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 29,873.39 29,873.39 29,803.96 29,822.23 8,772.8K
09:31 29,821.97 29,839.33 29,821.97 29,839.33 1,358.5K
09:32 29,837.74 29,849.95 29,837.74 29,849.95 667.0K
09:33 29,854.50 29,869.31 29,853.27 29,869.31 670.3K
09:34 29,875.06 29,886.23 29,875.06 29,882.84 805.1K
09:35 29,881.13 29,881.13 29,868.13 29,873.18 864.0K
09:36 29,874.53 29,874.89 29,873.12 29,874.89 594.3K
09:37 29,883.24 29,892.82 29,883.24 29,888.80 472.4K
09:38 29,877.56 29,893.30 29,877.56 29,893.30 568.1K
09:39 29,891.42 29,893.21 29,884.09 29,893.21 452.8K
09:40 29,883.24 29,893.03 29,883.24 29,891.74 801.4K
09:41 29,894.34 29,897.41 29,886.99 29,897.41 552.9K
09:42 29,904.62 29,904.62 29,891.35 29,891.35 666.2K
09:43 29,896.43 29,904.20 29,896.43 29,899.10 569.4K
09:44 29,893.65 29,902.00 29,893.65 29,902.00 542.5K
09:45 29,912.26 29,912.26 29,889.47 29,889.47 626.1K
09:46 29,892.83 29,892.83 29,874.89 29,874.89 646.9K
09:47 29,876.15 29,876.15 29,862.91 29,865.97 593.6K
09:48 29,869.01 29,875.67 29,865.04 29,875.67 526.6K
09:49 29,872.18 29,873.24 29,865.57 29,865.57 572.0K
09:50 29,857.75 29,867.14 29,857.75 29,867.14 500.9K
09:51 29,880.81 29,891.92 29,872.67 29,891.92 555.5K
09:52 29,880.82 29,885.36 29,871.34 29,885.36 425.4K
09:53 29,888.73 29,895.70 29,880.22 29,882.78 625.5K
09:54 29,883.93 29,883.93 29,880.42 29,880.42 385.5K
09:55 29,883.82 29,894.06 29,883.82 29,893.33 407.8K
09:56 29,890.10 29,899.63 29,888.22 29,899.63 481.5K
09:57 29,892.20 29,892.20 29,889.52 29,889.69 473.7K
09:58 29,886.94 29,894.90 29,886.79 29,893.83 368.2K
09:59 29,896.71 29,898.71 29,895.05 29,895.05 339.3K
10:00 29,900.96 29,907.83 29,900.00 29,906.90 632.7K
10:01 29,897.46 29,904.12 29,897.46 29,899.97 433.8K
10:02 29,898.44 29,902.69 29,898.44 29,902.69 336.0K
10:03 29,902.87 29,904.02 29,898.43 29,904.02 346.2K
10:04 29,912.06 29,918.81 29,912.06 29,914.20 490.9K
10:05 29,913.53 29,913.53 29,911.40 29,911.40 441.3K
10:06 29,910.41 29,912.15 29,907.22 29,907.22 482.6K
10:07 29,910.95 29,917.37 29,910.95 29,913.23 285.5K
10:08 29,913.50 29,913.50 29,901.48 29,904.94 342.4K
10:09 29,910.84 29,910.84 29,908.03 29,908.18 334.0K
10:10 29,902.68 29,903.84 29,899.51 29,899.51 442.7K
10:11 29,884.50 29,884.50 29,879.99 29,880.08 719.9K
10:12 29,877.86 29,908.77 29,877.86 29,908.77 425.6K
10:13 29,907.94 29,907.94 29,901.71 29,901.71 299.2K
10:14 29,901.59 29,901.59 29,893.93 29,898.49 311.2K
10:15 29,901.31 29,906.35 29,901.31 29,904.20 284.1K
10:16 29,902.24 29,902.24 29,895.03 29,895.03 363.6K
10:17 29,897.34 29,897.34 29,893.50 29,897.31 325.2K
10:18 29,898.40 29,901.88 29,898.40 29,901.88 263.1K
10:19 29,900.14 29,900.34 29,897.09 29,899.77 273.5K
10:20 29,892.58 29,892.58 29,885.51 29,885.51 338.0K
10:21 29,882.32 29,882.32 29,879.23 29,880.70 368.1K
10:22 29,884.18 29,898.07 29,884.18 29,898.07 401.0K
10:23 29,898.30 29,911.47 29,898.30 29,909.58 390.8K
10:24 29,909.89 29,920.63 29,909.89 29,920.63 313.7K
10:25 29,924.15 29,929.73 29,924.15 29,929.73 358.9K
10:26 29,930.38 29,930.38 29,921.32 29,921.32 340.4K
10:27 29,915.95 29,927.25 29,915.95 29,927.25 247.8K
10:28 29,920.25 29,920.25 29,915.41 29,916.84 336.1K
10:29 29,914.22 29,915.16 29,913.15 29,915.16 430.2K
10:30 29,915.96 29,919.49 29,915.23 29,919.49 349.0K
10:31 29,925.22 29,925.22 29,923.10 29,924.26 443.1K
10:32 29,922.74 29,926.07 29,922.74 29,925.94 243.8K
10:33 29,928.92 29,931.96 29,928.92 29,931.96 331.6K
10:34 29,934.26 29,940.01 29,934.26 29,940.01 285.1K
10:35 29,941.99 29,941.99 29,937.43 29,937.43 389.6K
10:36 29,940.74 29,940.74 29,935.51 29,936.99 720.8K
10:37 29,941.41 29,942.44 29,934.11 29,934.11 425.5K
10:38 29,933.53 29,939.08 29,933.53 29,936.52 292.3K
10:39 29,933.44 29,939.14 29,933.44 29,939.14 320.8K
10:40 29,939.74 29,947.09 29,937.14 29,947.09 382.7K
10:41 29,944.67 29,949.11 29,944.67 29,949.11 183.2K
10:42 29,947.55 29,947.55 29,937.78 29,938.07 315.5K
10:43 29,935.88 29,944.10 29,935.88 29,944.10 253.9K
10:44 29,945.10 29,945.10 29,941.68 29,941.68 290.4K
10:45 29,943.43 29,950.48 29,943.43 29,950.48 333.0K
10:46 29,953.39 29,953.39 29,952.03 29,952.03 282.5K
10:47 29,953.08 29,960.42 29,953.08 29,957.57 476.0K
10:48 29,955.65 29,966.94 29,955.65 29,966.94 353.2K
10:49 29,967.55 29,967.55 29,964.50 29,966.06 242.2K
10:50 29,963.25 29,963.25 29,945.28 29,945.28 535.8K
10:51 29,948.29 29,948.29 29,939.71 29,939.71 349.2K
10:52 29,938.59 29,938.59 29,929.39 29,929.39 1,108.1K
10:53 29,928.54 29,932.58 29,924.94 29,932.58 380.8K
10:54 29,929.08 29,930.34 29,923.22 29,923.22 348.3K
10:55 29,919.47 29,919.47 29,918.46 29,918.46 423.1K
10:56 29,920.43 29,920.68 29,914.50 29,914.50 373.2K
10:57 29,913.26 29,914.32 29,913.26 29,914.31 410.5K
10:58 29,913.61 29,913.61 29,904.97 29,904.97 327.0K
10:59 29,901.91 29,904.79 29,901.91 29,904.79 346.5K
11:00 29,905.95 29,915.14 29,905.95 29,915.14 481.3K
11:01 29,916.56 29,916.56 29,913.73 29,913.73 391.0K
11:02 29,913.25 29,915.93 29,912.49 29,915.93 405.9K
11:03 29,917.40 29,922.37 29,917.08 29,922.37 334.2K
11:04 29,924.40 29,928.75 29,924.40 29,926.89 335.4K
11:05 29,922.61 29,924.34 29,920.49 29,920.49 233.3K
11:06 29,912.60 29,913.84 29,906.93 29,906.93 391.5K
11:07 29,907.24 29,908.76 29,906.80 29,907.76 481.8K
11:08 29,908.00 29,909.81 29,908.00 29,909.65 261.2K
11:09 29,910.09 29,918.42 29,910.09 29,918.42 322.2K
11:10 29,920.60 29,924.86 29,918.01 29,918.15 368.2K
11:11 29,916.70 29,916.70 29,907.46 29,911.51 271.1K
11:12 29,914.09 29,914.60 29,910.61 29,910.61 263.2K
11:13 29,907.60 29,907.60 29,892.40 29,892.40 284.0K
11:14 29,894.05 29,901.20 29,893.25 29,901.20 280.5K
11:15 29,903.40 29,905.44 29,903.03 29,903.03 311.6K
11:16 29,903.10 29,910.84 29,901.18 29,910.84 246.8K
11:17 29,910.00 29,918.51 29,910.00 29,918.51 317.8K
11:18 29,920.75 29,926.31 29,919.43 29,920.76 328.7K
11:19 29,927.79 29,927.97 29,925.16 29,925.16 282.3K
11:20 29,921.24 29,928.86 29,921.24 29,928.86 303.2K
11:21 29,929.29 29,933.48 29,929.29 29,933.48 280.2K
11:22 29,933.03 29,933.03 29,929.54 29,929.66 159.9K
11:23 29,930.27 29,934.23 29,930.27 29,934.23 169.5K
11:24 29,935.00 29,936.51 29,935.00 29,936.07 294.3K
11:25 29,933.45 29,937.92 29,933.45 29,937.92 240.6K
11:26 29,937.50 29,938.99 29,937.50 29,938.99 153.9K
11:27 29,933.39 29,933.39 29,931.27 29,931.27 242.0K
11:28 29,928.78 29,928.78 29,919.30 29,919.30 235.7K
11:29 29,918.23 29,920.89 29,918.23 29,920.89 232.1K
11:30 29,926.58 29,930.50 29,926.58 29,930.50 282.0K
11:31 29,931.87 29,938.66 29,931.87 29,936.24 224.0K
11:32 29,936.74 29,939.10 29,936.74 29,939.10 228.9K
11:33 29,939.91 29,942.57 29,939.91 29,942.57 256.2K
11:34 29,944.03 29,946.69 29,944.03 29,946.05 299.6K
11:35 29,948.46 29,952.15 29,947.24 29,952.15 368.0K
11:36 29,951.66 29,952.82 29,950.54 29,950.54 199.0K
11:37 29,953.10 29,965.56 29,953.10 29,964.77 349.6K
11:38 29,964.87 29,964.87 29,961.24 29,961.24 261.0K
11:39 29,957.29 29,957.29 29,951.56 29,952.24 305.2K
11:40 29,949.95 29,959.16 29,949.95 29,959.16 266.7K
11:41 29,959.69 29,959.69 29,953.87 29,953.87 533.9K
11:42 29,954.55 29,960.22 29,954.55 29,960.22 285.7K
11:43 29,964.54 29,964.54 29,960.77 29,960.77 401.8K
11:44 29,960.23 29,960.23 29,955.04 29,955.04 227.3K
11:45 29,954.27 29,954.67 29,954.14 29,954.14 278.0K
11:46 29,951.62 29,956.24 29,951.62 29,956.24 300.3K
11:47 29,957.18 29,962.02 29,957.18 29,959.50 190.2K
11:48 29,959.67 29,961.05 29,959.67 29,961.05 136.9K
11:49 29,960.97 29,962.43 29,960.97 29,962.43 225.8K
11:50 29,963.13 29,966.36 29,963.13 29,965.44 239.9K
11:51 29,961.97 29,961.97 29,956.66 29,961.96 300.9K
11:52 29,959.39 29,961.66 29,957.59 29,958.39 272.1K
11:53 29,954.40 29,954.40 29,951.73 29,953.32 242.3K
11:54 29,953.26 29,953.26 29,949.84 29,949.84 198.9K
11:55 29,951.07 29,951.07 29,940.92 29,940.92 382.3K
11:56 29,941.37 29,942.03 29,941.37 29,942.03 269.1K
11:57 29,941.03 29,941.03 29,939.00 29,939.00 179.8K
11:58 29,938.32 29,943.49 29,938.32 29,943.49 186.0K
11:59 29,940.25 29,940.25 29,934.43 29,934.43 420.0K
12:00 29,934.91 29,936.89 29,933.00 29,936.89 216.0K
12:01 29,934.57 29,936.73 29,934.57 29,936.73 174.5K
12:02 29,937.30 29,944.48 29,937.30 29,944.48 342.9K
12:03 29,948.30 29,954.22 29,948.30 29,954.22 275.8K
12:04 29,956.28 29,956.50 29,936.27 29,936.27 604.7K
12:05 29,934.49 29,934.49 29,928.94 29,934.30 334.4K
12:06 29,933.13 29,933.78 29,931.63 29,933.34 147.5K
12:07 29,933.07 29,935.09 29,933.07 29,935.09 138.8K
12:08 29,934.03 29,934.03 29,927.23 29,927.52 289.0K
12:09 29,927.20 29,928.58 29,922.80 29,928.58 309.3K
12:10 29,927.08 29,930.13 29,927.08 29,930.13 132.3K
12:11 29,930.65 29,930.65 29,929.01 29,929.01 161.1K
12:12 29,930.36 29,930.36 29,925.15 29,925.15 278.7K
12:13 29,926.00 29,926.97 29,924.98 29,925.89 188.6K
12:14 29,924.13 29,926.56 29,921.29 29,923.81 274.7K
12:15 29,924.76 29,927.97 29,924.76 29,927.97 113.9K
12:16 29,930.55 29,930.55 29,926.90 29,926.90 248.9K
12:17 29,926.35 29,926.35 29,921.12 29,921.52 198.8K
12:18 29,924.02 29,925.87 29,924.02 29,925.41 161.4K
12:19 29,925.37 29,928.12 29,925.37 29,927.85 102.2K
12:20 29,928.63 29,937.84 29,928.63 29,937.84 255.8K
12:21 29,937.83 29,939.93 29,937.83 29,939.93 106.6K
12:22 29,943.81 29,950.13 29,943.81 29,949.52 184.8K
12:23 29,949.80 29,952.41 29,949.80 29,951.47 117.4K
12:24 29,952.86 29,959.29 29,952.86 29,959.29 229.0K
12:25 29,960.67 29,962.83 29,960.67 29,962.83 183.2K
12:26 29,964.49 29,965.81 29,964.49 29,965.32 165.5K
12:27 29,965.68 29,972.44 29,965.68 29,972.44 228.9K
12:28 29,974.41 29,974.41 29,971.34 29,971.34 196.9K
12:29 29,971.26 29,971.26 29,964.27 29,964.27 229.7K
12:30 29,963.71 29,963.71 29,958.35 29,958.35 250.5K
12:31 29,958.56 29,961.14 29,958.56 29,959.91 166.7K
12:32 29,959.55 29,959.55 29,950.55 29,950.55 209.7K
12:33 29,949.83 29,949.83 29,944.00 29,944.34 220.1K
12:34 29,944.09 29,946.06 29,944.03 29,946.06 140.3K
12:35 29,948.35 29,953.51 29,948.35 29,953.51 283.3K
12:36 29,954.59 29,959.41 29,954.59 29,959.41 191.9K
12:37 29,959.34 29,963.23 29,959.34 29,963.23 223.0K
12:38 29,970.72 29,977.16 29,970.72 29,977.16 294.0K
12:39 29,975.09 29,975.09 29,974.60 29,974.78 125.7K
12:40 29,975.87 29,979.11 29,975.58 29,979.11 211.5K
12:41 29,974.40 29,974.40 29,971.64 29,971.64 195.2K
12:42 29,971.54 29,973.43 29,967.49 29,973.43 229.2K
12:43 29,974.23 29,974.23 29,970.44 29,970.75 126.8K
12:44 29,971.26 29,971.26 29,969.58 29,969.58 452.9K
12:45 29,970.50 29,979.34 29,970.50 29,979.34 238.7K
12:46 29,978.93 29,978.93 29,977.43 29,977.43 142.7K
12:47 29,977.18 29,979.69 29,977.18 29,979.69 170.2K
12:48 29,981.00 29,981.00 29,975.67 29,975.79 241.4K
12:49 29,978.61 29,982.33 29,978.61 29,981.97 205.7K
12:50 29,982.43 29,985.05 29,982.43 29,984.71 179.7K
12:51 29,977.03 29,977.03 29,974.45 29,975.20 368.9K
12:52 29,975.41 29,976.54 29,975.01 29,975.01 99.0K
12:53 29,975.10 29,978.39 29,975.10 29,977.84 156.4K
12:54 29,977.71 29,980.02 29,977.71 29,980.02 130.4K
12:55 29,981.63 29,982.93 29,979.93 29,979.93 191.4K
12:56 29,979.16 29,979.16 29,969.67 29,969.67 228.7K
12:57 29,965.99 29,969.14 29,965.99 29,968.12 94.8K
12:58 29,967.10 29,968.00 29,966.83 29,966.83 150.8K
12:59 29,966.06 29,966.06 29,963.09 29,963.09 155.6K
13:00 29,963.63 29,965.78 29,960.32 29,965.78 291.5K
13:01 29,956.24 29,960.57 29,956.24 29,960.57 366.8K
13:02 29,956.87 29,964.83 29,956.87 29,964.83 864.4K
13:03 29,968.96 29,974.51 29,968.96 29,974.51 275.7K
13:04 29,975.36 29,979.81 29,975.36 29,979.81 249.8K
13:05 29,979.48 29,979.74 29,978.27 29,978.27 190.6K
13:06 29,982.68 29,986.19 29,982.68 29,986.19 206.9K
13:07 29,986.53 29,986.53 29,984.79 29,984.79 121.0K
13:08 29,981.93 29,984.23 29,981.93 29,984.23 200.6K
13:09 29,985.42 29,988.22 29,985.42 29,988.22 302.7K
13:10 29,988.71 29,989.51 29,988.69 29,989.51 159.9K
13:11 29,992.04 29,994.46 29,991.41 29,991.84 191.1K
13:12 29,994.34 29,998.72 29,994.34 29,998.72 160.5K
13:13 29,999.23 29,999.23 29,993.72 29,993.72 304.6K
13:14 29,995.15 29,995.15 29,993.90 29,993.90 77.8K
13:15 29,994.41 30,000.02 29,994.41 30,000.02 263.0K
13:16 30,003.09 30,008.74 30,003.09 30,008.74 230.2K
13:17 30,008.54 30,012.56 30,008.54 30,012.56 328.4K
13:18 30,013.96 30,019.45 30,013.96 30,019.45 201.0K
13:19 30,015.57 30,017.98 30,015.57 30,017.90 315.4K
13:20 30,017.73 30,017.73 30,014.44 30,014.44 196.8K
13:21 30,013.80 30,015.12 30,013.80 30,014.91 210.7K
13:22 30,014.08 30,017.23 30,013.83 30,016.96 160.0K
13:23 30,017.15 30,018.94 30,017.15 30,018.34 136.3K
13:24 30,016.12 30,020.73 30,016.12 30,020.73 237.5K
13:25 30,020.65 30,023.37 30,020.65 30,023.37 300.0K
13:26 30,022.83 30,025.12 30,022.83 30,023.70 283.5K
13:27 30,023.93 30,024.38 30,022.96 30,023.67 146.6K
13:28 30,026.33 30,027.30 30,024.72 30,027.30 175.7K
13:29 30,029.93 30,032.30 30,029.93 30,031.99 231.4K
13:30 30,032.33 30,032.33 30,029.09 30,029.68 153.7K
13:31 30,029.63 30,029.63 30,028.13 30,028.78 183.2K
13:32 30,028.35 30,030.00 30,028.35 30,029.77 177.2K
13:33 30,030.98 30,030.98 30,025.57 30,025.57 240.2K
13:34 30,026.05 30,026.05 30,023.72 30,024.05 145.6K
13:35 30,025.72 30,025.72 30,023.96 30,024.99 229.1K
13:36 30,023.91 30,023.91 30,023.23 30,023.23 298.2K
13:37 30,021.96 30,021.96 30,021.23 30,021.23 155.2K
13:38 30,023.10 30,023.10 30,021.29 30,022.34 205.5K
13:39 30,022.80 30,022.91 30,021.03 30,021.13 204.7K
13:40 30,021.56 30,021.56 30,017.40 30,017.40 191.7K
13:41 30,012.70 30,015.50 30,012.70 30,015.00 249.0K
13:42 30,015.04 30,015.36 30,013.51 30,014.00 160.6K
13:43 30,014.85 30,015.53 30,014.36 30,014.36 241.8K
13:44 30,014.08 30,014.48 30,014.08 30,014.17 225.1K
13:45 30,015.05 30,015.77 30,012.57 30,015.77 195.8K
13:46 30,017.16 30,020.10 30,017.16 30,019.69 142.9K
13:47 30,021.06 30,022.92 30,021.06 30,022.92 161.9K
13:48 30,023.25 30,023.25 30,021.73 30,022.93 162.3K
13:49 30,023.33 30,023.33 30,022.23 30,022.23 171.4K
13:50 30,022.62 30,026.03 30,022.62 30,026.03 336.0K
13:51 30,026.38 30,029.58 30,026.38 30,029.58 208.5K
13:52 30,030.19 30,032.68 30,030.19 30,032.68 391.1K
13:53 30,031.79 30,032.48 30,030.93 30,031.38 146.0K
13:54 30,029.31 30,029.31 30,027.20 30,027.22 200.5K
13:55 30,028.92 30,028.92 30,028.56 30,028.67 465.6K
13:56 30,029.07 30,029.07 30,020.69 30,020.69 394.2K
13:57 30,019.50 30,019.50 30,013.29 30,014.30 291.9K
13:58 30,015.83 30,020.82 30,015.83 30,020.82 160.7K
13:59 30,018.28 30,018.28 30,017.08 30,017.55 151.1K
14:00 30,019.14 30,019.14 30,016.37 30,017.32 219.8K
14:01 30,018.86 30,024.02 30,018.86 30,023.07 136.7K
14:02 30,026.06 30,026.06 30,021.57 30,022.63 187.2K
14:03 30,022.65 30,022.65 30,020.76 30,022.28 199.3K
14:04 30,022.15 30,026.47 30,022.15 30,026.47 227.5K
14:05 30,027.34 30,029.69 30,027.34 30,029.69 227.5K
14:06 30,032.76 30,036.56 30,032.76 30,036.56 349.2K
14:07 30,033.16 30,035.74 30,030.91 30,030.91 411.1K
14:08 30,033.00 30,035.88 30,033.00 30,035.88 209.0K
14:09 30,036.87 30,038.05 30,036.47 30,036.47 165.7K
14:10 30,034.40 30,034.40 30,026.62 30,026.62 252.7K
14:11 30,025.54 30,025.54 30,019.52 30,019.52 201.6K
14:12 30,021.53 30,022.96 30,021.14 30,021.14 261.4K
14:13 30,025.59 30,027.14 30,025.31 30,027.14 199.4K
14:14 30,026.53 30,027.74 30,026.53 30,027.74 171.7K
14:15 30,028.56 30,030.32 30,028.56 30,029.81 192.3K
14:16 30,029.44 30,031.21 30,029.44 30,031.21 218.2K
14:17 30,030.37 30,030.37 30,021.31 30,021.31 258.0K
14:18 30,019.77 30,019.79 30,019.08 30,019.57 117.7K
14:19 30,021.41 30,021.41 30,009.20 30,009.20 351.6K
14:20 30,008.32 30,008.32 29,999.77 30,001.54 428.2K
14:21 29,995.34 29,995.34 29,989.33 29,989.33 362.8K
14:22 29,988.05 29,988.05 29,983.55 29,984.82 202.4K
14:23 29,982.15 29,983.76 29,979.51 29,983.76 179.2K
14:24 29,984.95 29,990.15 29,983.89 29,990.15 233.9K
14:25 29,992.98 29,993.29 29,991.38 29,991.43 257.2K
14:26 29,993.04 29,999.43 29,993.04 29,997.86 195.9K
14:27 29,993.82 29,995.61 29,992.31 29,995.61 305.3K
14:28 29,996.93 29,999.19 29,990.39 29,990.39 233.1K
14:29 29,990.26 29,991.72 29,990.26 29,991.72 137.2K
14:30 29,993.13 30,005.68 29,993.13 30,005.68 296.9K
14:31 30,007.35 30,008.03 30,005.29 30,008.03 203.9K
14:32 30,004.42 30,004.58 30,001.92 30,001.92 274.8K
14:33 30,005.82 30,008.52 30,005.82 30,008.14 166.9K
14:34 30,008.93 30,009.99 30,008.72 30,008.72 184.7K
14:35 30,008.70 30,019.52 30,008.70 30,018.10 286.6K
14:36 30,020.28 30,022.03 30,020.28 30,021.55 195.9K
14:37 30,020.23 30,020.98 30,020.23 30,020.61 154.7K
14:38 30,020.44 30,021.90 30,020.44 30,021.51 286.4K
14:39 30,021.37 30,021.37 30,016.00 30,016.00 238.0K
14:40 30,015.92 30,020.09 30,013.79 30,020.09 173.0K
14:41 30,018.64 30,018.64 30,017.07 30,018.12 128.6K
14:42 30,017.98 30,019.12 30,017.78 30,018.89 147.3K
14:43 30,018.97 30,018.97 30,013.87 30,013.87 162.3K
14:44 30,013.71 30,013.77 30,012.90 30,013.75 248.0K
14:45 30,012.46 30,013.34 30,011.28 30,011.28 150.9K
14:46 30,011.13 30,011.13 30,003.79 30,003.79 342.8K
14:47 30,003.77 30,003.78 30,000.90 30,003.78 246.4K
14:48 30,003.23 30,009.90 30,003.23 30,009.90 315.2K
14:49 30,013.93 30,015.73 30,013.93 30,015.73 309.8K
14:50 30,016.46 30,016.65 30,012.66 30,012.66 245.9K
14:51 30,012.72 30,014.58 30,012.72 30,014.58 187.3K
14:52 30,014.94 30,016.37 30,014.94 30,015.19 292.8K
14:53 30,013.98 30,014.16 30,013.94 30,013.94 127.3K
14:54 30,014.96 30,015.23 30,014.03 30,014.46 242.4K
14:55 30,014.88 30,015.44 30,014.40 30,014.40 137.4K
14:56 30,014.14 30,014.14 30,010.49 30,010.49 230.3K
14:57 30,007.27 30,008.73 30,006.80 30,006.80 221.1K
14:58 30,007.62 30,007.62 30,006.27 30,006.27 170.2K
14:59 30,005.74 30,005.98 30,004.45 30,005.98 190.2K
15:00 30,003.94 30,004.35 30,001.48 30,004.35 335.4K
15:01 30,004.82 30,006.47 30,004.82 30,005.23 207.7K
15:02 30,003.22 30,004.73 29,998.95 29,998.95 284.8K
15:03 29,999.65 30,004.70 29,999.65 30,003.48 266.0K
15:04 30,003.48 30,004.13 30,001.60 30,001.60 186.2K
15:05 30,001.26 30,003.69 30,001.26 30,003.69 177.7K
15:06 30,001.88 30,005.76 30,001.71 30,005.76 235.1K
15:07 30,004.84 30,012.76 30,004.84 30,012.76 306.8K
15:08 30,013.83 30,016.38 30,013.83 30,016.13 369.1K
15:09 30,015.56 30,016.26 30,009.09 30,009.09 388.8K
15:10 30,009.87 30,012.00 30,009.87 30,012.00 245.1K
15:11 30,012.20 30,025.11 30,012.20 30,025.11 612.5K
15:12 30,025.65 30,027.64 30,024.45 30,024.45 427.8K
15:13 30,024.10 30,026.45 30,023.77 30,026.45 320.7K
15:14 30,027.14 30,027.98 30,027.14 30,027.44 347.3K
15:15 30,026.48 30,026.48 30,019.28 30,019.28 435.4K
15:16 30,019.77 30,019.77 30,012.30 30,012.30 284.8K
15:17 30,013.61 30,018.42 30,013.61 30,018.42 235.3K
15:18 30,018.17 30,018.17 30,012.69 30,012.69 325.1K
15:19 30,012.11 30,012.11 30,005.80 30,005.80 301.0K
15:20 30,006.00 30,006.00 29,999.05 29,999.05 314.9K
15:21 30,000.44 30,003.45 29,999.61 29,999.61 325.4K
15:22 29,999.53 29,999.53 29,992.11 29,992.11 354.2K
15:23 29,991.53 29,994.74 29,991.53 29,994.32 201.6K
15:24 29,990.72 29,992.60 29,987.56 29,992.60 304.7K
15:25 29,995.26 29,996.56 29,994.39 29,994.39 275.3K
15:26 29,995.05 29,997.87 29,992.49 29,992.49 267.7K
15:27 29,990.79 29,990.79 29,985.07 29,988.01 354.2K
15:28 29,988.58 29,989.30 29,987.13 29,987.13 300.9K
15:29 29,985.32 29,987.84 29,985.32 29,986.94 344.3K
15:30 29,985.15 29,990.37 29,985.15 29,988.35 513.2K
15:31 29,988.66 29,990.40 29,987.65 29,990.40 970.4K
15:32 29,989.76 29,991.09 29,989.76 29,990.62 361.9K
15:33 29,989.54 29,992.62 29,988.65 29,992.62 363.7K
15:34 29,995.23 30,001.55 29,995.23 30,001.55 553.4K
15:35 30,000.78 30,000.78 29,997.78 29,998.83 380.4K
15:36 29,997.24 29,997.24 29,995.33 29,995.33 450.2K
15:37 29,998.12 29,998.12 29,996.26 29,997.06 447.9K
15:38 29,995.62 30,000.65 29,995.62 30,000.65 482.1K
15:39 30,001.58 30,002.33 30,001.18 30,002.33 480.2K
15:40 30,003.59 30,003.59 29,999.02 29,999.02 630.0K
15:41 30,000.82 30,010.31 30,000.82 30,010.31 522.8K
15:42 30,009.27 30,009.27 30,005.77 30,005.77 349.6K
15:43 30,005.97 30,005.97 30,001.71 30,001.71 503.5K
15:44 30,000.99 30,006.57 30,000.99 30,006.57 429.7K
15:45 30,006.75 30,007.00 30,000.86 30,000.86 773.9K
15:46 29,997.05 29,997.05 29,993.07 29,993.07 637.3K
15:47 29,991.35 29,999.07 29,991.35 29,998.10 817.3K
15:48 29,997.68 29,997.68 29,993.51 29,993.51 627.4K
15:49 29,995.27 29,995.27 29,992.82 29,993.33 896.6K
15:50 29,999.58 30,002.89 29,992.81 29,992.81 2,853.4K
15:51 29,987.72 29,987.72 29,979.19 29,979.19 1,236.7K
15:52 29,984.83 29,984.83 29,976.83 29,976.83 902.4K
15:53 29,982.63 29,982.63 29,975.05 29,976.63 980.2K
15:54 29,975.78 29,979.05 29,975.78 29,979.05 1,057.9K
15:55 29,975.30 29,975.30 29,964.48 29,964.48 1,735.3K
15:56 29,970.28 29,978.22 29,969.18 29,978.22 2,231.6K
15:57 29,979.03 29,985.43 29,979.03 29,983.37 1,451.3K
15:58 29,982.43 29,985.36 29,982.43 29,983.55 2,364.2K
15:59 29,981.63 29,981.63 29,972.09 29,972.09 3,093.1K
16:00 29,983.31 29,983.82 29,983.31 29,983.82 65,831.9K
16:01 29,983.82 29,983.82 29,983.82 29,983.82 372.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据