S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
34,783.63
最后更新: 2025-09-30
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 29,331.14 29,454.46 29,331.14 29,437.21 8,827.4K
09:31 29,445.66 29,445.66 29,417.45 29,417.45 1,149.0K
09:32 29,416.20 29,421.07 29,416.20 29,421.07 1,133.1K
09:33 29,407.72 29,413.71 29,393.00 29,393.00 924.3K
09:34 29,374.08 29,375.93 29,368.73 29,370.49 946.1K
09:35 29,373.35 29,373.35 29,354.86 29,354.86 1,163.3K
09:36 29,353.94 29,353.94 29,348.54 29,350.30 877.6K
09:37 29,354.98 29,354.98 29,352.05 29,352.89 1,032.8K
09:38 29,364.89 29,364.89 29,360.24 29,364.24 681.6K
09:39 29,358.47 29,358.47 29,351.16 29,351.16 605.0K
09:40 29,347.83 29,351.19 29,344.84 29,344.84 709.1K
09:41 29,352.58 29,352.58 29,338.68 29,338.68 909.1K
09:42 29,336.24 29,353.15 29,336.24 29,353.15 616.2K
09:43 29,349.80 29,349.80 29,325.31 29,338.79 803.1K
09:44 29,340.29 29,340.29 29,322.52 29,322.52 724.6K
09:45 29,325.22 29,334.58 29,325.22 29,334.58 791.4K
09:46 29,329.83 29,329.83 29,325.38 29,329.04 600.5K
09:47 29,331.28 29,353.14 29,331.28 29,353.14 976.8K
09:48 29,355.10 29,367.75 29,355.10 29,367.75 687.7K
09:49 29,358.87 29,360.81 29,358.87 29,360.81 776.5K
09:50 29,354.15 29,354.15 29,341.04 29,343.62 811.4K
09:51 29,343.52 29,347.17 29,333.67 29,344.27 615.9K
09:52 29,341.71 29,342.93 29,335.95 29,342.68 861.3K
09:53 29,332.88 29,332.88 29,329.79 29,331.18 868.7K
09:54 29,333.06 29,358.90 29,333.06 29,358.90 829.6K
09:55 29,362.86 29,362.86 29,352.52 29,352.52 618.5K
09:56 29,346.53 29,349.49 29,343.67 29,349.49 525.7K
09:57 29,343.93 29,343.93 29,337.99 29,342.20 582.4K
09:58 29,342.58 29,349.56 29,342.58 29,345.68 576.8K
09:59 29,349.54 29,353.51 29,349.54 29,352.43 582.1K
10:00 29,351.03 29,351.81 29,346.67 29,346.67 914.6K
10:01 29,350.27 29,355.10 29,348.13 29,353.72 604.7K
10:02 29,349.41 29,349.41 29,344.51 29,344.51 528.2K
10:03 29,344.12 29,345.84 29,340.14 29,345.79 616.8K
10:04 29,351.24 29,351.27 29,347.49 29,350.59 635.8K
10:05 29,352.52 29,352.52 29,344.60 29,344.60 655.3K
10:06 29,343.25 29,343.25 29,340.01 29,340.99 701.0K
10:07 29,342.16 29,342.53 29,338.19 29,338.19 669.7K
10:08 29,338.95 29,338.95 29,334.72 29,334.72 928.2K
10:09 29,337.81 29,337.81 29,334.33 29,334.33 412.5K
10:10 29,334.47 29,334.47 29,325.38 29,329.67 537.0K
10:11 29,322.81 29,322.81 29,314.82 29,316.96 651.7K
10:12 29,315.28 29,315.28 29,310.80 29,310.80 618.8K
10:13 29,310.95 29,310.95 29,294.98 29,294.98 719.7K
10:14 29,297.33 29,297.33 29,290.46 29,290.46 843.6K
10:15 29,291.25 29,291.31 29,286.53 29,286.53 803.8K
10:16 29,290.07 29,292.69 29,290.07 29,292.69 537.1K
10:17 29,290.33 29,291.11 29,284.21 29,291.11 632.7K
10:18 29,284.25 29,284.25 29,274.93 29,276.84 711.0K
10:19 29,275.53 29,279.48 29,275.53 29,277.14 988.2K
10:20 29,271.39 29,273.32 29,269.04 29,273.32 664.5K
10:21 29,276.78 29,282.68 29,273.72 29,282.68 590.2K
10:22 29,284.41 29,284.48 29,279.94 29,279.94 507.0K
10:23 29,281.55 29,281.55 29,269.48 29,269.48 522.8K
10:24 29,268.25 29,269.86 29,266.79 29,269.86 349.3K
10:25 29,267.88 29,269.07 29,263.50 29,263.50 403.9K
10:26 29,266.28 29,266.28 29,254.47 29,254.47 813.9K
10:27 29,255.26 29,255.26 29,237.12 29,237.12 473.9K
10:28 29,239.11 29,239.11 29,236.97 29,238.07 532.0K
10:29 29,235.56 29,238.91 29,235.56 29,237.24 447.7K
10:30 29,246.04 29,254.06 29,246.04 29,254.06 448.8K
10:31 29,257.35 29,263.61 29,257.35 29,263.61 707.5K
10:32 29,266.47 29,271.74 29,266.47 29,271.50 437.4K
10:33 29,277.20 29,282.55 29,277.20 29,282.55 451.1K
10:34 29,280.74 29,280.74 29,270.72 29,270.73 473.9K
10:35 29,264.54 29,264.54 29,248.82 29,248.82 443.4K
10:36 29,251.11 29,251.11 29,240.25 29,243.97 487.0K
10:37 29,244.61 29,246.88 29,239.25 29,239.25 507.8K
10:38 29,239.13 29,239.13 29,225.06 29,225.06 470.3K
10:39 29,227.22 29,234.73 29,227.22 29,234.73 428.8K
10:40 29,238.33 29,247.73 29,232.58 29,247.73 528.5K
10:41 29,246.31 29,246.31 29,241.77 29,244.74 445.7K
10:42 29,246.69 29,248.11 29,246.69 29,248.11 308.7K
10:43 29,260.23 29,268.57 29,260.23 29,268.28 520.0K
10:44 29,273.46 29,288.60 29,273.46 29,288.60 540.9K
10:45 29,289.09 29,296.07 29,289.09 29,296.07 634.9K
10:46 29,302.97 29,302.97 29,297.78 29,298.47 613.5K
10:47 29,299.02 29,300.21 29,297.34 29,297.34 399.6K
10:48 29,293.97 29,297.38 29,293.97 29,296.81 494.9K
10:49 29,300.65 29,313.76 29,300.65 29,309.84 483.2K
10:50 29,304.63 29,307.13 29,304.63 29,307.13 340.8K
10:51 29,305.69 29,308.08 29,305.08 29,307.72 301.4K
10:52 29,310.72 29,315.73 29,310.72 29,315.73 414.1K
10:53 29,316.55 29,316.55 29,310.81 29,310.81 332.2K
10:54 29,303.40 29,303.40 29,290.44 29,290.44 666.1K
10:55 29,292.21 29,292.54 29,289.79 29,291.09 443.5K
10:56 29,292.03 29,292.03 29,288.96 29,291.11 259.4K
10:57 29,296.60 29,296.60 29,291.25 29,291.43 282.1K
10:58 29,293.17 29,297.71 29,293.17 29,297.34 319.7K
10:59 29,298.83 29,298.83 29,294.27 29,294.27 313.3K
11:00 29,296.91 29,296.91 29,291.77 29,296.01 375.8K
11:01 29,299.94 29,301.68 29,299.94 29,301.68 279.4K
11:02 29,300.53 29,310.11 29,300.53 29,310.11 402.3K
11:03 29,307.37 29,307.96 29,306.15 29,307.41 399.3K
11:04 29,306.55 29,309.24 29,306.55 29,307.50 303.9K
11:05 29,307.68 29,309.41 29,305.10 29,309.41 443.0K
11:06 29,308.81 29,311.30 29,308.81 29,311.30 513.0K
11:07 29,309.91 29,311.73 29,309.23 29,311.73 299.6K
11:08 29,319.12 29,319.21 29,316.41 29,319.21 516.0K
11:09 29,318.45 29,318.78 29,316.85 29,318.08 382.5K
11:10 29,318.18 29,318.18 29,311.10 29,311.74 588.2K
11:11 29,301.79 29,301.79 29,295.20 29,295.87 602.5K
11:12 29,303.94 29,303.94 29,298.88 29,298.88 336.5K
11:13 29,297.93 29,298.35 29,297.58 29,297.98 345.7K
11:14 29,296.43 29,301.30 29,295.15 29,295.15 345.7K
11:15 29,289.03 29,290.99 29,288.55 29,288.55 293.1K
11:16 29,289.67 29,291.72 29,288.19 29,291.72 693.3K
11:17 29,292.24 29,296.14 29,292.24 29,296.14 282.3K
11:18 29,296.61 29,299.62 29,296.61 29,297.11 424.9K
11:19 29,296.13 29,296.13 29,291.72 29,291.72 290.4K
11:20 29,292.66 29,292.66 29,286.18 29,286.18 381.2K
11:21 29,286.76 29,288.78 29,286.71 29,288.78 462.0K
11:22 29,290.94 29,290.94 29,285.85 29,289.64 401.9K
11:23 29,293.19 29,293.19 29,288.87 29,289.68 281.3K
11:24 29,288.26 29,293.49 29,286.05 29,293.49 427.3K
11:25 29,292.92 29,298.02 29,292.92 29,297.56 623.8K
11:26 29,301.86 29,302.70 29,300.40 29,301.93 597.1K
11:27 29,299.07 29,303.50 29,297.27 29,303.50 364.8K
11:28 29,303.13 29,311.93 29,303.13 29,311.93 458.2K
11:29 29,311.65 29,319.68 29,311.65 29,318.59 396.3K
11:30 29,315.42 29,315.42 29,306.80 29,306.80 447.5K
11:31 29,302.03 29,302.56 29,299.90 29,302.56 507.0K
11:32 29,300.05 29,306.58 29,300.05 29,306.58 390.3K
11:33 29,309.83 29,310.73 29,305.09 29,305.09 585.4K
11:34 29,305.01 29,313.02 29,305.01 29,313.02 2,851.5K
11:35 29,325.54 29,332.21 29,325.54 29,332.21 512.1K
11:36 29,333.23 29,336.73 29,329.80 29,329.80 429.6K
11:37 29,330.31 29,330.31 29,325.96 29,326.02 360.9K
11:38 29,328.46 29,329.24 29,326.82 29,326.82 212.2K
11:39 29,334.30 29,334.30 29,328.61 29,328.61 326.2K
11:40 29,329.87 29,329.87 29,324.60 29,325.60 263.8K
11:41 29,322.23 29,323.97 29,321.40 29,323.97 273.4K
11:42 29,329.51 29,332.17 29,329.51 29,329.84 530.7K
11:43 29,328.95 29,331.75 29,328.95 29,331.75 352.7K
11:44 29,333.30 29,333.53 29,329.83 29,331.76 254.4K
11:45 29,332.21 29,332.21 29,327.72 29,327.72 336.8K
11:46 29,327.53 29,328.26 29,327.29 29,328.26 310.5K
11:47 29,327.73 29,329.92 29,327.73 29,329.92 279.3K
11:48 29,329.74 29,332.69 29,329.74 29,331.55 358.7K
11:49 29,329.95 29,329.95 29,326.61 29,328.51 411.7K
11:50 29,329.87 29,337.83 29,329.87 29,335.31 299.8K
11:51 29,334.76 29,334.76 29,332.34 29,333.57 222.9K
11:52 29,333.76 29,337.72 29,333.76 29,337.72 300.4K
11:53 29,341.67 29,346.12 29,341.67 29,344.57 431.2K
11:54 29,349.74 29,349.74 29,345.28 29,345.28 289.4K
11:55 29,342.48 29,343.68 29,342.48 29,343.68 307.7K
11:56 29,343.64 29,347.41 29,343.64 29,347.32 504.1K
11:57 29,348.21 29,350.22 29,347.25 29,349.02 505.9K
11:58 29,350.28 29,351.98 29,348.75 29,348.75 383.7K
11:59 29,347.51 29,352.33 29,347.51 29,352.25 494.7K
12:00 29,353.09 29,354.15 29,352.90 29,352.90 345.0K
12:01 29,350.70 29,350.70 29,343.88 29,344.35 413.2K
12:02 29,345.23 29,348.06 29,343.03 29,343.03 297.9K
12:03 29,344.15 29,344.15 29,330.82 29,331.91 335.7K
12:04 29,331.79 29,331.79 29,318.42 29,318.42 301.6K
12:05 29,317.82 29,322.18 29,317.82 29,322.18 252.1K
12:06 29,327.52 29,328.85 29,326.74 29,326.74 324.2K
12:07 29,329.12 29,333.36 29,328.06 29,333.36 389.6K
12:08 29,328.22 29,328.52 29,327.03 29,327.03 325.5K
12:09 29,327.68 29,327.68 29,321.54 29,324.64 355.8K
12:10 29,322.75 29,322.75 29,317.03 29,317.03 328.0K
12:11 29,313.95 29,313.95 29,306.85 29,308.19 324.5K
12:12 29,308.77 29,308.77 29,299.40 29,300.91 331.7K
12:13 29,304.14 29,309.94 29,303.71 29,309.94 369.1K
12:14 29,312.26 29,318.68 29,312.26 29,318.68 341.7K
12:15 29,321.14 29,321.43 29,318.26 29,318.26 534.3K
12:16 29,320.15 29,320.15 29,313.05 29,313.05 476.6K
12:17 29,311.18 29,314.60 29,311.18 29,312.41 477.4K
12:18 29,312.36 29,312.36 29,306.71 29,310.37 471.0K
12:19 29,308.77 29,314.53 29,308.77 29,314.53 238.0K
12:20 29,313.67 29,318.17 29,312.76 29,318.17 330.3K
12:21 29,317.15 29,320.00 29,311.01 29,312.15 327.1K
12:22 29,312.18 29,312.18 29,304.30 29,304.30 456.2K
12:23 29,304.45 29,308.97 29,304.45 29,308.97 247.3K
12:24 29,308.74 29,308.74 29,307.23 29,307.23 266.8K
12:25 29,309.86 29,311.59 29,306.59 29,306.59 337.6K
12:26 29,302.58 29,302.58 29,298.40 29,298.40 258.8K
12:27 29,296.43 29,296.43 29,291.91 29,292.46 256.2K
12:28 29,291.68 29,291.68 29,288.26 29,288.80 351.9K
12:29 29,290.87 29,295.79 29,290.87 29,295.19 253.6K
12:30 29,293.06 29,293.54 29,283.83 29,283.83 290.0K
12:31 29,292.65 29,294.34 29,287.95 29,287.95 379.7K
12:32 29,286.51 29,286.51 29,284.15 29,284.15 244.5K
12:33 29,286.42 29,286.42 29,282.14 29,284.30 242.2K
12:34 29,286.48 29,288.73 29,286.48 29,288.10 143.0K
12:35 29,290.22 29,294.65 29,290.22 29,294.65 220.2K
12:36 29,294.80 29,303.50 29,294.80 29,303.50 248.1K
12:37 29,303.83 29,308.24 29,303.83 29,308.24 241.9K
12:38 29,313.13 29,313.78 29,311.43 29,311.43 237.3K
12:39 29,313.42 29,313.42 29,304.85 29,304.85 365.5K
12:40 29,303.49 29,303.49 29,297.28 29,297.28 268.0K
12:41 29,301.27 29,301.56 29,301.18 29,301.18 131.7K
12:42 29,300.63 29,300.63 29,295.89 29,295.89 293.6K
12:43 29,296.09 29,296.12 29,295.04 29,296.12 154.2K
12:44 29,294.67 29,294.67 29,289.12 29,289.12 264.9K
12:45 29,289.84 29,289.84 29,274.92 29,274.92 434.3K
12:46 29,275.81 29,277.88 29,275.81 29,277.77 381.6K
12:47 29,275.62 29,275.62 29,268.76 29,270.40 283.6K
12:48 29,275.00 29,276.47 29,275.00 29,275.19 180.7K
12:49 29,270.37 29,273.37 29,268.72 29,273.37 330.8K
12:50 29,272.63 29,275.02 29,272.63 29,274.29 231.0K
12:51 29,273.23 29,276.62 29,273.23 29,276.62 299.6K
12:52 29,275.88 29,275.88 29,272.18 29,272.18 185.7K
12:53 29,271.56 29,274.23 29,271.56 29,274.23 161.7K
12:54 29,273.19 29,278.00 29,272.75 29,278.00 282.0K
12:55 29,280.65 29,280.65 29,275.62 29,275.62 190.3K
12:56 29,275.20 29,275.20 29,273.38 29,273.38 388.5K
12:57 29,273.98 29,273.98 29,265.70 29,265.70 210.0K
12:58 29,266.36 29,266.50 29,264.71 29,264.92 218.7K
12:59 29,265.68 29,268.55 29,265.68 29,268.55 192.6K
13:00 29,267.74 29,267.74 29,266.36 29,266.80 158.3K
13:01 29,266.37 29,272.05 29,266.37 29,272.05 487.4K
13:02 29,274.38 29,277.73 29,274.38 29,276.69 380.2K
13:03 29,277.09 29,279.39 29,277.09 29,279.39 206.5K
13:04 29,280.40 29,281.10 29,277.75 29,277.75 362.2K
13:05 29,276.59 29,277.01 29,271.32 29,271.32 269.4K
13:06 29,274.59 29,276.15 29,274.59 29,275.96 333.4K
13:07 29,276.72 29,278.60 29,276.72 29,278.60 265.0K
13:08 29,276.72 29,276.72 29,273.76 29,274.70 342.0K
13:09 29,276.47 29,283.20 29,276.47 29,282.99 292.8K
13:10 29,287.44 29,290.20 29,287.44 29,290.20 266.5K
13:11 29,295.83 29,296.70 29,294.51 29,296.70 444.8K
13:12 29,299.54 29,302.09 29,299.54 29,301.64 248.5K
13:13 29,303.72 29,303.72 29,297.14 29,300.44 368.6K
13:14 29,296.87 29,296.87 29,290.50 29,290.62 302.3K
13:15 29,290.03 29,296.44 29,290.03 29,296.44 230.6K
13:16 29,297.74 29,305.14 29,297.74 29,305.14 229.8K
13:17 29,305.75 29,309.22 29,304.95 29,309.22 219.0K
13:18 29,312.57 29,315.18 29,312.57 29,314.27 214.8K
13:19 29,314.31 29,314.31 29,313.29 29,314.17 235.5K
13:20 29,314.06 29,314.07 29,309.25 29,309.25 170.0K
13:21 29,307.58 29,313.24 29,307.58 29,313.24 314.1K
13:22 29,314.69 29,315.43 29,293.43 29,301.51 825.8K
13:23 29,311.42 29,325.77 29,311.42 29,325.77 337.8K
13:24 29,320.89 29,322.89 29,318.86 29,322.89 261.7K
13:25 29,324.92 29,329.29 29,324.92 29,329.29 210.6K
13:26 29,332.92 29,332.92 29,328.11 29,332.13 410.8K
13:27 29,333.17 29,333.17 29,328.74 29,328.74 139.6K
13:28 29,328.10 29,328.10 29,326.09 29,326.09 165.8K
13:29 29,325.05 29,327.62 29,325.05 29,327.62 175.5K
13:30 29,328.79 29,333.47 29,328.79 29,330.79 289.6K
13:31 29,327.51 29,328.00 29,327.10 29,327.98 335.2K
13:32 29,330.80 29,330.80 29,328.48 29,328.87 267.6K
13:33 29,327.49 29,329.41 29,325.17 29,329.41 243.6K
13:34 29,329.12 29,331.93 29,328.15 29,331.93 179.1K
13:35 29,330.67 29,337.74 29,330.67 29,337.74 231.2K
13:36 29,337.95 29,339.54 29,337.26 29,339.54 214.8K
13:37 29,340.82 29,340.82 29,337.44 29,337.75 422.6K
13:38 29,336.21 29,336.21 29,334.60 29,335.75 216.3K
13:39 29,338.50 29,340.59 29,338.50 29,340.59 233.8K
13:40 29,341.37 29,341.37 29,339.63 29,340.56 237.1K
13:41 29,339.01 29,339.58 29,339.01 29,339.13 242.1K
13:42 29,339.49 29,341.99 29,339.49 29,341.99 166.5K
13:43 29,341.86 29,347.50 29,341.86 29,347.50 303.6K
13:44 29,345.79 29,345.79 29,342.22 29,342.22 205.4K
13:45 29,342.18 29,342.18 29,335.04 29,335.04 272.6K
13:46 29,335.23 29,335.33 29,334.63 29,335.33 242.8K
13:47 29,334.98 29,337.86 29,334.98 29,336.38 199.8K
13:48 29,334.25 29,334.55 29,333.16 29,333.16 266.2K
13:49 29,332.21 29,333.36 29,331.29 29,332.75 148.4K
13:50 29,332.97 29,333.44 29,331.98 29,331.98 267.0K
13:51 29,329.24 29,329.24 29,326.16 29,328.43 245.9K
13:52 29,330.57 29,331.20 29,330.57 29,331.20 319.1K
13:53 29,330.60 29,335.14 29,330.60 29,335.14 373.3K
13:54 29,341.32 29,343.20 29,341.32 29,343.20 477.3K
13:55 29,343.98 29,343.98 29,341.13 29,341.13 184.1K
13:56 29,342.18 29,350.24 29,342.18 29,350.24 291.2K
13:57 29,349.16 29,359.10 29,349.16 29,359.10 287.0K
13:58 29,358.48 29,360.37 29,358.48 29,359.45 426.9K
13:59 29,359.21 29,359.57 29,356.91 29,359.00 213.1K
14:00 29,360.03 29,366.30 29,360.03 29,366.30 326.2K
14:01 29,366.61 29,366.61 29,363.37 29,363.84 214.6K
14:02 29,363.03 29,363.20 29,361.77 29,362.43 273.5K
14:03 29,360.65 29,360.68 29,358.14 29,358.14 230.5K
14:04 29,357.92 29,357.92 29,356.59 29,356.59 134.5K
14:05 29,352.62 29,352.62 29,350.15 29,350.15 309.3K
14:06 29,349.60 29,353.15 29,349.20 29,353.15 250.2K
14:07 29,349.30 29,350.43 29,349.25 29,350.43 341.5K
14:08 29,350.51 29,350.51 29,345.89 29,345.89 240.5K
14:09 29,346.43 29,346.43 29,340.11 29,340.11 246.7K
14:10 29,338.27 29,338.27 29,333.68 29,333.68 388.2K
14:11 29,332.49 29,332.49 29,329.46 29,330.74 437.0K
14:12 29,330.77 29,330.77 29,328.61 29,328.61 210.9K
14:13 29,328.80 29,332.64 29,328.78 29,332.64 424.0K
14:14 29,333.07 29,333.96 29,332.21 29,332.21 195.0K
14:15 29,330.78 29,331.48 29,329.77 29,329.77 327.3K
14:16 29,329.01 29,330.54 29,329.01 29,330.54 314.4K
14:17 29,329.87 29,329.87 29,319.95 29,319.95 291.6K
14:18 29,314.35 29,314.35 29,312.21 29,312.21 341.0K
14:19 29,317.42 29,321.57 29,317.42 29,321.13 263.9K
14:20 29,321.16 29,326.56 29,321.16 29,326.56 341.0K
14:21 29,326.34 29,330.11 29,326.34 29,330.11 268.8K
14:22 29,327.18 29,327.18 29,323.72 29,324.19 185.5K
14:23 29,325.89 29,327.92 29,325.16 29,327.92 274.0K
14:24 29,329.00 29,330.78 29,328.73 29,330.78 256.5K
14:25 29,331.42 29,334.40 29,331.42 29,333.80 306.1K
14:26 29,334.71 29,334.71 29,333.46 29,334.10 359.8K
14:27 29,334.70 29,334.79 29,332.27 29,332.27 219.4K
14:28 29,334.16 29,334.16 29,332.88 29,332.88 470.2K
14:29 29,331.55 29,331.55 29,324.52 29,324.52 352.4K
14:30 29,324.81 29,325.50 29,324.47 29,324.83 348.2K
14:31 29,326.37 29,326.42 29,326.01 29,326.40 248.7K
14:32 29,327.84 29,329.34 29,327.84 29,328.71 223.3K
14:33 29,330.81 29,334.26 29,328.83 29,334.26 331.7K
14:34 29,333.16 29,333.16 29,330.05 29,330.05 214.9K
14:35 29,328.57 29,328.57 29,324.97 29,324.97 229.0K
14:36 29,322.23 29,322.23 29,320.80 29,320.95 268.9K
14:37 29,323.86 29,328.76 29,323.86 29,328.76 338.7K
14:38 29,327.48 29,328.20 29,326.27 29,326.27 369.9K
14:39 29,325.04 29,325.04 29,322.37 29,322.37 263.0K
14:40 29,323.15 29,325.22 29,323.15 29,325.22 385.4K
14:41 29,324.54 29,325.05 29,322.96 29,322.96 262.6K
14:42 29,321.14 29,323.24 29,321.14 29,323.24 260.2K
14:43 29,323.07 29,323.12 29,321.86 29,323.12 204.7K
14:44 29,321.85 29,322.70 29,318.08 29,318.08 289.1K
14:45 29,317.52 29,319.34 29,316.73 29,319.34 232.1K
14:46 29,324.30 29,325.94 29,324.30 29,325.94 230.6K
14:47 29,327.60 29,330.56 29,327.60 29,330.56 208.7K
14:48 29,331.37 29,333.39 29,331.37 29,332.09 239.8K
14:49 29,329.81 29,330.36 29,329.75 29,329.75 290.9K
14:50 29,328.24 29,330.48 29,328.24 29,329.02 217.1K
14:51 29,329.20 29,329.22 29,325.06 29,325.06 239.5K
14:52 29,325.23 29,328.06 29,325.03 29,325.03 175.7K
14:53 29,323.96 29,328.62 29,323.96 29,328.62 314.2K
14:54 29,327.79 29,327.79 29,326.97 29,326.97 198.6K
14:55 29,326.85 29,329.53 29,326.85 29,329.53 345.8K
14:56 29,328.86 29,328.99 29,328.57 29,328.97 456.3K
14:57 29,328.01 29,328.01 29,327.33 29,327.33 274.1K
14:58 29,326.28 29,327.01 29,325.98 29,325.98 190.9K
14:59 29,325.99 29,326.71 29,325.03 29,325.03 227.7K
15:00 29,324.00 29,326.36 29,324.00 29,326.36 382.5K
15:01 29,325.24 29,325.33 29,324.67 29,325.25 196.1K
15:02 29,326.10 29,326.10 29,324.24 29,325.59 227.3K
15:03 29,328.08 29,332.34 29,328.08 29,332.34 215.9K
15:04 29,333.13 29,333.13 29,330.79 29,330.97 291.0K
15:05 29,332.39 29,334.39 29,332.39 29,334.22 297.3K
15:06 29,333.92 29,333.92 29,328.59 29,328.59 253.9K
15:07 29,329.03 29,333.15 29,329.03 29,332.61 483.8K
15:08 29,335.51 29,344.71 29,335.51 29,344.71 353.1K
15:09 29,342.99 29,348.28 29,342.99 29,348.28 395.1K
15:10 29,351.02 29,361.48 29,351.02 29,361.48 633.3K
15:11 29,362.63 29,362.63 29,359.75 29,359.82 490.7K
15:12 29,359.91 29,361.99 29,359.42 29,361.99 255.1K
15:13 29,362.38 29,362.38 29,353.84 29,353.84 373.8K
15:14 29,351.70 29,351.70 29,345.87 29,346.38 272.1K
15:15 29,351.04 29,351.04 29,349.65 29,349.65 377.3K
15:16 29,348.50 29,348.50 29,344.36 29,345.87 236.9K
15:17 29,347.48 29,348.51 29,346.28 29,348.51 252.2K
15:18 29,348.27 29,349.21 29,346.95 29,349.21 274.5K
15:19 29,352.58 29,352.58 29,350.18 29,351.50 389.2K
15:20 29,352.07 29,355.85 29,352.07 29,354.25 222.0K
15:21 29,353.62 29,353.62 29,345.80 29,345.80 358.0K
15:22 29,346.75 29,347.24 29,346.75 29,347.24 276.2K
15:23 29,346.78 29,346.78 29,341.92 29,341.92 720.8K
15:24 29,341.43 29,343.86 29,341.43 29,343.86 345.1K
15:25 29,340.05 29,342.14 29,340.05 29,342.14 328.3K
15:26 29,341.22 29,342.22 29,340.08 29,340.88 410.2K
15:27 29,341.73 29,341.73 29,340.15 29,340.15 320.4K
15:28 29,339.57 29,341.13 29,339.57 29,340.81 335.5K
15:29 29,340.60 29,340.60 29,337.27 29,337.27 330.4K
15:30 29,332.07 29,332.07 29,321.15 29,321.15 618.4K
15:31 29,319.47 29,320.51 29,319.14 29,319.14 482.4K
15:32 29,322.46 29,328.24 29,321.02 29,328.24 505.9K
15:33 29,328.91 29,333.18 29,328.39 29,333.18 596.1K
15:34 29,331.55 29,331.77 29,329.22 29,331.77 703.8K
15:35 29,334.34 29,340.83 29,334.34 29,340.83 432.2K
15:36 29,336.43 29,336.43 29,332.59 29,332.59 647.9K
15:37 29,331.89 29,332.86 29,330.13 29,332.86 401.8K
15:38 29,332.79 29,332.79 29,325.83 29,325.83 421.2K
15:39 29,324.69 29,327.80 29,324.69 29,327.53 491.2K
15:40 29,328.71 29,328.71 29,325.06 29,326.98 558.6K
15:41 29,326.79 29,326.93 29,325.68 29,326.93 576.7K
15:42 29,328.06 29,328.82 29,326.39 29,328.82 363.1K
15:43 29,331.28 29,333.59 29,331.28 29,333.00 503.7K
15:44 29,332.54 29,332.54 29,329.06 29,329.72 663.0K
15:45 29,330.56 29,330.56 29,322.84 29,322.84 625.8K
15:46 29,324.46 29,325.64 29,324.46 29,325.64 990.6K
15:47 29,327.28 29,332.12 29,327.16 29,327.16 688.8K
15:48 29,327.60 29,327.60 29,325.40 29,327.28 932.4K
15:49 29,327.38 29,329.73 29,325.46 29,329.73 952.1K
15:50 29,347.27 29,351.36 29,347.27 29,350.69 4,126.8K
15:51 29,353.19 29,353.19 29,340.67 29,340.67 1,304.8K
15:52 29,342.51 29,356.91 29,342.51 29,356.91 1,297.1K
15:53 29,358.18 29,373.98 29,358.18 29,373.98 1,783.8K
15:54 29,376.26 29,377.11 29,372.03 29,377.11 1,657.6K
15:55 29,370.20 29,370.20 29,358.69 29,361.31 2,400.4K
15:56 29,362.83 29,364.26 29,361.50 29,364.26 2,297.5K
15:57 29,367.57 29,368.36 29,365.90 29,367.84 1,999.0K
15:58 29,365.05 29,368.12 29,365.05 29,365.43 2,495.8K
15:59 29,370.09 29,374.07 29,368.51 29,374.07 3,876.6K
16:00 29,380.86 29,380.86 29,378.81 29,378.81 83,828.2K
16:01 29,378.81 29,378.81 29,378.81 29,378.81 380.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据