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 30,938.21 30,938.21 30,900.35 30,931.12 10,788.3K
09:31 30,932.42 30,933.85 30,928.06 30,933.85 1,012.6K
09:32 30,918.79 30,933.09 30,913.58 30,929.34 895.2K
09:33 30,929.79 30,929.79 30,912.85 30,912.85 709.8K
09:34 30,909.30 30,909.30 30,902.67 30,903.76 1,007.5K
09:35 30,908.79 30,912.75 30,905.69 30,905.69 779.0K
09:36 30,900.30 30,900.30 30,893.84 30,900.08 910.5K
09:37 30,901.40 30,917.19 30,899.18 30,917.19 780.1K
09:38 30,921.25 30,925.32 30,921.25 30,924.21 621.4K
09:39 30,928.22 30,941.33 30,928.22 30,938.07 608.8K
09:40 30,932.56 30,932.56 30,924.38 30,929.02 797.9K
09:41 30,928.12 30,945.13 30,928.12 30,943.45 617.2K
09:42 30,945.08 30,949.72 30,935.44 30,935.44 498.4K
09:43 30,928.11 30,928.11 30,908.84 30,908.84 672.6K
09:44 30,922.51 30,924.92 30,915.80 30,924.92 507.9K
09:45 30,922.33 30,935.53 30,922.33 30,935.53 595.0K
09:46 30,926.98 30,926.98 30,922.27 30,924.16 550.4K
09:47 30,927.53 30,937.70 30,927.53 30,937.70 314.5K
09:48 30,931.83 30,931.83 30,931.42 30,931.68 438.2K
09:49 30,932.32 30,938.75 30,932.32 30,938.22 461.6K
09:50 30,935.61 30,941.61 30,935.61 30,939.80 624.5K
09:51 30,941.44 30,941.44 30,936.82 30,940.70 949.5K
09:52 30,939.81 30,939.81 30,937.96 30,938.32 364.2K
09:53 30,938.10 30,941.65 30,938.10 30,939.79 373.4K
09:54 30,939.51 30,945.40 30,939.51 30,943.84 478.9K
09:55 30,946.26 30,946.26 30,942.34 30,942.34 453.5K
09:56 30,943.40 30,947.14 30,938.56 30,938.56 431.1K
09:57 30,938.00 30,943.92 30,938.00 30,941.60 471.3K
09:58 30,947.01 30,947.01 30,943.15 30,943.15 371.2K
09:59 30,944.19 30,944.19 30,936.34 30,936.34 430.5K
10:00 30,943.33 30,952.28 30,943.33 30,952.28 618.5K
10:01 30,956.19 30,957.58 30,954.74 30,955.37 434.7K
10:02 30,957.87 30,959.22 30,957.71 30,959.22 541.7K
10:03 30,957.08 30,967.70 30,957.08 30,967.70 508.5K
10:04 30,978.11 30,983.07 30,978.11 30,983.07 521.3K
10:05 30,983.92 30,983.92 30,979.47 30,979.47 393.7K
10:06 30,980.58 30,991.43 30,980.58 30,991.43 576.9K
10:07 30,990.38 30,995.55 30,990.38 30,994.84 398.3K
10:08 30,992.98 30,999.19 30,992.98 30,999.19 349.1K
10:09 31,000.15 31,001.65 30,999.63 30,999.63 356.6K
10:10 30,994.00 31,002.13 30,994.00 31,002.13 545.6K
10:11 31,000.33 31,001.56 30,996.38 30,996.38 451.5K
10:12 31,000.17 31,000.17 30,996.95 30,996.95 359.7K
10:13 30,996.38 30,996.38 30,993.25 30,994.01 374.1K
10:14 30,997.45 30,997.45 30,991.36 30,991.36 610.6K
10:15 30,991.42 30,996.33 30,991.42 30,994.39 444.3K
10:16 30,994.91 30,994.91 30,987.38 30,987.38 360.4K
10:17 30,986.91 30,986.91 30,981.37 30,981.37 468.3K
10:18 30,983.12 30,983.31 30,982.09 30,982.09 403.3K
10:19 30,981.16 30,990.24 30,981.16 30,990.24 397.4K
10:20 30,985.82 30,986.51 30,982.27 30,983.81 338.0K
10:21 30,982.42 30,991.90 30,982.42 30,991.90 444.9K
10:22 30,992.38 30,992.71 30,990.39 30,990.39 304.5K
10:23 30,987.28 30,988.01 30,984.12 30,984.12 602.0K
10:24 30,982.17 30,987.26 30,982.17 30,987.26 338.6K
10:25 30,983.93 30,983.93 30,980.78 30,983.88 450.8K
10:26 30,986.26 30,988.01 30,983.41 30,984.28 354.9K
10:27 30,986.98 30,986.98 30,985.10 30,985.10 333.9K
10:28 30,984.08 30,988.73 30,984.08 30,988.73 329.9K
10:29 30,989.78 30,996.32 30,989.78 30,994.15 343.1K
10:30 30,992.71 30,994.93 30,992.71 30,994.21 374.3K
10:31 30,996.96 30,998.97 30,996.80 30,998.97 351.0K
10:32 30,998.76 30,998.76 30,995.71 30,998.31 419.0K
10:33 30,998.20 30,998.20 30,993.80 30,993.80 374.6K
10:34 30,996.91 30,996.91 30,992.47 30,992.99 451.1K
10:35 30,992.89 30,992.89 30,987.63 30,990.13 328.5K
10:36 30,988.29 30,988.29 30,984.83 30,984.83 296.3K
10:37 30,986.09 30,999.79 30,985.30 30,999.79 483.7K
10:38 30,995.59 30,999.38 30,995.59 30,998.14 348.9K
10:39 31,004.56 31,004.56 30,997.01 30,997.44 462.3K
10:40 31,000.07 31,011.97 31,000.07 31,011.97 432.1K
10:41 31,013.46 31,017.81 31,013.46 31,017.81 372.4K
10:42 31,020.40 31,020.40 31,014.48 31,014.48 432.0K
10:43 31,013.29 31,013.29 31,010.39 31,013.12 384.6K
10:44 31,011.09 31,017.10 31,011.09 31,017.10 249.7K
10:45 31,019.52 31,019.52 31,017.86 31,017.86 360.5K
10:46 31,020.78 31,020.78 31,014.84 31,014.84 376.6K
10:47 31,012.76 31,015.16 31,009.59 31,015.16 518.7K
10:48 31,016.16 31,018.54 31,013.32 31,018.54 535.0K
10:49 31,013.58 31,016.55 31,013.58 31,015.13 327.0K
10:50 31,015.22 31,017.47 31,013.83 31,013.83 392.1K
10:51 31,012.37 31,014.90 31,012.37 31,013.31 291.8K
10:52 31,009.03 31,014.03 31,009.03 31,014.03 290.4K
10:53 31,014.44 31,014.44 31,012.68 31,014.27 252.8K
10:54 31,014.76 31,014.76 31,013.80 31,013.80 406.1K
10:55 31,016.21 31,016.21 31,010.67 31,010.67 256.8K
10:56 31,008.39 31,009.15 31,008.14 31,009.15 236.3K
10:57 31,009.96 31,010.98 31,009.96 31,010.98 275.1K
10:58 31,008.16 31,008.16 31,003.93 31,004.23 285.5K
10:59 31,004.49 31,008.78 31,004.49 31,007.84 281.9K
11:00 31,009.95 31,017.83 31,009.94 31,017.83 495.5K
11:01 31,020.97 31,032.57 31,020.97 31,032.57 381.7K
11:02 31,031.66 31,031.66 31,025.64 31,025.64 233.0K
11:03 31,024.42 31,027.39 31,022.12 31,022.12 332.0K
11:04 31,020.73 31,021.00 31,019.81 31,021.00 256.7K
11:05 31,020.78 31,026.83 31,020.78 31,023.97 242.8K
11:06 31,024.37 31,025.48 31,024.37 31,025.48 245.1K
11:07 31,025.00 31,029.18 31,023.85 31,029.18 312.1K
11:08 31,026.56 31,028.68 31,026.56 31,027.30 350.3K
11:09 31,026.77 31,026.77 31,024.88 31,026.73 276.2K
11:10 31,022.70 31,026.88 31,020.10 31,026.88 347.8K
11:11 31,027.77 31,030.78 31,026.87 31,026.87 268.4K
11:12 31,024.96 31,027.51 31,024.96 31,027.30 199.6K
11:13 31,026.00 31,035.40 31,026.00 31,035.40 358.5K
11:14 31,033.79 31,034.71 31,031.39 31,031.39 413.4K
11:15 31,036.26 31,039.69 31,036.26 31,037.00 337.8K
11:16 31,037.72 31,038.77 31,030.45 31,030.45 337.8K
11:17 31,027.01 31,029.84 31,026.37 31,029.84 361.7K
11:18 31,031.61 31,035.44 31,031.61 31,035.44 268.2K
11:19 31,034.83 31,036.89 31,034.83 31,036.65 343.1K
11:20 31,038.40 31,038.40 31,029.19 31,029.19 531.2K
11:21 31,032.43 31,037.74 31,032.43 31,037.74 327.4K
11:22 31,037.00 31,043.09 31,037.00 31,042.60 423.3K
11:23 31,042.58 31,042.58 31,039.19 31,039.19 222.6K
11:24 31,038.95 31,040.88 31,037.62 31,040.88 225.1K
11:25 31,039.98 31,039.98 31,037.28 31,037.62 301.6K
11:26 31,036.65 31,037.66 31,036.65 31,037.18 236.0K
11:27 31,042.46 31,042.46 31,037.38 31,041.02 344.9K
11:28 31,045.18 31,045.18 31,042.20 31,042.20 262.8K
11:29 31,040.84 31,042.66 31,040.46 31,040.46 287.8K
11:30 31,040.04 31,042.89 31,040.04 31,041.84 305.0K
11:31 31,038.40 31,038.40 31,030.29 31,030.29 1,239.5K
11:32 31,034.58 31,036.98 31,034.58 31,035.39 672.5K
11:33 31,036.60 31,040.50 31,036.52 31,040.50 474.2K
11:34 31,042.09 31,042.09 31,040.68 31,041.84 491.5K
11:35 31,041.77 31,046.33 31,041.77 31,046.33 355.5K
11:36 31,049.83 31,049.83 31,049.23 31,049.23 359.9K
11:37 31,047.75 31,047.85 31,044.84 31,044.84 298.5K
11:38 31,043.86 31,043.86 31,039.52 31,040.32 207.8K
11:39 31,038.52 31,043.30 31,038.52 31,043.30 363.8K
11:40 31,043.91 31,045.27 31,043.91 31,045.27 262.8K
11:41 31,049.08 31,049.08 31,043.54 31,043.54 448.1K
11:42 31,042.32 31,043.75 31,042.32 31,042.77 291.9K
11:43 31,043.44 31,047.65 31,043.44 31,047.65 365.3K
11:44 31,046.52 31,050.35 31,045.81 31,050.35 328.4K
11:45 31,048.69 31,050.53 31,048.24 31,050.53 200.4K
11:46 31,052.67 31,054.22 31,051.95 31,054.22 341.5K
11:47 31,054.09 31,056.63 31,054.08 31,054.08 260.3K
11:48 31,052.63 31,052.72 31,052.21 31,052.21 190.7K
11:49 31,052.25 31,054.52 31,052.25 31,054.52 287.1K
11:50 31,055.99 31,055.99 31,053.89 31,055.54 192.3K
11:51 31,056.72 31,057.45 31,053.46 31,053.46 259.6K
11:52 31,053.13 31,054.69 31,052.01 31,052.01 280.8K
11:53 31,051.08 31,054.89 31,051.08 31,052.94 302.8K
11:54 31,052.19 31,052.64 31,049.98 31,052.64 275.5K
11:55 31,052.72 31,054.30 31,052.72 31,053.76 189.9K
11:56 31,054.31 31,055.57 31,054.31 31,055.57 241.1K
11:57 31,052.58 31,052.58 31,049.04 31,049.04 200.5K
11:58 31,049.97 31,049.97 31,045.75 31,045.75 261.4K
11:59 31,043.48 31,044.00 31,040.72 31,043.21 452.1K
12:00 31,044.57 31,044.57 31,041.50 31,042.45 225.4K
12:01 31,034.12 31,034.12 31,030.72 31,030.73 531.6K
12:02 31,026.94 31,026.94 31,021.33 31,021.33 336.8K
12:03 31,024.65 31,025.00 31,022.81 31,022.81 202.9K
12:04 31,021.32 31,021.32 31,014.61 31,016.50 297.7K
12:05 31,017.32 31,021.68 31,017.32 31,021.68 218.5K
12:06 31,021.97 31,022.52 31,021.15 31,022.38 243.0K
12:07 31,024.96 31,030.01 31,024.44 31,030.01 272.9K
12:08 31,032.25 31,032.25 31,030.86 31,030.86 163.2K
12:09 31,031.48 31,033.96 31,031.48 31,033.03 202.6K
12:10 31,036.05 31,037.91 31,035.62 31,037.91 319.8K
12:11 31,035.54 31,035.54 31,033.96 31,033.96 243.0K
12:12 31,033.84 31,038.35 31,033.84 31,038.35 267.7K
12:13 31,041.66 31,041.66 31,039.00 31,039.00 199.1K
12:14 31,038.61 31,038.61 31,036.02 31,036.02 258.3K
12:15 31,038.27 31,038.53 31,036.55 31,038.21 306.5K
12:16 31,041.14 31,047.77 31,041.14 31,047.77 437.2K
12:17 31,048.60 31,052.75 31,048.54 31,052.75 264.4K
12:18 31,054.80 31,054.80 31,052.83 31,054.40 248.7K
12:19 31,056.11 31,056.11 31,053.42 31,053.64 218.8K
12:20 31,052.69 31,053.00 31,050.19 31,050.19 244.7K
12:21 31,049.93 31,049.93 31,046.40 31,046.43 261.9K
12:22 31,047.06 31,047.06 31,038.18 31,038.18 310.1K
12:23 31,037.50 31,038.46 31,037.50 31,038.04 365.0K
12:24 31,037.26 31,039.41 31,035.91 31,039.41 260.1K
12:25 31,038.70 31,039.16 31,035.66 31,035.66 176.7K
12:26 31,034.81 31,038.04 31,034.81 31,036.38 371.1K
12:27 31,034.87 31,037.30 31,034.87 31,034.93 210.7K
12:28 31,039.72 31,039.72 31,037.64 31,037.64 224.9K
12:29 31,037.65 31,037.65 31,033.70 31,034.46 213.5K
12:30 31,032.37 31,032.37 31,030.58 31,031.39 183.3K
12:31 31,030.64 31,036.04 31,030.64 31,034.98 269.5K
12:32 31,034.20 31,034.20 31,027.27 31,027.27 309.6K
12:33 31,026.95 31,031.32 31,026.95 31,030.12 123.8K
12:34 31,028.93 31,033.63 31,028.93 31,032.93 245.9K
12:35 31,030.75 31,030.75 31,027.11 31,027.11 215.3K
12:36 31,023.61 31,023.61 31,016.90 31,016.90 375.6K
12:37 31,017.18 31,017.18 31,014.73 31,015.71 3,471.1K
12:38 31,015.73 31,021.39 31,015.73 31,020.70 310.2K
12:39 31,019.39 31,019.39 31,011.72 31,011.72 736.2K
12:40 31,010.61 31,013.94 31,008.75 31,013.94 335.7K
12:41 31,019.54 31,020.85 31,017.90 31,017.90 405.5K
12:42 31,016.93 31,016.93 31,012.82 31,012.82 356.6K
12:43 31,011.49 31,011.56 31,008.83 31,008.83 159.7K
12:44 31,008.41 31,008.41 31,003.02 31,003.02 189.6K
12:45 31,002.38 31,002.38 31,001.69 31,002.24 132.8K
12:46 31,003.29 31,003.74 31,002.81 31,003.74 204.7K
12:47 31,005.74 31,011.86 31,005.74 31,008.29 270.1K
12:48 31,006.70 31,008.87 31,006.33 31,008.87 186.9K
12:49 31,007.31 31,007.31 31,003.54 31,003.54 274.7K
12:50 31,002.94 31,003.33 31,001.89 31,003.33 278.5K
12:51 31,005.31 31,006.30 31,004.92 31,005.82 302.4K
12:52 31,005.93 31,006.31 31,004.98 31,004.98 153.0K
12:53 31,005.13 31,005.13 31,002.95 31,004.33 224.4K
12:54 31,004.66 31,004.66 31,003.08 31,003.55 205.5K
12:55 31,003.08 31,003.08 31,000.71 31,001.04 228.2K
12:56 31,001.77 31,002.39 31,001.77 31,002.07 180.2K
12:57 31,001.93 31,001.93 31,000.94 31,000.94 194.2K
12:58 31,000.13 31,000.13 30,995.74 30,995.74 206.3K
12:59 30,999.81 30,999.97 30,999.02 30,999.02 438.6K
13:00 30,999.02 30,999.02 30,995.18 30,995.18 241.4K
13:01 30,995.56 30,996.23 30,994.21 30,996.23 230.4K
13:02 30,995.79 30,995.79 30,989.47 30,989.47 210.0K
13:03 30,988.51 30,991.13 30,987.22 30,991.13 244.5K
13:04 30,990.31 30,990.31 30,989.06 30,989.76 259.8K
13:05 30,990.07 30,995.68 30,990.07 30,995.68 261.1K
13:06 30,994.91 30,994.91 30,992.74 30,992.74 268.4K
13:07 30,996.45 30,997.72 30,996.45 30,996.70 177.8K
13:08 30,997.87 30,997.95 30,995.15 30,997.95 257.6K
13:09 30,997.61 30,997.61 30,996.56 30,997.60 154.3K
13:10 31,000.67 31,005.90 31,000.67 31,005.90 348.9K
13:11 31,005.74 31,005.74 31,003.09 31,003.09 234.7K
13:12 31,003.69 31,003.69 31,000.15 31,000.15 341.9K
13:13 30,999.62 31,000.68 30,999.62 31,000.68 150.3K
13:14 30,998.16 30,998.16 30,995.34 30,995.34 271.9K
13:15 30,992.55 30,994.56 30,992.05 30,994.56 233.6K
13:16 30,994.85 30,994.85 30,993.40 30,993.84 140.2K
13:17 30,993.05 30,993.85 30,992.76 30,993.85 146.6K
13:18 30,995.03 30,995.03 30,992.09 30,992.09 145.6K
13:19 30,991.54 30,994.46 30,991.54 30,994.46 361.5K
13:20 30,993.97 30,997.49 30,993.56 30,997.49 215.5K
13:21 30,998.56 30,998.73 30,996.21 30,996.21 173.3K
13:22 30,996.06 30,996.12 30,994.61 30,994.61 177.8K
13:23 30,993.09 30,993.09 30,987.54 30,987.54 186.1K
13:24 30,986.93 30,989.60 30,986.93 30,989.60 285.1K
13:25 30,989.76 30,989.76 30,985.63 30,985.63 305.7K
13:26 30,984.74 30,984.74 30,982.60 30,982.60 267.8K
13:27 30,981.21 30,981.48 30,980.80 30,980.80 224.4K
13:28 30,983.32 30,983.32 30,980.46 30,980.46 203.1K
13:29 30,980.65 30,980.67 30,980.31 30,980.31 119.3K
13:30 30,980.00 30,980.00 30,977.68 30,979.67 306.8K
13:31 30,980.32 30,984.96 30,980.32 30,984.96 209.4K
13:32 30,985.42 30,985.42 30,982.76 30,983.44 168.7K
13:33 30,983.87 30,983.95 30,979.75 30,979.75 233.5K
13:34 30,981.67 30,982.10 30,981.42 30,981.42 203.1K
13:35 30,979.19 30,981.30 30,978.53 30,981.30 226.7K
13:36 30,980.80 30,985.84 30,980.80 30,985.84 211.3K
13:37 30,986.14 30,990.23 30,986.14 30,987.04 217.7K
13:38 30,987.10 30,987.50 30,985.76 30,986.78 206.8K
13:39 30,986.97 30,988.94 30,986.97 30,988.94 196.0K
13:40 30,989.73 30,989.73 30,987.66 30,987.66 187.4K
13:41 30,989.89 30,991.81 30,989.89 30,991.81 142.9K
13:42 30,993.19 30,993.20 30,990.16 30,990.16 166.0K
13:43 30,989.06 30,989.06 30,982.52 30,982.52 180.0K
13:44 30,978.48 30,978.48 30,944.38 30,944.38 1,007.8K
13:45 30,947.58 30,947.58 30,939.90 30,940.83 598.7K
13:46 30,928.03 30,928.03 30,911.91 30,911.91 822.2K
13:47 30,912.56 30,919.63 30,912.56 30,919.63 410.8K
13:48 30,914.24 30,920.83 30,914.24 30,920.83 486.7K
13:49 30,919.55 30,920.39 30,915.56 30,917.87 651.2K
13:50 30,915.72 30,915.72 30,907.68 30,908.94 421.8K
13:51 30,907.99 30,907.99 30,900.22 30,901.70 415.6K
13:52 30,897.61 30,904.51 30,891.78 30,891.78 388.6K
13:53 30,900.20 30,905.13 30,894.63 30,894.63 350.3K
13:54 30,889.56 30,890.83 30,887.95 30,890.83 363.0K
13:55 30,888.37 30,888.37 30,874.04 30,874.04 652.5K
13:56 30,872.30 30,872.30 30,869.42 30,870.71 486.3K
13:57 30,873.09 30,883.97 30,873.09 30,883.97 406.4K
13:58 30,882.17 30,882.17 30,874.34 30,875.80 463.6K
13:59 30,885.81 30,891.73 30,885.26 30,885.26 473.7K
14:00 30,883.59 30,887.93 30,883.59 30,884.44 266.0K
14:01 30,881.61 30,888.13 30,881.21 30,888.13 466.3K
14:02 30,892.33 30,900.15 30,892.33 30,894.39 328.7K
14:03 30,897.60 30,905.86 30,897.60 30,905.86 235.7K
14:04 30,906.15 30,907.02 30,905.62 30,907.02 245.5K
14:05 30,907.17 30,908.59 30,901.69 30,901.69 328.1K
14:06 30,903.95 30,912.11 30,903.95 30,912.11 409.0K
14:07 30,912.68 30,912.68 30,908.12 30,908.12 326.9K
14:08 30,905.66 30,905.66 30,892.12 30,892.12 428.7K
14:09 30,892.78 30,901.13 30,892.78 30,901.13 386.9K
14:10 30,901.29 30,904.37 30,901.29 30,904.37 170.7K
14:11 30,907.65 30,907.65 30,897.97 30,899.27 262.3K
14:12 30,897.76 30,897.76 30,888.55 30,888.55 298.5K
14:13 30,889.02 30,889.02 30,885.08 30,885.08 677.5K
14:14 30,882.74 30,891.14 30,882.74 30,886.82 427.7K
14:15 30,888.76 30,892.37 30,888.76 30,892.08 228.7K
14:16 30,890.99 30,890.99 30,888.48 30,888.50 175.9K
14:17 30,888.29 30,888.53 30,886.50 30,888.46 231.5K
14:18 30,888.10 30,888.10 30,878.96 30,878.96 213.7K
14:19 30,873.30 30,873.30 30,869.10 30,872.93 294.9K
14:20 30,871.48 30,871.48 30,867.82 30,867.82 318.8K
14:21 30,867.21 30,867.21 30,864.48 30,864.48 263.1K
14:22 30,864.62 30,864.62 30,857.36 30,857.36 307.8K
14:23 30,858.54 30,860.66 30,858.54 30,860.66 353.0K
14:24 30,863.59 30,863.59 30,859.54 30,859.54 401.6K
14:25 30,855.76 30,856.12 30,855.25 30,855.36 412.8K
14:26 30,857.29 30,857.29 30,852.90 30,852.90 267.8K
14:27 30,850.78 30,850.78 30,840.28 30,840.28 429.4K
14:28 30,840.67 30,840.67 30,836.78 30,836.78 264.3K
14:29 30,836.69 30,836.69 30,830.83 30,831.55 359.6K
14:30 30,828.92 30,828.92 30,817.90 30,817.90 831.7K
14:31 30,821.83 30,821.83 30,818.02 30,819.85 556.8K
14:32 30,818.73 30,824.49 30,818.59 30,824.49 404.2K
14:33 30,828.32 30,828.32 30,825.31 30,825.31 307.1K
14:34 30,824.77 30,831.86 30,824.77 30,831.86 416.8K
14:35 30,831.55 30,834.24 30,831.55 30,833.85 230.3K
14:36 30,837.35 30,837.35 30,827.35 30,827.35 369.2K
14:37 30,825.85 30,825.85 30,823.11 30,823.98 258.8K
14:38 30,822.27 30,823.69 30,822.27 30,823.34 202.8K
14:39 30,822.44 30,822.44 30,814.72 30,814.72 269.3K
14:40 30,812.63 30,812.63 30,802.64 30,802.64 601.3K
14:41 30,803.16 30,803.16 30,796.66 30,797.86 462.6K
14:42 30,804.05 30,804.05 30,801.21 30,801.21 318.5K
14:43 30,800.19 30,807.26 30,799.65 30,807.26 327.5K
14:44 30,805.94 30,814.74 30,805.94 30,814.45 319.1K
14:45 30,813.36 30,816.37 30,811.94 30,816.37 417.6K
14:46 30,816.51 30,816.89 30,812.39 30,816.89 343.7K
14:47 30,820.43 30,823.18 30,817.08 30,817.08 327.5K
14:48 30,817.28 30,817.28 30,812.06 30,812.06 237.4K
14:49 30,810.94 30,813.64 30,810.94 30,813.64 254.5K
14:50 30,810.79 30,810.79 30,798.38 30,798.38 289.7K
14:51 30,799.62 30,802.12 30,799.59 30,802.12 237.9K
14:52 30,801.37 30,803.47 30,789.44 30,789.44 458.1K
14:53 30,787.87 30,798.54 30,787.87 30,798.54 745.8K
14:54 30,797.50 30,797.50 30,793.22 30,795.03 245.6K
14:55 30,793.56 30,794.25 30,791.85 30,791.85 161.6K
14:56 30,792.27 30,794.75 30,792.27 30,793.55 239.4K
14:57 30,791.50 30,799.34 30,791.50 30,799.34 314.1K
14:58 30,797.62 30,797.80 30,796.78 30,797.80 311.8K
14:59 30,798.45 30,798.45 30,795.14 30,797.96 436.9K
15:00 30,793.57 30,803.50 30,793.57 30,800.29 393.0K
15:01 30,800.65 30,806.96 30,800.65 30,806.33 254.6K
15:02 30,805.62 30,811.46 30,805.62 30,810.19 306.5K
15:03 30,814.01 30,814.21 30,813.00 30,814.21 280.1K
15:04 30,817.61 30,820.11 30,817.61 30,820.04 358.4K
15:05 30,816.42 30,816.42 30,809.66 30,809.66 338.5K
15:06 30,808.45 30,811.01 30,808.45 30,810.95 328.2K
15:07 30,812.33 30,812.85 30,810.67 30,810.67 356.0K
15:08 30,808.00 30,808.00 30,804.59 30,804.59 246.1K
15:09 30,804.22 30,804.22 30,803.13 30,803.87 257.1K
15:10 30,805.53 30,809.59 30,805.53 30,809.59 361.4K
15:11 30,811.64 30,823.05 30,811.64 30,823.05 545.0K
15:12 30,824.81 30,824.81 30,817.93 30,817.93 421.4K
15:13 30,818.01 30,821.64 30,818.01 30,821.64 256.5K
15:14 30,823.38 30,829.43 30,823.38 30,829.43 349.5K
15:15 30,828.54 30,831.86 30,828.54 30,831.18 168.0K
15:16 30,828.81 30,828.81 30,824.88 30,824.88 388.5K
15:17 30,824.08 30,824.08 30,822.65 30,823.20 293.0K
15:18 30,823.65 30,825.47 30,823.31 30,825.18 214.4K
15:19 30,824.88 30,826.59 30,824.88 30,825.61 294.5K
15:20 30,825.17 30,826.89 30,825.17 30,825.53 296.4K
15:21 30,822.91 30,824.09 30,821.33 30,824.09 362.0K
15:22 30,825.18 30,830.68 30,825.18 30,830.68 387.6K
15:23 30,832.96 30,833.88 30,832.03 30,832.03 269.9K
15:24 30,830.86 30,831.57 30,830.86 30,831.57 295.4K
15:25 30,830.00 30,833.24 30,830.00 30,833.24 225.5K
15:26 30,834.36 30,834.36 30,829.11 30,829.11 365.3K
15:27 30,831.65 30,834.02 30,831.65 30,833.73 218.7K
15:28 30,834.58 30,834.58 30,827.61 30,827.61 283.7K
15:29 30,825.88 30,825.88 30,824.41 30,824.41 292.5K
15:30 30,825.72 30,829.89 30,825.72 30,829.89 371.7K
15:31 30,830.28 30,834.75 30,830.28 30,834.75 459.6K
15:32 30,834.12 30,834.12 30,829.86 30,829.86 568.0K
15:33 30,829.88 30,831.76 30,829.88 30,831.50 374.4K
15:34 30,830.29 30,832.59 30,830.29 30,832.59 381.8K
15:35 30,830.75 30,830.75 30,828.06 30,829.93 487.2K
15:36 30,833.58 30,835.66 30,833.58 30,835.66 560.4K
15:37 30,835.48 30,835.48 30,832.32 30,832.32 451.4K
15:38 30,832.52 30,832.52 30,830.78 30,830.78 532.0K
15:39 30,831.37 30,832.98 30,830.45 30,832.98 604.3K
15:40 30,835.01 30,840.79 30,835.01 30,840.79 672.8K
15:41 30,840.67 30,842.25 30,837.37 30,837.37 426.6K
15:42 30,835.54 30,837.22 30,835.54 30,837.22 524.8K
15:43 30,838.80 30,841.69 30,838.80 30,840.66 438.8K
15:44 30,841.30 30,841.30 30,839.47 30,840.72 386.6K
15:45 30,842.25 30,846.84 30,842.25 30,846.84 687.7K
15:46 30,847.55 30,854.50 30,847.55 30,854.50 508.1K
15:47 30,854.02 30,856.25 30,854.02 30,855.84 764.3K
15:48 30,855.73 30,860.64 30,855.73 30,860.64 696.9K
15:49 30,860.78 30,860.78 30,852.47 30,852.47 890.4K
15:50 30,860.86 30,890.78 30,860.86 30,887.25 2,590.8K
15:51 30,884.70 30,885.90 30,884.70 30,885.53 882.0K
15:52 30,885.58 30,886.03 30,884.46 30,886.03 1,040.9K
15:53 30,888.70 30,890.16 30,885.35 30,885.35 1,291.0K
15:54 30,892.49 30,896.62 30,892.49 30,895.01 1,291.7K
15:55 30,892.06 30,900.33 30,892.06 30,900.33 1,832.3K
15:56 30,903.70 30,908.50 30,903.70 30,907.03 1,837.2K
15:57 30,907.38 30,913.42 30,907.38 30,911.92 1,517.3K
15:58 30,910.21 30,912.39 30,907.96 30,912.39 1,838.9K
15:59 30,912.64 30,919.01 30,912.64 30,919.01 2,805.0K
16:00 30,923.81 30,925.02 30,923.81 30,925.02 141,477.2K
16:01 30,925.02 30,925.02 30,925.02 30,925.02 894.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据