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 28,896.31 28,904.58 28,896.31 28,898.08 3,139.6K
09:31 28,917.73 28,917.73 28,903.97 28,908.60 1,028.7K
09:32 28,925.88 28,953.40 28,925.88 28,940.15 873.6K
09:33 28,943.70 28,943.70 28,932.26 28,936.85 494.5K
09:34 28,941.29 28,958.64 28,941.29 28,950.66 878.8K
09:35 28,963.48 28,963.48 28,950.39 28,950.39 667.9K
09:36 28,950.38 28,950.38 28,943.75 28,943.75 662.6K
09:37 28,941.72 28,941.72 28,924.45 28,924.45 641.7K
09:38 28,916.29 28,920.03 28,913.00 28,920.03 413.7K
09:39 28,923.94 28,925.02 28,919.25 28,919.25 351.4K
09:40 28,913.66 28,917.34 28,913.66 28,917.34 492.8K
09:41 28,925.23 28,944.35 28,925.23 28,944.35 652.0K
09:42 28,942.66 28,945.56 28,942.66 28,945.18 351.9K
09:43 28,942.78 28,942.78 28,929.96 28,929.96 544.6K
09:44 28,927.25 28,927.25 28,920.96 28,923.11 385.8K
09:45 28,917.81 28,917.81 28,909.13 28,917.16 435.5K
09:46 28,923.85 28,923.85 28,903.86 28,903.86 553.8K
09:47 28,901.51 28,901.51 28,875.52 28,880.57 526.8K
09:48 28,880.38 28,880.38 28,862.59 28,866.09 354.1K
09:49 28,871.68 28,871.68 28,852.46 28,852.46 608.5K
09:50 28,849.69 28,849.69 28,839.03 28,839.03 525.9K
09:51 28,833.29 28,833.29 28,824.09 28,826.37 460.2K
09:52 28,834.99 28,834.99 28,823.09 28,823.09 823.0K
09:53 28,827.19 28,827.80 28,817.83 28,817.83 345.6K
09:54 28,813.63 28,814.44 28,808.50 28,814.44 504.0K
09:55 28,825.94 28,825.94 28,816.10 28,820.68 338.1K
09:56 28,825.00 28,838.18 28,825.00 28,838.18 443.1K
09:57 28,843.18 28,846.28 28,842.86 28,842.86 377.7K
09:58 28,842.69 28,845.59 28,842.69 28,845.59 704.5K
09:59 28,838.96 28,845.48 28,838.56 28,845.48 460.4K
10:00 28,849.59 28,849.76 28,837.72 28,837.72 721.5K
10:01 28,843.70 28,858.99 28,843.70 28,858.99 464.0K
10:02 28,862.43 28,871.55 28,860.47 28,866.40 1,071.2K
10:03 28,863.47 28,864.19 28,861.05 28,864.19 355.4K
10:04 28,867.19 28,869.39 28,867.19 28,869.39 310.6K
10:05 28,871.11 28,875.39 28,871.11 28,872.97 385.7K
10:06 28,870.45 28,879.97 28,870.45 28,878.62 1,082.8K
10:07 28,873.80 28,873.80 28,865.68 28,865.68 426.3K
10:08 28,866.03 28,880.93 28,866.03 28,880.93 314.5K
10:09 28,879.40 28,885.13 28,879.40 28,881.45 289.7K
10:10 28,882.05 28,885.42 28,881.17 28,881.17 301.7K
10:11 28,882.11 28,882.11 28,873.43 28,873.43 342.8K
10:12 28,874.78 28,881.97 28,874.78 28,877.42 327.8K
10:13 28,874.00 28,885.94 28,874.00 28,885.94 580.6K
10:14 28,889.51 28,893.20 28,884.85 28,884.85 426.9K
10:15 28,882.70 28,885.54 28,881.56 28,885.54 376.1K
10:16 28,886.62 28,893.66 28,886.62 28,893.66 354.6K
10:17 28,897.86 28,901.81 28,897.81 28,901.81 291.7K
10:18 28,905.99 28,908.31 28,905.68 28,907.77 413.4K
10:19 28,910.07 28,913.11 28,908.90 28,913.11 375.0K
10:20 28,917.19 28,920.83 28,917.19 28,919.76 461.7K
10:21 28,920.23 28,920.23 28,914.76 28,915.71 446.1K
10:22 28,916.49 28,917.75 28,915.11 28,915.11 416.5K
10:23 28,915.48 28,927.24 28,915.48 28,927.24 459.4K
10:24 28,926.07 28,926.07 28,920.28 28,920.28 279.5K
10:25 28,922.23 28,922.64 28,917.95 28,917.95 359.6K
10:26 28,916.41 28,916.41 28,909.45 28,909.58 362.1K
10:27 28,906.38 28,910.19 28,906.38 28,910.19 508.3K
10:28 28,914.39 28,914.39 28,912.45 28,912.45 213.5K
10:29 28,909.96 28,910.95 28,909.96 28,910.88 294.2K
10:30 28,911.99 28,915.00 28,906.64 28,906.64 600.7K
10:31 28,906.89 28,908.91 28,904.36 28,904.36 1,363.9K
10:32 28,905.80 28,909.17 28,903.80 28,909.17 309.9K
10:33 28,905.05 28,905.05 28,898.33 28,904.47 385.5K
10:34 28,905.67 28,912.39 28,905.67 28,910.36 257.4K
10:35 28,913.95 28,914.34 28,909.41 28,914.34 240.0K
10:36 28,917.65 28,917.65 28,910.83 28,910.83 177.7K
10:37 28,902.24 28,902.24 28,898.90 28,899.46 240.6K
10:38 28,899.49 28,903.88 28,899.49 28,902.20 162.1K
10:39 28,900.55 28,902.43 28,899.63 28,899.63 279.9K
10:40 28,904.18 28,904.87 28,899.78 28,899.78 309.0K
10:41 28,898.88 28,903.36 28,898.88 28,899.74 323.5K
10:42 28,897.43 28,901.14 28,897.43 28,901.14 327.4K
10:43 28,899.30 28,899.30 28,895.20 28,895.20 177.3K
10:44 28,895.25 28,895.25 28,892.54 28,892.54 209.3K
10:45 28,895.73 28,900.46 28,895.73 28,900.46 262.5K
10:46 28,900.39 28,911.70 28,900.39 28,911.70 228.0K
10:47 28,912.45 28,915.63 28,909.86 28,915.63 495.8K
10:48 28,915.32 28,923.11 28,915.32 28,923.11 245.4K
10:49 28,921.41 28,921.41 28,918.30 28,919.34 272.5K
10:50 28,919.97 28,919.97 28,910.67 28,910.67 294.1K
10:51 28,910.97 28,910.97 28,898.98 28,898.98 359.6K
10:52 28,898.68 28,898.68 28,895.52 28,895.84 154.7K
10:53 28,896.40 28,899.56 28,896.40 28,897.27 187.3K
10:54 28,894.14 28,894.14 28,891.46 28,891.46 201.6K
10:55 28,891.36 28,896.20 28,890.34 28,896.20 176.2K
10:56 28,896.58 28,900.58 28,896.10 28,900.58 340.7K
10:57 28,904.27 28,910.06 28,904.27 28,905.92 365.1K
10:58 28,904.62 28,907.40 28,904.62 28,904.92 228.6K
10:59 28,905.01 28,905.01 28,902.24 28,903.24 164.7K
11:00 28,902.08 28,907.54 28,901.96 28,907.54 225.6K
11:01 28,909.50 28,918.98 28,909.50 28,918.98 268.8K
11:02 28,923.77 28,931.40 28,923.77 28,931.40 223.6K
11:03 28,933.68 28,937.45 28,933.68 28,937.29 216.2K
11:04 28,936.06 28,936.06 28,931.71 28,932.83 213.7K
11:05 28,932.99 28,938.96 28,932.99 28,938.76 248.3K
11:06 28,942.28 28,942.85 28,940.81 28,940.81 164.5K
11:07 28,942.22 28,945.26 28,942.22 28,945.26 238.4K
11:08 28,945.24 28,947.10 28,945.24 28,947.10 437.8K
11:09 28,945.25 28,945.25 28,943.03 28,943.03 153.4K
11:10 28,937.61 28,939.81 28,937.61 28,939.81 354.8K
11:11 28,938.80 28,945.77 28,938.80 28,945.77 274.4K
11:12 28,946.99 28,950.84 28,946.81 28,950.84 385.1K
11:13 28,952.02 28,952.77 28,950.87 28,952.77 239.0K
11:14 28,950.93 28,950.93 28,947.55 28,948.03 174.8K
11:15 28,949.26 28,949.92 28,949.26 28,949.34 225.5K
11:16 28,951.11 28,951.11 28,945.14 28,945.14 187.5K
11:17 28,944.01 28,944.83 28,942.26 28,942.26 330.7K
11:18 28,943.75 28,943.75 28,940.83 28,940.83 411.4K
11:19 28,941.14 28,949.15 28,941.14 28,949.15 233.2K
11:20 28,950.66 28,956.42 28,950.66 28,954.45 228.4K
11:21 28,954.99 28,959.05 28,954.99 28,958.17 325.1K
11:22 28,957.71 28,960.63 28,957.31 28,960.63 231.3K
11:23 28,958.71 28,965.80 28,958.71 28,965.40 256.3K
11:24 28,968.24 28,970.66 28,968.24 28,970.66 321.4K
11:25 28,968.86 28,968.86 28,964.98 28,964.98 238.6K
11:26 28,965.44 28,966.80 28,965.44 28,965.88 184.3K
11:27 28,965.43 28,968.74 28,965.24 28,968.74 188.8K
11:28 28,967.95 28,968.34 28,967.17 28,968.34 347.7K
11:29 28,971.16 28,973.63 28,970.74 28,970.74 376.6K
11:30 28,974.30 28,977.01 28,974.22 28,974.22 347.9K
11:31 28,972.52 28,972.52 28,970.25 28,970.25 243.4K
11:32 28,969.51 28,969.51 28,963.07 28,965.97 284.3K
11:33 28,968.17 28,976.17 28,968.17 28,976.17 349.1K
11:34 28,975.15 28,982.25 28,975.15 28,982.25 366.6K
11:35 28,983.06 28,986.12 28,983.06 28,986.12 377.1K
11:36 28,988.17 28,990.97 28,988.17 28,989.44 190.1K
11:37 28,989.52 28,989.52 28,985.40 28,987.16 370.9K
11:38 28,989.00 28,990.18 28,988.73 28,990.09 232.5K
11:39 28,990.37 28,992.63 28,990.37 28,990.92 297.6K
11:40 28,992.74 28,993.41 28,992.19 28,993.05 365.9K
11:41 28,991.79 28,991.79 28,984.18 28,984.18 371.7K
11:42 28,979.87 28,979.87 28,969.70 28,969.70 270.9K
11:43 28,969.87 28,971.40 28,968.61 28,968.61 294.9K
11:44 28,966.33 28,966.33 28,961.10 28,961.10 240.3K
11:45 28,959.58 28,961.68 28,958.11 28,958.31 350.1K
11:46 28,959.93 28,959.93 28,951.65 28,951.65 333.6K
11:47 28,951.30 28,954.67 28,951.30 28,953.50 533.4K
11:48 28,951.82 28,953.32 28,951.82 28,952.59 133.6K
11:49 28,952.35 28,953.64 28,952.35 28,953.09 281.2K
11:50 28,953.46 28,953.46 28,945.77 28,945.77 193.2K
11:51 28,944.17 28,944.17 28,933.32 28,933.32 240.7K
11:52 28,933.41 28,933.80 28,932.54 28,932.74 203.5K
11:53 28,930.99 28,930.99 28,920.73 28,920.73 211.6K
11:54 28,919.46 28,919.46 28,917.71 28,917.73 195.6K
11:55 28,916.55 28,916.55 28,913.20 28,913.98 198.0K
11:56 28,912.92 28,912.92 28,909.21 28,909.21 251.2K
11:57 28,911.80 28,914.40 28,911.80 28,914.40 283.8K
11:58 28,914.92 28,915.86 28,913.86 28,913.86 153.2K
11:59 28,912.12 28,912.12 28,905.72 28,905.72 204.9K
12:00 28,903.29 28,906.46 28,903.29 28,906.16 249.5K
12:01 28,900.25 28,902.66 28,900.08 28,902.66 271.6K
12:02 28,905.33 28,906.33 28,904.36 28,906.33 221.4K
12:03 28,905.09 28,909.52 28,905.09 28,909.52 274.2K
12:04 28,909.75 28,919.56 28,909.75 28,919.56 305.8K
12:05 28,920.09 28,920.09 28,916.39 28,916.39 294.2K
12:06 28,918.79 28,919.01 28,909.59 28,909.59 359.6K
12:07 28,906.68 28,911.49 28,906.68 28,911.49 199.2K
12:08 28,910.99 28,910.99 28,904.04 28,904.78 166.6K
12:09 28,903.42 28,903.42 28,893.21 28,893.21 339.6K
12:10 28,893.43 28,897.06 28,893.43 28,896.97 164.7K
12:11 28,896.36 28,910.99 28,896.36 28,908.06 320.8K
12:12 28,917.31 28,927.13 28,917.31 28,925.63 348.0K
12:13 28,926.54 28,956.67 28,926.54 28,956.67 454.6K
12:14 28,955.10 28,972.04 28,955.10 28,972.04 727.3K
12:15 28,974.10 28,974.10 28,961.95 28,961.95 430.8K
12:16 28,961.92 28,961.92 28,957.34 28,957.63 333.2K
12:17 28,960.74 28,961.64 28,957.54 28,961.64 313.1K
12:18 28,963.05 28,963.05 28,959.10 28,959.10 208.4K
12:19 28,957.93 28,957.93 28,953.83 28,953.83 241.8K
12:20 28,952.95 28,954.67 28,940.55 28,940.55 225.1K
12:21 28,932.28 28,932.28 28,915.35 28,915.35 322.3K
12:22 28,909.94 28,909.94 28,903.95 28,905.38 325.2K
12:23 28,907.42 28,910.72 28,903.21 28,910.72 200.6K
12:24 28,913.33 28,913.33 28,898.24 28,899.84 195.8K
12:25 28,898.52 28,904.79 28,898.52 28,902.54 186.1K
12:26 28,904.41 28,910.40 28,904.41 28,908.37 181.4K
12:27 28,908.91 28,911.92 28,908.91 28,910.74 117.5K
12:28 28,908.25 28,914.90 28,908.25 28,914.90 165.6K
12:29 28,914.43 28,914.43 28,908.48 28,908.48 67.2K
12:30 28,906.03 28,906.66 28,899.26 28,899.26 262.5K
12:31 28,901.89 28,902.95 28,900.55 28,902.95 225.3K
12:32 28,905.50 28,905.81 28,900.60 28,902.10 172.2K
12:33 28,902.96 28,909.20 28,902.96 28,909.20 185.6K
12:34 28,909.26 28,909.26 28,907.21 28,909.20 126.5K
12:35 28,906.95 28,908.20 28,906.36 28,906.36 114.9K
12:36 28,906.34 28,906.34 28,904.73 28,904.73 168.5K
12:37 28,906.45 28,906.45 28,897.76 28,897.76 433.3K
12:38 28,899.85 28,913.75 28,899.85 28,913.75 331.2K
12:39 28,912.37 28,912.37 28,907.41 28,907.41 291.0K
12:40 28,908.58 28,913.85 28,908.58 28,913.85 137.6K
12:41 28,914.05 28,914.05 28,911.56 28,911.87 199.4K
12:42 28,911.37 28,911.37 28,904.04 28,904.66 218.4K
12:43 28,905.57 28,909.69 28,905.57 28,906.47 206.7K
12:44 28,907.00 28,907.00 28,891.78 28,891.78 384.3K
12:45 28,892.09 28,892.09 28,873.60 28,874.33 338.7K
12:46 28,878.73 28,880.76 28,875.27 28,875.27 183.3K
12:47 28,875.52 28,875.84 28,875.38 28,875.64 262.1K
12:48 28,874.79 28,877.70 28,873.61 28,877.70 146.6K
12:49 28,877.95 28,877.95 28,866.68 28,867.44 194.8K
12:50 28,866.18 28,866.18 28,858.74 28,858.74 217.1K
12:51 28,853.48 28,853.48 28,846.39 28,849.49 373.6K
12:52 28,849.63 28,851.83 28,849.63 28,851.62 173.7K
12:53 28,851.97 28,853.88 28,851.28 28,853.88 171.7K
12:54 28,848.97 28,853.24 28,848.97 28,851.85 346.9K
12:55 28,854.40 28,856.11 28,854.40 28,856.11 176.6K
12:56 28,851.46 28,851.46 28,840.04 28,840.04 609.2K
12:57 28,840.05 28,840.05 28,836.34 28,836.70 185.9K
12:58 28,837.02 28,837.02 28,827.51 28,827.51 212.6K
12:59 28,827.33 28,828.05 28,823.20 28,823.20 360.1K
13:00 28,826.03 28,833.74 28,826.03 28,833.74 260.6K
13:01 28,833.08 28,835.37 28,831.77 28,835.37 280.5K
13:02 28,837.30 28,851.36 28,837.30 28,851.36 390.5K
13:03 28,851.58 28,859.44 28,851.58 28,859.44 181.2K
13:04 28,860.49 28,860.49 28,851.87 28,851.87 187.4K
13:05 28,851.09 28,860.78 28,851.09 28,860.78 261.6K
13:06 28,868.45 28,872.05 28,867.46 28,867.84 297.2K
13:07 28,865.04 28,871.73 28,865.04 28,871.73 208.8K
13:08 28,874.86 28,882.57 28,874.86 28,882.57 275.0K
13:09 28,885.44 28,895.38 28,885.44 28,894.02 283.3K
13:10 28,893.49 28,893.49 28,885.48 28,889.06 214.1K
13:11 28,890.29 28,891.23 28,882.16 28,882.16 172.3K
13:12 28,886.74 28,889.89 28,886.74 28,889.89 351.9K
13:13 28,891.31 28,894.97 28,891.31 28,894.97 222.8K
13:14 28,893.79 28,896.27 28,893.79 28,895.08 195.7K
13:15 28,894.48 28,894.48 28,890.67 28,893.30 200.3K
13:16 28,895.81 28,899.76 28,895.81 28,895.91 211.7K
13:17 28,894.65 28,896.62 28,894.65 28,896.62 141.4K
13:18 28,896.50 28,898.79 28,895.63 28,898.79 192.2K
13:19 28,897.33 28,899.60 28,897.33 28,899.60 106.8K
13:20 28,900.98 28,906.16 28,895.01 28,895.01 359.9K
13:21 28,894.48 28,894.48 28,888.63 28,888.63 208.5K
13:22 28,888.75 28,892.71 28,888.75 28,892.71 165.9K
13:23 28,892.79 28,892.79 28,882.14 28,882.14 328.8K
13:24 28,880.44 28,883.44 28,880.44 28,881.94 192.6K
13:25 28,881.48 28,881.54 28,879.12 28,881.08 216.8K
13:26 28,881.46 28,884.51 28,879.99 28,879.99 166.6K
13:27 28,884.24 28,894.05 28,884.24 28,894.05 188.7K
13:28 28,893.66 28,893.66 28,888.22 28,891.25 121.3K
13:29 28,894.96 28,895.76 28,892.10 28,892.10 154.1K
13:30 28,891.47 28,894.78 28,891.47 28,894.78 242.3K
13:31 28,895.50 28,901.14 28,895.50 28,901.14 269.3K
13:32 28,901.73 28,901.73 28,895.54 28,895.54 145.0K
13:33 28,897.64 28,899.92 28,897.64 28,898.80 127.1K
13:34 28,899.43 28,899.43 28,894.50 28,898.65 169.0K
13:35 28,897.60 28,902.01 28,897.60 28,900.81 197.4K
13:36 28,900.99 28,900.99 28,895.79 28,896.73 211.8K
13:37 28,897.39 28,897.39 28,887.76 28,887.79 270.7K
13:38 28,888.61 28,891.72 28,888.61 28,891.72 101.6K
13:39 28,885.78 28,885.78 28,881.81 28,881.81 277.7K
13:40 28,879.15 28,879.15 28,868.16 28,874.32 289.5K
13:41 28,873.93 28,873.93 28,867.48 28,867.48 150.8K
13:42 28,867.70 28,871.23 28,867.70 28,870.63 139.0K
13:43 28,870.76 28,870.76 28,867.30 28,867.30 214.5K
13:44 28,868.01 28,868.01 28,857.94 28,857.94 228.4K
13:45 28,857.56 28,859.39 28,857.56 28,858.60 139.2K
13:46 28,858.87 28,858.87 28,857.46 28,858.33 132.5K
13:47 28,859.22 28,861.69 28,859.22 28,861.69 240.3K
13:48 28,860.33 28,866.10 28,860.33 28,866.10 213.3K
13:49 28,867.02 28,867.02 28,863.31 28,866.04 171.6K
13:50 28,867.33 28,869.35 28,867.33 28,869.20 221.1K
13:51 28,875.17 28,876.23 28,870.56 28,870.56 229.6K
13:52 28,867.66 28,872.34 28,867.66 28,869.91 237.1K
13:53 28,872.01 28,872.51 28,868.51 28,868.51 136.3K
13:54 28,869.83 28,869.99 28,868.59 28,869.99 129.8K
13:55 28,869.46 28,869.46 28,860.65 28,860.65 147.8K
13:56 28,859.29 28,859.29 28,856.66 28,856.73 185.9K
13:57 28,860.44 28,868.48 28,860.44 28,867.96 181.4K
13:58 28,871.44 28,871.93 28,867.02 28,867.02 308.0K
13:59 28,868.89 28,872.55 28,866.41 28,872.55 192.2K
14:00 28,869.93 28,879.58 28,869.93 28,879.58 276.4K
14:01 28,880.85 28,888.11 28,880.79 28,888.11 223.4K
14:02 28,884.94 28,891.64 28,884.94 28,891.64 235.8K
14:03 28,895.67 28,896.82 28,894.99 28,894.99 396.7K
14:04 28,892.85 28,898.38 28,888.26 28,898.38 266.6K
14:05 28,899.98 28,900.90 28,898.09 28,900.50 168.4K
14:06 28,899.54 28,899.54 28,896.03 28,898.89 397.6K
14:07 28,906.92 28,906.92 28,898.99 28,898.99 226.1K
14:08 28,899.94 28,899.94 28,892.83 28,892.83 137.9K
14:09 28,893.85 28,895.92 28,893.85 28,895.92 175.9K
14:10 28,898.92 28,899.06 28,890.83 28,890.83 190.1K
14:11 28,890.43 28,890.43 28,882.75 28,882.75 228.9K
14:12 28,882.80 28,890.68 28,882.80 28,889.58 231.3K
14:13 28,888.77 28,891.18 28,888.77 28,889.97 246.3K
14:14 28,889.41 28,889.41 28,883.63 28,885.31 229.4K
14:15 28,886.67 28,896.19 28,886.67 28,896.19 265.4K
14:16 28,895.73 28,901.01 28,895.73 28,897.85 199.6K
14:17 28,898.12 28,904.05 28,898.12 28,903.68 151.1K
14:18 28,905.67 28,909.90 28,905.67 28,907.06 384.0K
14:19 28,908.16 28,911.85 28,908.16 28,911.85 142.4K
14:20 28,912.09 28,916.70 28,911.25 28,911.25 225.2K
14:21 28,912.30 28,917.37 28,912.30 28,917.37 203.3K
14:22 28,917.58 28,919.09 28,917.58 28,918.68 162.9K
14:23 28,920.00 28,926.58 28,920.00 28,925.79 401.2K
14:24 28,925.97 28,930.77 28,925.97 28,930.77 414.7K
14:25 28,930.60 28,942.79 28,930.60 28,941.23 655.3K
14:26 28,942.54 28,942.54 28,937.62 28,937.62 400.2K
14:27 28,937.05 28,942.44 28,936.23 28,942.44 213.4K
14:28 28,945.46 28,950.07 28,945.29 28,950.07 667.3K
14:29 28,951.97 28,953.52 28,951.97 28,953.15 301.7K
14:30 28,954.53 28,958.93 28,954.53 28,958.93 444.0K
14:31 28,958.88 28,960.16 28,958.88 28,959.45 252.0K
14:32 28,964.00 28,965.79 28,963.47 28,963.47 318.3K
14:33 28,962.97 28,962.97 28,962.04 28,962.04 201.1K
14:34 28,961.84 28,968.86 28,961.84 28,968.86 513.8K
14:35 28,969.05 28,969.05 28,964.06 28,964.06 592.1K
14:36 28,963.58 28,963.58 28,959.14 28,959.14 271.3K
14:37 28,957.69 28,961.45 28,957.69 28,958.66 196.9K
14:38 28,957.68 28,962.55 28,957.68 28,961.74 327.9K
14:39 28,960.87 28,960.87 28,956.71 28,956.71 277.9K
14:40 28,957.54 28,959.58 28,957.54 28,958.46 493.7K
14:41 28,957.73 28,959.90 28,957.73 28,959.90 321.6K
14:42 28,960.77 28,961.94 28,960.77 28,961.94 245.3K
14:43 28,963.19 28,963.19 28,956.26 28,956.26 268.3K
14:44 28,953.21 28,953.21 28,950.62 28,950.62 269.2K
14:45 28,952.00 28,954.81 28,950.82 28,954.81 411.0K
14:46 28,955.37 28,957.09 28,954.17 28,957.09 274.3K
14:47 28,961.12 28,961.12 28,958.82 28,958.82 199.6K
14:48 28,960.71 28,962.80 28,960.71 28,962.07 218.1K
14:49 28,963.03 28,963.03 28,960.24 28,960.73 208.7K
14:50 28,960.82 28,960.82 28,959.17 28,960.63 223.0K
14:51 28,959.93 28,959.93 28,948.69 28,948.69 333.3K
14:52 28,946.90 28,952.50 28,946.90 28,952.50 272.9K
14:53 28,955.59 28,961.37 28,955.59 28,961.37 362.9K
14:54 28,960.14 28,961.38 28,960.14 28,961.23 281.2K
14:55 28,961.57 28,962.16 28,961.57 28,961.77 259.1K
14:56 28,961.65 28,965.17 28,961.65 28,965.17 184.4K
14:57 28,966.77 28,966.77 28,964.51 28,964.72 293.1K
14:58 28,965.33 28,967.63 28,965.33 28,967.63 518.6K
14:59 28,967.85 28,969.92 28,967.69 28,969.92 239.7K
15:00 28,971.37 28,972.22 28,967.02 28,967.02 358.9K
15:01 28,968.19 28,972.00 28,968.19 28,972.00 258.1K
15:02 28,972.76 28,975.29 28,972.76 28,975.29 314.5K
15:03 28,974.67 28,974.80 28,971.60 28,972.41 492.3K
15:04 28,973.82 28,973.82 28,969.16 28,969.89 284.2K
15:05 28,968.64 28,968.64 28,967.21 28,967.45 249.4K
15:06 28,962.82 28,962.82 28,956.82 28,956.82 405.4K
15:07 28,955.40 28,955.40 28,947.67 28,947.67 221.5K
15:08 28,946.89 28,948.24 28,946.07 28,948.24 298.9K
15:09 28,948.97 28,949.83 28,948.34 28,948.34 200.3K
15:10 28,947.03 28,948.75 28,947.03 28,947.34 319.2K
15:11 28,946.82 28,946.82 28,940.53 28,942.00 341.1K
15:12 28,944.54 28,946.38 28,944.54 28,945.22 347.1K
15:13 28,945.96 28,946.77 28,945.78 28,946.68 254.0K
15:14 28,946.91 28,947.82 28,945.66 28,947.82 256.7K
15:15 28,948.23 28,948.41 28,946.83 28,947.14 304.5K
15:16 28,946.23 28,951.78 28,946.23 28,951.78 266.4K
15:17 28,951.83 28,953.13 28,951.83 28,952.96 285.7K
15:18 28,953.35 28,953.35 28,952.42 28,952.42 258.2K
15:19 28,950.43 28,950.43 28,946.77 28,948.08 292.9K
15:20 28,946.94 28,947.73 28,943.42 28,943.42 315.0K
15:21 28,942.25 28,942.30 28,940.33 28,941.59 451.6K
15:22 28,939.79 28,941.79 28,939.79 28,940.98 311.0K
15:23 28,939.62 28,945.01 28,939.62 28,945.01 397.0K
15:24 28,945.80 28,951.01 28,945.80 28,951.01 431.7K
15:25 28,951.43 28,951.43 28,949.29 28,949.29 331.9K
15:26 28,950.27 28,950.27 28,946.91 28,946.91 298.0K
15:27 28,947.19 28,948.47 28,945.03 28,948.47 304.2K
15:28 28,949.46 28,949.46 28,947.52 28,947.52 261.1K
15:29 28,948.25 28,948.30 28,947.38 28,948.06 294.1K
15:30 28,948.60 28,956.01 28,948.60 28,956.01 436.1K
15:31 28,958.62 28,959.98 28,958.62 28,959.08 371.6K
15:32 28,957.91 28,962.03 28,956.21 28,962.03 440.9K
15:33 28,962.36 28,962.39 28,961.16 28,961.16 340.0K
15:34 28,962.00 28,962.00 28,961.06 28,961.06 396.0K
15:35 28,962.22 28,962.22 28,960.91 28,960.91 504.1K
15:36 28,959.78 28,959.78 28,957.16 28,957.32 380.9K
15:37 28,957.05 28,957.05 28,950.98 28,950.98 467.6K
15:38 28,949.16 28,949.16 28,943.23 28,943.23 307.6K
15:39 28,941.24 28,941.65 28,939.68 28,940.56 459.0K
15:40 28,941.53 28,941.56 28,941.28 28,941.28 406.3K
15:41 28,940.67 28,941.65 28,939.53 28,941.65 386.7K
15:42 28,941.44 28,941.68 28,939.98 28,939.98 479.1K
15:43 28,940.84 28,940.84 28,937.02 28,938.75 476.4K
15:44 28,938.71 28,941.50 28,938.71 28,940.91 394.2K
15:45 28,941.56 28,944.93 28,941.28 28,941.28 590.2K
15:46 28,939.36 28,941.40 28,939.36 28,941.40 482.9K
15:47 28,940.95 28,941.41 28,935.00 28,941.41 716.7K
15:48 28,944.32 28,944.44 28,940.98 28,940.98 538.7K
15:49 28,937.36 28,937.36 28,935.83 28,936.16 747.9K
15:50 28,942.52 28,942.52 28,923.53 28,923.53 3,301.5K
15:51 28,925.04 28,933.37 28,925.04 28,933.37 781.7K
15:52 28,933.11 28,933.11 28,927.07 28,927.07 1,003.0K
15:53 28,925.55 28,932.92 28,922.55 28,932.92 1,114.4K
15:54 28,928.51 28,928.51 28,924.21 28,924.82 1,111.3K
15:55 28,922.58 28,929.68 28,917.63 28,929.68 1,776.4K
15:56 28,936.25 28,936.25 28,929.37 28,929.37 2,107.3K
15:57 28,936.57 28,941.89 28,936.57 28,941.89 2,092.0K
15:58 28,942.21 28,942.21 28,937.96 28,941.27 2,108.0K
15:59 28,939.37 28,939.40 28,929.64 28,929.64 4,050.7K
16:00 28,934.21 28,935.05 28,934.21 28,935.05 117,153.4K
16:01 28,935.05 28,935.05 28,935.05 28,935.05 552.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据