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 29,666.78 29,666.78 29,626.10 29,632.53 6,614.3K
09:31 29,633.28 29,651.80 29,633.28 29,638.63 1,049.1K
09:32 29,630.97 29,640.21 29,628.40 29,637.77 858.3K
09:33 29,639.97 29,643.12 29,629.46 29,629.95 978.1K
09:34 29,623.94 29,635.90 29,623.94 29,635.90 805.4K
09:35 29,639.12 29,647.24 29,638.08 29,647.24 972.6K
09:36 29,649.36 29,649.36 29,637.77 29,645.55 742.4K
09:37 29,638.40 29,638.40 29,633.31 29,633.31 781.5K
09:38 29,634.64 29,634.64 29,625.34 29,625.34 616.2K
09:39 29,622.86 29,631.02 29,620.12 29,620.12 622.5K
09:40 29,617.11 29,634.58 29,617.11 29,633.51 738.0K
09:41 29,634.17 29,643.99 29,634.17 29,642.69 648.3K
09:42 29,650.60 29,650.60 29,645.25 29,645.25 1,043.7K
09:43 29,645.05 29,646.34 29,645.05 29,646.03 568.9K
09:44 29,643.34 29,643.34 29,628.22 29,628.22 859.0K
09:45 29,629.62 29,634.30 29,629.45 29,630.39 746.8K
09:46 29,640.59 29,644.97 29,640.59 29,644.97 807.3K
09:47 29,644.19 29,644.19 29,618.01 29,618.01 692.8K
09:48 29,614.91 29,615.72 29,609.41 29,609.87 524.2K
09:49 29,609.19 29,615.89 29,599.21 29,615.89 531.9K
09:50 29,618.06 29,618.06 29,602.26 29,603.53 535.7K
09:51 29,602.58 29,618.73 29,601.56 29,618.73 601.8K
09:52 29,620.69 29,629.40 29,617.98 29,629.40 439.6K
09:53 29,633.57 29,634.40 29,631.71 29,633.49 564.7K
09:54 29,632.64 29,633.75 29,631.80 29,631.80 484.1K
09:55 29,625.90 29,627.39 29,625.00 29,627.39 466.5K
09:56 29,623.21 29,623.21 29,613.40 29,616.60 516.8K
09:57 29,614.50 29,617.04 29,612.48 29,612.48 627.0K
09:58 29,611.47 29,617.68 29,607.20 29,617.68 492.4K
09:59 29,621.13 29,637.66 29,621.13 29,637.66 448.5K
10:00 29,644.42 29,644.42 29,630.63 29,636.70 707.2K
10:01 29,641.61 29,650.13 29,641.61 29,645.00 575.1K
10:02 29,647.71 29,648.30 29,642.12 29,648.30 418.0K
10:03 29,645.32 29,646.30 29,636.12 29,636.12 709.8K
10:04 29,635.80 29,635.80 29,633.87 29,635.80 405.7K
10:05 29,641.37 29,644.75 29,640.83 29,644.75 413.9K
10:06 29,648.76 29,648.76 29,635.65 29,642.16 592.8K
10:07 29,648.98 29,651.71 29,647.47 29,647.47 345.3K
10:08 29,649.59 29,653.62 29,649.59 29,652.59 447.3K
10:09 29,653.00 29,654.64 29,647.41 29,647.41 541.7K
10:10 29,640.25 29,640.25 29,633.63 29,633.63 629.0K
10:11 29,637.90 29,637.90 29,631.47 29,631.47 437.2K
10:12 29,627.84 29,634.24 29,627.84 29,634.24 412.3K
10:13 29,633.00 29,640.22 29,633.00 29,639.88 533.1K
10:14 29,637.77 29,640.24 29,635.53 29,635.53 416.0K
10:15 29,635.54 29,636.93 29,634.47 29,634.47 476.3K
10:16 29,636.07 29,637.22 29,634.36 29,637.22 257.6K
10:17 29,641.85 29,647.81 29,641.85 29,647.81 319.3K
10:18 29,647.70 29,658.67 29,647.70 29,658.66 488.8K
10:19 29,654.34 29,654.34 29,646.82 29,646.82 462.0K
10:20 29,648.32 29,654.47 29,648.32 29,654.47 425.6K
10:21 29,653.10 29,653.10 29,652.20 29,652.75 404.3K
10:22 29,654.80 29,662.18 29,654.80 29,662.18 462.3K
10:23 29,666.97 29,673.76 29,666.97 29,673.76 458.4K
10:24 29,669.21 29,670.23 29,666.08 29,666.08 365.4K
10:25 29,665.20 29,667.55 29,665.20 29,667.55 293.5K
10:26 29,667.12 29,669.26 29,667.12 29,669.26 317.0K
10:27 29,671.13 29,671.13 29,666.45 29,666.45 499.3K
10:28 29,662.22 29,667.94 29,662.22 29,666.49 290.9K
10:29 29,668.04 29,670.05 29,666.92 29,670.05 427.8K
10:30 29,668.42 29,668.42 29,662.36 29,662.36 364.2K
10:31 29,669.92 29,669.92 29,666.36 29,666.36 456.8K
10:32 29,664.82 29,675.19 29,664.82 29,673.29 383.3K
10:33 29,670.53 29,670.53 29,668.60 29,668.60 271.0K
10:34 29,663.16 29,663.16 29,659.30 29,662.52 394.7K
10:35 29,663.40 29,663.40 29,660.39 29,660.39 352.0K
10:36 29,663.08 29,663.58 29,656.85 29,656.85 388.6K
10:37 29,652.80 29,652.80 29,649.25 29,651.40 389.5K
10:38 29,647.89 29,647.89 29,640.04 29,640.04 484.6K
10:39 29,637.88 29,644.50 29,637.88 29,640.55 475.7K
10:40 29,639.81 29,639.81 29,635.24 29,635.40 320.1K
10:41 29,641.42 29,641.92 29,640.70 29,641.64 312.2K
10:42 29,639.85 29,640.96 29,638.37 29,638.37 337.9K
10:43 29,644.36 29,649.51 29,644.36 29,645.66 381.2K
10:44 29,649.31 29,649.31 29,646.97 29,647.38 367.3K
10:45 29,646.38 29,647.65 29,646.01 29,646.01 375.4K
10:46 29,645.24 29,645.24 29,642.08 29,643.16 283.0K
10:47 29,644.16 29,648.25 29,644.16 29,647.79 367.1K
10:48 29,646.80 29,646.80 29,642.80 29,645.97 298.1K
10:49 29,646.64 29,646.76 29,645.54 29,645.73 507.3K
10:50 29,648.78 29,659.08 29,648.78 29,659.08 442.1K
10:51 29,659.22 29,660.32 29,656.04 29,656.37 293.3K
10:52 29,658.79 29,660.36 29,658.79 29,659.41 275.7K
10:53 29,661.57 29,661.68 29,659.44 29,661.68 285.1K
10:54 29,662.48 29,662.48 29,655.24 29,655.24 386.3K
10:55 29,654.56 29,654.56 29,649.06 29,649.91 490.8K
10:56 29,652.21 29,652.21 29,648.41 29,650.90 354.6K
10:57 29,652.41 29,652.41 29,642.51 29,642.51 358.7K
10:58 29,642.58 29,644.86 29,642.58 29,644.86 304.6K
10:59 29,644.08 29,646.99 29,644.08 29,646.99 237.1K
11:00 29,651.19 29,651.19 29,647.22 29,647.22 647.0K
11:01 29,647.49 29,649.55 29,647.49 29,648.15 251.4K
11:02 29,648.06 29,648.44 29,641.48 29,641.48 325.2K
11:03 29,639.13 29,639.13 29,630.59 29,630.59 316.3K
11:04 29,627.24 29,627.24 29,606.87 29,606.87 538.5K
11:05 29,608.41 29,608.41 29,604.34 29,604.65 394.6K
11:06 29,607.58 29,610.09 29,606.22 29,608.11 256.8K
11:07 29,612.92 29,619.64 29,612.92 29,618.69 475.0K
11:08 29,616.34 29,616.34 29,608.81 29,610.04 303.9K
11:09 29,611.08 29,617.43 29,611.08 29,617.39 260.1K
11:10 29,618.71 29,626.00 29,618.71 29,626.00 318.2K
11:11 29,623.10 29,625.30 29,621.72 29,621.72 347.4K
11:12 29,621.26 29,630.07 29,621.26 29,629.59 299.9K
11:13 29,627.14 29,630.27 29,627.14 29,630.27 225.6K
11:14 29,629.46 29,632.07 29,629.46 29,632.07 279.5K
11:15 29,634.76 29,638.07 29,634.76 29,634.86 354.6K
11:16 29,637.34 29,638.60 29,636.88 29,638.60 274.6K
11:17 29,636.87 29,637.50 29,632.34 29,636.70 351.2K
11:18 29,630.44 29,634.17 29,630.44 29,634.17 423.0K
11:19 29,635.52 29,637.09 29,629.88 29,637.09 323.3K
11:20 29,638.75 29,652.79 29,638.75 29,652.79 484.1K
11:21 29,659.00 29,660.58 29,654.69 29,660.58 305.8K
11:22 29,660.99 29,666.96 29,659.87 29,666.96 331.9K
11:23 29,666.87 29,674.06 29,666.87 29,673.83 551.4K
11:24 29,675.01 29,677.88 29,675.01 29,677.88 259.1K
11:25 29,678.27 29,683.11 29,678.27 29,682.77 295.0K
11:26 29,681.88 29,681.88 29,679.05 29,680.25 308.7K
11:27 29,679.98 29,681.24 29,679.81 29,680.20 204.7K
11:28 29,684.76 29,686.80 29,684.54 29,686.80 301.6K
11:29 29,680.43 29,681.00 29,680.43 29,680.88 348.2K
11:30 29,681.66 29,682.87 29,679.51 29,682.87 322.1K
11:31 29,691.47 29,691.87 29,690.45 29,691.87 221.7K
11:32 29,690.39 29,696.57 29,688.82 29,688.82 338.8K
11:33 29,687.88 29,697.01 29,687.88 29,697.01 350.8K
11:34 29,700.10 29,706.62 29,699.61 29,706.62 341.9K
11:35 29,703.18 29,704.52 29,701.48 29,704.52 288.7K
11:36 29,704.65 29,704.65 29,699.35 29,699.35 364.8K
11:37 29,697.01 29,700.66 29,697.01 29,700.66 320.1K
11:38 29,701.62 29,703.22 29,698.04 29,698.04 286.4K
11:39 29,696.99 29,696.99 29,693.78 29,693.78 223.2K
11:40 29,693.68 29,693.68 29,685.24 29,685.24 254.2K
11:41 29,692.09 29,693.51 29,691.78 29,691.78 296.2K
11:42 29,692.15 29,700.92 29,692.15 29,700.92 272.9K
11:43 29,697.65 29,697.65 29,693.92 29,693.98 231.8K
11:44 29,694.87 29,695.37 29,694.71 29,694.87 190.4K
11:45 29,695.71 29,695.71 29,689.84 29,689.84 285.8K
11:46 29,688.79 29,688.79 29,685.17 29,685.17 287.9K
11:47 29,683.88 29,687.82 29,683.88 29,687.82 293.9K
11:48 29,689.42 29,690.55 29,688.61 29,689.62 278.3K
11:49 29,690.32 29,690.61 29,687.96 29,687.96 275.5K
11:50 29,686.57 29,686.57 29,683.25 29,684.64 316.6K
11:51 29,685.73 29,685.73 29,682.41 29,682.41 408.2K
11:52 29,676.96 29,677.55 29,675.73 29,675.73 578.4K
11:53 29,676.57 29,681.77 29,676.57 29,681.77 319.2K
11:54 29,685.77 29,685.77 29,682.73 29,682.73 241.4K
11:55 29,682.54 29,682.54 29,673.35 29,673.35 762.2K
11:56 29,673.47 29,673.64 29,673.34 29,673.64 270.8K
11:57 29,676.87 29,677.08 29,674.28 29,674.28 264.2K
11:58 29,676.27 29,681.59 29,676.27 29,681.59 280.6K
11:59 29,681.40 29,681.77 29,681.40 29,681.77 264.3K
12:00 29,680.57 29,683.33 29,679.66 29,683.33 340.5K
12:01 29,684.97 29,688.48 29,684.97 29,688.48 258.8K
12:02 29,688.78 29,690.21 29,688.24 29,690.21 383.0K
12:03 29,691.12 29,693.44 29,691.12 29,693.03 190.4K
12:04 29,696.17 29,700.16 29,695.24 29,700.16 412.7K
12:05 29,698.60 29,702.41 29,698.60 29,700.70 258.5K
12:06 29,699.72 29,699.72 29,695.53 29,695.53 366.1K
12:07 29,699.88 29,700.34 29,698.06 29,698.06 236.7K
12:08 29,694.88 29,697.08 29,694.88 29,697.08 226.7K
12:09 29,697.90 29,699.20 29,697.90 29,698.05 179.4K
12:10 29,697.95 29,702.13 29,697.95 29,702.13 216.7K
12:11 29,705.60 29,705.60 29,699.14 29,699.14 274.0K
12:12 29,698.72 29,698.72 29,693.40 29,693.40 254.0K
12:13 29,692.93 29,692.93 29,686.26 29,686.26 275.9K
12:14 29,687.11 29,688.42 29,687.11 29,687.96 211.5K
12:15 29,686.96 29,687.22 29,686.64 29,686.84 192.8K
12:16 29,688.17 29,688.17 29,686.56 29,686.56 233.9K
12:17 29,684.36 29,685.79 29,684.36 29,685.79 152.9K
12:18 29,685.70 29,687.97 29,685.70 29,686.56 142.3K
12:19 29,685.97 29,686.15 29,684.14 29,684.14 188.0K
12:20 29,684.74 29,688.45 29,684.02 29,688.45 314.4K
12:21 29,688.88 29,688.88 29,686.02 29,686.02 244.2K
12:22 29,685.53 29,685.53 29,681.95 29,681.95 239.8K
12:23 29,683.24 29,683.24 29,680.55 29,683.00 216.5K
12:24 29,685.65 29,689.21 29,685.65 29,688.46 287.7K
12:25 29,686.19 29,686.57 29,685.87 29,686.57 174.5K
12:26 29,687.99 29,689.68 29,687.99 29,688.40 172.3K
12:27 29,686.56 29,686.56 29,682.98 29,684.37 247.6K
12:28 29,683.54 29,683.84 29,680.75 29,680.75 340.8K
12:29 29,683.51 29,684.90 29,683.51 29,684.06 177.8K
12:30 29,683.29 29,691.94 29,683.29 29,691.94 199.0K
12:31 29,691.10 29,691.10 29,689.62 29,689.62 164.1K
12:32 29,689.20 29,694.53 29,689.06 29,694.53 290.8K
12:33 29,692.88 29,697.90 29,692.88 29,697.90 270.2K
12:34 29,700.38 29,700.38 29,697.01 29,697.01 225.6K
12:35 29,697.83 29,699.17 29,697.48 29,697.48 161.9K
12:36 29,696.92 29,699.23 29,696.84 29,697.91 176.5K
12:37 29,696.47 29,699.60 29,695.22 29,695.22 362.6K
12:38 29,692.86 29,692.86 29,685.35 29,685.90 287.5K
12:39 29,684.25 29,684.37 29,682.04 29,682.04 181.6K
12:40 29,681.74 29,681.74 29,671.72 29,671.72 397.0K
12:41 29,667.95 29,667.95 29,661.16 29,662.99 588.6K
12:42 29,664.47 29,669.35 29,664.47 29,669.35 350.6K
12:43 29,668.56 29,668.56 29,664.03 29,664.03 189.0K
12:44 29,664.85 29,664.85 29,663.33 29,663.52 269.5K
12:45 29,665.12 29,666.88 29,662.48 29,666.88 180.6K
12:46 29,669.49 29,675.38 29,669.49 29,674.39 205.7K
12:47 29,675.84 29,679.57 29,675.84 29,679.57 156.8K
12:48 29,679.40 29,683.40 29,679.40 29,683.12 201.9K
12:49 29,685.44 29,685.44 29,681.65 29,681.65 285.6K
12:50 29,681.53 29,682.30 29,680.32 29,682.30 191.4K
12:51 29,686.60 29,687.61 29,686.55 29,687.12 238.3K
12:52 29,686.01 29,686.01 29,685.26 29,685.26 115.9K
12:53 29,686.93 29,695.08 29,686.02 29,694.09 245.2K
12:54 29,695.28 29,697.11 29,695.28 29,696.65 264.5K
12:55 29,696.79 29,698.31 29,696.79 29,698.31 189.7K
12:56 29,697.22 29,697.57 29,696.32 29,697.57 139.3K
12:57 29,695.37 29,697.05 29,695.37 29,697.05 220.8K
12:58 29,696.65 29,699.17 29,696.65 29,698.41 224.9K
12:59 29,697.35 29,702.45 29,697.35 29,700.81 269.0K
13:00 29,701.16 29,701.16 29,699.68 29,700.70 206.4K
13:01 29,704.52 29,704.52 29,700.68 29,701.08 268.9K
13:02 29,698.40 29,700.26 29,698.40 29,700.26 295.8K
13:03 29,701.11 29,701.89 29,700.66 29,700.66 355.4K
13:04 29,698.18 29,704.09 29,698.18 29,701.71 395.2K
13:05 29,702.38 29,702.88 29,701.59 29,701.93 174.0K
13:06 29,701.00 29,704.44 29,700.84 29,704.11 183.9K
13:07 29,702.84 29,704.28 29,702.22 29,704.28 246.9K
13:08 29,703.02 29,705.97 29,700.68 29,705.97 228.6K
13:09 29,706.98 29,706.98 29,704.96 29,706.04 232.2K
13:10 29,706.69 29,706.69 29,704.93 29,704.93 187.7K
13:11 29,706.13 29,706.13 29,703.39 29,703.39 211.1K
13:12 29,701.82 29,704.44 29,701.82 29,704.16 214.4K
13:13 29,701.79 29,701.79 29,698.35 29,698.35 357.2K
13:14 29,696.47 29,696.47 29,693.93 29,694.92 257.0K
13:15 29,695.95 29,699.80 29,695.95 29,698.94 221.7K
13:16 29,699.06 29,699.06 29,695.62 29,695.63 286.5K
13:17 29,691.22 29,691.22 29,682.76 29,682.76 381.0K
13:18 29,683.49 29,683.49 29,681.30 29,681.30 213.2K
13:19 29,681.64 29,681.64 29,679.49 29,680.23 156.5K
13:20 29,681.29 29,681.29 29,672.54 29,672.54 299.1K
13:21 29,672.74 29,672.74 29,666.38 29,666.38 256.0K
13:22 29,662.68 29,662.68 29,652.24 29,652.24 404.1K
13:23 29,651.88 29,659.64 29,650.02 29,659.64 329.5K
13:24 29,657.34 29,659.03 29,655.80 29,656.48 209.6K
13:25 29,655.59 29,655.68 29,652.75 29,652.75 179.1K
13:26 29,653.18 29,655.20 29,652.98 29,654.35 238.1K
13:27 29,658.63 29,664.27 29,658.63 29,664.27 230.1K
13:28 29,667.94 29,670.68 29,667.94 29,668.17 254.9K
13:29 29,668.90 29,668.90 29,666.67 29,666.67 284.9K
13:30 29,667.37 29,671.29 29,667.37 29,669.38 240.4K
13:31 29,668.52 29,683.99 29,668.52 29,683.99 675.4K
13:32 29,683.07 29,683.07 29,677.59 29,677.59 292.2K
13:33 29,676.88 29,676.93 29,675.91 29,675.91 220.6K
13:34 29,673.96 29,673.96 29,671.79 29,672.65 284.4K
13:35 29,671.63 29,677.77 29,671.63 29,677.77 264.0K
13:36 29,678.95 29,679.41 29,677.00 29,677.00 210.9K
13:37 29,678.31 29,681.56 29,678.31 29,680.13 139.2K
13:38 29,680.53 29,683.20 29,680.53 29,682.81 381.3K
13:39 29,685.95 29,686.62 29,685.80 29,686.62 259.8K
13:40 29,685.53 29,694.83 29,685.53 29,694.83 418.4K
13:41 29,693.08 29,693.08 29,689.17 29,689.98 242.3K
13:42 29,690.81 29,691.94 29,690.81 29,690.97 414.3K
13:43 29,690.97 29,690.97 29,686.53 29,686.53 218.5K
13:44 29,684.98 29,684.98 29,682.44 29,682.44 284.6K
13:45 29,679.93 29,679.93 29,675.05 29,676.30 376.2K
13:46 29,678.61 29,678.61 29,676.10 29,676.54 158.2K
13:47 29,678.05 29,679.27 29,674.10 29,674.10 240.0K
13:48 29,673.03 29,674.54 29,673.03 29,674.54 140.4K
13:49 29,674.27 29,674.27 29,673.74 29,674.26 158.7K
13:50 29,674.71 29,679.32 29,674.71 29,679.32 260.4K
13:51 29,683.85 29,684.85 29,683.35 29,684.85 278.4K
13:52 29,683.09 29,686.39 29,683.09 29,686.39 265.3K
13:53 29,685.88 29,685.97 29,684.78 29,685.00 260.9K
13:54 29,681.45 29,684.87 29,681.45 29,683.21 224.9K
13:55 29,682.88 29,682.88 29,680.58 29,680.58 213.5K
13:56 29,680.26 29,680.26 29,677.62 29,677.90 182.7K
13:57 29,680.67 29,681.91 29,679.73 29,679.73 185.7K
13:58 29,681.10 29,683.11 29,681.10 29,683.11 267.2K
13:59 29,683.09 29,687.74 29,683.09 29,687.74 198.3K
14:00 29,687.96 29,691.47 29,687.96 29,689.73 220.1K
14:01 29,687.22 29,687.22 29,685.67 29,685.82 242.4K
14:02 29,686.66 29,687.63 29,686.03 29,686.03 205.9K
14:03 29,685.83 29,686.47 29,684.45 29,686.47 199.1K
14:04 29,685.93 29,688.14 29,685.93 29,688.14 227.8K
14:05 29,692.21 29,694.39 29,690.34 29,694.39 325.0K
14:06 29,694.83 29,694.83 29,693.20 29,693.20 358.8K
14:07 29,692.83 29,694.00 29,692.83 29,694.00 202.4K
14:08 29,692.91 29,693.45 29,692.53 29,692.53 267.1K
14:09 29,692.67 29,694.39 29,692.17 29,694.39 286.2K
14:10 29,693.00 29,693.40 29,690.55 29,690.55 203.9K
14:11 29,687.61 29,687.61 29,684.54 29,685.19 322.5K
14:12 29,687.68 29,689.50 29,687.68 29,688.61 202.9K
14:13 29,688.92 29,688.92 29,685.62 29,688.31 226.6K
14:14 29,686.58 29,687.82 29,685.88 29,687.82 217.1K
14:15 29,687.59 29,690.08 29,687.20 29,690.08 311.2K
14:16 29,691.14 29,691.14 29,687.32 29,687.32 283.6K
14:17 29,686.92 29,688.82 29,686.92 29,688.30 304.3K
14:18 29,688.85 29,693.71 29,688.85 29,693.13 354.4K
14:19 29,694.95 29,699.63 29,694.95 29,699.63 284.3K
14:20 29,698.57 29,699.87 29,698.32 29,698.32 236.2K
14:21 29,699.00 29,701.40 29,699.00 29,701.40 253.4K
14:22 29,699.54 29,702.16 29,699.54 29,702.16 285.0K
14:23 29,702.17 29,703.63 29,701.94 29,703.63 170.9K
14:24 29,703.26 29,704.31 29,701.75 29,701.75 264.8K
14:25 29,703.26 29,703.26 29,700.69 29,700.75 363.0K
14:26 29,701.63 29,701.63 29,692.86 29,692.86 368.1K
14:27 29,693.11 29,693.48 29,689.12 29,689.12 299.9K
14:28 29,689.84 29,690.88 29,684.93 29,684.93 282.3K
14:29 29,682.13 29,685.78 29,682.13 29,685.78 334.8K
14:30 29,686.34 29,689.48 29,686.34 29,689.48 341.1K
14:31 29,691.73 29,691.73 29,688.93 29,690.34 266.3K
14:32 29,690.80 29,692.60 29,686.99 29,686.99 288.2K
14:33 29,688.73 29,688.73 29,687.11 29,688.05 222.1K
14:34 29,688.60 29,715.88 29,688.60 29,715.88 699.8K
14:35 29,716.94 29,716.94 29,706.58 29,706.58 392.6K
14:36 29,707.44 29,710.50 29,707.44 29,710.50 958.2K
14:37 29,711.15 29,712.89 29,711.15 29,711.52 296.1K
14:38 29,710.13 29,710.13 29,708.68 29,708.68 282.9K
14:39 29,702.38 29,703.80 29,701.93 29,703.80 249.3K
14:40 29,703.36 29,704.46 29,703.35 29,704.46 449.6K
14:41 29,706.50 29,706.52 29,705.85 29,705.96 252.2K
14:42 29,704.80 29,707.70 29,704.80 29,706.22 309.0K
14:43 29,706.24 29,709.78 29,706.24 29,709.78 190.0K
14:44 29,707.91 29,707.91 29,704.01 29,704.01 228.1K
14:45 29,705.07 29,709.80 29,705.07 29,707.00 251.8K
14:46 29,706.16 29,706.38 29,703.92 29,703.92 170.2K
14:47 29,704.78 29,704.78 29,698.84 29,698.84 351.0K
14:48 29,699.66 29,699.96 29,697.95 29,697.95 190.5K
14:49 29,699.35 29,701.88 29,699.35 29,701.88 301.1K
14:50 29,702.10 29,703.94 29,699.59 29,703.94 234.6K
14:51 29,703.91 29,703.91 29,702.36 29,703.84 341.9K
14:52 29,706.13 29,706.13 29,704.15 29,704.15 544.6K
14:53 29,704.99 29,707.31 29,704.99 29,705.86 228.8K
14:54 29,705.99 29,707.38 29,703.58 29,703.58 207.0K
14:55 29,704.06 29,704.74 29,702.29 29,704.74 262.4K
14:56 29,704.24 29,706.50 29,704.03 29,704.03 271.0K
14:57 29,705.78 29,709.42 29,705.65 29,708.98 254.9K
14:58 29,709.65 29,709.82 29,706.89 29,706.89 227.2K
14:59 29,707.37 29,708.91 29,706.49 29,707.28 347.4K
15:00 29,708.50 29,708.50 29,707.23 29,708.28 401.5K
15:01 29,704.47 29,704.47 29,701.04 29,701.04 368.1K
15:02 29,700.51 29,702.00 29,699.19 29,699.19 238.6K
15:03 29,700.97 29,704.44 29,700.97 29,703.44 255.6K
15:04 29,703.84 29,706.99 29,703.84 29,705.11 396.3K
15:05 29,704.38 29,705.01 29,704.36 29,704.82 382.3K
15:06 29,708.32 29,714.85 29,708.32 29,714.85 532.2K
15:07 29,716.32 29,722.75 29,716.32 29,722.75 258.9K
15:08 29,722.10 29,722.10 29,718.03 29,718.03 312.4K
15:09 29,715.96 29,718.11 29,715.83 29,718.11 242.5K
15:10 29,720.56 29,724.54 29,720.56 29,724.54 265.3K
15:11 29,724.16 29,724.72 29,724.00 29,724.72 248.8K
15:12 29,724.64 29,726.66 29,724.49 29,726.66 238.6K
15:13 29,725.97 29,731.12 29,725.97 29,731.12 239.7K
15:14 29,731.46 29,731.46 29,728.75 29,729.68 306.6K
15:15 29,730.78 29,730.78 29,729.41 29,729.65 248.5K
15:16 29,728.50 29,732.26 29,728.50 29,731.34 367.2K
15:17 29,732.33 29,733.68 29,732.33 29,733.23 247.7K
15:18 29,733.91 29,738.54 29,733.91 29,737.82 397.3K
15:19 29,736.36 29,737.79 29,736.36 29,736.56 289.7K
15:20 29,737.45 29,740.09 29,737.45 29,740.09 302.2K
15:21 29,739.18 29,739.18 29,733.21 29,733.21 470.4K
15:22 29,731.85 29,735.58 29,731.85 29,734.02 440.0K
15:23 29,735.56 29,736.19 29,734.42 29,736.12 331.8K
15:24 29,730.87 29,735.68 29,730.87 29,733.31 421.2K
15:25 29,732.88 29,734.94 29,730.51 29,734.94 480.0K
15:26 29,736.11 29,739.74 29,736.11 29,739.62 276.2K
15:27 29,737.25 29,737.25 29,734.13 29,736.52 442.1K
15:28 29,736.06 29,738.69 29,735.12 29,738.69 346.3K
15:29 29,737.91 29,737.91 29,733.94 29,733.94 429.7K
15:30 29,733.08 29,733.08 29,730.08 29,730.08 458.6K
15:31 29,732.18 29,739.85 29,732.18 29,739.85 459.4K
15:32 29,738.65 29,738.65 29,735.24 29,735.24 682.4K
15:33 29,733.78 29,733.78 29,730.04 29,730.77 454.0K
15:34 29,732.14 29,732.14 29,730.62 29,730.62 398.2K
15:35 29,732.91 29,735.86 29,732.46 29,732.46 489.8K
15:36 29,733.05 29,734.38 29,733.05 29,734.18 489.9K
15:37 29,736.27 29,738.66 29,736.27 29,737.77 750.2K
15:38 29,737.96 29,739.28 29,736.14 29,736.14 583.2K
15:39 29,736.78 29,740.53 29,736.05 29,740.53 420.6K
15:40 29,740.04 29,740.04 29,738.18 29,738.18 450.5K
15:41 29,742.39 29,744.93 29,742.39 29,744.93 611.5K
15:42 29,744.19 29,747.02 29,743.72 29,747.02 805.3K
15:43 29,746.48 29,746.48 29,741.24 29,741.42 434.5K
15:44 29,740.88 29,742.18 29,739.76 29,742.18 435.8K
15:45 29,743.19 29,743.19 29,741.01 29,742.31 735.6K
15:46 29,743.15 29,745.05 29,743.15 29,745.05 616.1K
15:47 29,743.44 29,743.44 29,741.35 29,741.35 540.1K
15:48 29,739.65 29,739.65 29,738.11 29,739.27 602.1K
15:49 29,739.36 29,748.14 29,739.02 29,748.14 775.2K
15:50 29,761.96 29,777.69 29,761.96 29,774.66 2,522.2K
15:51 29,774.48 29,778.27 29,774.48 29,778.23 1,142.5K
15:52 29,779.23 29,782.31 29,779.23 29,781.33 905.3K
15:53 29,782.06 29,782.55 29,779.31 29,782.55 1,136.9K
15:54 29,781.62 29,781.62 29,772.35 29,772.35 1,208.6K
15:55 29,767.17 29,767.95 29,766.59 29,766.59 2,048.9K
15:56 29,772.19 29,772.19 29,767.78 29,767.78 2,199.7K
15:57 29,765.82 29,768.67 29,765.82 29,768.67 1,706.0K
15:58 29,768.69 29,770.98 29,768.66 29,768.66 2,079.8K
15:59 29,768.93 29,768.93 29,761.49 29,761.49 3,750.2K
16:00 29,766.51 29,766.59 29,766.51 29,766.59 79,635.1K
16:01 29,766.59 29,766.59 29,766.59 29,766.59 571.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据