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 29,479.58 29,811.24 29,479.58 29,811.24 12,163.1K
09:31 29,800.54 29,800.54 29,762.67 29,774.01 2,013.7K
09:32 29,746.36 29,746.36 29,723.02 29,723.02 1,540.6K
09:33 29,728.58 29,728.58 29,709.21 29,709.21 1,367.0K
09:34 29,706.67 29,706.67 29,668.98 29,679.25 1,337.1K
09:35 29,685.75 29,685.75 29,673.96 29,673.96 1,535.3K
09:36 29,666.38 29,666.38 29,632.37 29,632.37 1,567.3K
09:37 29,629.04 29,629.04 29,616.25 29,616.25 1,473.6K
09:38 29,605.07 29,605.07 29,599.48 29,603.66 1,239.9K
09:39 29,599.70 29,599.70 29,589.81 29,596.60 1,205.0K
09:40 29,606.97 29,632.58 29,606.97 29,632.58 1,111.8K
09:41 29,636.48 29,644.80 29,636.35 29,644.80 1,445.6K
09:42 29,633.39 29,633.39 29,610.85 29,612.13 1,156.7K
09:43 29,617.85 29,625.99 29,617.85 29,625.99 1,151.5K
09:44 29,629.30 29,629.30 29,610.70 29,611.59 1,141.8K
09:45 29,614.08 29,616.16 29,606.63 29,612.69 1,143.1K
09:46 29,616.96 29,616.96 29,606.98 29,606.98 1,223.8K
09:47 29,607.44 29,607.44 29,595.28 29,597.99 920.9K
09:48 29,595.00 29,601.63 29,595.00 29,597.65 1,041.4K
09:49 29,593.78 29,599.42 29,589.79 29,599.42 890.1K
09:50 29,596.12 29,611.59 29,596.12 29,611.59 828.8K
09:51 29,614.52 29,643.94 29,614.52 29,643.94 912.1K
09:52 29,632.04 29,635.33 29,621.04 29,621.04 922.8K
09:53 29,624.91 29,624.91 29,611.37 29,621.34 1,032.0K
09:54 29,615.45 29,615.45 29,602.20 29,602.20 861.9K
09:55 29,593.14 29,593.14 29,575.18 29,575.18 901.4K
09:56 29,571.78 29,571.78 29,560.66 29,560.66 851.0K
09:57 29,559.51 29,559.68 29,554.99 29,559.68 1,190.2K
09:58 29,565.61 29,566.75 29,556.06 29,556.06 994.5K
09:59 29,552.08 29,552.10 29,545.36 29,545.46 739.9K
10:00 29,560.14 29,561.99 29,558.20 29,558.20 1,317.1K
10:01 29,554.22 29,562.75 29,554.22 29,562.75 976.9K
10:02 29,573.76 29,589.70 29,573.76 29,589.70 1,110.7K
10:03 29,586.08 29,586.08 29,578.93 29,584.34 982.6K
10:04 29,580.63 29,585.85 29,580.24 29,581.63 878.6K
10:05 29,582.28 29,582.28 29,572.61 29,572.98 847.0K
10:06 29,577.06 29,579.64 29,572.27 29,579.64 781.8K
10:07 29,579.55 29,586.56 29,579.55 29,586.56 704.4K
10:08 29,575.81 29,578.43 29,575.81 29,578.43 821.9K
10:09 29,578.27 29,578.27 29,569.15 29,569.15 1,147.0K
10:10 29,564.97 29,574.44 29,564.97 29,574.33 806.9K
10:11 29,568.19 29,568.64 29,567.09 29,568.60 720.6K
10:12 29,573.80 29,576.25 29,571.03 29,576.25 864.8K
10:13 29,585.81 29,589.47 29,585.81 29,588.62 701.2K
10:14 29,589.91 29,590.83 29,589.91 29,590.83 538.9K
10:15 29,590.49 29,605.43 29,589.76 29,605.43 713.7K
10:16 29,605.73 29,608.79 29,602.21 29,602.21 613.8K
10:17 29,604.81 29,607.04 29,601.05 29,607.04 577.3K
10:18 29,611.70 29,612.74 29,608.63 29,608.63 606.0K
10:19 29,611.03 29,611.03 29,607.62 29,610.28 600.5K
10:20 29,608.71 29,613.11 29,608.71 29,613.11 666.5K
10:21 29,605.32 29,605.32 29,591.86 29,591.86 884.3K
10:22 29,588.09 29,599.53 29,588.09 29,599.53 3,631.1K
10:23 29,599.89 29,603.56 29,598.26 29,603.56 466.9K
10:24 29,607.98 29,610.79 29,602.88 29,602.88 544.6K
10:25 29,600.95 29,600.95 29,598.33 29,599.40 584.9K
10:26 29,601.13 29,601.65 29,590.19 29,590.19 576.7K
10:27 29,582.21 29,584.92 29,579.35 29,579.35 474.6K
10:28 29,580.08 29,580.08 29,569.71 29,575.60 724.2K
10:29 29,580.52 29,585.86 29,580.42 29,581.83 674.0K
10:30 29,587.63 29,587.63 29,569.36 29,571.93 571.9K
10:31 29,570.26 29,570.26 29,560.70 29,560.70 747.1K
10:32 29,575.90 29,581.48 29,573.59 29,578.66 971.5K
10:33 29,577.39 29,587.49 29,577.39 29,587.49 760.0K
10:34 29,590.14 29,590.14 29,584.00 29,586.60 555.7K
10:35 29,585.41 29,586.83 29,577.54 29,580.06 590.1K
10:36 29,583.96 29,588.80 29,581.31 29,581.31 490.3K
10:37 29,577.25 29,577.25 29,573.28 29,576.10 643.0K
10:38 29,571.04 29,572.72 29,568.76 29,571.45 476.9K
10:39 29,578.95 29,594.94 29,578.95 29,592.71 504.1K
10:40 29,595.44 29,599.25 29,589.74 29,599.25 541.4K
10:41 29,607.18 29,610.02 29,607.18 29,609.54 668.4K
10:42 29,602.05 29,602.05 29,596.66 29,601.25 565.2K
10:43 29,601.87 29,602.57 29,601.29 29,601.29 443.7K
10:44 29,597.94 29,599.61 29,595.39 29,595.39 589.2K
10:45 29,596.22 29,596.22 29,592.24 29,592.24 497.3K
10:46 29,594.55 29,594.55 29,587.76 29,587.76 606.8K
10:47 29,586.29 29,586.29 29,581.71 29,581.71 484.9K
10:48 29,573.77 29,576.38 29,572.80 29,576.38 579.6K
10:49 29,578.02 29,584.57 29,578.02 29,584.04 446.0K
10:50 29,583.05 29,583.05 29,575.82 29,575.82 506.0K
10:51 29,579.76 29,580.06 29,576.48 29,580.06 474.7K
10:52 29,578.63 29,578.63 29,577.23 29,578.02 385.9K
10:53 29,575.97 29,585.65 29,575.97 29,585.65 433.2K
10:54 29,592.42 29,593.71 29,592.42 29,593.04 536.5K
10:55 29,594.93 29,594.93 29,586.43 29,586.43 535.7K
10:56 29,582.90 29,583.20 29,577.46 29,577.46 462.7K
10:57 29,580.05 29,582.14 29,578.41 29,578.41 330.4K
10:58 29,574.89 29,574.89 29,568.16 29,568.16 378.2K
10:59 29,569.55 29,571.06 29,567.39 29,567.39 637.4K
11:00 29,570.32 29,582.62 29,570.32 29,582.62 469.5K
11:01 29,580.11 29,593.39 29,580.11 29,593.39 457.2K
11:02 29,595.45 29,595.45 29,592.17 29,593.33 368.0K
11:03 29,598.55 29,607.96 29,598.55 29,606.41 353.6K
11:04 29,607.33 29,609.10 29,606.14 29,606.14 554.9K
11:05 29,604.37 29,612.32 29,604.37 29,607.41 442.8K
11:06 29,604.41 29,605.05 29,599.45 29,600.93 348.0K
11:07 29,598.25 29,607.22 29,597.98 29,602.73 544.2K
11:08 29,592.05 29,595.52 29,590.12 29,595.52 364.4K
11:09 29,594.61 29,594.61 29,580.15 29,580.15 600.3K
11:10 29,580.75 29,582.70 29,580.39 29,580.69 485.6K
11:11 29,587.13 29,591.88 29,583.96 29,591.88 414.0K
11:12 29,591.12 29,593.12 29,586.40 29,593.12 341.2K
11:13 29,592.67 29,599.56 29,592.67 29,599.56 448.1K
11:14 29,595.76 29,599.89 29,595.42 29,595.42 492.7K
11:15 29,591.16 29,591.42 29,586.41 29,587.42 452.4K
11:16 29,583.97 29,583.97 29,580.47 29,583.54 316.9K
11:17 29,582.54 29,584.18 29,580.02 29,580.34 386.8K
11:18 29,573.66 29,576.18 29,571.68 29,576.18 282.8K
11:19 29,580.30 29,581.95 29,576.42 29,576.42 320.3K
11:20 29,575.63 29,579.08 29,574.35 29,574.35 291.3K
11:21 29,574.49 29,574.49 29,569.14 29,569.14 327.9K
11:22 29,564.52 29,564.52 29,550.49 29,550.49 508.6K
11:23 29,544.17 29,544.17 29,536.13 29,536.13 632.2K
11:24 29,537.14 29,541.43 29,536.05 29,541.43 459.4K
11:25 29,544.10 29,544.10 29,531.87 29,531.87 720.5K
11:26 29,530.60 29,533.16 29,526.61 29,533.16 497.0K
11:27 29,537.89 29,539.34 29,537.89 29,538.95 321.9K
11:28 29,541.01 29,546.51 29,541.01 29,541.30 522.8K
11:29 29,544.06 29,547.34 29,544.06 29,547.34 288.1K
11:30 29,548.08 29,552.16 29,547.55 29,552.16 335.9K
11:31 29,552.15 29,571.54 29,552.15 29,571.54 610.5K
11:32 29,570.02 29,571.42 29,565.60 29,571.42 369.1K
11:33 29,572.12 29,576.01 29,572.12 29,573.34 236.7K
11:34 29,573.16 29,578.73 29,572.71 29,578.73 337.1K
11:35 29,580.68 29,584.25 29,580.68 29,584.09 319.3K
11:36 29,588.69 29,592.76 29,584.21 29,584.21 638.9K
11:37 29,583.05 29,583.69 29,583.05 29,583.60 372.5K
11:38 29,583.13 29,583.13 29,581.35 29,582.46 383.0K
11:39 29,581.66 29,582.35 29,566.63 29,566.63 366.2K
11:40 29,569.80 29,569.80 29,567.01 29,567.01 308.5K
11:41 29,566.31 29,566.31 29,564.05 29,565.58 336.5K
11:42 29,564.80 29,567.31 29,563.51 29,567.31 282.6K
11:43 29,569.37 29,578.17 29,569.37 29,577.69 346.4K
11:44 29,577.83 29,577.83 29,567.56 29,567.56 275.5K
11:45 29,564.48 29,564.48 29,559.10 29,560.69 250.7K
11:46 29,563.39 29,567.60 29,563.39 29,564.29 199.7K
11:47 29,564.63 29,564.91 29,563.65 29,564.28 236.7K
11:48 29,567.41 29,570.01 29,567.41 29,567.96 393.4K
11:49 29,567.10 29,567.10 29,562.22 29,564.32 237.6K
11:50 29,563.15 29,565.26 29,557.70 29,557.74 417.6K
11:51 29,557.28 29,557.28 29,532.42 29,532.42 615.5K
11:52 29,531.13 29,535.52 29,530.46 29,532.78 277.5K
11:53 29,528.25 29,533.04 29,528.10 29,533.04 309.1K
11:54 29,532.99 29,532.99 29,529.79 29,529.79 245.8K
11:55 29,530.27 29,534.37 29,530.27 29,530.78 303.9K
11:56 29,531.39 29,534.05 29,529.95 29,529.95 178.7K
11:57 29,529.76 29,532.01 29,528.67 29,528.67 288.1K
11:58 29,531.22 29,533.15 29,530.41 29,530.41 311.3K
11:59 29,530.70 29,530.73 29,529.95 29,530.21 298.5K
12:00 29,532.07 29,532.07 29,526.73 29,527.32 563.2K
12:01 29,529.27 29,544.66 29,529.27 29,544.66 346.8K
12:02 29,546.77 29,548.15 29,546.77 29,546.88 458.3K
12:03 29,547.07 29,547.07 29,538.16 29,539.80 281.8K
12:04 29,539.08 29,543.83 29,539.08 29,543.83 421.2K
12:05 29,542.71 29,555.64 29,542.71 29,555.64 430.2K
12:06 29,557.96 29,562.52 29,557.96 29,562.52 238.3K
12:07 29,563.74 29,563.74 29,557.15 29,557.15 431.5K
12:08 29,554.18 29,557.20 29,553.33 29,557.20 335.1K
12:09 29,555.85 29,555.85 29,551.73 29,552.59 302.3K
12:10 29,549.95 29,549.95 29,546.04 29,546.04 429.7K
12:11 29,545.80 29,545.80 29,540.54 29,542.58 392.3K
12:12 29,545.83 29,546.02 29,543.26 29,543.26 331.6K
12:13 29,544.53 29,547.25 29,543.69 29,547.25 237.5K
12:14 29,547.14 29,548.44 29,545.81 29,548.44 234.0K
12:15 29,547.90 29,547.90 29,543.04 29,544.34 313.1K
12:16 29,542.81 29,542.81 29,535.64 29,535.64 397.2K
12:17 29,534.75 29,543.18 29,534.75 29,541.15 265.8K
12:18 29,540.92 29,548.77 29,540.92 29,548.77 462.3K
12:19 29,543.39 29,543.39 29,535.96 29,535.96 336.0K
12:20 29,535.77 29,535.77 29,528.70 29,528.70 354.6K
12:21 29,529.02 29,530.50 29,527.84 29,527.84 277.5K
12:22 29,530.94 29,536.48 29,530.94 29,536.48 266.4K
12:23 29,540.48 29,555.48 29,540.48 29,555.48 527.4K
12:24 29,556.65 29,559.70 29,556.65 29,559.70 257.0K
12:25 29,559.91 29,559.91 29,551.74 29,551.74 413.8K
12:26 29,551.34 29,551.34 29,548.21 29,548.78 256.9K
12:27 29,549.51 29,551.82 29,549.45 29,551.82 182.9K
12:28 29,550.26 29,553.32 29,549.72 29,553.32 274.6K
12:29 29,555.30 29,559.36 29,555.30 29,559.36 313.3K
12:30 29,554.26 29,557.13 29,553.40 29,553.40 297.4K
12:31 29,549.25 29,549.25 29,542.59 29,542.59 349.2K
12:32 29,543.57 29,546.08 29,543.57 29,543.64 231.9K
12:33 29,541.56 29,547.12 29,541.56 29,546.43 237.4K
12:34 29,544.16 29,546.08 29,543.61 29,545.20 285.0K
12:35 29,543.93 29,545.04 29,543.93 29,545.04 541.2K
12:36 29,545.38 29,545.38 29,542.35 29,542.35 316.9K
12:37 29,542.48 29,544.59 29,541.95 29,544.59 266.1K
12:38 29,542.48 29,543.35 29,541.39 29,543.27 279.5K
12:39 29,542.36 29,547.84 29,542.36 29,545.88 295.1K
12:40 29,547.46 29,549.47 29,547.46 29,549.47 249.6K
12:41 29,550.86 29,553.34 29,550.86 29,553.00 221.7K
12:42 29,555.43 29,555.43 29,551.71 29,552.47 246.2K
12:43 29,554.07 29,559.92 29,554.07 29,558.62 281.3K
12:44 29,559.64 29,565.83 29,559.64 29,565.83 436.5K
12:45 29,568.85 29,568.85 29,567.27 29,567.27 338.5K
12:46 29,565.54 29,568.09 29,564.38 29,568.09 291.3K
12:47 29,570.48 29,576.16 29,570.48 29,576.16 405.3K
12:48 29,576.65 29,576.65 29,570.95 29,570.95 432.2K
12:49 29,569.10 29,569.94 29,568.76 29,569.94 227.8K
12:50 29,570.63 29,571.45 29,566.49 29,571.45 323.9K
12:51 29,571.66 29,571.66 29,569.14 29,570.02 198.1K
12:52 29,568.70 29,581.79 29,568.52 29,581.79 337.1K
12:53 29,577.34 29,581.33 29,577.34 29,581.33 371.5K
12:54 29,581.93 29,586.97 29,581.93 29,585.96 310.5K
12:55 29,585.92 29,588.93 29,584.62 29,584.62 223.6K
12:56 29,583.94 29,584.71 29,583.01 29,584.71 279.4K
12:57 29,585.30 29,586.73 29,585.30 29,585.82 379.6K
12:58 29,587.42 29,588.86 29,587.42 29,587.71 454.4K
12:59 29,586.49 29,586.49 29,582.61 29,582.61 341.1K
13:00 29,583.67 29,583.67 29,579.13 29,579.75 305.0K
13:01 29,577.77 29,577.77 29,575.02 29,575.02 301.6K
13:02 29,575.50 29,578.62 29,575.50 29,578.35 327.5K
13:03 29,580.91 29,585.19 29,580.91 29,585.19 358.7K
13:04 29,585.92 29,592.90 29,585.92 29,592.90 344.0K
13:05 29,592.58 29,595.02 29,592.58 29,593.79 626.9K
13:06 29,593.34 29,593.34 29,589.45 29,589.45 285.4K
13:07 29,589.95 29,596.58 29,589.95 29,596.58 347.2K
13:08 29,595.25 29,606.79 29,595.25 29,606.79 537.9K
13:09 29,606.35 29,608.67 29,602.64 29,602.64 346.4K
13:10 29,603.69 29,603.69 29,593.16 29,593.16 412.4K
13:11 29,592.48 29,592.48 29,591.13 29,592.46 182.8K
13:12 29,593.18 29,593.81 29,591.20 29,593.81 281.3K
13:13 29,592.08 29,597.67 29,592.08 29,594.00 291.6K
13:14 29,591.21 29,591.21 29,583.09 29,583.09 386.2K
13:15 29,585.06 29,585.06 29,580.44 29,580.44 374.6K
13:16 29,580.86 29,580.86 29,574.87 29,576.95 346.4K
13:17 29,579.19 29,583.13 29,579.19 29,583.13 263.2K
13:18 29,582.99 29,583.58 29,582.55 29,582.55 192.8K
13:19 29,581.13 29,581.13 29,576.45 29,577.33 252.4K
13:20 29,577.02 29,577.02 29,566.40 29,566.40 644.0K
13:21 29,564.72 29,564.72 29,558.74 29,560.69 501.2K
13:22 29,560.84 29,560.84 29,556.05 29,556.05 565.2K
13:23 29,555.12 29,557.04 29,553.76 29,553.76 304.9K
13:24 29,551.15 29,551.15 29,550.13 29,550.90 314.2K
13:25 29,550.18 29,555.34 29,546.72 29,555.34 796.2K
13:26 29,553.06 29,556.58 29,553.06 29,555.94 461.1K
13:27 29,551.99 29,552.93 29,551.54 29,551.60 475.9K
13:28 29,548.91 29,554.12 29,547.53 29,554.12 395.3K
13:29 29,557.16 29,557.16 29,555.15 29,555.51 298.1K
13:30 29,553.39 29,565.28 29,553.39 29,565.28 395.4K
13:31 29,568.45 29,575.39 29,568.08 29,575.39 395.2K
13:32 29,573.87 29,577.76 29,573.87 29,577.76 271.2K
13:33 29,576.11 29,576.99 29,573.67 29,573.67 316.8K
13:34 29,574.01 29,574.01 29,572.54 29,573.86 200.7K
13:35 29,572.52 29,572.52 29,570.73 29,571.49 460.6K
13:36 29,568.90 29,572.17 29,566.58 29,566.58 269.0K
13:37 29,567.77 29,571.21 29,567.77 29,569.09 311.6K
13:38 29,566.35 29,568.69 29,566.35 29,568.69 375.2K
13:39 29,567.31 29,568.30 29,566.94 29,568.30 340.6K
13:40 29,569.05 29,571.70 29,569.05 29,569.09 166.2K
13:41 29,570.29 29,570.54 29,569.19 29,569.19 272.2K
13:42 29,567.00 29,567.00 29,564.00 29,565.90 270.2K
13:43 29,565.54 29,566.34 29,565.29 29,565.29 157.3K
13:44 29,565.84 29,566.76 29,565.52 29,565.89 278.0K
13:45 29,564.96 29,566.87 29,564.96 29,566.87 254.0K
13:46 29,565.55 29,568.76 29,565.55 29,568.76 212.0K
13:47 29,568.84 29,569.82 29,568.18 29,568.82 314.5K
13:48 29,566.88 29,566.88 29,566.35 29,566.35 230.4K
13:49 29,564.64 29,564.64 29,561.88 29,561.88 285.7K
13:50 29,560.65 29,560.65 29,559.56 29,559.56 330.2K
13:51 29,559.93 29,561.10 29,559.93 29,561.10 281.7K
13:52 29,561.86 29,561.86 29,557.60 29,557.60 291.1K
13:53 29,557.35 29,558.28 29,555.79 29,558.28 276.9K
13:54 29,558.15 29,559.59 29,557.18 29,557.18 253.4K
13:55 29,556.59 29,556.59 29,554.25 29,555.00 336.6K
13:56 29,555.35 29,556.43 29,553.55 29,553.55 331.7K
13:57 29,551.78 29,551.78 29,546.55 29,547.27 304.7K
13:58 29,549.29 29,549.29 29,547.68 29,548.60 346.9K
13:59 29,545.48 29,548.96 29,545.48 29,548.96 330.0K
14:00 29,546.56 29,549.99 29,546.56 29,546.71 428.2K
14:01 29,543.72 29,547.24 29,543.72 29,547.24 330.4K
14:02 29,548.23 29,548.23 29,546.76 29,546.76 394.2K
14:03 29,546.78 29,554.21 29,546.78 29,554.21 345.1K
14:04 29,556.70 29,560.95 29,556.70 29,560.95 243.9K
14:05 29,559.99 29,559.99 29,556.04 29,556.04 402.1K
14:06 29,555.19 29,555.46 29,554.79 29,554.83 280.6K
14:07 29,557.07 29,560.73 29,556.63 29,560.73 210.6K
14:08 29,560.29 29,561.81 29,560.29 29,561.81 389.6K
14:09 29,563.93 29,563.93 29,559.82 29,559.82 262.1K
14:10 29,561.29 29,562.27 29,558.52 29,558.52 590.9K
14:11 29,557.52 29,557.52 29,552.32 29,552.32 253.4K
14:12 29,549.75 29,550.07 29,546.77 29,550.07 421.5K
14:13 29,549.94 29,549.94 29,546.51 29,547.84 413.6K
14:14 29,544.40 29,546.04 29,543.43 29,546.04 311.8K
14:15 29,546.35 29,546.56 29,545.63 29,546.56 214.4K
14:16 29,552.69 29,555.05 29,551.34 29,551.34 345.6K
14:17 29,551.91 29,555.09 29,551.48 29,555.09 550.9K
14:18 29,555.40 29,557.50 29,555.40 29,557.50 430.8K
14:19 29,559.92 29,566.57 29,559.92 29,566.57 282.5K
14:20 29,566.68 29,570.08 29,565.91 29,570.08 297.9K
14:21 29,571.16 29,571.16 29,567.59 29,567.59 228.8K
14:22 29,565.96 29,567.48 29,564.96 29,564.96 229.8K
14:23 29,564.42 29,567.32 29,564.42 29,567.32 344.6K
14:24 29,568.42 29,569.29 29,567.33 29,569.29 317.8K
14:25 29,570.09 29,572.27 29,566.48 29,566.48 374.9K
14:26 29,566.96 29,568.50 29,566.96 29,567.44 247.5K
14:27 29,567.00 29,567.00 29,564.08 29,565.89 451.8K
14:28 29,563.74 29,563.74 29,559.64 29,559.64 223.6K
14:29 29,560.90 29,567.33 29,560.90 29,567.32 423.3K
14:30 29,567.66 29,568.91 29,567.66 29,568.83 227.0K
14:31 29,568.46 29,571.29 29,568.46 29,570.77 246.4K
14:32 29,571.44 29,571.54 29,566.50 29,566.50 284.2K
14:33 29,565.45 29,567.72 29,564.83 29,567.72 304.1K
14:34 29,570.13 29,571.54 29,566.96 29,566.96 298.9K
14:35 29,567.06 29,575.25 29,567.06 29,571.20 557.1K
14:36 29,569.62 29,569.62 29,564.84 29,567.55 274.3K
14:37 29,570.49 29,572.78 29,569.02 29,572.78 335.7K
14:38 29,574.94 29,576.13 29,574.84 29,576.13 266.4K
14:39 29,575.21 29,575.21 29,570.89 29,571.34 487.4K
14:40 29,570.60 29,573.32 29,570.60 29,571.99 220.6K
14:41 29,571.12 29,571.73 29,570.00 29,570.38 422.4K
14:42 29,569.71 29,569.71 29,568.08 29,568.08 387.1K
14:43 29,567.95 29,567.95 29,565.13 29,565.28 353.3K
14:44 29,565.86 29,565.86 29,563.83 29,563.83 314.8K
14:45 29,564.63 29,564.63 29,561.87 29,563.10 275.5K
14:46 29,566.00 29,574.78 29,566.00 29,574.78 553.6K
14:47 29,572.55 29,572.55 29,565.90 29,565.90 280.7K
14:48 29,564.52 29,568.31 29,564.52 29,567.28 269.2K
14:49 29,566.66 29,567.30 29,565.40 29,565.40 219.6K
14:50 29,566.79 29,567.30 29,564.21 29,564.21 360.9K
14:51 29,563.49 29,564.20 29,558.06 29,558.06 365.9K
14:52 29,554.52 29,555.30 29,554.13 29,555.30 231.8K
14:53 29,555.14 29,558.35 29,555.14 29,556.59 246.1K
14:54 29,556.79 29,558.67 29,553.74 29,553.74 432.1K
14:55 29,554.61 29,555.65 29,554.28 29,555.30 310.4K
14:56 29,555.37 29,558.73 29,553.79 29,558.73 351.6K
14:57 29,558.70 29,558.89 29,556.44 29,558.89 270.1K
14:58 29,558.08 29,558.82 29,556.19 29,556.19 245.5K
14:59 29,553.20 29,553.20 29,548.02 29,548.02 417.7K
15:00 29,547.93 29,549.33 29,545.30 29,545.30 483.8K
15:01 29,545.92 29,547.67 29,545.92 29,546.13 281.3K
15:02 29,545.98 29,551.21 29,545.98 29,551.21 210.8K
15:03 29,554.02 29,562.60 29,554.02 29,562.60 402.4K
15:04 29,563.86 29,570.46 29,563.86 29,570.46 244.6K
15:05 29,571.04 29,571.04 29,566.23 29,566.23 441.8K
15:06 29,565.35 29,569.35 29,565.35 29,569.35 456.3K
15:07 29,570.29 29,571.64 29,569.32 29,571.34 288.2K
15:08 29,570.76 29,572.07 29,570.74 29,571.53 259.4K
15:09 29,568.98 29,569.58 29,568.98 29,569.07 301.9K
15:10 29,570.40 29,570.40 29,567.00 29,567.00 321.1K
15:11 29,566.38 29,566.38 29,561.13 29,562.25 270.1K
15:12 29,562.32 29,568.65 29,562.32 29,568.65 471.6K
15:13 29,566.94 29,567.04 29,563.43 29,563.43 724.1K
15:14 29,563.30 29,563.30 29,560.33 29,560.33 555.2K
15:15 29,565.54 29,565.54 29,562.30 29,563.88 334.8K
15:16 29,565.45 29,570.00 29,565.45 29,568.07 461.0K
15:17 29,569.26 29,569.26 29,567.40 29,567.40 437.0K
15:18 29,570.57 29,570.57 29,567.51 29,567.51 419.6K
15:19 29,567.52 29,573.74 29,567.52 29,572.48 390.0K
15:20 29,571.43 29,571.43 29,567.52 29,568.35 390.1K
15:21 29,569.51 29,571.57 29,569.51 29,571.57 444.0K
15:22 29,570.71 29,570.71 29,569.15 29,570.06 405.4K
15:23 29,571.91 29,575.21 29,571.91 29,573.75 471.3K
15:24 29,578.19 29,578.19 29,570.73 29,570.73 629.3K
15:25 29,571.75 29,572.72 29,571.44 29,571.44 591.5K
15:26 29,573.40 29,575.04 29,572.60 29,575.04 476.5K
15:27 29,573.63 29,573.63 29,569.79 29,569.79 432.0K
15:28 29,573.40 29,577.74 29,573.40 29,577.74 763.3K
15:29 29,578.25 29,578.25 29,572.96 29,572.96 518.6K
15:30 29,572.36 29,573.89 29,571.83 29,572.94 645.4K
15:31 29,568.93 29,569.45 29,568.27 29,569.37 564.6K
15:32 29,573.16 29,578.19 29,573.16 29,578.19 865.8K
15:33 29,580.54 29,585.10 29,580.54 29,585.10 381.5K
15:34 29,583.31 29,583.31 29,576.25 29,576.97 570.3K
15:35 29,576.69 29,578.38 29,572.20 29,572.20 432.8K
15:36 29,568.76 29,570.73 29,568.76 29,570.73 621.9K
15:37 29,570.27 29,570.93 29,569.61 29,570.93 450.9K
15:38 29,569.06 29,569.06 29,561.14 29,561.14 502.9K
15:39 29,562.53 29,562.53 29,561.04 29,561.77 603.1K
15:40 29,560.81 29,560.81 29,555.06 29,556.41 691.9K
15:41 29,552.53 29,559.59 29,550.68 29,557.96 683.8K
15:42 29,557.34 29,562.84 29,556.02 29,562.84 742.1K
15:43 29,567.31 29,567.31 29,563.88 29,565.69 831.1K
15:44 29,563.61 29,565.21 29,562.24 29,565.21 741.5K
15:45 29,564.24 29,564.24 29,553.16 29,553.16 799.6K
15:46 29,554.31 29,558.98 29,554.31 29,557.07 628.9K
15:47 29,559.08 29,563.83 29,559.08 29,559.86 961.3K
15:48 29,558.98 29,563.38 29,558.98 29,563.38 1,113.9K
15:49 29,566.59 29,572.34 29,564.37 29,572.34 1,191.1K
15:50 29,567.76 29,567.76 29,553.04 29,559.04 3,051.6K
15:51 29,554.86 29,563.53 29,554.86 29,563.53 1,258.2K
15:52 29,564.13 29,566.92 29,562.70 29,565.18 1,437.0K
15:53 29,565.80 29,570.11 29,565.80 29,570.11 1,425.3K
15:54 29,566.00 29,571.75 29,566.00 29,571.63 1,631.7K
15:55 29,566.55 29,566.55 29,556.82 29,560.25 2,966.8K
15:56 29,559.43 29,559.43 29,556.04 29,557.77 3,030.0K
15:57 29,557.58 29,560.50 29,557.58 29,560.50 2,110.6K
15:58 29,561.80 29,569.26 29,561.80 29,569.26 2,922.7K
15:59 29,573.94 29,577.17 29,571.68 29,577.17 4,325.4K
16:00 29,581.27 29,581.27 29,580.91 29,580.91 171,264.8K
16:01 29,580.91 29,580.91 29,580.91 29,580.91 2,253.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据