.3K
12:19 27,521.05 27,547.53 27,521.05 27,547.53 558.4K
12:20 27,540.61 27,547.64 27,540.61 27,547.64 315.5K
12:21 27,545.31 27,560.60 27,545.31 27,560.60 248.0K
12:22 27,573.07 27,573.07 27,564.40 27,564.40 305.7K
12:23 27,559.45 27,560.92 27,557.32 27,557.32 159.6K
12:24 27,553.15 27,554.81 27,543.91 27,554.81 255.9K
12:25 27,559.08 27,559.08 27,546.66 27,546.66 161.4K
12:26 27,548.55 27,548.55 27,538.60 27,538.60 173.5K
12:27 27,533.30 27,533.30 27,517.04 27,517.04 407.8K
12:28 27,505.77 27,523.85 27,505.77 27,523.25 237.4K
12:29 27,519.87 27,527.45 27,519.87 27,522.90 193.3K
12:30 27,522.45 27,526.60 27,518.04 27,518.04 163.3K
12:31 27,532.10 27,538.18 27,529.39 27,538.18 405.1K
12:32 27,545.81 27,554.85 27,545.81 27,554.85 376.2K
12:33 27,553.41 27,560.30 27,553.01 27,560.30 189.8K
12:34 27,564.89 27,575.40 27,564.89 27,575.40 366.9K
12:35 27,578.03 27,585.28 27,578.03 27,582.55 247.3K
12:36 27,581.93 27,581.93 27,577.28 27,579.05 256.4K
12:37 27,576.21 27,576.21 27,569.80 27,569.80 243.9K
12:38 27,571.41 27,571.41 27,562.05 27,562.05 160.4K
12:39 27,560.11 27,560.11 27,553.73 27,553.73 190.7K
12:40 27,554.90 27,562.64 27,554.90 27,562.64 222.1K
12:41 27,564.60 27,568.81 27,562.96 27,566.98 156.9K
12:42 27,568.64 27,568.64 27,555.71 27,555.71 192.0K
12:43 27,556.79 27,570.95 27,555.83 27,568.98 271.2K
12:44 27,569.30 27,569.30 27,563.64 27,565.60 147.9K
12:45 27,567.20 27,569.65 27,566.19 27,569.65 130.4K
12:46 27,570.57 27,570.57 27,562.63 27,567.31 159.8K
12:47 27,577.77 27,582.21 27,577.77 27,581.64 162.5K
12:48 27,582.68 27,590.79 27,582.68 27,590.79 216.6K
12:49 27,586.61 27,589.69 27,575.67 27,575.67 256.8K
12:50 27,571.30 27,571.30 27,556.20 27,558.38 282.8K
12:51 27,555.11 27,555.11 27,537.31 27,537.31 286.1K
12:52 27,539.21 27,539.21 27,531.16 27,531.16 142.2K
12:53 27,530.85 27,549.31 27,527.21 27,549.31 249.9K
12:54 27,552.82 27,557.65 27,550.38 27,557.65 160.5K
12:55 27,559.95 27,563.44 27,558.55 27,558.55 118.6K
12:56 27,558.82 27,558.82 27,539.09 27,539.09 205.7K
12:57 27,538.57 27,538.57 27,533.85 27,533.85 130.4K
12:58 27,532.58 27,537.67 27,532.58 27,535.09 127.2K
12:59 27,533.28 27,543.88 27,533.28 27,543.88 159.2K
13:00 27,541.29 27,644.16 27,541.29 27,632.37 3,243.0K
13:01 27,624.78 27,624.78 27,601.08 27,601.08 971.2K
13:02 27,603.67 27,606.33 27,583.57 27,583.57 494.8K
13:03 27,591.02 27,591.02 27,566.53 27,566.53 259.4K
13:04 27,565.51 27,572.16 27,565.51 27,568.98 186.0K
13:05 27,572.81 27,580.16 27,572.81 27,580.16 224.0K
13:06 27,567.65 27,567.65 27,558.17 27,564.55 399.0K
13:07 27,569.82 27,569.82 27,567.86 27,569.62 169.5K
13:08 27,563.93 27,574.50 27,559.71 27,574.50 238.2K
13:09 27,565.33 27,565.33 27,558.96 27,561.86 210.4K
13:10 27,565.77 27,573.24 27,565.77 27,566.02 170.2K
13:11 27,566.47 27,576.37 27,566.47 27,576.37 156.6K
13:12 27,576.59 27,576.59 27,569.81 27,576.33 191.6K
13:13 27,577.94 27,577.94 27,574.09 27,574.09 245.9K
13:14 27,580.08 27,580.08 27,567.34 27,567.34 218.3K
13:15 27,570.51 27,570.51 27,562.44 27,562.44 185.0K
13:16 27,558.88 27,561.83 27,558.88 27,561.83 151.3K
13:17 27,556.63 27,564.88 27,556.63 27,564.88 192.5K
13:18 27,567.41 27,584.72 27,567.41 27,584.72 182.5K
13:19 27,587.74 27,589.93 27,587.74 27,588.17 188.0K
13:20 27,590.84 27,596.47 27,590.84 27,596.47 261.7K
13:21 27,596.11 27,604.56 27,596.11 27,604.56 235.7K
13:22 27,606.90 27,612.91 27,606.90 27,610.55 384.5K
13:23 27,604.91 27,614.30 27,604.91 27,611.70 258.2K
13:24 27,612.66 27,612.66 27,611.50 27,612.63 148.2K
13:25 27,613.05 27,613.05 27,601.34 27,603.23 215.8K
13:26 27,604.87 27,612.14 27,604.87 27,612.14 200.6K
13:27 27,610.73 27,610.73 27,596.96 27,597.34 280.1K
13:28 27,604.23 27,604.23 27,592.83 27,592.83 195.6K
13:29 27,593.24 27,593.24 27,585.85 27,585.85 216.8K
13:30 27,590.72 27,596.37 27,590.72 27,596.37 138.6K
13:31 27,596.28 27,596.28 27,582.11 27,582.11 171.5K
13:32 27,573.36 27,590.18 27,573.36 27,590.18 235.8K
13:33 27,593.30 27,609.70 27,593.30 27,609.70 250.7K
13:34 27,605.92 27,605.92 27,601.65 27,601.65 282.1K
13:35 27,602.22 27,614.51 27,602.22 27,614.51 244.4K
13:36 27,616.35 27,624.53 27,616.35 27,624.53 266.1K
13:37 27,611.55 27,617.08 27,611.55 27,617.08 235.6K
13:38 27,623.01 27,627.56 27,620.82 27,620.82 263.9K
13:39 27,617.04 27,617.04 27,613.68 27,613.68 168.3K
13:40 27,621.24 27,621.24 27,612.95 27,613.18 193.0K
13:41 27,611.71 27,611.71 27,608.11 27,609.39 318.1K
13:42 27,622.23 27,631.96 27,622.23 27,631.96 292.8K
13:43 27,635.17 27,638.97 27,634.80 27,634.80 220.6K
13:44 27,632.53 27,632.53 27,607.90 27,607.90 348.1K
13:45 27,609.01 27,613.55 27,605.31 27,613.55 240.2K
13:46 27,631.24 27,631.24 27,629.07 27,629.40 305.1K
13:47 27,626.15 27,626.15 27,613.95 27,613.95 164.1K
13:48 27,613.49 27,635.69 27,613.49 27,635.69 258.8K
13:49 27,641.57 27,646.93 27,641.57 27,646.93 301.6K
13:50 27,648.12 27,657.80 27,648.12 27,654.12 491.9K
13:51 27,649.94 27,669.71 27,649.94 27,669.71 303.2K
13:52 27,671.84 27,677.06 27,671.84 27,674.00 294.6K
13:53 27,674.71 27,688.83 27,674.71 27,683.08 284.1K
13:54 27,684.61 27,684.61 27,671.53 27,671.53 233.1K
13:55 27,667.09 27,671.87 27,667.09 27,667.20 152.0K
13:56 27,663.40 27,663.40 27,655.81 27,655.81 256.1K
13:57 27,657.13 27,664.01 27,657.13 27,664.01 147.9K
13:58 27,666.15 27,667.92 27,665.84 27,667.92 260.0K
13:59 27,668.48 27,670.23 27,666.72 27,666.72 205.3K
14:00 27,664.74 27,669.95 27,662.85 27,669.95 228.4K
14:01 27,669.45 27,676.69 27,669.45 27,675.94 219.4K
14:02 27,671.64 27,671.64 27,668.27 27,670.15 180.4K
14:03 27,670.36 27,670.36 27,665.35 27,668.26 218.3K
14:04 27,671.01 27,671.01 27,668.76 27,669.25 216.8K
14:05 27,669.33 27,669.33 27,650.49 27,650.49 349.1K
14:06 27,655.17 27,661.30 27,655.17 27,661.30 200.7K
14:07 27,672.56 27,672.56 27,663.66 27,663.66 249.4K
14:08 27,664.06 27,664.06 27,658.74 27,660.71 736.3K
14:09 27,662.94 27,662.94 27,662.20 27,662.94 274.0K
14:10 27,666.94 27,666.94 27,663.97 27,663.97 242.8K
14:11 27,661.04 27,668.73 27,661.04 27,664.07 286.8K
14:12 27,655.37 27,655.37 27,644.89 27,644.89 363.2K
14:13 27,647.39 27,658.32 27,647.39 27,652.33 286.3K
14:14 27,651.93 27,652.47 27,647.44 27,652.47 267.5K
14:15 27,649.84 27,652.07 27,646.14 27,651.47 168.0K
14:16 27,652.22 27,659.97 27,652.22 27,659.97 242.4K
14:17 27,664.24 27,667.16 27,664.24 27,665.79 323.7K
14:18 27,667.17 27,668.27 27,666.97 27,668.27 179.4K
14:19 27,668.54 27,668.54 27,658.20 27,658.20 707.6K
14:20 27,666.15 27,674.73 27,666.15 27,674.73 239.9K
14:21 27,676.27 27,683.47 27,676.27 27,683.47 356.7K
14:22 27,680.99 27,686.49 27,680.99 27,686.49 248.6K
14:23 27,686.52 27,686.52 27,680.74 27,684.12 152.9K
14:24 27,688.00 27,690.92 27,688.00 27,688.20 278.3K
14:25 27,686.01 27,690.15 27,686.01 27,690.15 200.8K
14:26 27,684.02 27,684.02 27,681.87 27,682.55 368.4K
14:27 27,683.81 27,698.44 27,683.81 27,698.44 331.0K
14:28 27,695.92 27,696.74 27,695.88 27,696.74 143.7K
14:29 27,696.51 27,699.88 27,696.51 27,699.88 347.3K
14:30 27,701.98 27,701.98 27,693.42 27,701.26 319.2K
14:31 27,703.23 27,709.96 27,703.23 27,705.14 279.7K
14:32 27,709.10 27,713.16 27,706.83 27,713.16 203.2K
14:33 27,709.00 27,709.00 27,698.64 27,698.64 350.5K
14:34 27,694.14 27,702.38 27,694.14 27,699.78 320.8K
14:35 27,701.35 27,701.35 27,698.01 27,699.20 227.5K
14:36 27,701.19 27,701.19 27,697.25 27,697.25 236.9K
14:37 27,693.90 27,698.94 27,693.90 27,697.30 260.9K
14:38 27,694.97 27,695.51 27,691.97 27,691.97 331.1K
14:39 27,693.46 27,695.68 27,693.46 27,694.54 353.7K
14:40 27,694.12 27,702.31 27,694.12 27,702.31 243.6K
14:41 27,700.11 27,700.28 27,697.28 27,697.39 277.3K
14:42 27,698.37 27,700.46 27,698.37 27,700.46 153.4K
14:43 27,702.78 27,712.05 27,702.78 27,711.23 280.5K
14:44 27,708.16 27,710.10 27,708.16 27,710.10 197.6K
14:45 27,710.91 27,710.91 27,704.43 27,704.96 339.5K
14:46 27,703.34 27,710.92 27,703.34 27,709.30 262.6K
14:47 27,705.64 27,710.11 27,705.64 27,708.93 247.5K
14:48 27,707.36 27,707.36 27,698.56 27,701.35 250.5K
14:49 27,701.51 27,704.22 27,701.51 27,704.04 264.3K
14:50 27,710.78 27,712.79 27,710.78 27,712.79 223.9K
14:51 27,716.94 27,719.20 27,712.58 27,712.58 250.4K
14:52 27,712.22 27,717.70 27,709.41 27,717.70 344.4K
14:53 27,717.54 27,722.11 27,717.30 27,722.11 285.2K
14:54 27,723.01 27,723.01 27,719.29 27,721.44 244.8K
14:55 27,722.61 27,722.61 27,717.95 27,721.86 417.6K
14:56 27,724.26 27,735.08 27,724.26 27,735.08 328.9K
14:57 27,736.06 27,736.06 27,732.15 27,732.15 447.7K
14:58 27,730.16 27,734.64 27,730.16 27,734.64 378.3K
14:59 27,736.01 27,736.01 27,724.14 27,724.14 274.3K
15:00 27,721.32 27,731.79 27,720.40 27,731.79 1,018.0K
15:01 27,729.83 27,733.99 27,725.43 27,725.43 265.5K
15:02 27,722.53 27,726.94 27,722.53 27,722.90 243.4K
15:03 27,720.01 27,724.06 27,720.01 27,721.26 292.3K
15:04 27,724.15 27,724.15 27,716.83 27,718.50 245.9K
15:05 27,718.72 27,723.63 27,718.72 27,722.07 373.4K
15:06 27,722.70 27,723.72 27,722.70 27,722.96 160.3K
15:07 27,721.72 27,729.23 27,721.72 27,729.23 259.9K
15:08 27,732.26 27,736.28 27,731.57 27,736.28 257.9K
15:09 27,736.58 27,742.31 27,735.54 27,742.31 297.1K
15:10 27,744.83 27,744.83 27,740.30 27,740.30 283.6K
15:11 27,738.80 27,740.59 27,738.22 27,740.59 330.1K
15:12 27,741.37 27,741.37 27,737.91 27,738.16 250.7K
15:13 27,743.04 27,747.22 27,743.04 27,746.26 356.7K
15:14 27,746.27 27,747.33 27,745.22 27,746.75 261.8K
15:15 27,745.45 27,745.45 27,736.37 27,737.80 318.5K
15:16 27,735.48 27,735.48 27,727.81 27,730.75 327.0K
15:17 27,727.20 27,731.36 27,724.93 27,731.36 296.1K
15:18 27,726.48 27,726.48 27,706.34 27,707.70 325.4K
15:19 27,711.05 27,720.35 27,711.05 27,718.71 555.8K
15:20 27,714.20 27,714.20 27,709.89 27,709.89 305.4K
15:21 27,710.24 27,718.36 27,710.24 27,718.36 372.7K
15:22 27,714.91 27,714.91 27,705.52 27,705.52 371.9K
15:23 27,703.02 27,706.49 27,703.02 27,705.44 261.7K
15:24 27,707.02 27,712.44 27,707.02 27,710.75 375.9K
15:25 27,710.07 27,710.07 27,701.73 27,708.58 365.7K
15:26 27,708.02 27,708.02 27,695.23 27,695.23 325.7K
15:27 27,690.61 27,698.45 27,690.61 27,696.76 380.4K
15:28 27,701.97 27,708.54 27,701.97 27,706.96 247.3K
15:29 27,704.03 27,704.03 27,690.76 27,695.22 318.8K
15:30 27,690.25 27,696.15 27,685.81 27,686.53 387.4K
15:31 27,687.41 27,689.76 27,680.59 27,680.59 433.4K
15:32 27,682.74 27,682.74 27,672.12 27,675.98 503.5K
15:33 27,674.98 27,693.79 27,674.98 27,693.79 399.7K
15:34 27,694.34 27,694.34 27,691.27 27,693.47 387.7K
15:35 27,693.11 27,693.11 27,683.45 27,684.66 410.0K
15:36 27,688.63 27,698.70 27,688.63 27,697.80 552.2K
15:37 27,694.08 27,694.08 27,685.83 27,685.83 365.2K
15:38 27,686.01 27,690.57 27,686.01 27,688.51 574.5K
15:39 27,690.28 27,693.59 27,689.89 27,689.89 315.8K
15:40 27,687.15 27,700.71 27,687.15 27,700.71 614.4K
15:41 27,705.61 27,708.05 27,705.61 27,708.05 507.5K
15:42 27,708.80 27,714.50 27,708.80 27,711.85 533.9K
15:43 27,708.94 27,713.09 27,707.48 27,713.09 741.4K
15:44 27,713.72 27,713.72 27,707.79 27,710.19 509.9K
15:45 27,712.13 27,715.27 27,710.80 27,715.27 685.7K
15:46 27,711.93 27,715.76 27,711.14 27,715.76 616.3K
15:47 27,716.69 27,716.69 27,707.43 27,707.43 568.2K
15:48 27,705.28 27,705.28 27,699.72 27,700.35 725.9K
15:49 27,696.78 27,696.78 27,686.55 27,695.04 850.2K
15:50 27,694.84 27,694.84 27,680.47 27,683.69 2,565.5K
15:51 27,670.76 27,681.34 27,664.19 27,681.34 1,909.8K
15:52 27,688.58 27,693.60 27,677.58 27,677.58 1,225.0K
15:53 27,677.79 27,678.45 27,669.31 27,671.24 969.7K
15:54 27,681.24 27,683.25 27,677.14 27,677.14 1,317.1K
15:55 27,669.58 27,669.58 27,663.80 27,663.80 1,875.0K
15:56 27,668.43 27,668.43 27,659.56 27,660.43 2,063.6K
15:57 27,659.45 27,659.45 27,651.71 27,651.71 1,787.0K
15:58 27,650.32 27,656.12 27,650.32 27,656.12 2,712.1K
15:59 27,656.09 27,658.39 27,647.35 27,647.35 3,363.5K
16:00 27,651.15 27,651.15 27,651.13 27,651.13 95,421.7K
16:01 27,651.13 27,651.13 27,651.13 27,651.13 789.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据