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 29,130.31 29,206.64 29,130.31 29,177.08 10,013.1K
09:31 29,194.30 29,202.97 29,194.30 29,202.46 1,743.4K
09:32 29,190.46 29,205.04 29,190.46 29,201.00 1,320.7K
09:33 29,206.94 29,206.94 29,177.78 29,177.78 1,050.4K
09:34 29,177.31 29,186.48 29,172.98 29,180.94 1,096.0K
09:35 29,189.73 29,195.32 29,186.64 29,186.64 1,259.5K
09:36 29,192.82 29,192.82 29,167.08 29,167.08 986.0K
09:37 29,167.97 29,167.97 29,160.74 29,163.95 975.8K
09:38 29,163.63 29,163.63 29,145.92 29,145.92 1,004.1K
09:39 29,140.09 29,152.77 29,140.09 29,141.53 734.2K
09:40 29,139.78 29,176.28 29,139.78 29,176.28 849.5K
09:41 29,175.93 29,178.26 29,175.93 29,176.38 1,001.7K
09:42 29,177.60 29,177.60 29,147.76 29,157.56 998.2K
09:43 29,148.97 29,178.17 29,148.97 29,178.17 1,214.5K
09:44 29,185.73 29,191.15 29,185.73 29,191.15 705.6K
09:45 29,196.76 29,196.76 29,180.86 29,185.05 927.7K
09:46 29,191.33 29,191.33 29,178.72 29,178.72 826.6K
09:47 29,176.06 29,189.04 29,176.06 29,185.45 819.6K
09:48 29,183.99 29,202.92 29,183.99 29,199.90 812.2K
09:49 29,204.10 29,204.10 29,191.20 29,192.13 614.5K
09:50 29,193.18 29,193.18 29,182.79 29,182.79 869.1K
09:51 29,187.51 29,195.51 29,178.53 29,178.53 619.1K
09:52 29,185.30 29,193.70 29,184.20 29,193.70 493.3K
09:53 29,188.17 29,188.17 29,173.15 29,173.15 754.6K
09:54 29,173.90 29,182.44 29,173.90 29,182.44 699.0K
09:55 29,186.51 29,189.20 29,181.06 29,189.20 575.7K
09:56 29,187.95 29,203.11 29,187.95 29,203.11 872.4K
09:57 29,203.82 29,209.02 29,203.82 29,205.46 826.9K
09:58 29,204.31 29,204.31 29,188.11 29,188.11 772.7K
09:59 29,181.44 29,184.23 29,181.26 29,184.23 576.0K
10:00 29,179.24 29,183.22 29,179.24 29,183.05 726.4K
10:01 29,182.20 29,185.54 29,182.20 29,185.54 670.9K
10:02 29,187.33 29,187.91 29,184.67 29,187.91 529.5K
10:03 29,189.34 29,190.62 29,188.78 29,188.78 483.0K
10:04 29,187.99 29,195.93 29,187.99 29,191.15 601.5K
10:05 29,191.13 29,191.13 29,183.09 29,183.09 683.3K
10:06 29,191.01 29,197.31 29,186.26 29,186.26 1,099.7K
10:07 29,190.45 29,190.45 29,180.02 29,180.02 1,069.8K
10:08 29,173.57 29,174.37 29,159.97 29,168.48 728.5K
10:09 29,166.89 29,166.89 29,161.01 29,161.01 736.3K
10:10 29,167.50 29,174.74 29,163.55 29,174.74 620.1K
10:11 29,166.31 29,170.29 29,152.42 29,152.42 695.5K
10:12 29,135.74 29,138.03 29,135.74 29,137.69 624.5K
10:13 29,142.77 29,157.98 29,142.77 29,157.98 523.0K
10:14 29,151.40 29,156.49 29,151.40 29,152.25 543.6K
10:15 29,146.49 29,154.00 29,146.35 29,154.00 584.2K
10:16 29,153.72 29,153.72 29,141.62 29,146.57 647.5K
10:17 29,150.55 29,159.41 29,148.78 29,148.78 493.7K
10:18 29,157.89 29,162.97 29,157.89 29,158.69 634.1K
10:19 29,153.71 29,157.86 29,151.85 29,157.86 499.8K
10:20 29,160.85 29,166.19 29,160.85 29,164.86 453.0K
10:21 29,164.73 29,172.44 29,164.43 29,172.44 436.3K
10:22 29,175.51 29,183.69 29,175.51 29,179.86 595.4K
10:23 29,181.46 29,191.42 29,181.46 29,184.90 482.5K
10:24 29,183.60 29,188.43 29,183.60 29,185.84 485.0K
10:25 29,187.07 29,200.19 29,187.07 29,197.18 571.8K
10:26 29,194.94 29,200.24 29,193.91 29,200.24 601.9K
10:27 29,203.17 29,209.66 29,203.17 29,209.66 644.1K
10:28 29,207.78 29,207.78 29,202.89 29,202.89 1,036.4K
10:29 29,210.26 29,218.14 29,210.26 29,218.14 617.4K
10:30 29,217.43 29,225.23 29,217.43 29,224.40 676.4K
10:31 29,223.02 29,223.95 29,217.72 29,217.75 608.5K
10:32 29,219.48 29,225.71 29,219.44 29,225.71 563.7K
10:33 29,225.93 29,232.92 29,225.93 29,232.92 537.3K
10:34 29,236.08 29,238.61 29,234.77 29,238.34 578.5K
10:35 29,235.06 29,235.75 29,232.45 29,232.45 530.7K
10:36 29,231.21 29,231.21 29,218.80 29,222.66 455.8K
10:37 29,215.36 29,215.36 29,206.63 29,206.63 633.2K
10:38 29,210.80 29,210.80 29,203.79 29,206.14 367.1K
10:39 29,207.20 29,212.60 29,207.20 29,207.86 317.8K
10:40 29,202.45 29,202.45 29,190.59 29,190.59 403.5K
10:41 29,194.50 29,198.96 29,194.50 29,198.96 330.9K
10:42 29,197.09 29,197.09 29,190.36 29,195.93 349.8K
10:43 29,198.80 29,204.41 29,196.15 29,196.15 421.0K
10:44 29,193.78 29,197.19 29,193.08 29,197.19 389.3K
10:45 29,202.37 29,202.89 29,193.87 29,193.87 428.5K
10:46 29,192.78 29,192.93 29,185.57 29,192.19 643.9K
10:47 29,189.91 29,193.43 29,189.91 29,193.43 344.8K
10:48 29,194.13 29,198.45 29,191.54 29,198.41 313.1K
10:49 29,200.33 29,200.33 29,197.84 29,197.84 446.5K
10:50 29,195.48 29,195.48 29,189.58 29,194.28 539.4K
10:51 29,200.38 29,206.57 29,200.38 29,206.57 549.2K
10:52 29,214.68 29,221.93 29,214.68 29,221.93 318.2K
10:53 29,221.04 29,224.92 29,196.68 29,196.68 532.2K
10:54 29,194.06 29,194.06 29,179.89 29,179.89 630.9K
10:55 29,181.55 29,181.55 29,162.55 29,162.55 427.8K
10:56 29,160.01 29,180.66 29,160.01 29,177.29 458.6K
10:57 29,175.79 29,183.85 29,175.79 29,183.85 421.0K
10:58 29,183.95 29,188.37 29,181.31 29,188.37 329.1K
10:59 29,189.31 29,194.18 29,177.43 29,177.43 496.7K
11:00 29,181.49 29,183.42 29,174.92 29,183.42 473.9K
11:01 29,179.02 29,183.99 29,179.02 29,183.99 346.1K
11:02 29,186.05 29,186.05 29,172.15 29,172.15 531.0K
11:03 29,172.09 29,172.09 29,163.53 29,163.53 364.2K
11:04 29,166.36 29,166.36 29,161.54 29,164.39 325.8K
11:05 29,164.21 29,176.84 29,164.21 29,176.84 429.3K
11:06 29,177.84 29,187.43 29,177.18 29,187.43 555.2K
11:07 29,190.85 29,201.01 29,190.85 29,201.01 504.5K
11:08 29,202.29 29,211.03 29,202.29 29,211.03 398.4K
11:09 29,211.72 29,211.72 29,209.07 29,209.23 319.6K
11:10 29,205.76 29,212.59 29,205.76 29,210.41 411.1K
11:11 29,208.97 29,211.91 29,208.82 29,210.98 432.5K
11:12 29,208.55 29,208.55 29,207.54 29,208.24 452.2K
11:13 29,204.93 29,204.93 29,200.88 29,200.88 300.0K
11:14 29,202.79 29,212.71 29,202.79 29,212.71 313.1K
11:15 29,211.46 29,217.59 29,211.46 29,217.59 370.7K
11:16 29,215.22 29,216.39 29,214.88 29,214.97 339.4K
11:17 29,215.79 29,225.64 29,215.79 29,225.64 430.2K
11:18 29,228.17 29,229.25 29,224.57 29,229.25 271.1K
11:19 29,232.56 29,232.56 29,230.82 29,232.30 710.1K
11:20 29,230.60 29,230.60 29,228.27 29,230.10 433.9K
11:21 29,247.51 29,247.51 29,235.69 29,236.43 701.0K
11:22 29,233.73 29,238.12 29,233.73 29,238.12 301.5K
11:23 29,239.44 29,250.46 29,239.44 29,250.46 473.3K
11:24 29,253.18 29,257.56 29,249.19 29,257.56 447.1K
11:25 29,261.70 29,261.70 29,255.26 29,258.87 503.9K
11:26 29,258.41 29,258.41 29,252.21 29,256.99 453.9K
11:27 29,263.97 29,269.24 29,263.97 29,269.24 452.1K
11:28 29,262.42 29,266.11 29,262.42 29,265.87 272.5K
11:29 29,267.28 29,275.56 29,267.28 29,268.11 542.9K
11:30 29,254.56 29,254.56 29,240.48 29,241.24 847.0K
11:31 29,245.36 29,247.99 29,242.77 29,242.77 566.6K
11:32 29,244.27 29,261.31 29,244.27 29,261.31 611.1K
11:33 29,259.40 29,263.49 29,259.36 29,259.36 604.6K
11:34 29,260.42 29,260.42 29,257.73 29,259.87 366.4K
11:35 29,264.10 29,264.96 29,259.51 29,263.92 484.4K
11:36 29,265.12 29,269.31 29,265.12 29,268.24 425.7K
11:37 29,266.52 29,269.45 29,266.45 29,269.45 274.5K
11:38 29,273.01 29,275.46 29,272.91 29,275.46 477.6K
11:39 29,274.10 29,288.31 29,274.10 29,288.31 364.6K
11:40 29,290.99 29,303.68 29,290.99 29,303.68 472.5K
11:41 29,299.52 29,319.72 29,299.52 29,319.72 736.8K
11:42 29,319.37 29,327.18 29,319.37 29,325.66 427.1K
11:43 29,323.47 29,329.46 29,318.94 29,326.39 624.0K
11:44 29,334.97 29,334.97 29,328.36 29,328.36 613.9K
11:45 29,328.88 29,333.92 29,328.88 29,332.80 420.1K
11:46 29,337.30 29,350.01 29,337.27 29,350.01 494.9K
11:47 29,343.50 29,349.30 29,339.72 29,349.30 520.0K
11:48 29,350.86 29,360.72 29,350.86 29,360.72 443.6K
11:49 29,359.88 29,359.88 29,347.98 29,352.47 453.3K
11:50 29,351.27 29,351.27 29,347.28 29,347.28 499.5K
11:51 29,355.40 29,355.40 29,345.58 29,345.63 489.5K
11:52 29,344.22 29,344.22 29,333.42 29,333.42 467.5K
11:53 29,329.64 29,340.18 29,329.64 29,340.18 393.4K
11:54 29,340.42 29,348.88 29,340.42 29,348.88 358.7K
11:55 29,349.84 29,349.84 29,336.70 29,336.70 434.1K
11:56 29,344.37 29,344.37 29,333.34 29,335.68 300.3K
11:57 29,339.56 29,339.56 29,337.34 29,338.45 272.5K
11:58 29,335.59 29,340.77 29,335.59 29,340.77 348.6K
11:59 29,340.35 29,344.83 29,339.79 29,342.79 281.1K
12:00 29,342.00 29,346.01 29,342.00 29,346.01 503.7K
12:01 29,345.66 29,350.23 29,345.66 29,350.23 444.4K
12:02 29,349.03 29,349.88 29,347.18 29,349.88 308.4K
12:03 29,348.53 29,348.53 29,342.29 29,342.29 270.8K
12:04 29,341.02 29,343.75 29,341.02 29,343.08 355.7K
12:05 29,343.24 29,343.49 29,341.90 29,342.62 299.3K
12:06 29,340.97 29,340.97 29,334.95 29,334.95 419.7K
12:07 29,334.34 29,342.91 29,334.34 29,338.23 371.4K
12:08 29,343.77 29,348.05 29,343.77 29,348.00 328.4K
12:09 29,349.36 29,353.62 29,349.36 29,353.62 275.9K
12:10 29,357.01 29,361.83 29,351.42 29,351.42 594.1K
12:11 29,353.97 29,353.97 29,346.18 29,346.18 653.3K
12:12 29,343.02 29,354.31 29,343.02 29,354.31 523.2K
12:13 29,356.23 29,356.23 29,353.17 29,353.76 351.2K
12:14 29,355.19 29,355.19 29,345.88 29,346.13 483.3K
12:15 29,346.65 29,350.70 29,346.65 29,350.70 283.6K
12:16 29,351.53 29,359.29 29,350.85 29,359.29 302.0K
12:17 29,350.68 29,351.71 29,347.25 29,347.39 351.8K
12:18 29,348.55 29,348.55 29,343.62 29,343.62 341.6K
12:19 29,341.89 29,342.83 29,341.49 29,342.83 407.2K
12:20 29,343.08 29,348.52 29,343.08 29,348.43 470.3K
12:21 29,343.30 29,343.30 29,328.13 29,328.13 410.6K
12:22 29,323.37 29,323.90 29,322.59 29,322.59 321.9K
12:23 29,321.19 29,322.82 29,321.19 29,322.82 316.9K
12:24 29,326.37 29,327.08 29,325.82 29,327.08 237.3K
12:25 29,327.87 29,328.50 29,325.16 29,325.16 262.2K
12:26 29,325.80 29,325.80 29,320.97 29,320.97 333.2K
12:27 29,319.32 29,325.97 29,319.32 29,325.70 243.6K
12:28 29,324.69 29,325.91 29,321.87 29,324.56 266.1K
12:29 29,326.66 29,326.66 29,325.51 29,325.68 214.1K
12:30 29,327.71 29,334.00 29,327.71 29,334.00 200.4K
12:31 29,329.20 29,335.94 29,329.20 29,335.94 236.3K
12:32 29,334.58 29,343.50 29,334.58 29,343.50 260.7K
12:33 29,346.06 29,350.05 29,344.44 29,349.56 399.1K
12:34 29,352.04 29,359.34 29,352.04 29,359.34 459.5K
12:35 29,357.94 29,357.94 29,355.87 29,355.87 358.7K
12:36 29,354.55 29,356.90 29,351.91 29,351.91 272.7K
12:37 29,354.69 29,354.69 29,350.87 29,354.62 384.3K
12:38 29,351.93 29,353.25 29,347.98 29,353.25 237.5K
12:39 29,353.94 29,353.94 29,351.20 29,351.20 327.5K
12:40 29,351.39 29,354.29 29,351.39 29,352.44 181.5K
12:41 29,351.00 29,352.51 29,349.25 29,349.25 262.8K
12:42 29,350.06 29,351.98 29,350.06 29,350.32 225.3K
12:43 29,349.91 29,357.17 29,349.91 29,357.17 373.0K
12:44 29,360.78 29,366.68 29,358.95 29,366.68 276.3K
12:45 29,365.93 29,368.98 29,365.93 29,368.98 539.8K
12:46 29,369.30 29,369.86 29,368.02 29,368.02 325.4K
12:47 29,368.91 29,370.22 29,368.91 29,370.22 311.7K
12:48 29,370.69 29,379.42 29,370.69 29,379.42 362.9K
12:49 29,379.43 29,385.80 29,379.43 29,384.69 434.2K
12:50 29,383.65 29,387.98 29,383.65 29,387.98 462.3K
12:51 29,385.92 29,392.73 29,385.92 29,392.73 382.5K
12:52 29,393.19 29,400.22 29,393.19 29,400.22 352.1K
12:53 29,398.62 29,398.62 29,393.90 29,393.90 278.6K
12:54 29,392.97 29,393.67 29,392.97 29,393.38 263.6K
12:55 29,391.74 29,394.79 29,390.77 29,394.79 247.9K
12:56 29,395.53 29,395.53 29,390.58 29,391.22 215.5K
12:57 29,393.23 29,393.23 29,390.27 29,390.27 355.3K
12:58 29,389.32 29,390.66 29,388.44 29,390.66 344.9K
12:59 29,389.92 29,389.92 29,383.10 29,383.10 384.4K
13:00 29,386.84 29,386.84 29,380.77 29,382.32 502.2K
13:01 29,380.51 29,380.86 29,377.21 29,379.17 254.6K
13:02 29,377.21 29,377.21 29,369.28 29,370.08 252.5K
13:03 29,367.69 29,369.45 29,367.69 29,369.45 218.9K
13:04 29,370.00 29,370.00 29,365.74 29,365.74 336.4K
13:05 29,366.06 29,366.06 29,355.81 29,355.81 443.1K
13:06 29,358.01 29,359.42 29,354.07 29,358.22 289.8K
13:07 29,357.42 29,357.42 29,354.02 29,354.02 188.0K
13:08 29,355.17 29,355.17 29,354.02 29,354.02 323.8K
13:09 29,353.69 29,353.69 29,346.87 29,346.87 302.9K
13:10 29,344.25 29,344.25 29,338.22 29,343.85 328.7K
13:11 29,344.35 29,346.14 29,343.09 29,346.14 265.8K
13:12 29,342.10 29,342.10 29,336.49 29,336.49 368.6K
13:13 29,337.16 29,343.75 29,337.16 29,343.75 282.5K
13:14 29,342.74 29,342.74 29,336.40 29,336.40 247.0K
13:15 29,334.25 29,342.10 29,334.25 29,339.45 230.0K
13:16 29,338.62 29,340.94 29,334.61 29,334.61 269.0K
13:17 29,333.35 29,333.35 29,331.67 29,331.67 341.1K
13:18 29,332.27 29,336.99 29,332.27 29,336.99 274.4K
13:19 29,343.34 29,343.90 29,342.91 29,343.90 226.8K
13:20 29,346.54 29,346.54 29,343.41 29,344.33 223.6K
13:21 29,343.85 29,348.87 29,343.85 29,348.87 295.2K
13:22 29,350.27 29,354.98 29,350.27 29,354.98 349.7K
13:23 29,357.20 29,359.85 29,357.20 29,359.07 258.7K
13:24 29,359.20 29,361.53 29,359.20 29,360.40 167.0K
13:25 29,360.92 29,360.92 29,348.14 29,348.14 281.3K
13:26 29,351.68 29,359.00 29,351.68 29,359.00 225.3K
13:27 29,360.49 29,361.05 29,359.07 29,360.27 215.9K
13:28 29,359.44 29,359.44 29,354.90 29,355.61 311.8K
13:29 29,357.28 29,357.28 29,352.07 29,355.34 241.2K
13:30 29,355.11 29,356.43 29,353.37 29,355.61 253.8K
13:31 29,355.25 29,355.82 29,353.87 29,353.87 372.7K
13:32 29,351.84 29,357.30 29,351.84 29,357.30 201.4K
13:33 29,357.46 29,357.46 29,347.26 29,347.26 341.9K
13:34 29,349.30 29,349.30 29,342.77 29,342.77 185.2K
13:35 29,340.70 29,340.70 29,335.48 29,337.97 340.2K
13:36 29,336.66 29,336.87 29,333.94 29,335.52 187.4K
13:37 29,335.68 29,342.73 29,335.31 29,342.73 274.0K
13:38 29,342.89 29,352.27 29,342.89 29,352.27 344.9K
13:39 29,352.51 29,358.19 29,352.51 29,356.41 217.9K
13:40 29,360.63 29,361.25 29,357.84 29,357.84 281.4K
13:41 29,357.58 29,358.13 29,357.28 29,357.50 187.0K
13:42 29,356.90 29,358.10 29,354.23 29,358.10 258.9K
13:43 29,363.48 29,363.72 29,362.45 29,362.45 269.0K
13:44 29,361.55 29,362.01 29,357.67 29,362.01 299.8K
13:45 29,361.66 29,361.66 29,356.39 29,356.39 299.5K
13:46 29,355.56 29,355.71 29,348.66 29,348.66 253.5K
13:47 29,346.98 29,346.98 29,344.65 29,344.91 223.4K
13:48 29,345.96 29,346.24 29,345.68 29,346.24 172.7K
13:49 29,349.44 29,355.00 29,349.44 29,354.80 318.1K
13:50 29,354.85 29,354.85 29,350.68 29,353.31 345.6K
13:51 29,352.82 29,353.47 29,351.73 29,352.12 151.3K
13:52 29,352.94 29,363.65 29,352.94 29,363.65 250.0K
13:53 29,362.14 29,364.29 29,362.14 29,364.29 239.9K
13:54 29,362.86 29,362.86 29,358.71 29,360.74 224.5K
13:55 29,362.24 29,362.24 29,351.29 29,351.29 322.5K
13:56 29,350.16 29,353.26 29,346.44 29,346.44 269.1K
13:57 29,346.50 29,346.50 29,342.91 29,342.91 268.4K
13:58 29,337.01 29,337.17 29,331.79 29,331.79 320.0K
13:59 29,326.92 29,327.81 29,326.22 29,327.81 297.2K
14:00 29,327.20 29,327.84 29,324.61 29,327.84 415.9K
14:01 29,337.24 29,337.24 29,333.87 29,333.87 354.9K
14:02 29,335.05 29,336.21 29,333.05 29,333.05 235.0K
14:03 29,327.07 29,327.07 29,319.91 29,319.91 397.5K
14:04 29,317.10 29,319.98 29,315.69 29,319.98 234.3K
14:05 29,320.14 29,320.99 29,319.65 29,320.99 207.2K
14:06 29,325.15 29,329.11 29,322.55 29,322.55 283.7K
14:07 29,321.83 29,328.15 29,321.83 29,328.15 230.7K
14:08 29,329.02 29,329.65 29,329.02 29,329.21 248.1K
14:09 29,329.38 29,329.72 29,328.93 29,329.72 225.5K
14:10 29,335.07 29,343.34 29,335.07 29,342.41 366.6K
14:11 29,338.35 29,338.35 29,329.62 29,329.62 287.8K
14:12 29,333.60 29,338.46 29,333.60 29,337.65 275.6K
14:13 29,333.21 29,335.85 29,332.36 29,335.81 300.6K
14:14 29,334.17 29,334.17 29,329.95 29,330.25 231.3K
14:15 29,325.86 29,327.18 29,324.26 29,327.18 475.9K
14:16 29,326.48 29,330.46 29,326.48 29,328.10 283.7K
14:17 29,325.04 29,327.70 29,324.90 29,324.90 241.6K
14:18 29,325.23 29,325.40 29,325.12 29,325.40 201.2K
14:19 29,327.04 29,330.68 29,327.04 29,330.68 290.5K
14:20 29,333.24 29,333.24 29,331.90 29,333.13 268.2K
14:21 29,331.75 29,333.00 29,331.17 29,333.00 252.4K
14:22 29,333.44 29,333.56 29,330.23 29,332.62 418.2K
14:23 29,331.15 29,331.15 29,322.82 29,322.82 391.6K
14:24 29,320.45 29,320.45 29,315.64 29,315.64 276.8K
14:25 29,316.57 29,316.57 29,312.72 29,314.55 361.3K
14:26 29,315.46 29,315.46 29,305.50 29,305.50 423.3K
14:27 29,302.77 29,303.83 29,301.97 29,302.32 234.6K
14:28 29,302.05 29,302.05 29,300.17 29,300.57 240.7K
14:29 29,300.43 29,300.94 29,299.64 29,299.64 250.3K
14:30 29,300.83 29,306.42 29,300.83 29,306.42 433.4K
14:31 29,303.06 29,307.77 29,303.06 29,307.77 357.4K
14:32 29,308.27 29,311.03 29,307.93 29,311.03 420.8K
14:33 29,311.76 29,311.76 29,310.50 29,310.50 308.5K
14:34 29,311.03 29,311.03 29,309.56 29,309.56 308.5K
14:35 29,308.75 29,309.36 29,308.75 29,308.90 229.8K
14:36 29,311.22 29,311.22 29,308.02 29,308.34 391.0K
14:37 29,308.90 29,308.90 29,303.85 29,303.85 321.7K
14:38 29,305.46 29,308.23 29,305.46 29,305.78 258.8K
14:39 29,304.08 29,304.08 29,302.92 29,302.92 276.0K
14:40 29,302.60 29,303.91 29,302.22 29,302.22 383.7K
14:41 29,300.62 29,301.48 29,300.62 29,301.34 332.1K
14:42 29,301.34 29,307.11 29,301.34 29,304.83 313.4K
14:43 29,302.99 29,307.58 29,302.99 29,305.22 265.2K
14:44 29,306.42 29,311.80 29,306.42 29,311.80 242.9K
14:45 29,310.29 29,310.29 29,305.22 29,306.64 346.2K
14:46 29,307.16 29,309.19 29,305.62 29,309.19 310.1K
14:47 29,308.28 29,313.03 29,308.28 29,312.32 343.0K
14:48 29,313.72 29,313.72 29,311.47 29,311.47 320.1K
14:49 29,311.70 29,311.70 29,308.51 29,308.76 276.5K
14:50 29,307.38 29,307.38 29,300.30 29,301.44 316.1K
14:51 29,300.81 29,300.81 29,298.57 29,300.31 253.7K
14:52 29,303.36 29,310.71 29,303.28 29,310.71 331.0K
14:53 29,312.77 29,315.26 29,311.54 29,315.26 329.5K
14:54 29,315.47 29,315.92 29,310.73 29,310.73 274.8K
14:55 29,311.05 29,311.17 29,308.88 29,308.88 304.9K
14:56 29,308.65 29,312.42 29,307.92 29,307.92 278.3K
14:57 29,306.24 29,308.02 29,306.15 29,308.02 298.6K
14:58 29,307.49 29,307.84 29,307.42 29,307.42 227.1K
14:59 29,303.45 29,304.56 29,303.31 29,304.25 290.1K
15:00 29,304.15 29,305.18 29,300.28 29,300.28 418.8K
15:01 29,296.81 29,297.84 29,295.93 29,297.84 329.2K
15:02 29,298.98 29,298.98 29,294.46 29,294.46 261.2K
15:03 29,295.23 29,301.66 29,295.23 29,301.66 306.3K
15:04 29,302.17 29,302.17 29,299.80 29,301.22 349.8K
15:05 29,300.14 29,300.14 29,296.19 29,296.19 423.7K
15:06 29,296.51 29,297.07 29,290.89 29,290.89 309.8K
15:07 29,290.13 29,290.13 29,279.84 29,279.84 379.7K
15:08 29,281.89 29,290.38 29,281.89 29,290.38 328.2K
15:09 29,288.81 29,293.22 29,288.81 29,293.11 203.4K
15:10 29,292.97 29,292.97 29,288.11 29,288.66 374.6K
15:11 29,288.28 29,288.28 29,285.19 29,285.64 241.0K
15:12 29,286.00 29,289.76 29,286.00 29,289.23 357.2K
15:13 29,288.94 29,292.58 29,288.94 29,292.58 362.8K
15:14 29,292.95 29,296.36 29,292.93 29,296.36 348.0K
15:15 29,294.18 29,297.37 29,293.64 29,296.66 237.5K
15:16 29,295.35 29,295.77 29,294.70 29,295.50 387.6K
15:17 29,293.95 29,293.95 29,290.36 29,292.09 280.7K
15:18 29,292.57 29,293.71 29,292.35 29,292.35 378.6K
15:19 29,294.24 29,297.44 29,294.24 29,297.32 285.6K
15:20 29,305.67 29,327.44 29,305.67 29,327.44 639.1K
15:21 29,321.66 29,339.69 29,321.66 29,339.69 695.4K
15:22 29,340.50 29,340.50 29,335.65 29,339.87 652.4K
15:23 29,342.83 29,342.83 29,340.19 29,340.19 408.4K
15:24 29,341.11 29,343.49 29,341.02 29,343.49 343.9K
15:25 29,344.96 29,348.07 29,344.96 29,347.49 503.2K
15:26 29,347.67 29,349.96 29,342.04 29,342.04 700.9K
15:27 29,334.23 29,334.78 29,329.43 29,329.43 417.5K
15:28 29,336.25 29,343.79 29,336.25 29,343.79 443.3K
15:29 29,344.05 29,344.05 29,339.95 29,340.74 394.2K
15:30 29,342.05 29,345.61 29,342.05 29,345.61 645.8K
15:31 29,346.17 29,347.72 29,345.14 29,345.14 628.6K
15:32 29,342.80 29,342.80 29,339.62 29,339.85 756.3K
15:33 29,339.78 29,340.79 29,332.10 29,332.10 573.0K
15:34 29,334.80 29,334.80 29,324.76 29,324.76 471.0K
15:35 29,322.50 29,324.22 29,318.64 29,318.64 513.2K
15:36 29,310.62 29,314.63 29,308.90 29,314.63 665.7K
15:37 29,313.07 29,313.07 29,310.19 29,310.19 436.7K
15:38 29,307.28 29,312.66 29,301.39 29,312.66 659.6K
15:39 29,307.87 29,310.49 29,307.86 29,309.71 516.5K
15:40 29,310.70 29,310.70 29,305.55 29,305.55 597.4K
15:41 29,304.86 29,306.62 29,304.86 29,305.24 450.8K
15:42 29,302.19 29,303.85 29,302.19 29,303.85 475.0K
15:43 29,303.30 29,309.53 29,303.30 29,307.16 572.0K
15:44 29,308.24 29,312.56 29,305.94 29,312.56 602.6K
15:45 29,313.99 29,313.99 29,303.16 29,303.16 909.2K
15:46 29,305.01 29,306.09 29,300.88 29,306.09 597.7K
15:47 29,305.93 29,305.93 29,300.28 29,300.84 737.8K
15:48 29,305.80 29,309.28 29,305.36 29,308.81 613.2K
15:49 29,304.39 29,308.67 29,304.21 29,308.67 735.3K
15:50 29,314.00 29,314.00 29,291.24 29,291.24 2,456.8K
15:51 29,285.19 29,289.85 29,281.98 29,289.85 1,449.0K
15:52 29,286.54 29,286.54 29,277.05 29,277.05 942.6K
15:53 29,280.60 29,280.60 29,270.48 29,270.48 1,354.1K
15:54 29,275.56 29,275.56 29,271.97 29,272.91 1,418.0K
15:55 29,267.05 29,267.05 29,249.01 29,249.01 2,223.9K
15:56 29,253.70 29,255.66 29,251.85 29,251.85 2,286.9K
15:57 29,255.56 29,255.56 29,252.48 29,253.96 1,819.8K
15:58 29,253.05 29,257.99 29,253.05 29,254.33 2,175.5K
15:59 29,254.23 29,254.67 29,251.68 29,254.67 3,672.7K
16:00 29,259.42 29,259.42 29,258.69 29,258.69 100,489.1K
16:01 29,258.69 29,258.69 29,258.69 29,258.69 337.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据