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 29,634.46 29,668.20 29,634.46 29,665.89 17,346.6K
09:31 29,651.72 29,655.80 29,644.84 29,655.80 1,000.3K
09:32 29,640.21 29,670.42 29,640.21 29,670.42 898.8K
09:33 29,672.22 29,672.22 29,663.78 29,668.15 527.1K
09:34 29,673.35 29,673.35 29,658.73 29,658.73 560.6K
09:35 29,655.22 29,669.58 29,651.11 29,669.58 537.4K
09:36 29,679.53 29,688.15 29,678.25 29,678.25 680.6K
09:37 29,672.94 29,682.54 29,671.07 29,682.54 674.0K
09:38 29,680.76 29,686.88 29,675.29 29,686.88 724.3K
09:39 29,684.63 29,694.89 29,684.63 29,694.89 630.3K
09:40 29,702.63 29,703.50 29,700.59 29,703.50 715.8K
09:41 29,714.74 29,719.07 29,713.48 29,719.07 698.7K
09:42 29,720.96 29,720.96 29,709.57 29,710.60 610.1K
09:43 29,703.36 29,709.11 29,701.88 29,709.11 511.4K
09:44 29,715.52 29,715.52 29,711.69 29,713.42 723.1K
09:45 29,717.55 29,717.55 29,714.59 29,714.59 570.6K
09:46 29,710.00 29,710.19 29,701.14 29,701.14 644.4K
09:47 29,702.41 29,706.00 29,702.41 29,703.88 570.4K
09:48 29,700.40 29,700.40 29,698.92 29,699.71 555.8K
09:49 29,700.68 29,701.37 29,689.76 29,689.76 466.7K
09:50 29,691.72 29,691.72 29,686.82 29,688.61 481.4K
09:51 29,684.45 29,689.06 29,684.45 29,687.06 510.1K
09:52 29,689.21 29,693.64 29,689.21 29,693.64 369.2K
09:53 29,699.68 29,699.68 29,670.79 29,670.79 597.1K
09:54 29,666.27 29,676.04 29,666.27 29,676.04 430.3K
09:55 29,674.06 29,678.71 29,670.49 29,678.71 364.5K
09:56 29,678.46 29,688.44 29,678.46 29,688.44 526.6K
09:57 29,695.71 29,708.79 29,695.71 29,708.79 497.4K
09:58 29,709.84 29,709.84 29,702.70 29,702.70 746.3K
09:59 29,703.39 29,712.29 29,703.39 29,710.99 318.8K
10:00 29,713.59 29,716.25 29,707.84 29,707.84 538.9K
10:01 29,713.47 29,722.58 29,713.47 29,722.58 605.2K
10:02 29,719.14 29,728.33 29,718.99 29,722.56 569.8K
10:03 29,723.57 29,727.47 29,722.26 29,727.47 414.9K
10:04 29,724.90 29,726.09 29,723.04 29,723.04 413.1K
10:05 29,724.39 29,728.21 29,724.39 29,724.78 383.6K
10:06 29,727.75 29,730.47 29,724.07 29,724.07 382.5K
10:07 29,723.98 29,723.98 29,715.45 29,715.45 606.5K
10:08 29,715.52 29,720.30 29,715.52 29,720.30 500.4K
10:09 29,720.08 29,725.44 29,720.08 29,725.44 339.3K
10:10 29,723.99 29,726.61 29,720.96 29,726.61 569.9K
10:11 29,726.31 29,726.31 29,718.80 29,718.80 480.3K
10:12 29,720.84 29,727.33 29,717.98 29,727.33 431.1K
10:13 29,728.39 29,737.77 29,728.39 29,737.77 447.5K
10:14 29,738.76 29,743.69 29,738.76 29,743.48 449.3K
10:15 29,746.27 29,746.27 29,739.50 29,739.50 734.0K
10:16 29,740.58 29,745.38 29,738.78 29,745.38 395.8K
10:17 29,747.71 29,757.49 29,747.71 29,757.49 368.9K
10:18 29,758.81 29,758.81 29,752.36 29,754.54 409.8K
10:19 29,755.47 29,755.47 29,751.31 29,754.11 286.4K
10:20 29,752.27 29,758.04 29,750.10 29,750.10 336.5K
10:21 29,745.39 29,747.41 29,744.50 29,746.07 376.9K
10:22 29,748.71 29,753.59 29,748.71 29,750.08 315.2K
10:23 29,751.24 29,753.07 29,749.02 29,749.02 317.1K
10:24 29,747.82 29,749.07 29,746.07 29,749.07 616.9K
10:25 29,748.70 29,753.32 29,748.70 29,753.32 368.5K
10:26 29,753.88 29,757.10 29,751.93 29,757.10 449.2K
10:27 29,753.86 29,754.38 29,752.97 29,753.45 472.4K
10:28 29,752.16 29,756.29 29,752.16 29,752.17 489.4K
10:29 29,750.59 29,750.59 29,744.54 29,744.54 355.6K
10:30 29,741.83 29,750.40 29,741.83 29,750.40 799.2K
10:31 29,750.91 29,754.08 29,750.53 29,754.08 264.7K
10:32 29,756.50 29,760.43 29,756.50 29,759.28 616.7K
10:33 29,756.76 29,756.76 29,751.64 29,752.42 466.1K
10:34 29,758.46 29,760.75 29,758.46 29,758.61 380.4K
10:35 29,759.98 29,763.15 29,759.98 29,763.15 363.3K
10:36 29,763.49 29,765.01 29,759.54 29,765.01 349.5K
10:37 29,761.41 29,764.04 29,758.17 29,758.17 554.1K
10:38 29,759.39 29,759.39 29,750.84 29,750.84 344.6K
10:39 29,747.15 29,748.77 29,737.40 29,739.52 459.3K
10:40 29,741.67 29,748.66 29,741.67 29,748.66 453.2K
10:41 29,747.38 29,747.38 29,744.28 29,744.44 454.1K
10:42 29,742.90 29,742.90 29,734.80 29,734.80 556.1K
10:43 29,736.85 29,737.24 29,736.35 29,737.24 443.3K
10:44 29,741.08 29,741.08 29,733.10 29,733.10 327.3K
10:45 29,732.44 29,735.70 29,732.44 29,735.70 297.6K
10:46 29,741.41 29,746.44 29,741.41 29,746.44 414.2K
10:47 29,741.82 29,741.82 29,732.76 29,732.76 697.2K
10:48 29,732.79 29,733.12 29,731.72 29,731.72 285.6K
10:49 29,734.58 29,735.71 29,731.48 29,731.60 538.8K
10:50 29,733.86 29,742.87 29,733.86 29,742.87 277.1K
10:51 29,745.73 29,746.72 29,743.97 29,743.97 438.0K
10:52 29,746.15 29,750.60 29,746.15 29,750.28 377.1K
10:53 29,752.12 29,758.95 29,752.12 29,758.95 567.7K
10:54 29,760.36 29,760.36 29,756.27 29,756.27 246.0K
10:55 29,757.42 29,760.49 29,757.42 29,760.49 258.6K
10:56 29,761.74 29,762.93 29,760.92 29,760.92 520.8K
10:57 29,760.25 29,760.25 29,752.66 29,752.72 219.6K
10:58 29,751.93 29,751.93 29,749.28 29,749.93 432.3K
10:59 29,750.90 29,752.15 29,750.02 29,752.03 349.2K
11:00 29,749.99 29,749.99 29,746.04 29,746.04 615.4K
11:01 29,746.05 29,749.19 29,746.05 29,749.14 366.6K
11:02 29,749.83 29,749.83 29,746.84 29,746.84 367.9K
11:03 29,746.28 29,753.84 29,746.28 29,753.84 420.3K
11:04 29,756.43 29,757.97 29,756.43 29,757.61 331.8K
11:05 29,757.55 29,757.55 29,753.98 29,754.75 388.8K
11:06 29,760.86 29,760.86 29,758.80 29,760.86 342.0K
11:07 29,760.89 29,761.68 29,760.63 29,761.68 245.6K
11:08 29,760.16 29,760.67 29,756.03 29,756.03 410.1K
11:09 29,758.28 29,758.28 29,755.55 29,755.55 382.3K
11:10 29,756.55 29,757.94 29,752.06 29,752.06 617.8K
11:11 29,751.03 29,751.12 29,749.51 29,749.51 558.6K
11:12 29,751.54 29,754.88 29,751.54 29,753.16 353.2K
11:13 29,755.32 29,756.35 29,753.93 29,753.93 362.7K
11:14 29,751.60 29,752.43 29,751.60 29,752.41 552.9K
11:15 29,748.94 29,758.81 29,748.94 29,758.81 562.0K
11:16 29,758.33 29,761.25 29,758.33 29,761.25 315.6K
11:17 29,760.44 29,760.44 29,754.47 29,754.72 391.1K
11:18 29,756.20 29,756.20 29,751.12 29,751.69 385.8K
11:19 29,751.88 29,753.40 29,750.68 29,753.40 316.6K
11:20 29,755.18 29,755.18 29,749.26 29,749.26 498.5K
11:21 29,748.32 29,749.61 29,747.74 29,748.69 369.4K
11:22 29,745.25 29,749.02 29,745.25 29,748.91 360.2K
11:23 29,748.41 29,751.37 29,748.41 29,751.31 332.2K
11:24 29,751.68 29,752.88 29,751.35 29,752.88 234.1K
11:25 29,754.84 29,757.61 29,754.84 29,757.61 354.2K
11:26 29,763.90 29,770.96 29,763.90 29,770.96 608.0K
11:27 29,772.60 29,774.40 29,771.30 29,772.81 500.6K
11:28 29,773.55 29,773.68 29,770.23 29,772.75 390.9K
11:29 29,773.98 29,773.98 29,764.21 29,764.21 371.5K
11:30 29,761.81 29,761.81 29,750.82 29,750.82 435.5K
11:31 29,750.21 29,756.01 29,750.21 29,756.01 346.9K
11:32 29,753.12 29,754.69 29,752.50 29,754.69 319.5K
11:33 29,753.36 29,755.05 29,753.02 29,754.74 349.2K
11:34 29,755.46 29,760.36 29,755.46 29,760.36 339.5K
11:35 29,760.68 29,760.68 29,753.62 29,753.62 358.6K
11:36 29,752.24 29,754.90 29,752.24 29,754.90 259.8K
11:37 29,758.51 29,758.51 29,754.75 29,754.75 265.7K
11:38 29,755.76 29,755.76 29,747.95 29,747.95 379.2K
11:39 29,746.60 29,750.83 29,746.60 29,750.83 343.6K
11:40 29,749.54 29,752.39 29,749.54 29,749.93 226.1K
11:41 29,750.95 29,753.22 29,750.95 29,753.22 345.8K
11:42 29,755.25 29,759.86 29,755.25 29,759.86 437.8K
11:43 29,760.32 29,760.32 29,755.46 29,755.46 462.9K
11:44 29,756.10 29,756.10 29,755.19 29,755.72 310.6K
11:45 29,756.74 29,762.44 29,756.74 29,762.44 514.5K
11:46 29,760.70 29,762.59 29,760.24 29,762.59 324.6K
11:47 29,763.02 29,767.24 29,763.02 29,767.24 248.9K
11:48 29,767.15 29,767.77 29,762.86 29,762.86 389.1K
11:49 29,761.75 29,761.75 29,759.15 29,760.10 374.6K
11:50 29,759.33 29,759.33 29,753.48 29,753.48 252.5K
11:51 29,753.28 29,753.28 29,744.95 29,745.66 285.4K
11:52 29,747.11 29,747.94 29,747.11 29,747.85 242.0K
11:53 29,747.22 29,747.57 29,746.18 29,746.18 275.3K
11:54 29,746.00 29,746.00 29,744.83 29,744.83 253.9K
11:55 29,744.49 29,745.09 29,744.08 29,745.09 334.6K
11:56 29,745.32 29,745.43 29,741.35 29,742.46 330.3K
11:57 29,743.93 29,749.63 29,743.93 29,749.63 224.9K
11:58 29,748.89 29,751.97 29,748.36 29,751.97 366.6K
11:59 29,753.28 29,755.84 29,753.21 29,753.21 309.8K
12:00 29,754.72 29,754.72 29,749.59 29,749.59 367.6K
12:01 29,749.15 29,752.13 29,749.15 29,752.13 211.2K
12:02 29,752.99 29,753.22 29,748.95 29,749.41 250.9K
12:03 29,750.84 29,750.84 29,740.42 29,740.42 261.7K
12:04 29,740.45 29,740.45 29,736.59 29,736.59 244.4K
12:05 29,736.74 29,739.62 29,736.18 29,739.62 187.4K
12:06 29,737.49 29,738.41 29,732.65 29,732.65 268.0K
12:07 29,731.50 29,735.72 29,731.50 29,734.86 227.0K
12:08 29,733.40 29,734.67 29,733.40 29,733.98 225.7K
12:09 29,731.95 29,733.72 29,730.99 29,730.99 237.7K
12:10 29,730.44 29,731.59 29,730.05 29,730.05 303.3K
12:11 29,731.45 29,731.45 29,730.22 29,730.73 262.8K
12:12 29,731.28 29,735.00 29,730.94 29,735.00 444.5K
12:13 29,736.01 29,745.86 29,736.01 29,745.86 446.1K
12:14 29,745.36 29,746.54 29,744.48 29,744.48 221.6K
12:15 29,744.36 29,744.36 29,740.00 29,740.28 164.0K
12:16 29,740.90 29,742.78 29,740.90 29,742.78 249.2K
12:17 29,744.47 29,744.47 29,739.55 29,739.55 208.1K
12:18 29,736.57 29,736.85 29,735.28 29,736.85 400.3K
12:19 29,736.80 29,736.80 29,728.91 29,728.91 312.7K
12:20 29,727.72 29,732.05 29,727.33 29,732.05 518.9K
12:21 29,731.24 29,731.24 29,729.30 29,729.30 192.5K
12:22 29,729.87 29,733.26 29,729.87 29,732.57 281.3K
12:23 29,732.09 29,732.09 29,731.02 29,731.54 315.1K
12:24 29,730.68 29,730.68 29,728.25 29,728.48 213.6K
12:25 29,728.81 29,728.81 29,727.18 29,727.45 204.7K
12:26 29,730.95 29,734.04 29,730.95 29,733.01 297.6K
12:27 29,732.13 29,733.80 29,730.98 29,730.98 540.6K
12:28 29,731.75 29,736.98 29,731.75 29,736.98 251.8K
12:29 29,736.19 29,736.19 29,732.44 29,733.02 290.1K
12:30 29,733.79 29,735.25 29,733.41 29,735.25 331.6K
12:31 29,736.02 29,737.30 29,735.06 29,737.30 293.1K
12:32 29,736.57 29,741.46 29,736.57 29,741.46 218.7K
12:33 29,741.81 29,741.81 29,738.41 29,738.41 258.1K
12:34 29,738.89 29,738.89 29,731.25 29,731.25 325.4K
12:35 29,733.02 29,738.73 29,733.02 29,738.73 248.1K
12:36 29,741.35 29,741.35 29,738.86 29,738.86 349.4K
12:37 29,739.43 29,739.43 29,737.95 29,737.95 173.1K
12:38 29,739.14 29,740.83 29,737.41 29,740.83 233.6K
12:39 29,739.22 29,739.22 29,733.08 29,733.08 196.8K
12:40 29,731.10 29,731.10 29,729.15 29,729.15 211.6K
12:41 29,728.84 29,729.70 29,728.84 29,729.36 280.8K
12:42 29,727.96 29,729.13 29,727.96 29,728.03 273.5K
12:43 29,727.81 29,727.97 29,727.01 29,727.01 262.6K
12:44 29,726.21 29,726.21 29,718.17 29,718.17 411.3K
12:45 29,717.29 29,718.99 29,716.28 29,716.28 341.3K
12:46 29,714.98 29,714.98 29,712.55 29,712.92 280.4K
12:47 29,712.62 29,714.78 29,712.62 29,713.76 211.0K
12:48 29,714.00 29,714.93 29,711.58 29,711.58 268.0K
12:49 29,707.56 29,710.39 29,707.56 29,710.39 258.7K
12:50 29,709.71 29,710.50 29,709.44 29,710.20 232.1K
12:51 29,712.00 29,712.62 29,711.09 29,711.09 297.1K
12:52 29,710.59 29,710.59 29,708.04 29,708.04 249.5K
12:53 29,707.42 29,710.48 29,707.42 29,710.48 286.9K
12:54 29,711.62 29,711.62 29,709.83 29,711.40 399.2K
12:55 29,711.96 29,714.78 29,711.96 29,714.32 365.8K
12:56 29,713.96 29,715.95 29,713.68 29,715.95 366.6K
12:57 29,716.05 29,717.45 29,716.05 29,717.45 217.3K
12:58 29,716.61 29,718.54 29,716.35 29,718.54 310.0K
12:59 29,718.54 29,718.54 29,714.96 29,715.00 219.8K
13:00 29,713.69 29,714.88 29,710.24 29,710.24 338.2K
13:01 29,710.99 29,712.07 29,709.30 29,709.30 168.4K
13:02 29,709.08 29,709.77 29,708.86 29,709.58 277.2K
13:03 29,711.24 29,711.24 29,709.73 29,709.73 445.8K
13:04 29,707.66 29,708.73 29,707.66 29,707.84 461.9K
13:05 29,709.89 29,713.13 29,709.89 29,712.68 305.6K
13:06 29,713.12 29,713.12 29,708.88 29,708.88 253.1K
13:07 29,708.91 29,708.91 29,703.93 29,703.93 590.9K
13:08 29,703.91 29,703.91 29,696.98 29,696.98 407.7K
13:09 29,695.81 29,697.41 29,695.81 29,697.39 281.5K
13:10 29,697.83 29,697.83 29,691.55 29,691.55 181.4K
13:11 29,690.65 29,692.22 29,690.65 29,691.80 188.2K
13:12 29,689.84 29,692.68 29,689.84 29,692.68 243.7K
13:13 29,693.61 29,693.61 29,691.88 29,693.10 528.2K
13:14 29,691.37 29,693.59 29,691.37 29,693.59 269.5K
13:15 29,693.84 29,695.83 29,693.44 29,695.83 247.9K
13:16 29,698.15 29,701.49 29,698.15 29,701.49 248.5K
13:17 29,701.35 29,709.35 29,701.35 29,709.35 235.3K
13:18 29,707.64 29,708.57 29,707.38 29,707.38 179.5K
13:19 29,708.82 29,708.82 29,707.04 29,707.06 474.9K
13:20 29,706.66 29,710.61 29,705.69 29,710.15 298.3K
13:21 29,709.20 29,709.93 29,708.07 29,709.07 380.5K
13:22 29,709.21 29,716.70 29,709.21 29,716.70 210.5K
13:23 29,717.17 29,717.17 29,714.99 29,714.99 165.7K
13:24 29,714.68 29,716.62 29,714.68 29,715.13 275.9K
13:25 29,715.29 29,716.52 29,714.77 29,716.33 210.8K
13:26 29,716.64 29,716.64 29,712.65 29,714.36 320.8K
13:27 29,714.69 29,716.81 29,714.69 29,716.27 255.4K
13:28 29,718.37 29,718.37 29,716.63 29,717.89 212.3K
13:29 29,716.82 29,716.82 29,714.56 29,715.66 221.2K
13:30 29,716.64 29,721.91 29,715.85 29,721.91 306.0K
13:31 29,722.50 29,722.50 29,720.69 29,721.29 245.3K
13:32 29,721.71 29,725.01 29,721.71 29,723.96 407.9K
13:33 29,722.43 29,725.50 29,722.43 29,724.71 457.6K
13:34 29,724.54 29,726.13 29,724.20 29,725.99 221.2K
13:35 29,725.01 29,728.14 29,725.01 29,725.06 238.7K
13:36 29,721.07 29,725.31 29,721.07 29,725.31 299.4K
13:37 29,725.66 29,727.29 29,724.42 29,724.42 345.7K
13:38 29,725.04 29,725.04 29,720.98 29,720.98 305.8K
13:39 29,720.57 29,720.59 29,718.29 29,718.29 283.9K
13:40 29,720.55 29,721.97 29,720.55 29,721.94 193.2K
13:41 29,721.85 29,723.02 29,721.34 29,723.02 251.4K
13:42 29,721.95 29,721.95 29,719.91 29,720.45 364.3K
13:43 29,719.26 29,719.63 29,715.92 29,715.92 308.4K
13:44 29,717.27 29,717.27 29,715.15 29,715.33 212.7K
13:45 29,715.17 29,718.35 29,713.86 29,718.35 298.7K
13:46 29,720.72 29,722.06 29,720.72 29,722.06 373.0K
13:47 29,722.84 29,722.84 29,720.81 29,720.81 244.4K
13:48 29,719.97 29,720.88 29,719.97 29,720.88 231.7K
13:49 29,720.20 29,720.20 29,715.32 29,718.29 224.6K
13:50 29,718.41 29,721.95 29,718.37 29,721.95 221.8K
13:51 29,721.86 29,721.86 29,719.21 29,719.21 227.9K
13:52 29,718.54 29,718.54 29,713.71 29,713.71 258.0K
13:53 29,710.09 29,711.34 29,710.09 29,711.34 414.2K
13:54 29,711.55 29,711.74 29,709.35 29,709.35 185.1K
13:55 29,708.00 29,708.00 29,706.10 29,707.39 199.7K
13:56 29,706.77 29,706.77 29,692.40 29,692.40 358.4K
13:57 29,691.71 29,693.27 29,690.62 29,693.27 397.4K
13:58 29,693.03 29,693.03 29,691.08 29,691.08 292.0K
13:59 29,691.37 29,691.37 29,688.22 29,688.22 223.3K
14:00 29,686.34 29,688.21 29,684.01 29,684.01 470.4K
14:01 29,681.13 29,681.13 29,674.93 29,674.93 344.8K
14:02 29,674.88 29,680.78 29,674.88 29,680.78 274.9K
14:03 29,680.99 29,682.88 29,680.18 29,682.88 230.9K
14:04 29,684.05 29,689.02 29,684.05 29,689.02 301.1K
14:05 29,686.81 29,691.35 29,686.81 29,691.35 295.0K
14:06 29,692.57 29,693.14 29,690.67 29,690.67 346.9K
14:07 29,693.19 29,693.19 29,691.34 29,691.34 243.9K
14:08 29,691.17 29,691.63 29,691.10 29,691.10 331.7K
14:09 29,691.72 29,693.22 29,687.78 29,687.78 310.1K
14:10 29,687.65 29,696.70 29,687.65 29,696.70 270.3K
14:11 29,698.93 29,699.02 29,698.14 29,698.14 256.1K
14:12 29,699.84 29,699.84 29,698.20 29,698.20 336.0K
14:13 29,700.64 29,700.77 29,698.58 29,699.69 326.3K
14:14 29,699.85 29,702.40 29,698.57 29,702.40 229.2K
14:15 29,701.59 29,701.77 29,696.12 29,696.12 274.4K
14:16 29,694.31 29,694.31 29,692.66 29,692.66 235.8K
14:17 29,690.94 29,690.94 29,690.19 29,690.19 262.9K
14:18 29,689.73 29,692.33 29,687.70 29,692.33 364.8K
14:19 29,693.98 29,700.53 29,693.98 29,700.53 242.1K
14:20 29,700.27 29,705.79 29,699.37 29,705.79 221.7K
14:21 29,705.73 29,706.73 29,704.96 29,704.96 202.9K
14:22 29,703.92 29,704.02 29,700.54 29,700.54 188.8K
14:23 29,699.10 29,700.95 29,699.10 29,699.53 318.0K
14:24 29,698.33 29,698.33 29,697.43 29,697.43 264.2K
14:25 29,697.66 29,698.49 29,697.66 29,697.92 252.1K
14:26 29,699.14 29,699.62 29,698.90 29,699.62 253.9K
14:27 29,699.92 29,701.57 29,699.92 29,700.87 407.3K
14:28 29,701.08 29,702.44 29,698.33 29,698.33 327.8K
14:29 29,698.11 29,698.11 29,697.61 29,697.61 180.7K
14:30 29,698.16 29,701.92 29,697.48 29,700.59 289.0K
14:31 29,701.08 29,701.08 29,695.09 29,696.63 251.2K
14:32 29,695.56 29,695.56 29,694.46 29,694.69 178.6K
14:33 29,694.08 29,694.08 29,692.02 29,692.60 223.1K
14:34 29,693.13 29,693.13 29,691.00 29,691.59 255.8K
14:35 29,691.14 29,692.50 29,691.14 29,692.50 529.1K
14:36 29,693.50 29,696.62 29,693.50 29,696.62 369.1K
14:37 29,697.33 29,701.19 29,697.33 29,701.13 267.4K
14:38 29,701.59 29,701.59 29,700.45 29,701.47 326.6K
14:39 29,700.55 29,700.68 29,699.47 29,700.68 311.0K
14:40 29,700.06 29,700.06 29,696.95 29,696.95 241.9K
14:41 29,695.59 29,699.28 29,695.59 29,699.28 390.9K
14:42 29,700.29 29,700.64 29,699.75 29,699.75 299.1K
14:43 29,697.03 29,697.03 29,692.92 29,692.92 325.9K
14:44 29,692.00 29,692.00 29,687.14 29,687.14 318.0K
14:45 29,689.64 29,692.09 29,689.64 29,691.74 330.2K
14:46 29,691.90 29,692.54 29,690.15 29,690.15 354.0K
14:47 29,688.06 29,688.06 29,686.36 29,686.97 306.6K
14:48 29,686.33 29,686.46 29,685.76 29,685.91 207.3K
14:49 29,685.36 29,685.36 29,681.23 29,681.23 249.2K
14:50 29,682.14 29,684.51 29,680.89 29,682.84 297.4K
14:51 29,680.48 29,685.34 29,680.37 29,685.34 199.7K
14:52 29,685.27 29,691.70 29,685.27 29,691.35 296.3K
14:53 29,690.12 29,691.18 29,690.10 29,691.18 216.9K
14:54 29,691.28 29,693.10 29,690.75 29,693.10 298.6K
14:55 29,693.19 29,693.19 29,691.38 29,691.38 241.4K
14:56 29,692.03 29,696.92 29,690.61 29,696.92 391.5K
14:57 29,697.66 29,707.78 29,697.66 29,707.78 524.4K
14:58 29,710.03 29,711.57 29,710.03 29,711.57 321.1K
14:59 29,709.70 29,711.48 29,708.72 29,711.48 258.4K
15:00 29,710.78 29,710.78 29,707.57 29,707.57 226.4K
15:01 29,703.19 29,703.19 29,701.85 29,702.85 313.7K
15:02 29,703.10 29,706.44 29,703.10 29,706.44 272.8K
15:03 29,705.88 29,705.88 29,703.14 29,703.19 264.6K
15:04 29,700.66 29,700.66 29,699.31 29,699.51 234.3K
15:05 29,700.35 29,700.35 29,699.22 29,699.22 403.6K
15:06 29,699.38 29,699.86 29,699.32 29,699.86 236.9K
15:07 29,700.47 29,701.03 29,700.47 29,701.03 445.8K
15:08 29,700.19 29,700.19 29,699.43 29,699.88 342.1K
15:09 29,700.16 29,700.16 29,693.33 29,693.33 356.6K
15:10 29,694.01 29,698.65 29,694.01 29,698.65 313.4K
15:11 29,698.93 29,698.93 29,698.41 29,698.41 255.6K
15:12 29,698.78 29,698.78 29,697.51 29,697.63 322.9K
15:13 29,697.03 29,702.00 29,697.03 29,702.00 308.8K
15:14 29,701.15 29,702.25 29,701.15 29,701.68 338.0K
15:15 29,701.91 29,701.91 29,699.82 29,699.82 296.3K
15:16 29,698.98 29,705.54 29,698.98 29,705.54 540.3K
15:17 29,705.82 29,705.85 29,702.36 29,702.36 436.3K
15:18 29,702.05 29,702.05 29,700.88 29,700.88 330.0K
15:19 29,699.58 29,700.62 29,699.58 29,700.42 263.4K
15:20 29,699.45 29,701.10 29,698.34 29,701.10 314.2K
15:21 29,703.27 29,704.02 29,702.99 29,702.99 487.4K
15:22 29,703.39 29,704.47 29,701.93 29,704.47 666.8K
15:23 29,703.34 29,703.34 29,702.29 29,703.22 316.8K
15:24 29,703.83 29,704.54 29,703.14 29,703.14 388.7K
15:25 29,704.49 29,707.08 29,704.32 29,707.08 566.7K
15:26 29,706.37 29,708.59 29,706.37 29,706.78 431.6K
15:27 29,706.72 29,708.85 29,706.72 29,708.72 539.8K
15:28 29,708.40 29,714.38 29,708.40 29,713.13 548.4K
15:29 29,714.54 29,719.20 29,714.54 29,715.24 393.4K
15:30 29,717.38 29,717.38 29,714.39 29,714.39 538.7K
15:31 29,716.31 29,716.31 29,714.31 29,714.46 424.3K
15:32 29,714.60 29,715.83 29,714.60 29,714.67 441.9K
15:33 29,714.17 29,717.35 29,714.17 29,717.35 549.4K
15:34 29,715.61 29,715.61 29,713.94 29,713.94 583.3K
15:35 29,713.39 29,714.27 29,713.18 29,714.20 444.4K
15:36 29,714.94 29,717.05 29,714.94 29,717.05 466.2K
15:37 29,718.18 29,723.04 29,718.18 29,723.04 431.7K
15:38 29,724.94 29,725.25 29,724.19 29,724.19 451.0K
15:39 29,722.97 29,722.97 29,720.59 29,721.27 436.9K
15:40 29,721.52 29,723.02 29,721.52 29,721.86 749.8K
15:41 29,722.51 29,723.23 29,721.68 29,721.68 610.9K
15:42 29,718.57 29,720.62 29,718.57 29,720.62 680.2K
15:43 29,722.55 29,722.55 29,714.88 29,714.88 1,084.6K
15:44 29,712.83 29,712.98 29,711.60 29,711.60 654.4K
15:45 29,711.72 29,711.72 29,708.42 29,708.42 697.6K
15:46 29,707.96 29,707.96 29,701.15 29,701.15 859.2K
15:47 29,701.57 29,702.00 29,699.16 29,702.00 680.3K
15:48 29,702.40 29,704.04 29,700.74 29,700.74 691.8K
15:49 29,699.39 29,699.39 29,694.77 29,698.28 628.8K
15:50 29,710.67 29,717.91 29,710.67 29,713.13 2,944.6K
15:51 29,708.37 29,708.37 29,694.42 29,694.42 1,177.3K
15:52 29,698.17 29,698.17 29,687.86 29,687.86 1,237.0K
15:53 29,690.52 29,691.98 29,690.02 29,690.69 1,275.5K
15:54 29,692.59 29,693.44 29,687.52 29,687.52 1,342.3K
15:55 29,680.96 29,680.96 29,675.04 29,680.76 2,034.8K
15:56 29,681.67 29,681.67 29,676.81 29,676.81 2,201.1K
15:57 29,680.72 29,680.72 29,672.36 29,679.32 2,205.4K
15:58 29,678.21 29,683.89 29,678.21 29,683.45 2,270.3K
15:59 29,683.20 29,687.10 29,683.20 29,687.10 3,708.5K
16:00 29,678.83 29,679.02 29,678.83 29,679.02 85,042.7K
16:01 29,679.02 29,679.02 29,679.02 29,679.02 512.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据