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 30,766.57 30,775.56 30,766.57 30,766.67 35,230.7K
09:31 30,768.02 30,803.09 30,768.02 30,796.71 2,135.1K
09:32 30,798.44 30,798.44 30,784.05 30,784.05 1,817.3K
09:33 30,770.29 30,770.65 30,746.81 30,746.81 1,486.0K
09:34 30,738.76 30,748.11 30,738.76 30,739.35 1,340.9K
09:35 30,747.14 30,754.10 30,747.14 30,749.39 1,032.2K
09:36 30,761.52 30,768.95 30,761.52 30,768.95 1,027.3K
09:37 30,764.98 30,767.43 30,760.97 30,760.97 1,215.6K
09:38 30,768.54 30,782.81 30,768.54 30,782.45 1,034.7K
09:39 30,785.83 30,786.46 30,781.03 30,786.46 801.7K
09:40 30,783.45 30,783.45 30,768.50 30,768.91 893.4K
09:41 30,765.53 30,767.86 30,758.32 30,758.32 1,135.6K
09:42 30,756.39 30,767.05 30,756.39 30,767.05 851.7K
09:43 30,763.47 30,763.47 30,748.81 30,748.81 1,092.2K
09:44 30,753.35 30,753.35 30,741.57 30,741.57 723.0K
09:45 30,743.39 30,747.29 30,742.48 30,742.48 884.5K
09:46 30,751.62 30,752.85 30,747.66 30,747.80 631.2K
09:47 30,747.40 30,747.85 30,731.60 30,731.60 856.0K
09:48 30,717.54 30,717.54 30,709.13 30,715.58 1,084.3K
09:49 30,718.84 30,727.26 30,718.84 30,727.26 524.2K
09:50 30,730.55 30,730.83 30,729.39 30,729.39 811.0K
09:51 30,738.85 30,743.99 30,738.85 30,740.25 787.7K
09:52 30,739.80 30,739.80 30,733.19 30,737.57 645.0K
09:53 30,737.22 30,737.22 30,725.58 30,729.49 807.7K
09:54 30,723.96 30,723.96 30,709.25 30,717.66 935.3K
09:55 30,712.75 30,722.40 30,708.88 30,722.40 569.1K
09:56 30,724.16 30,724.16 30,713.04 30,715.45 619.0K
09:57 30,715.38 30,715.38 30,698.32 30,698.32 828.0K
09:58 30,697.47 30,697.47 30,686.42 30,687.79 625.9K
09:59 30,690.13 30,690.13 30,683.45 30,683.82 654.2K
10:00 30,695.06 30,709.34 30,692.75 30,692.75 921.7K
10:01 30,692.14 30,697.78 30,692.14 30,693.44 432.6K
10:02 30,696.55 30,696.55 30,681.88 30,681.88 665.9K
10:03 30,681.14 30,700.23 30,681.14 30,700.23 846.7K
10:04 30,695.47 30,695.68 30,691.06 30,695.68 635.6K
10:05 30,700.96 30,719.96 30,700.96 30,719.96 661.7K
10:06 30,712.32 30,730.57 30,712.32 30,730.57 523.8K
10:07 30,732.65 30,732.65 30,706.92 30,706.92 1,058.2K
10:08 30,713.43 30,713.43 30,711.55 30,712.83 769.3K
10:09 30,706.37 30,721.44 30,706.37 30,721.44 598.5K
10:10 30,727.73 30,727.73 30,707.96 30,707.96 963.7K
10:11 30,704.61 30,713.02 30,704.14 30,713.02 564.7K
10:12 30,713.74 30,713.74 30,704.00 30,704.00 578.3K
10:13 30,702.24 30,708.59 30,702.24 30,707.51 841.2K
10:14 30,710.65 30,710.65 30,700.01 30,700.01 588.7K
10:15 30,700.64 30,700.64 30,692.13 30,692.13 927.9K
10:16 30,689.11 30,689.11 30,685.16 30,685.16 575.4K
10:17 30,677.35 30,680.47 30,676.54 30,680.47 669.9K
10:18 30,680.48 30,689.11 30,680.48 30,689.11 665.5K
10:19 30,688.19 30,689.35 30,687.65 30,688.30 1,419.6K
10:20 30,688.87 30,688.87 30,681.71 30,682.52 437.1K
10:21 30,672.19 30,680.45 30,672.19 30,680.45 767.2K
10:22 30,685.14 30,691.23 30,685.14 30,686.89 523.6K
10:23 30,684.79 30,700.33 30,684.79 30,700.33 426.3K
10:24 30,704.90 30,713.96 30,704.90 30,710.63 579.0K
10:25 30,709.36 30,709.36 30,704.11 30,705.43 544.3K
10:26 30,711.48 30,714.29 30,707.79 30,707.79 515.5K
10:27 30,708.77 30,708.77 30,705.93 30,706.92 444.2K
10:28 30,704.15 30,704.15 30,698.55 30,701.15 475.9K
10:29 30,688.95 30,688.95 30,681.10 30,683.72 484.4K
10:30 30,691.14 30,693.47 30,690.03 30,693.47 494.8K
10:31 30,691.36 30,691.36 30,688.61 30,688.85 489.3K
10:32 30,689.37 30,694.11 30,686.91 30,694.11 430.9K
10:33 30,697.99 30,706.41 30,697.99 30,706.41 1,027.1K
10:34 30,705.06 30,707.24 30,704.04 30,707.24 325.8K
10:35 30,708.72 30,710.61 30,708.72 30,708.88 349.5K
10:36 30,710.11 30,710.11 30,704.51 30,708.34 483.2K
10:37 30,708.11 30,723.09 30,708.11 30,723.09 383.3K
10:38 30,723.63 30,727.19 30,723.48 30,727.19 312.5K
10:39 30,725.22 30,730.08 30,725.22 30,729.05 440.3K
10:40 30,732.20 30,732.41 30,729.43 30,732.41 585.6K
10:41 30,735.67 30,736.25 30,734.23 30,736.25 411.4K
10:42 30,737.98 30,741.64 30,733.44 30,733.44 594.7K
10:43 30,727.45 30,728.24 30,723.18 30,723.18 487.7K
10:44 30,725.52 30,725.52 30,717.75 30,718.43 461.6K
10:45 30,719.55 30,720.13 30,704.25 30,704.25 404.1K
10:46 30,704.44 30,710.04 30,704.44 30,710.04 771.1K
10:47 30,705.24 30,707.49 30,702.41 30,702.41 316.2K
10:48 30,696.53 30,696.63 30,689.32 30,689.32 372.3K
10:49 30,681.54 30,695.48 30,681.54 30,695.48 406.4K
10:50 30,697.07 30,697.62 30,694.12 30,697.62 196.7K
10:51 30,698.63 30,705.36 30,698.63 30,702.82 539.3K
10:52 30,700.81 30,708.71 30,700.81 30,708.71 346.1K
10:53 30,711.28 30,715.07 30,711.28 30,715.07 276.1K
10:54 30,708.98 30,708.98 30,697.49 30,697.49 1,278.1K
10:55 30,701.06 30,714.12 30,701.06 30,714.12 384.3K
10:56 30,709.23 30,709.23 30,700.56 30,705.26 494.3K
10:57 30,707.24 30,708.29 30,705.58 30,708.29 368.3K
10:58 30,707.89 30,707.89 30,705.21 30,705.45 366.6K
10:59 30,706.62 30,714.40 30,706.62 30,714.40 245.4K
11:00 30,716.20 30,724.05 30,716.20 30,722.12 464.0K
11:01 30,720.40 30,721.82 30,716.65 30,716.65 279.7K
11:02 30,714.57 30,721.30 30,714.57 30,718.87 562.7K
11:03 30,715.85 30,715.85 30,712.94 30,712.94 295.5K
11:04 30,708.58 30,711.98 30,708.58 30,711.98 672.2K
11:05 30,713.34 30,713.34 30,711.36 30,712.84 530.2K
11:06 30,716.95 30,716.95 30,714.95 30,715.05 451.5K
11:07 30,714.28 30,725.44 30,714.28 30,724.30 276.7K
11:08 30,724.39 30,724.39 30,721.37 30,723.78 312.0K
11:09 30,725.60 30,733.04 30,725.60 30,733.04 2,451.9K
11:10 30,730.97 30,732.51 30,724.24 30,724.24 411.3K
11:11 30,719.14 30,724.18 30,719.14 30,724.18 242.1K
11:12 30,726.97 30,730.37 30,723.30 30,723.30 522.8K
11:13 30,725.72 30,728.86 30,725.72 30,727.26 263.5K
11:14 30,725.20 30,726.61 30,723.75 30,726.54 469.0K
11:15 30,728.19 30,733.82 30,728.19 30,733.82 304.1K
11:16 30,730.71 30,734.53 30,730.71 30,734.01 235.7K
11:17 30,733.82 30,736.94 30,733.82 30,736.08 254.3K
11:18 30,733.37 30,742.19 30,733.37 30,742.19 398.9K
11:19 30,746.64 30,749.23 30,746.23 30,749.23 621.6K
11:20 30,752.86 30,758.53 30,752.86 30,757.52 585.4K
11:21 30,759.47 30,759.47 30,752.70 30,752.70 393.7K
11:22 30,751.73 30,755.89 30,751.73 30,755.89 271.5K
11:23 30,768.68 30,768.68 30,766.48 30,767.79 392.0K
11:24 30,767.73 30,771.91 30,767.73 30,771.73 259.7K
11:25 30,770.33 30,771.74 30,768.96 30,771.74 221.7K
11:26 30,771.03 30,771.03 30,764.18 30,764.18 503.8K
11:27 30,760.83 30,771.50 30,760.83 30,771.50 294.6K
11:28 30,772.97 30,773.11 30,772.44 30,773.11 294.9K
11:29 30,774.58 30,777.05 30,774.58 30,777.05 336.9K
11:30 30,775.35 30,777.58 30,775.25 30,777.58 298.0K
11:31 30,774.92 30,779.86 30,774.73 30,779.86 302.2K
11:32 30,782.42 30,784.60 30,782.42 30,784.43 443.5K
11:33 30,782.95 30,784.40 30,782.95 30,784.40 309.3K
11:34 30,784.53 30,784.53 30,779.97 30,779.97 233.3K
11:35 30,782.44 30,782.44 30,779.67 30,779.67 645.5K
11:36 30,779.26 30,783.26 30,779.26 30,782.24 327.0K
11:37 30,783.07 30,787.84 30,782.87 30,786.78 285.7K
11:38 30,785.31 30,787.02 30,785.09 30,785.09 479.8K
11:39 30,785.74 30,789.56 30,785.74 30,789.56 352.4K
11:40 30,788.57 30,788.57 30,783.08 30,783.08 284.1K
11:41 30,784.93 30,787.17 30,784.93 30,787.17 187.8K
11:42 30,786.80 30,796.66 30,786.80 30,796.66 395.4K
11:43 30,795.54 30,795.70 30,793.61 30,793.61 235.5K
11:44 30,795.10 30,796.28 30,794.97 30,796.28 185.0K
11:45 30,797.63 30,798.50 30,796.43 30,796.43 275.1K
11:46 30,796.62 30,797.54 30,795.34 30,795.34 379.3K
11:47 30,796.01 30,798.45 30,793.89 30,798.45 275.3K
11:48 30,803.79 30,803.79 30,801.52 30,802.27 362.4K
11:49 30,801.71 30,802.37 30,800.08 30,800.40 236.8K
11:50 30,799.04 30,804.72 30,799.04 30,804.14 383.3K
11:51 30,801.19 30,802.85 30,801.19 30,802.45 282.6K
11:52 30,805.46 30,806.70 30,805.46 30,806.70 326.2K
11:53 30,806.43 30,807.85 30,806.43 30,807.85 755.0K
11:54 30,807.61 30,808.42 30,806.68 30,808.42 272.5K
11:55 30,808.77 30,808.77 30,804.45 30,804.45 241.3K
11:56 30,802.45 30,803.60 30,797.28 30,797.28 416.9K
11:57 30,797.16 30,798.12 30,795.92 30,798.12 248.0K
11:58 30,799.24 30,799.24 30,794.20 30,794.30 299.7K
11:59 30,792.76 30,794.41 30,792.76 30,793.98 214.0K
12:00 30,794.99 30,798.85 30,794.99 30,795.20 326.6K
12:01 30,795.77 30,795.77 30,786.72 30,786.72 307.4K
12:02 30,786.32 30,787.44 30,786.32 30,787.44 254.1K
12:03 30,787.12 30,795.37 30,787.12 30,795.37 653.0K
12:04 30,795.95 30,796.57 30,789.19 30,789.19 342.1K
12:05 30,789.25 30,792.91 30,789.25 30,789.82 449.5K
12:06 30,790.01 30,795.54 30,790.01 30,795.54 269.9K
12:07 30,799.86 30,800.34 30,799.72 30,800.34 292.3K
12:08 30,801.21 30,804.14 30,801.21 30,804.14 346.6K
12:09 30,802.27 30,802.27 30,794.77 30,794.77 382.6K
12:10 30,797.47 30,802.07 30,797.47 30,802.07 306.2K
12:11 30,801.07 30,808.54 30,801.07 30,806.99 289.7K
12:12 30,805.77 30,807.37 30,805.77 30,806.63 224.1K
12:13 30,804.43 30,804.63 30,804.11 30,804.37 162.5K
12:14 30,803.01 30,804.25 30,803.01 30,804.25 202.3K
12:15 30,806.17 30,809.49 30,803.45 30,803.45 296.8K
12:16 30,803.25 30,807.67 30,803.25 30,807.67 247.3K
12:17 30,810.08 30,810.08 30,809.15 30,809.45 238.5K
12:18 30,812.15 30,815.22 30,812.15 30,815.22 200.3K
12:19 30,814.75 30,814.75 30,808.24 30,808.24 385.5K
12:20 30,806.93 30,807.76 30,806.86 30,806.86 241.6K
12:21 30,805.02 30,807.00 30,804.90 30,807.00 245.3K
12:22 30,809.39 30,810.61 30,809.17 30,809.17 245.4K
12:23 30,808.71 30,808.71 30,805.92 30,806.02 200.8K
12:24 30,804.64 30,806.92 30,802.46 30,802.46 289.8K
12:25 30,799.04 30,803.44 30,799.04 30,800.73 237.4K
12:26 30,799.17 30,799.17 30,788.85 30,788.85 318.3K
12:27 30,786.01 30,786.01 30,780.68 30,780.88 288.0K
12:28 30,781.64 30,781.64 30,775.22 30,775.22 239.8K
12:29 30,775.78 30,775.79 30,773.12 30,773.12 281.6K
12:30 30,775.43 30,781.06 30,775.43 30,781.06 435.4K
12:31 30,787.02 30,789.99 30,787.02 30,789.99 333.6K
12:32 30,792.11 30,796.19 30,792.11 30,796.19 253.2K
12:33 30,797.19 30,798.34 30,796.64 30,796.86 177.6K
12:34 30,796.53 30,798.19 30,795.90 30,795.90 185.2K
12:35 30,796.06 30,798.24 30,796.06 30,798.24 249.6K
12:36 30,797.17 30,797.17 30,794.19 30,794.32 489.5K
12:37 30,794.95 30,795.76 30,793.84 30,795.76 250.6K
12:38 30,795.43 30,795.43 30,789.81 30,789.81 316.8K
12:39 30,790.45 30,794.22 30,790.45 30,794.22 255.7K
12:40 30,791.03 30,791.03 30,787.28 30,787.28 240.5K
12:41 30,787.60 30,787.60 30,784.00 30,786.84 443.7K
12:42 30,786.41 30,786.41 30,783.97 30,783.97 314.4K
12:43 30,784.73 30,784.73 30,777.86 30,777.86 201.1K
12:44 30,773.62 30,773.62 30,768.91 30,768.91 202.9K
12:45 30,774.48 30,774.48 30,766.63 30,766.63 357.4K
12:46 30,768.12 30,769.97 30,768.12 30,769.68 154.7K
12:47 30,770.03 30,770.03 30,769.14 30,769.26 208.1K
12:48 30,770.15 30,770.15 30,769.16 30,769.99 542.5K
12:49 30,770.64 30,770.81 30,768.54 30,768.54 212.9K
12:50 30,768.70 30,768.84 30,765.01 30,765.01 231.0K
12:51 30,766.23 30,770.21 30,766.23 30,769.83 247.9K
12:52 30,773.07 30,779.84 30,773.07 30,779.84 356.9K
12:53 30,780.67 30,784.08 30,780.67 30,784.08 245.6K
12:54 30,788.69 30,790.21 30,788.69 30,790.07 277.2K
12:55 30,792.01 30,795.18 30,792.01 30,795.18 204.8K
12:56 30,794.67 30,795.99 30,794.12 30,795.71 219.3K
12:57 30,797.33 30,800.15 30,797.33 30,799.76 231.4K
12:58 30,800.32 30,800.58 30,797.71 30,798.34 203.8K
12:59 30,796.81 30,797.05 30,794.74 30,794.74 159.9K
13:00 30,794.11 30,794.71 30,791.69 30,793.91 217.7K
13:01 30,791.41 30,792.95 30,791.41 30,792.95 148.3K
13:02 30,794.50 30,795.42 30,793.90 30,793.90 151.7K
13:03 30,793.76 30,793.76 30,790.12 30,790.43 272.4K
13:04 30,787.63 30,787.63 30,785.85 30,785.85 375.1K
13:05 30,786.39 30,786.70 30,786.30 30,786.70 170.1K
13:06 30,786.67 30,789.86 30,786.57 30,789.86 179.6K
13:07 30,788.09 30,788.09 30,778.37 30,778.37 234.9K
13:08 30,778.62 30,779.77 30,778.62 30,779.47 255.0K
13:09 30,779.67 30,779.67 30,778.42 30,778.42 325.7K
13:10 30,778.45 30,778.45 30,769.66 30,771.25 361.4K
13:11 30,770.08 30,770.08 30,761.14 30,761.14 314.3K
13:12 30,760.69 30,760.69 30,754.40 30,755.69 228.5K
13:13 30,759.26 30,767.84 30,759.26 30,767.84 312.2K
13:14 30,768.02 30,768.02 30,765.91 30,765.91 195.6K
13:15 30,766.56 30,766.56 30,758.47 30,758.47 191.4K
13:16 30,753.22 30,753.22 30,742.67 30,742.75 419.7K
13:17 30,743.05 30,744.49 30,743.05 30,744.49 350.1K
13:18 30,743.29 30,744.65 30,743.29 30,743.61 289.4K
13:19 30,741.86 30,741.86 30,739.69 30,740.47 240.3K
13:20 30,742.34 30,748.30 30,742.34 30,747.65 247.2K
13:21 30,754.81 30,758.50 30,754.81 30,757.35 324.4K
13:22 30,760.20 30,761.01 30,759.27 30,759.27 222.1K
13:23 30,758.91 30,761.30 30,757.92 30,757.92 186.7K
13:24 30,757.63 30,759.63 30,757.63 30,759.63 153.6K
13:25 30,759.58 30,760.17 30,758.71 30,758.71 171.5K
13:26 30,758.96 30,759.58 30,758.78 30,759.58 207.6K
13:27 30,759.72 30,759.72 30,753.23 30,753.23 274.5K
13:28 30,752.01 30,752.01 30,747.76 30,747.76 175.9K
13:29 30,746.67 30,747.67 30,746.67 30,746.93 249.3K
13:30 30,745.50 30,750.26 30,745.50 30,750.26 224.7K
13:31 30,751.38 30,752.59 30,750.94 30,752.59 276.0K
13:32 30,753.28 30,753.28 30,746.71 30,747.77 188.5K
13:33 30,747.41 30,748.89 30,744.04 30,744.04 249.2K
13:34 30,742.57 30,743.56 30,733.95 30,733.95 503.0K
13:35 30,731.46 30,731.46 30,729.54 30,730.34 467.0K
13:36 30,730.92 30,733.39 30,730.92 30,733.39 136.2K
13:37 30,734.04 30,734.04 30,724.27 30,724.27 332.5K
13:38 30,725.08 30,729.79 30,725.08 30,729.79 115.3K
13:39 30,729.98 30,731.99 30,729.46 30,731.99 150.4K
13:40 30,732.14 30,732.14 30,729.07 30,729.07 313.2K
13:41 30,729.76 30,731.24 30,729.76 30,731.24 173.8K
13:42 30,734.45 30,740.57 30,734.45 30,734.68 329.1K
13:43 30,731.76 30,736.50 30,731.67 30,734.92 269.8K
13:44 30,733.78 30,733.78 30,727.57 30,729.04 315.3K
13:45 30,730.72 30,738.99 30,730.72 30,738.99 386.5K
13:46 30,740.48 30,740.48 30,736.43 30,736.43 208.2K
13:47 30,738.97 30,741.84 30,737.75 30,737.75 344.7K
13:48 30,737.35 30,737.35 30,734.38 30,734.38 387.6K
13:49 30,732.80 30,732.88 30,732.36 30,732.88 206.7K
13:50 30,734.85 30,739.03 30,734.85 30,739.03 155.2K
13:51 30,742.09 30,747.49 30,742.09 30,747.49 247.1K
13:52 30,749.47 30,751.49 30,749.47 30,751.49 244.4K
13:53 30,750.12 30,751.20 30,749.46 30,751.20 263.6K
13:54 30,751.83 30,751.83 30,750.21 30,751.35 275.2K
13:55 30,750.81 30,752.62 30,747.35 30,747.82 405.0K
13:56 30,745.59 30,745.59 30,744.68 30,745.22 196.3K
13:57 30,744.34 30,747.46 30,744.34 30,747.30 240.1K
13:58 30,746.19 30,749.07 30,746.19 30,749.07 306.9K
13:59 30,749.11 30,749.29 30,748.10 30,748.10 258.4K
14:00 30,745.86 30,747.48 30,745.00 30,747.30 314.6K
14:01 30,749.25 30,753.35 30,749.25 30,753.35 298.3K
14:02 30,753.99 30,754.21 30,752.59 30,752.59 221.9K
14:03 30,753.54 30,753.54 30,750.54 30,752.82 292.0K
14:04 30,747.71 30,747.71 30,731.79 30,738.27 614.1K
14:05 30,741.31 30,749.09 30,741.31 30,746.30 367.7K
14:06 30,737.11 30,737.11 30,731.38 30,732.71 280.5K
14:07 30,733.31 30,733.45 30,723.92 30,723.92 370.0K
14:08 30,725.27 30,730.32 30,725.27 30,729.78 234.2K
14:09 30,728.88 30,731.31 30,728.88 30,730.89 590.6K
14:10 30,730.49 30,730.49 30,724.35 30,724.35 476.9K
14:11 30,724.94 30,729.18 30,724.25 30,729.18 196.4K
14:12 30,734.59 30,738.12 30,733.10 30,738.12 294.6K
14:13 30,739.08 30,739.08 30,733.95 30,734.80 335.8K
14:14 30,736.99 30,736.99 30,732.94 30,732.94 234.8K
14:15 30,728.76 30,728.76 30,714.74 30,718.35 887.6K
14:16 30,719.10 30,719.10 30,712.21 30,712.21 246.1K
14:17 30,709.60 30,720.49 30,709.60 30,720.49 286.1K
14:18 30,721.75 30,721.75 30,712.50 30,713.25 278.0K
14:19 30,715.56 30,719.51 30,715.56 30,719.51 361.2K
14:20 30,717.55 30,724.37 30,717.55 30,722.54 364.9K
14:21 30,719.33 30,719.33 30,714.54 30,714.87 304.4K
14:22 30,712.11 30,712.11 30,706.30 30,706.31 225.7K
14:23 30,705.02 30,714.26 30,705.02 30,714.26 447.2K
14:24 30,715.29 30,719.10 30,715.29 30,719.10 156.8K
14:25 30,720.02 30,722.32 30,720.02 30,722.32 248.3K
14:26 30,722.49 30,722.49 30,702.36 30,702.36 412.1K
14:27 30,702.32 30,702.32 30,685.41 30,685.41 486.5K
14:28 30,686.82 30,689.70 30,686.82 30,689.70 234.6K
14:29 30,688.97 30,695.51 30,688.97 30,694.50 231.4K
14:30 30,696.66 30,699.57 30,694.78 30,694.78 340.2K
14:31 30,695.73 30,695.73 30,684.26 30,684.26 207.1K
14:32 30,684.45 30,684.45 30,671.99 30,675.62 520.4K
14:33 30,667.45 30,670.59 30,665.90 30,665.90 301.9K
14:34 30,662.38 30,666.41 30,661.95 30,666.41 289.8K
14:35 30,672.95 30,676.52 30,672.95 30,675.52 346.9K
14:36 30,673.87 30,673.87 30,664.34 30,664.34 275.5K
14:37 30,664.37 30,671.36 30,664.37 30,666.67 404.8K
14:38 30,659.04 30,660.91 30,657.56 30,660.91 433.3K
14:39 30,660.97 30,661.64 30,660.73 30,660.73 271.9K
14:40 30,656.76 30,664.12 30,654.04 30,664.12 334.8K
14:41 30,666.32 30,670.25 30,666.32 30,668.82 289.9K
14:42 30,664.78 30,666.99 30,661.32 30,666.85 259.5K
14:43 30,667.27 30,668.03 30,664.89 30,664.89 216.4K
14:44 30,669.35 30,672.20 30,668.12 30,672.20 237.7K
14:45 30,674.36 30,689.93 30,674.36 30,689.93 458.1K
14:46 30,688.65 30,690.18 30,687.00 30,687.00 298.7K
14:47 30,686.42 30,689.79 30,684.31 30,684.31 294.8K
14:48 30,682.05 30,683.19 30,680.47 30,680.47 244.4K
14:49 30,679.88 30,679.88 30,676.09 30,678.00 347.2K
14:50 30,677.97 30,683.71 30,677.97 30,681.82 282.0K
14:51 30,681.69 30,690.36 30,681.69 30,690.36 294.4K
14:52 30,687.64 30,688.98 30,686.68 30,688.57 201.9K
14:53 30,688.92 30,694.43 30,688.67 30,694.43 231.7K
14:54 30,694.69 30,699.34 30,694.38 30,699.34 390.2K
14:55 30,699.97 30,701.48 30,696.91 30,696.91 457.0K
14:56 30,691.21 30,696.25 30,691.21 30,696.25 384.8K
14:57 30,698.30 30,698.30 30,690.34 30,690.34 304.5K
14:58 30,691.57 30,695.28 30,691.57 30,695.28 583.7K
14:59 30,695.33 30,704.69 30,695.33 30,704.69 259.8K
15:00 30,707.00 30,719.91 30,707.00 30,713.17 812.5K
15:01 30,713.26 30,714.23 30,707.09 30,707.09 397.5K
15:02 30,704.56 30,704.56 30,697.99 30,698.94 329.7K
15:03 30,699.42 30,711.84 30,699.42 30,711.84 320.6K
15:04 30,712.37 30,715.08 30,712.37 30,715.08 390.4K
15:05 30,715.61 30,715.61 30,708.47 30,709.91 388.3K
15:06 30,712.31 30,714.48 30,711.40 30,713.97 273.7K
15:07 30,714.87 30,717.83 30,713.25 30,717.83 295.2K
15:08 30,719.89 30,720.13 30,718.58 30,720.13 245.4K
15:09 30,720.81 30,728.48 30,720.81 30,728.48 491.1K
15:10 30,728.94 30,731.31 30,728.11 30,731.31 352.6K
15:11 30,731.40 30,731.40 30,729.66 30,730.04 410.4K
15:12 30,727.70 30,727.84 30,727.70 30,727.84 344.0K
15:13 30,730.22 30,732.10 30,728.86 30,730.02 374.1K
15:14 30,729.77 30,734.33 30,728.80 30,734.33 410.4K
15:15 30,731.68 30,731.68 30,722.14 30,722.14 506.3K
15:16 30,721.46 30,726.64 30,721.46 30,726.64 352.9K
15:17 30,725.38 30,726.00 30,722.24 30,722.24 406.4K
15:18 30,721.63 30,725.47 30,721.63 30,725.47 605.6K
15:19 30,724.58 30,724.58 30,719.12 30,722.50 441.4K
15:20 30,723.52 30,726.29 30,723.52 30,726.04 526.9K
15:21 30,725.78 30,725.78 30,724.72 30,725.57 415.5K
15:22 30,722.54 30,723.69 30,716.88 30,716.88 510.6K
15:23 30,719.08 30,719.08 30,714.44 30,714.44 417.6K
15:24 30,713.03 30,713.03 30,710.64 30,710.64 515.7K
15:25 30,710.72 30,710.72 30,704.12 30,706.17 461.8K
15:26 30,706.79 30,706.83 30,703.65 30,703.65 401.2K
15:27 30,703.18 30,703.18 30,692.60 30,693.56 927.5K
15:28 30,695.21 30,704.35 30,695.21 30,700.34 376.5K
15:29 30,700.32 30,701.76 30,700.10 30,700.14 416.4K
15:30 30,700.35 30,704.96 30,700.35 30,703.76 496.5K
15:31 30,706.41 30,709.33 30,706.41 30,709.33 613.3K
15:32 30,709.73 30,709.73 30,706.59 30,706.59 360.1K
15:33 30,705.21 30,705.21 30,698.45 30,698.45 636.5K
15:34 30,696.43 30,702.05 30,696.43 30,702.05 419.2K
15:35 30,701.65 30,701.92 30,698.24 30,701.92 731.5K
15:36 30,703.10 30,707.57 30,703.10 30,707.57 623.9K
15:37 30,712.14 30,722.17 30,712.14 30,722.17 529.3K
15:38 30,723.39 30,723.39 30,720.72 30,723.07 510.7K
15:39 30,719.92 30,719.92 30,715.43 30,716.28 419.0K
15:40 30,713.31 30,713.31 30,710.18 30,710.75 517.0K
15:41 30,714.46 30,714.46 30,708.47 30,712.13 716.9K
15:42 30,708.78 30,708.78 30,700.13 30,700.13 640.6K
15:43 30,698.25 30,698.25 30,695.37 30,695.37 690.4K
15:44 30,695.44 30,697.11 30,693.80 30,694.23 444.3K
15:45 30,693.53 30,693.53 30,681.09 30,681.09 623.7K
15:46 30,674.72 30,680.98 30,673.40 30,679.81 839.7K
15:47 30,678.85 30,686.55 30,678.85 30,686.55 563.8K
15:48 30,680.06 30,684.04 30,679.06 30,684.04 925.9K
15:49 30,693.96 30,697.13 30,692.95 30,694.14 904.3K
15:50 30,693.66 30,695.99 30,692.28 30,692.28 2,402.2K
15:51 30,695.90 30,702.46 30,695.90 30,699.36 1,174.6K
15:52 30,691.26 30,695.41 30,687.17 30,687.17 1,364.6K
15:53 30,692.62 30,694.14 30,688.44 30,689.26 1,067.7K
15:54 30,687.47 30,692.47 30,687.47 30,692.47 1,250.9K
15:55 30,686.25 30,692.88 30,685.74 30,687.59 2,390.9K
15:56 30,695.05 30,700.44 30,695.05 30,700.44 2,502.8K
15:57 30,698.84 30,698.84 30,691.61 30,695.66 2,089.4K
15:58 30,696.90 30,697.18 30,695.66 30,695.66 2,721.6K
15:59 30,693.44 30,705.38 30,693.44 30,705.38 3,830.6K
16:00 30,707.07 30,707.24 30,707.07 30,707.24 123,113.6K
16:01 30,707.24 30,707.24 30,707.24 30,707.24 373.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据