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 28,581.60 28,581.60 28,551.36 28,561.17 8,929.3K
09:31 28,561.42 28,561.42 28,542.76 28,549.13 586.1K
09:32 28,552.15 28,553.80 28,551.16 28,553.80 540.9K
09:33 28,556.88 28,568.62 28,556.56 28,568.62 701.4K
09:34 28,578.33 28,586.50 28,578.33 28,586.50 437.5K
09:35 28,591.89 28,594.61 28,591.51 28,594.61 548.1K
09:36 28,602.19 28,607.00 28,599.16 28,599.16 428.3K
09:37 28,615.53 28,621.65 28,611.63 28,621.65 554.6K
09:38 28,618.96 28,618.96 28,615.33 28,616.63 288.0K
09:39 28,623.16 28,623.77 28,618.54 28,623.77 228.8K
09:40 28,624.97 28,630.71 28,624.97 28,626.26 351.5K
09:41 28,625.25 28,625.82 28,620.77 28,625.82 440.6K
09:42 28,633.96 28,633.96 28,624.48 28,625.69 382.9K
09:43 28,622.51 28,631.65 28,619.61 28,626.52 689.9K
09:44 28,623.33 28,623.33 28,612.16 28,612.16 412.5K
09:45 28,615.00 28,626.77 28,615.00 28,625.03 479.2K
09:46 28,632.71 28,632.71 28,609.52 28,609.52 479.8K
09:47 28,610.22 28,620.05 28,610.22 28,611.00 372.9K
09:48 28,608.17 28,608.66 28,607.75 28,607.75 292.6K
09:49 28,609.21 28,617.74 28,609.21 28,611.69 382.7K
09:50 28,613.12 28,614.64 28,610.85 28,614.39 384.5K
09:51 28,617.63 28,617.63 28,605.15 28,605.15 667.9K
09:52 28,596.31 28,596.31 28,578.22 28,578.22 466.1K
09:53 28,580.24 28,580.24 28,562.58 28,562.58 422.7K
09:54 28,563.07 28,583.08 28,563.07 28,576.29 368.5K
09:55 28,579.30 28,586.06 28,579.30 28,586.06 217.6K
09:56 28,590.49 28,594.39 28,588.79 28,594.39 375.6K
09:57 28,584.90 28,584.90 28,576.64 28,576.64 356.5K
09:58 28,580.94 28,582.16 28,579.60 28,579.60 274.7K
09:59 28,578.06 28,578.06 28,562.28 28,562.28 329.2K
10:00 28,562.50 28,581.48 28,562.50 28,578.70 637.2K
10:01 28,587.73 28,600.30 28,587.73 28,596.21 312.4K
10:02 28,593.00 28,608.67 28,593.00 28,604.62 389.3K
10:03 28,611.15 28,611.15 28,587.63 28,587.63 323.0K
10:04 28,587.80 28,607.51 28,587.80 28,596.48 411.6K
10:05 28,592.13 28,601.00 28,592.13 28,601.00 257.2K
10:06 28,599.08 28,602.49 28,599.08 28,600.72 298.3K
10:07 28,601.01 28,618.28 28,601.01 28,618.28 281.7K
10:08 28,617.50 28,617.50 28,613.66 28,614.06 362.3K
10:09 28,615.44 28,628.85 28,615.44 28,628.85 299.4K
10:10 28,627.95 28,635.27 28,627.95 28,635.27 692.8K
10:11 28,630.53 28,635.09 28,630.53 28,632.77 509.7K
10:12 28,633.88 28,638.75 28,633.88 28,636.39 232.4K
10:13 28,633.33 28,633.33 28,625.40 28,625.40 385.6K
10:14 28,623.02 28,628.03 28,621.17 28,626.43 285.5K
10:15 28,627.86 28,627.86 28,616.36 28,616.36 257.3K
10:16 28,614.08 28,615.87 28,614.08 28,614.88 242.9K
10:17 28,613.95 28,618.65 28,608.37 28,618.65 322.1K
10:18 28,627.44 28,627.44 28,620.09 28,620.09 274.0K
10:19 28,613.60 28,614.23 28,610.60 28,612.72 333.6K
10:20 28,608.55 28,608.55 28,599.23 28,599.23 208.4K
10:21 28,602.74 28,608.02 28,595.64 28,595.64 306.5K
10:22 28,581.34 28,581.34 28,556.66 28,556.66 570.8K
10:23 28,554.31 28,567.71 28,545.34 28,567.71 343.5K
10:24 28,569.30 28,581.47 28,569.30 28,581.47 225.5K
10:25 28,580.46 28,580.46 28,568.30 28,568.30 183.6K
10:26 28,573.84 28,573.84 28,559.10 28,559.10 271.4K
10:27 28,561.71 28,562.82 28,553.52 28,562.82 240.6K
10:28 28,560.87 28,561.75 28,556.31 28,561.75 324.2K
10:29 28,560.55 28,575.96 28,560.55 28,574.94 228.0K
10:30 28,573.06 28,573.95 28,568.54 28,572.89 226.8K
10:31 28,566.20 28,566.20 28,553.29 28,553.29 291.2K
10:32 28,553.53 28,563.28 28,553.53 28,563.28 212.7K
10:33 28,565.86 28,570.42 28,565.86 28,567.43 349.3K
10:34 28,567.38 28,574.34 28,567.38 28,573.61 243.8K
10:35 28,569.95 28,569.95 28,564.90 28,566.64 246.4K
10:36 28,568.20 28,569.83 28,567.75 28,568.45 184.4K
10:37 28,560.38 28,560.38 28,556.41 28,556.41 197.3K
10:38 28,554.44 28,554.44 28,545.35 28,545.35 298.1K
10:39 28,553.08 28,556.00 28,553.08 28,554.51 365.9K
10:40 28,556.56 28,566.15 28,552.94 28,566.15 268.6K
10:41 28,570.55 28,573.90 28,563.33 28,563.33 271.4K
10:42 28,563.50 28,564.33 28,562.39 28,564.33 178.7K
10:43 28,566.95 28,569.02 28,566.95 28,569.02 221.6K
10:44 28,570.67 28,577.84 28,570.67 28,577.84 242.5K
10:45 28,581.14 28,581.14 28,569.31 28,572.15 362.2K
10:46 28,575.61 28,575.64 28,568.07 28,568.07 283.5K
10:47 28,565.65 28,565.65 28,560.18 28,560.18 181.9K
10:48 28,560.67 28,563.71 28,558.94 28,563.71 315.2K
10:49 28,562.72 28,564.81 28,560.64 28,560.64 232.4K
10:50 28,568.33 28,568.33 28,555.58 28,555.58 268.8K
10:51 28,554.93 28,554.93 28,549.85 28,549.85 252.5K
10:52 28,552.69 28,552.69 28,551.11 28,551.11 238.2K
10:53 28,551.40 28,565.09 28,551.40 28,565.09 266.7K
10:54 28,562.93 28,562.93 28,557.64 28,558.95 184.2K
10:55 28,559.33 28,559.33 28,552.62 28,555.09 275.3K
10:56 28,554.01 28,554.01 28,539.15 28,539.15 291.6K
10:57 28,537.31 28,537.31 28,524.73 28,524.73 482.1K
10:58 28,533.73 28,533.73 28,528.32 28,528.32 290.4K
10:59 28,526.34 28,548.41 28,526.34 28,548.41 188.5K
11:00 28,551.69 28,551.69 28,542.57 28,542.57 311.0K
11:01 28,543.88 28,549.67 28,543.88 28,547.22 232.3K
11:02 28,547.58 28,548.32 28,547.28 28,548.32 218.0K
11:03 28,549.65 28,553.85 28,549.65 28,552.18 597.6K
11:04 28,552.41 28,559.68 28,552.41 28,559.68 163.3K
11:05 28,560.43 28,560.43 28,553.93 28,555.04 257.0K
11:06 28,554.34 28,558.65 28,554.34 28,558.65 252.6K
11:07 28,558.03 28,558.03 28,551.97 28,551.97 280.2K
11:08 28,557.68 28,562.55 28,557.68 28,562.55 189.4K
11:09 28,559.76 28,566.12 28,559.76 28,561.24 236.2K
11:10 28,558.75 28,568.23 28,554.86 28,568.23 294.7K
11:11 28,567.30 28,568.12 28,567.30 28,567.73 147.5K
11:12 28,568.38 28,570.47 28,568.38 28,570.47 207.6K
11:13 28,563.51 28,565.26 28,562.27 28,565.26 211.5K
11:14 28,567.48 28,570.93 28,567.48 28,569.64 189.9K
11:15 28,569.59 28,577.03 28,569.59 28,573.98 547.0K
11:16 28,572.98 28,573.01 28,566.99 28,566.99 248.7K
11:17 28,566.24 28,566.24 28,555.85 28,558.93 331.8K
11:18 28,560.74 28,570.52 28,560.74 28,569.91 222.1K
11:19 28,569.10 28,569.10 28,559.70 28,559.70 229.1K
11:20 28,559.82 28,561.04 28,558.60 28,558.60 166.2K
11:21 28,557.22 28,557.22 28,552.57 28,552.57 250.5K
11:22 28,553.80 28,554.10 28,549.56 28,554.10 239.9K
11:23 28,553.57 28,554.79 28,552.00 28,553.83 462.1K
11:24 28,552.93 28,555.20 28,552.93 28,555.20 289.9K
11:25 28,553.43 28,553.64 28,549.70 28,550.91 209.3K
11:26 28,550.08 28,550.08 28,545.73 28,545.73 175.2K
11:27 28,545.53 28,545.53 28,543.69 28,543.69 237.8K
11:28 28,544.12 28,544.12 28,537.76 28,537.76 215.0K
11:29 28,535.14 28,536.36 28,532.51 28,532.51 310.3K
11:30 28,530.15 28,530.65 28,525.21 28,525.21 193.7K
11:31 28,536.91 28,536.91 28,533.34 28,534.49 223.3K
11:32 28,542.92 28,542.92 28,536.41 28,536.74 172.9K
11:33 28,536.33 28,536.33 28,533.70 28,535.12 182.6K
11:34 28,535.34 28,535.84 28,529.94 28,529.94 215.6K
11:35 28,532.00 28,532.00 28,527.15 28,527.91 135.0K
11:36 28,525.22 28,528.39 28,521.67 28,528.39 327.2K
11:37 28,522.85 28,522.85 28,516.53 28,516.53 225.1K
11:38 28,515.07 28,515.07 28,503.51 28,503.51 266.5K
11:39 28,509.64 28,522.44 28,509.64 28,522.44 200.2K
11:40 28,526.45 28,531.02 28,526.45 28,531.02 200.0K
11:41 28,535.63 28,543.00 28,535.63 28,536.32 275.0K
11:42 28,536.07 28,536.94 28,535.00 28,535.00 123.1K
11:43 28,530.69 28,530.69 28,524.91 28,525.96 174.2K
11:44 28,524.09 28,525.90 28,524.07 28,524.07 176.1K
11:45 28,522.51 28,522.69 28,520.15 28,522.69 184.3K
11:46 28,523.15 28,525.82 28,523.15 28,525.66 129.4K
11:47 28,526.03 28,526.03 28,521.46 28,524.03 211.6K
11:48 28,522.12 28,523.03 28,522.12 28,522.17 250.9K
11:49 28,520.18 28,521.17 28,519.03 28,519.03 129.1K
11:50 28,519.20 28,526.88 28,519.20 28,526.88 181.1K
11:51 28,528.31 28,532.19 28,528.15 28,530.14 246.2K
11:52 28,530.21 28,530.21 28,527.09 28,527.09 120.4K
11:53 28,529.06 28,529.12 28,525.60 28,525.60 206.9K
11:54 28,527.87 28,531.77 28,523.68 28,531.77 233.3K
11:55 28,532.27 28,532.42 28,529.13 28,529.13 188.8K
11:56 28,533.34 28,541.19 28,533.34 28,541.19 210.3K
11:57 28,538.40 28,538.40 28,535.48 28,535.48 163.8K
11:58 28,536.57 28,539.89 28,536.57 28,537.90 132.4K
11:59 28,538.22 28,538.98 28,536.15 28,536.15 196.7K
12:00 28,533.71 28,539.32 28,533.71 28,539.26 205.5K
12:01 28,539.86 28,547.05 28,539.86 28,547.05 268.0K
12:02 28,546.76 28,547.84 28,543.57 28,547.84 139.1K
12:03 28,548.36 28,549.81 28,544.48 28,544.48 130.8K
12:04 28,544.07 28,544.15 28,541.61 28,541.61 172.6K
12:05 28,547.59 28,549.33 28,545.22 28,549.33 223.9K
12:06 28,551.26 28,554.89 28,549.43 28,549.43 227.5K
12:07 28,547.98 28,547.98 28,532.14 28,535.79 556.2K
12:08 28,534.76 28,534.76 28,529.97 28,532.29 157.1K
12:09 28,529.22 28,529.22 28,526.55 28,527.46 103.7K
12:10 28,528.61 28,548.26 28,528.61 28,546.62 117.2K
12:11 28,546.61 28,548.14 28,545.97 28,546.98 119.8K
12:12 28,547.09 28,552.11 28,547.09 28,552.11 149.5K
12:13 28,552.47 28,552.47 28,547.50 28,547.50 169.8K
12:14 28,546.79 28,549.41 28,546.79 28,549.05 113.5K
12:15 28,549.10 28,549.10 28,546.12 28,546.19 152.1K
12:16 28,543.20 28,543.20 28,538.38 28,539.19 208.0K
12:17 28,543.42 28,543.42 28,537.51 28,537.51 192.7K
12:18 28,533.01 28,534.36 28,530.46 28,530.46 182.3K
12:19 28,530.51 28,530.51 28,528.36 28,530.40 168.1K
12:20 28,531.53 28,537.58 28,531.53 28,532.44 204.1K
12:21 28,532.60 28,532.60 28,528.25 28,528.60 141.2K
12:22 28,527.86 28,536.35 28,527.86 28,536.35 174.3K
12:23 28,538.11 28,538.63 28,536.97 28,538.63 184.0K
12:24 28,537.29 28,539.22 28,537.05 28,539.22 178.3K
12:25 28,539.58 28,539.58 28,534.54 28,535.04 155.0K
12:26 28,539.28 28,540.16 28,538.84 28,539.12 160.7K
12:27 28,536.76 28,536.76 28,534.89 28,535.58 178.4K
12:28 28,534.96 28,535.06 28,533.67 28,535.06 249.0K
12:29 28,536.30 28,537.32 28,531.38 28,531.38 231.5K
12:30 28,531.34 28,536.50 28,531.34 28,536.50 256.6K
12:31 28,534.41 28,537.09 28,534.41 28,535.41 224.6K
12:32 28,536.36 28,540.74 28,536.36 28,540.74 240.9K
12:33 28,543.50 28,543.50 28,542.67 28,542.81 138.9K
12:34 28,543.41 28,546.64 28,543.41 28,546.64 170.0K
12:35 28,557.11 28,561.06 28,557.11 28,561.06 288.0K
12:36 28,562.57 28,563.85 28,559.21 28,561.22 328.7K
12:37 28,562.93 28,563.08 28,559.99 28,559.99 140.9K
12:38 28,558.00 28,561.85 28,558.00 28,561.43 149.0K
12:39 28,562.82 28,565.88 28,562.82 28,565.29 144.3K
12:40 28,564.37 28,564.37 28,561.31 28,563.98 147.8K
12:41 28,565.82 28,567.42 28,564.41 28,564.41 183.2K
12:42 28,563.17 28,565.65 28,562.23 28,564.30 232.2K
12:43 28,565.17 28,567.19 28,565.17 28,567.18 193.5K
12:44 28,571.10 28,573.68 28,569.82 28,569.82 214.8K
12:45 28,569.76 28,569.76 28,565.29 28,565.29 201.6K
12:46 28,566.52 28,568.32 28,566.08 28,568.32 254.0K
12:47 28,567.17 28,567.17 28,558.73 28,558.73 323.1K
12:48 28,555.99 28,555.99 28,551.59 28,552.55 337.1K
12:49 28,554.84 28,558.57 28,554.79 28,558.57 114.0K
12:50 28,559.27 28,559.27 28,556.33 28,556.33 181.0K
12:51 28,561.30 28,566.76 28,561.30 28,566.76 215.5K
12:52 28,566.79 28,569.64 28,566.52 28,567.36 102.0K
12:53 28,565.83 28,568.30 28,565.83 28,566.38 191.4K
12:54 28,566.01 28,569.84 28,565.11 28,569.84 148.2K
12:55 28,570.26 28,570.26 28,568.74 28,569.27 126.8K
12:56 28,569.19 28,572.18 28,569.19 28,571.77 97.8K
12:57 28,571.60 28,573.93 28,571.60 28,572.54 185.7K
12:58 28,571.64 28,572.82 28,569.76 28,569.76 164.8K
12:59 28,570.34 28,570.46 28,567.93 28,567.93 124.7K
13:00 28,567.71 28,568.93 28,566.56 28,568.93 155.9K
13:01 28,573.08 28,574.16 28,571.44 28,574.16 152.3K
13:02 28,574.07 28,575.49 28,572.85 28,574.34 183.8K
13:03 28,573.90 28,574.22 28,573.28 28,573.28 118.6K
13:04 28,572.58 28,580.00 28,572.58 28,576.94 193.9K
13:05 28,573.51 28,574.16 28,573.51 28,573.84 267.6K
13:06 28,577.35 28,579.69 28,576.14 28,579.69 218.9K
13:07 28,580.63 28,583.82 28,580.63 28,582.42 209.7K
13:08 28,581.94 28,582.47 28,581.44 28,582.47 180.1K
13:09 28,582.66 28,582.66 28,578.60 28,579.46 146.0K
13:10 28,579.00 28,582.59 28,579.00 28,580.74 231.3K
13:11 28,579.92 28,581.38 28,579.66 28,581.38 116.9K
13:12 28,580.16 28,582.76 28,580.16 28,582.76 152.0K
13:13 28,582.76 28,585.94 28,582.76 28,584.76 111.3K
13:14 28,588.31 28,588.31 28,586.24 28,586.24 179.4K
13:15 28,587.08 28,587.08 28,581.48 28,581.48 204.4K
13:16 28,582.14 28,584.81 28,582.14 28,584.67 153.2K
13:17 28,585.43 28,588.59 28,584.77 28,588.59 333.2K
13:18 28,589.24 28,590.16 28,589.24 28,590.16 111.4K
13:19 28,589.78 28,592.79 28,589.78 28,592.79 194.5K
13:20 28,593.62 28,599.50 28,593.62 28,599.50 350.1K
13:21 28,598.96 28,600.69 28,598.96 28,600.10 200.6K
13:22 28,598.29 28,598.29 28,594.59 28,594.59 209.3K
13:23 28,592.59 28,592.59 28,587.84 28,590.91 203.4K
13:24 28,591.57 28,600.00 28,591.57 28,600.00 222.9K
13:25 28,596.93 28,599.61 28,596.31 28,599.61 186.6K
13:26 28,599.31 28,602.57 28,599.31 28,602.07 155.8K
13:27 28,602.17 28,606.08 28,601.64 28,606.08 124.8K
13:28 28,610.23 28,613.29 28,608.66 28,608.66 252.3K
13:29 28,612.02 28,612.86 28,612.02 28,612.77 172.7K
13:30 28,613.30 28,613.30 28,603.25 28,603.25 175.2K
13:31 28,600.92 28,609.90 28,600.24 28,607.00 155.4K
13:32 28,606.70 28,613.62 28,606.70 28,613.32 172.4K
13:33 28,618.88 28,624.69 28,618.88 28,623.56 229.3K
13:34 28,623.10 28,623.10 28,617.08 28,617.08 120.6K
13:35 28,617.67 28,620.67 28,617.67 28,618.78 188.2K
13:36 28,619.90 28,624.42 28,619.90 28,624.31 193.2K
13:37 28,624.64 28,625.44 28,624.64 28,624.67 141.5K
13:38 28,625.05 28,625.05 28,583.72 28,583.72 971.2K
13:39 28,588.37 28,588.37 28,581.55 28,581.55 281.6K
13:40 28,583.56 28,583.56 28,576.00 28,580.44 295.2K
13:41 28,582.62 28,597.30 28,582.62 28,597.30 207.6K
13:42 28,596.43 28,596.43 28,583.77 28,583.77 176.6K
13:43 28,582.89 28,582.89 28,578.92 28,578.92 258.4K
13:44 28,577.80 28,578.52 28,574.43 28,578.00 217.8K
13:45 28,578.25 28,578.25 28,566.05 28,566.05 168.2K
13:46 28,566.74 28,568.17 28,565.95 28,567.87 220.7K
13:47 28,563.20 28,563.54 28,557.29 28,563.54 402.4K
13:48 28,563.05 28,563.05 28,560.25 28,560.70 112.9K
13:49 28,560.58 28,562.15 28,550.20 28,550.20 387.0K
13:50 28,563.75 28,563.75 28,553.79 28,553.79 247.9K
13:51 28,551.98 28,555.37 28,551.98 28,555.37 146.7K
13:52 28,555.48 28,555.48 28,541.48 28,541.48 218.7K
13:53 28,543.58 28,547.23 28,543.06 28,545.33 297.2K
13:54 28,544.39 28,544.39 28,536.51 28,536.51 541.1K
13:55 28,533.27 28,534.91 28,530.80 28,530.80 330.7K
13:56 28,523.55 28,523.55 28,508.35 28,510.82 661.9K
13:57 28,512.48 28,514.01 28,510.02 28,510.91 353.1K
13:58 28,511.84 28,515.41 28,509.76 28,515.41 173.4K
13:59 28,520.98 28,522.82 28,520.14 28,520.90 227.2K
14:00 28,524.13 28,528.37 28,522.26 28,522.26 290.6K
14:01 28,525.01 28,525.68 28,522.30 28,525.68 392.5K
14:02 28,528.07 28,543.11 28,528.07 28,543.11 269.1K
14:03 28,544.27 28,562.75 28,544.27 28,562.75 259.5K
14:04 28,563.66 28,566.28 28,562.04 28,562.04 196.3K
14:05 28,562.43 28,567.77 28,562.43 28,567.77 84.5K
14:06 28,566.77 28,576.29 28,566.77 28,573.66 387.5K
14:07 28,579.83 28,585.28 28,579.83 28,583.50 237.6K
14:08 28,581.06 28,583.01 28,581.06 28,582.30 119.8K
14:09 28,589.34 28,595.78 28,589.02 28,595.78 197.8K
14:10 28,594.66 28,599.26 28,593.62 28,593.62 211.2K
14:11 28,590.40 28,594.25 28,590.40 28,593.27 197.9K
14:12 28,588.49 28,589.49 28,587.91 28,587.91 358.3K
14:13 28,592.83 28,592.83 28,590.44 28,590.44 155.0K
14:14 28,589.55 28,591.98 28,587.72 28,590.51 152.5K
14:15 28,589.06 28,591.89 28,587.75 28,591.89 235.5K
14:16 28,591.69 28,596.61 28,591.69 28,596.61 140.1K
14:17 28,596.80 28,596.80 28,590.89 28,593.11 153.0K
14:18 28,592.42 28,592.42 28,588.97 28,589.12 126.2K
14:19 28,589.00 28,589.00 28,588.22 28,588.57 120.4K
14:20 28,587.06 28,587.06 28,585.27 28,585.27 142.9K
14:21 28,590.99 28,595.22 28,590.99 28,595.22 247.2K
14:22 28,597.77 28,602.78 28,597.77 28,602.78 184.2K
14:23 28,602.11 28,602.11 28,600.23 28,601.07 111.9K
14:24 28,602.22 28,602.22 28,597.63 28,597.63 137.8K
14:25 28,597.04 28,597.04 28,595.31 28,595.92 186.8K
14:26 28,597.65 28,597.65 28,589.15 28,589.15 271.2K
14:27 28,590.78 28,591.83 28,588.62 28,589.09 235.3K
14:28 28,587.56 28,587.56 28,584.15 28,585.47 141.1K
14:29 28,587.97 28,591.16 28,587.79 28,587.79 127.8K
14:30 28,585.30 28,585.60 28,583.92 28,583.92 149.7K
14:31 28,580.49 28,582.83 28,580.49 28,582.60 124.2K
14:32 28,584.46 28,587.10 28,584.46 28,587.10 159.7K
14:33 28,585.91 28,585.91 28,582.72 28,582.90 126.0K
14:34 28,582.54 28,583.77 28,582.54 28,583.66 153.1K
14:35 28,587.43 28,592.55 28,587.43 28,592.44 218.8K
14:36 28,591.92 28,591.92 28,586.87 28,590.00 195.1K
14:37 28,591.56 28,591.56 28,590.00 28,590.00 149.8K
14:38 28,588.65 28,595.50 28,588.65 28,593.73 232.4K
14:39 28,593.89 28,595.47 28,592.89 28,592.89 141.1K
14:40 28,595.16 28,596.70 28,595.16 28,596.70 252.5K
14:41 28,594.56 28,596.31 28,594.53 28,594.53 216.3K
14:42 28,593.02 28,596.98 28,593.02 28,596.67 227.2K
14:43 28,596.58 28,598.46 28,596.58 28,598.13 159.7K
14:44 28,598.47 28,599.86 28,597.61 28,597.61 218.5K
14:45 28,596.81 28,601.79 28,596.81 28,601.79 222.0K
14:46 28,601.06 28,602.65 28,601.06 28,602.65 141.7K
14:47 28,602.71 28,602.71 28,601.81 28,601.81 128.6K
14:48 28,601.11 28,601.11 28,598.42 28,600.99 251.9K
14:49 28,602.77 28,604.47 28,602.77 28,604.29 142.3K
14:50 28,602.38 28,602.38 28,597.49 28,598.28 138.2K
14:51 28,597.32 28,597.32 28,583.42 28,583.42 215.2K
14:52 28,582.54 28,582.54 28,575.91 28,575.91 161.5K
14:53 28,572.12 28,578.15 28,570.93 28,578.15 237.1K
14:54 28,580.79 28,588.48 28,580.79 28,588.48 176.4K
14:55 28,589.20 28,589.20 28,579.35 28,579.35 188.0K
14:56 28,577.91 28,577.91 28,568.10 28,568.10 196.1K
14:57 28,567.73 28,570.68 28,567.73 28,568.35 140.3K
14:58 28,568.52 28,570.91 28,568.47 28,568.47 128.9K
14:59 28,568.37 28,568.37 28,564.52 28,564.52 191.5K
15:00 28,563.32 28,565.32 28,561.44 28,564.20 220.7K
15:01 28,564.15 28,571.24 28,564.15 28,570.11 113.4K
15:02 28,572.03 28,579.06 28,572.03 28,579.06 343.9K
15:03 28,577.39 28,578.18 28,577.10 28,577.42 199.6K
15:04 28,576.83 28,580.14 28,576.83 28,580.14 185.1K
15:05 28,579.91 28,579.91 28,577.71 28,578.70 171.7K
15:06 28,580.66 28,582.88 28,580.66 28,582.88 209.8K
15:07 28,581.11 28,581.11 28,580.03 28,580.03 219.8K
15:08 28,580.24 28,580.42 28,577.77 28,577.77 197.6K
15:09 28,578.16 28,578.99 28,578.16 28,578.99 154.0K
15:10 28,579.01 28,580.54 28,578.98 28,578.98 210.5K
15:11 28,580.23 28,580.23 28,577.48 28,577.48 179.0K
15:12 28,579.04 28,579.40 28,577.50 28,577.50 242.4K
15:13 28,576.36 28,576.36 28,570.05 28,570.05 218.2K
15:14 28,569.40 28,573.03 28,569.40 28,570.22 196.3K
15:15 28,573.75 28,573.75 28,566.79 28,566.79 250.9K
15:16 28,567.42 28,577.35 28,567.42 28,577.35 306.4K
15:17 28,579.16 28,581.67 28,579.16 28,581.67 326.2K
15:18 28,581.28 28,581.28 28,579.60 28,580.97 183.0K
15:19 28,580.97 28,581.15 28,574.86 28,574.86 296.2K
15:20 28,575.32 28,575.72 28,572.18 28,575.72 320.6K
15:21 28,578.20 28,587.63 28,578.20 28,587.63 353.1K
15:22 28,587.71 28,589.00 28,586.70 28,589.00 430.0K
15:23 28,589.36 28,594.03 28,589.36 28,594.03 187.6K
15:24 28,595.13 28,596.38 28,595.13 28,595.92 232.9K
15:25 28,594.54 28,594.54 28,588.80 28,588.80 313.2K
15:26 28,588.81 28,589.48 28,587.54 28,589.48 411.8K
15:27 28,592.77 28,593.35 28,592.77 28,593.35 332.3K
15:28 28,593.74 28,593.74 28,583.62 28,583.62 445.0K
15:29 28,585.13 28,586.87 28,585.13 28,585.44 218.4K
15:30 28,583.75 28,583.75 28,575.99 28,575.99 391.4K
15:31 28,580.60 28,588.69 28,580.60 28,587.27 327.1K
15:32 28,586.04 28,586.04 28,574.71 28,574.71 393.0K
15:33 28,579.96 28,588.18 28,579.96 28,588.18 355.1K
15:34 28,588.28 28,590.43 28,587.36 28,587.36 214.5K
15:35 28,579.24 28,583.82 28,574.66 28,574.66 580.9K
15:36 28,581.57 28,587.82 28,581.57 28,584.97 378.0K
15:37 28,580.80 28,589.17 28,580.80 28,588.97 305.8K
15:38 28,586.26 28,595.01 28,586.26 28,595.01 262.3K
15:39 28,591.82 28,591.82 28,589.08 28,589.08 366.3K
15:40 28,588.49 28,588.49 28,584.05 28,584.05 259.0K
15:41 28,584.74 28,585.40 28,582.78 28,585.40 427.3K
15:42 28,587.13 28,599.16 28,587.13 28,599.16 489.3K
15:43 28,601.92 28,603.43 28,601.92 28,603.43 465.8K
15:44 28,603.52 28,603.52 28,601.63 28,602.79 389.8K
15:45 28,603.34 28,607.77 28,601.74 28,601.74 483.8K
15:46 28,602.68 28,602.68 28,596.35 28,596.35 442.4K
15:47 28,594.68 28,600.50 28,594.68 28,600.50 586.8K
15:48 28,602.14 28,605.47 28,602.14 28,604.48 432.4K
15:49 28,606.39 28,607.50 28,606.39 28,607.05 439.6K
15:50 28,616.44 28,616.44 28,612.66 28,613.02 1,608.4K
15:51 28,622.21 28,622.21 28,616.55 28,616.55 675.8K
15:52 28,618.43 28,620.48 28,618.43 28,620.48 481.5K
15:53 28,620.90 28,632.10 28,620.90 28,632.10 736.9K
15:54 28,633.01 28,634.51 28,631.24 28,631.24 1,045.3K
15:55 28,627.65 28,629.00 28,626.33 28,626.33 1,437.1K
15:56 28,626.98 28,627.49 28,623.91 28,623.91 2,196.4K
15:57 28,623.96 28,624.68 28,621.32 28,622.73 1,193.5K
15:58 28,623.02 28,625.08 28,623.02 28,625.08 1,457.1K
15:59 28,629.27 28,629.41 28,628.05 28,629.15 2,366.0K
16:00 28,629.20 28,629.20 28,628.95 28,628.95 94,905.8K
16:01 28,628.95 28,628.95 28,628.95 28,628.95 501.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据