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 31,152.52 31,167.42 31,152.52 31,162.44 6,268.8K
09:31 31,150.93 31,158.17 31,140.44 31,158.17 635.5K
09:32 31,162.93 31,175.53 31,162.93 31,169.02 529.4K
09:33 31,163.42 31,170.54 31,159.89 31,170.54 697.7K
09:34 31,175.08 31,185.05 31,175.08 31,185.05 640.1K
09:35 31,184.98 31,184.98 31,170.09 31,170.09 530.5K
09:36 31,173.95 31,177.29 31,173.85 31,176.84 472.7K
09:37 31,174.66 31,188.76 31,173.51 31,188.76 455.5K
09:38 31,193.14 31,201.23 31,193.14 31,201.23 505.8K
09:39 31,205.58 31,205.82 31,204.62 31,204.73 455.6K
09:40 31,202.50 31,202.50 31,182.48 31,182.48 1,272.7K
09:41 31,185.18 31,191.89 31,185.18 31,191.89 520.0K
09:42 31,191.31 31,193.72 31,191.31 31,193.72 547.0K
09:43 31,193.84 31,193.84 31,191.13 31,191.13 448.3K
09:44 31,196.08 31,196.08 31,189.18 31,191.70 442.8K
09:45 31,189.12 31,201.67 31,183.67 31,201.67 787.8K
09:46 31,194.42 31,194.42 31,184.07 31,192.64 559.1K
09:47 31,197.82 31,197.82 31,188.51 31,188.51 431.7K
09:48 31,189.92 31,200.91 31,189.92 31,200.91 486.3K
09:49 31,202.76 31,205.70 31,199.96 31,199.96 645.4K
09:50 31,203.31 31,206.68 31,201.02 31,206.68 453.2K
09:51 31,207.95 31,220.76 31,205.20 31,220.76 497.2K
09:52 31,218.09 31,218.84 31,210.44 31,210.44 384.4K
09:53 31,208.97 31,211.58 31,208.97 31,210.80 567.7K
09:54 31,210.38 31,218.60 31,210.38 31,218.04 472.1K
09:55 31,217.87 31,219.64 31,217.87 31,219.64 328.6K
09:56 31,220.56 31,224.22 31,220.56 31,224.22 850.0K
09:57 31,230.33 31,230.33 31,221.79 31,224.78 564.1K
09:58 31,224.90 31,225.71 31,220.08 31,220.08 357.6K
09:59 31,216.70 31,216.70 31,205.88 31,206.37 970.0K
10:00 31,205.04 31,224.75 31,205.04 31,224.75 611.3K
10:01 31,230.42 31,239.02 31,230.42 31,239.02 535.3K
10:02 31,240.24 31,249.42 31,240.24 31,244.15 509.7K
10:03 31,244.79 31,244.79 31,241.34 31,241.66 444.3K
10:04 31,242.70 31,246.57 31,242.70 31,245.29 331.3K
10:05 31,244.87 31,244.87 31,239.70 31,241.97 457.6K
10:06 31,237.19 31,242.51 31,237.19 31,240.22 382.8K
10:07 31,238.08 31,238.08 31,233.63 31,233.88 554.7K
10:08 31,234.90 31,240.36 31,234.90 31,237.93 666.3K
10:09 31,237.36 31,240.16 31,236.28 31,236.28 416.2K
10:10 31,234.02 31,236.74 31,226.99 31,233.37 521.2K
10:11 31,232.61 31,232.61 31,225.01 31,225.04 444.1K
10:12 31,226.61 31,226.61 31,224.95 31,224.95 353.9K
10:13 31,222.45 31,222.45 31,216.92 31,216.92 402.8K
10:14 31,217.58 31,219.86 31,217.37 31,219.39 277.5K
10:15 31,220.32 31,221.79 31,220.32 31,221.79 408.6K
10:16 31,222.88 31,222.88 31,217.27 31,217.27 307.1K
10:17 31,220.90 31,224.13 31,220.65 31,224.13 342.7K
10:18 31,229.18 31,233.49 31,229.18 31,233.08 631.8K
10:19 31,233.39 31,235.83 31,233.39 31,235.55 225.4K
10:20 31,233.24 31,235.26 31,233.24 31,235.26 420.4K
10:21 31,231.24 31,232.65 31,230.75 31,230.92 399.3K
10:22 31,228.43 31,231.84 31,228.43 31,231.84 242.8K
10:23 31,230.14 31,230.14 31,226.57 31,229.30 352.8K
10:24 31,232.02 31,232.74 31,230.60 31,230.60 277.2K
10:25 31,230.24 31,230.24 31,227.19 31,229.19 323.0K
10:26 31,228.19 31,228.19 31,223.68 31,223.68 298.3K
10:27 31,225.11 31,225.11 31,224.04 31,224.58 196.4K
10:28 31,220.46 31,220.46 31,218.77 31,218.77 275.3K
10:29 31,216.92 31,216.92 31,212.63 31,214.39 331.0K
10:30 31,217.24 31,217.24 31,214.62 31,214.62 265.8K
10:31 31,214.52 31,217.73 31,212.88 31,212.88 413.1K
10:32 31,213.54 31,214.39 31,208.90 31,208.90 441.3K
10:33 31,208.03 31,208.14 31,207.44 31,207.44 673.0K
10:34 31,209.21 31,209.37 31,208.02 31,208.39 542.7K
10:35 31,207.47 31,213.94 31,207.47 31,213.72 437.4K
10:36 31,215.57 31,215.87 31,213.05 31,213.11 320.8K
10:37 31,219.74 31,222.14 31,219.74 31,222.14 268.8K
10:38 31,224.00 31,227.40 31,224.00 31,225.97 413.5K
10:39 31,227.94 31,231.44 31,227.94 31,231.07 373.6K
10:40 31,230.82 31,232.10 31,229.75 31,232.10 346.1K
10:41 31,230.88 31,234.74 31,229.04 31,233.94 358.6K
10:42 31,234.39 31,234.83 31,231.46 31,231.46 316.4K
10:43 31,228.18 31,228.18 31,227.07 31,227.07 380.3K
10:44 31,228.52 31,228.52 31,226.43 31,226.43 302.4K
10:45 31,228.27 31,237.95 31,228.27 31,237.95 390.5K
10:46 31,241.56 31,241.56 31,238.85 31,241.12 297.5K
10:47 31,240.12 31,241.07 31,240.02 31,240.17 336.8K
10:48 31,243.69 31,248.68 31,243.69 31,246.93 385.0K
10:49 31,249.38 31,250.09 31,249.31 31,249.65 260.3K
10:50 31,246.68 31,250.00 31,246.68 31,248.32 283.4K
10:51 31,246.83 31,246.83 31,242.48 31,242.48 394.8K
10:52 31,242.46 31,247.51 31,242.46 31,244.93 337.8K
10:53 31,248.64 31,253.99 31,248.23 31,253.11 344.7K
10:54 31,252.10 31,252.10 31,244.97 31,245.25 420.2K
10:55 31,247.54 31,260.48 31,247.54 31,258.61 511.2K
10:56 31,260.85 31,260.85 31,251.55 31,251.55 470.2K
10:57 31,252.53 31,254.40 31,252.53 31,254.40 239.3K
10:58 31,256.45 31,264.53 31,256.45 31,264.53 410.0K
10:59 31,265.23 31,266.81 31,261.66 31,261.66 232.2K
11:00 31,259.19 31,265.02 31,259.19 31,264.37 239.3K
11:01 31,263.41 31,263.41 31,258.63 31,260.78 472.9K
11:02 31,257.99 31,262.26 31,257.99 31,260.43 274.9K
11:03 31,265.29 31,266.44 31,265.20 31,265.75 298.9K
11:04 31,266.36 31,266.81 31,265.61 31,265.61 278.7K
11:05 31,265.61 31,272.16 31,265.61 31,272.16 513.7K
11:06 31,272.85 31,275.28 31,272.85 31,274.52 340.6K
11:07 31,270.76 31,272.97 31,270.76 31,270.99 226.9K
11:08 31,273.31 31,278.11 31,273.31 31,275.94 473.7K
11:09 31,275.27 31,284.58 31,275.27 31,280.08 321.3K
11:10 31,279.64 31,285.63 31,279.64 31,283.22 279.8K
11:11 31,283.26 31,288.50 31,282.61 31,288.50 331.6K
11:12 31,290.01 31,290.01 31,286.59 31,287.41 276.7K
11:13 31,293.81 31,296.81 31,293.81 31,296.15 456.1K
11:14 31,297.12 31,298.24 31,295.30 31,295.30 264.2K
11:15 31,298.66 31,298.66 31,287.21 31,287.21 530.7K
11:16 31,286.17 31,291.08 31,286.17 31,291.08 251.2K
11:17 31,289.77 31,289.97 31,288.74 31,288.74 334.7K
11:18 31,288.45 31,288.45 31,280.89 31,280.89 340.8K
11:19 31,282.77 31,289.50 31,282.77 31,287.40 330.4K
11:20 31,286.50 31,286.50 31,280.62 31,280.62 315.6K
11:21 31,281.03 31,281.23 31,277.94 31,277.94 292.2K
11:22 31,276.25 31,276.25 31,269.87 31,269.87 505.0K
11:23 31,270.11 31,270.11 31,267.83 31,267.83 215.9K
11:24 31,266.56 31,269.08 31,266.56 31,268.55 271.8K
11:25 31,267.81 31,270.40 31,266.02 31,270.40 325.0K
11:26 31,268.87 31,270.02 31,268.05 31,268.05 289.7K
11:27 31,269.78 31,270.72 31,267.71 31,270.72 355.2K
11:28 31,270.74 31,272.31 31,269.47 31,269.47 348.0K
11:29 31,270.91 31,274.16 31,270.91 31,271.20 352.5K
11:30 31,272.28 31,274.90 31,272.28 31,274.90 474.7K
11:31 31,274.55 31,284.92 31,274.55 31,284.92 369.2K
11:32 31,286.08 31,287.09 31,284.43 31,287.04 552.1K
11:33 31,287.07 31,290.62 31,284.73 31,290.62 366.0K
11:34 31,291.65 31,296.34 31,291.65 31,292.84 411.1K
11:35 31,292.77 31,295.44 31,292.00 31,292.00 310.9K
11:36 31,290.54 31,290.54 31,284.91 31,286.77 269.6K
11:37 31,291.33 31,291.33 31,286.82 31,286.82 297.5K
11:38 31,283.55 31,285.62 31,282.61 31,282.61 405.2K
11:39 31,281.83 31,285.61 31,281.83 31,282.01 315.5K
11:40 31,281.50 31,282.59 31,281.50 31,281.70 434.0K
11:41 31,282.86 31,287.84 31,282.86 31,287.84 309.9K
11:42 31,286.16 31,286.77 31,281.70 31,281.70 445.3K
11:43 31,282.91 31,282.91 31,276.75 31,276.75 388.4K
11:44 31,275.06 31,276.10 31,275.06 31,276.10 432.5K
11:45 31,276.93 31,276.93 31,274.54 31,275.38 244.5K
11:46 31,274.27 31,274.65 31,272.08 31,272.08 329.1K
11:47 31,269.09 31,272.26 31,269.09 31,270.91 239.5K
11:48 31,270.98 31,270.98 31,269.32 31,269.36 301.1K
11:49 31,268.32 31,270.71 31,268.32 31,270.51 258.2K
11:50 31,272.82 31,272.82 31,268.51 31,268.51 269.9K
11:51 31,269.95 31,269.95 31,266.85 31,266.85 387.2K
11:52 31,269.01 31,273.72 31,269.01 31,273.72 283.3K
11:53 31,273.19 31,277.45 31,273.19 31,276.17 210.6K
11:54 31,273.96 31,274.40 31,273.77 31,274.10 207.7K
11:55 31,272.03 31,272.03 31,268.25 31,268.25 262.6K
11:56 31,269.16 31,269.16 31,263.45 31,263.57 214.2K
11:57 31,264.26 31,265.43 31,264.22 31,264.22 309.5K
11:58 31,264.18 31,264.34 31,260.77 31,260.77 273.1K
11:59 31,262.86 31,263.01 31,262.39 31,263.01 167.1K
12:00 31,264.08 31,265.05 31,264.08 31,264.32 196.1K
12:01 31,263.85 31,263.85 31,261.93 31,261.93 205.5K
12:02 31,258.18 31,260.44 31,258.18 31,260.44 275.4K
12:03 31,260.16 31,260.16 31,257.45 31,257.81 177.5K
12:04 31,257.84 31,263.85 31,257.84 31,263.85 197.0K
12:05 31,260.24 31,260.24 31,255.70 31,255.70 397.3K
12:06 31,253.70 31,253.76 31,251.42 31,251.42 230.6K
12:07 31,250.93 31,250.93 31,244.80 31,245.59 279.9K
12:08 31,243.90 31,244.07 31,243.38 31,243.98 321.1K
12:09 31,246.46 31,254.88 31,246.46 31,254.88 245.9K
12:10 31,254.68 31,260.22 31,254.68 31,260.22 280.8K
12:11 31,261.55 31,263.22 31,261.55 31,262.29 208.5K
12:12 31,263.61 31,263.61 31,260.03 31,260.03 173.6K
12:13 31,262.74 31,263.12 31,261.28 31,263.12 230.3K
12:14 31,262.04 31,262.04 31,258.86 31,258.86 170.6K
12:15 31,258.24 31,258.24 31,253.15 31,253.15 257.6K
12:16 31,253.89 31,257.50 31,253.89 31,257.50 310.7K
12:17 31,256.28 31,265.16 31,256.28 31,265.16 219.0K
12:18 31,267.68 31,267.68 31,260.84 31,260.84 283.5K
12:19 31,259.45 31,259.45 31,254.16 31,254.16 292.1K
12:20 31,254.80 31,254.80 31,251.89 31,251.89 309.6K
12:21 31,251.66 31,255.66 31,251.66 31,255.66 300.3K
12:22 31,258.29 31,262.72 31,258.29 31,261.50 226.3K
12:23 31,262.09 31,262.09 31,261.34 31,261.57 277.2K
12:24 31,262.70 31,266.46 31,262.70 31,265.80 259.6K
12:25 31,263.82 31,270.03 31,263.82 31,270.03 326.1K
12:26 31,270.91 31,274.33 31,270.91 31,274.33 369.3K
12:27 31,274.12 31,277.87 31,272.24 31,277.87 284.3K
12:28 31,277.09 31,278.82 31,276.03 31,278.82 357.0K
12:29 31,278.65 31,278.65 31,273.24 31,273.24 219.1K
12:30 31,272.85 31,274.92 31,272.85 31,274.92 249.2K
12:31 31,273.21 31,277.23 31,273.21 31,277.23 192.5K
12:32 31,281.48 31,282.71 31,281.48 31,282.71 349.7K
12:33 31,281.64 31,286.05 31,281.64 31,286.05 261.2K
12:34 31,286.93 31,291.32 31,286.93 31,291.32 266.6K
12:35 31,293.17 31,296.46 31,293.17 31,296.46 339.2K
12:36 31,297.84 31,304.68 31,297.84 31,304.68 297.3K
12:37 31,307.29 31,308.74 31,307.29 31,308.74 535.7K
12:38 31,309.54 31,313.04 31,309.54 31,313.04 371.7K
12:39 31,314.24 31,315.46 31,313.98 31,313.98 376.6K
12:40 31,312.49 31,317.18 31,312.49 31,317.18 448.8K
12:41 31,317.18 31,317.18 31,314.27 31,314.27 373.1K
12:42 31,314.13 31,321.47 31,314.13 31,321.47 346.3K
12:43 31,321.34 31,321.68 31,320.13 31,321.68 255.4K
12:44 31,323.43 31,327.02 31,323.01 31,323.01 516.5K
12:45 31,323.16 31,325.85 31,323.16 31,324.53 378.9K
12:46 31,323.49 31,323.50 31,320.92 31,321.30 394.4K
12:47 31,322.88 31,322.88 31,316.63 31,316.63 315.8K
12:48 31,318.74 31,318.74 31,315.61 31,315.61 243.6K
12:49 31,315.81 31,315.97 31,310.77 31,312.78 354.3K
12:50 31,312.61 31,312.61 31,306.27 31,309.73 402.1K
12:51 31,307.05 31,307.05 31,302.28 31,305.22 361.9K
12:52 31,298.84 31,298.84 31,291.42 31,291.42 338.2K
12:53 31,290.95 31,290.95 31,280.90 31,280.90 368.8K
12:54 31,281.51 31,285.12 31,281.51 31,283.03 578.4K
12:55 31,284.42 31,285.99 31,283.20 31,283.20 431.1K
12:56 31,285.94 31,293.00 31,283.74 31,293.00 342.0K
12:57 31,290.23 31,292.44 31,290.23 31,291.92 389.2K
12:58 31,297.70 31,305.89 31,297.70 31,305.37 464.5K
12:59 31,309.38 31,309.38 31,305.88 31,307.49 383.3K
13:00 31,319.69 31,323.80 31,319.69 31,320.01 978.0K
13:01 31,315.86 31,315.86 31,311.28 31,311.28 209.3K
13:02 31,311.95 31,311.95 31,310.69 31,310.69 202.7K
13:03 31,309.58 31,309.70 31,309.27 31,309.27 136.2K
13:04 31,308.45 31,308.45 31,305.69 31,305.69 375.7K
13:05 31,304.18 31,304.75 31,302.95 31,304.75 121.3K
13:06 31,304.13 31,305.36 31,304.13 31,305.36 253.6K
13:07 31,304.35 31,304.35 31,302.71 31,302.84 132.3K
13:08 31,303.02 31,303.02 31,301.86 31,303.01 120.3K
13:09 31,303.02 31,304.10 31,303.02 31,303.97 148.5K
13:10 31,303.23 31,303.23 31,300.96 31,300.96 130.1K
13:11 31,300.29 31,301.25 31,300.29 31,301.25 101.0K
13:12 31,301.65 31,301.65 31,300.52 31,300.52 96.2K
13:13 31,300.74 31,303.92 31,300.46 31,303.92 132.7K
13:14 31,301.93 31,301.93 31,298.12 31,298.12 137.3K
13:15 31,297.93 31,297.93 31,294.03 31,294.03 115.4K
13:16 31,293.68 31,293.68 31,290.98 31,290.98 157.3K
13:17 31,288.67 31,290.15 31,288.67 31,290.15 88.7K
13:18 31,289.81 31,289.88 31,289.66 31,289.66 71.6K
13:19 31,289.86 31,290.47 31,289.86 31,290.47 113.3K
13:20 31,289.67 31,290.01 31,289.48 31,289.84 112.7K
13:21 31,289.75 31,290.99 31,289.75 31,290.99 100.4K
13:22 31,291.20 31,291.78 31,290.47 31,291.78 107.9K
13:23 31,290.96 31,295.19 31,290.96 31,295.19 153.1K
13:24 31,296.49 31,297.66 31,296.49 31,297.66 122.9K
13:25 31,299.03 31,300.17 31,299.03 31,299.55 123.4K
13:26 31,300.48 31,300.49 31,298.91 31,298.91 85.9K
13:27 31,298.61 31,299.00 31,298.61 31,299.00 96.6K
13:28 31,298.81 31,299.34 31,298.81 31,298.98 91.6K
13:29 31,299.31 31,299.58 31,297.91 31,297.91 95.3K
13:30 31,296.61 31,296.61 31,295.80 31,295.80 128.0K
13:31 31,294.74 31,295.08 31,294.31 31,295.08 150.7K
13:32 31,296.61 31,296.61 31,294.49 31,294.49 86.1K
13:33 31,294.78 31,294.78 31,294.17 31,294.17 129.6K
13:34 31,294.05 31,295.33 31,294.05 31,295.33 119.7K
13:35 31,295.63 31,296.07 31,295.63 31,296.07 86.3K
13:36 31,295.50 31,296.13 31,295.50 31,296.13 102.5K
13:37 31,296.48 31,300.17 31,296.09 31,300.17 109.2K
13:38 31,299.89 31,302.32 31,299.89 31,302.32 147.7K
13:39 31,302.67 31,303.41 31,302.67 31,303.41 159.6K
13:40 31,303.75 31,309.82 31,303.75 31,309.33 143.3K
13:41 31,310.21 31,311.65 31,310.21 31,311.65 112.4K
13:42 31,311.91 31,311.91 31,311.25 31,311.49 133.4K
13:43 31,311.49 31,311.52 31,309.63 31,309.63 107.9K
13:44 31,309.46 31,309.46 31,307.72 31,307.72 59.6K
13:45 31,307.01 31,308.23 31,307.01 31,308.23 140.6K
13:46 31,308.75 31,308.75 31,308.33 31,308.56 126.7K
13:47 31,308.48 31,308.49 31,308.13 31,308.13 83.2K
13:48 31,308.43 31,308.43 31,306.03 31,306.03 90.5K
13:49 31,306.49 31,306.76 31,306.32 31,306.32 78.0K
13:50 31,306.08 31,306.08 31,305.25 31,305.25 116.3K
13:51 31,305.01 31,305.28 31,304.90 31,305.28 117.7K
13:52 31,304.92 31,304.96 31,303.07 31,303.07 150.9K
13:53 31,301.37 31,301.86 31,301.14 31,301.86 100.2K
13:54 31,301.98 31,301.98 31,300.50 31,300.50 122.4K
13:55 31,300.67 31,301.88 31,300.67 31,301.88 151.7K
13:56 31,301.34 31,301.95 31,301.28 31,301.28 61.5K
13:57 31,301.24 31,301.24 31,300.27 31,300.27 91.1K
13:58 31,299.57 31,299.90 31,299.57 31,299.90 87.4K
13:59 31,300.17 31,301.03 31,300.17 31,300.79 100.1K
14:00 31,301.15 31,301.15 31,298.97 31,299.02 165.2K
14:01 31,298.88 31,298.88 31,296.99 31,298.20 112.4K
14:02 31,297.98 31,297.98 31,293.43 31,293.43 130.2K
14:03 31,294.59 31,295.24 31,294.29 31,295.24 129.3K
14:04 31,295.51 31,296.12 31,295.51 31,295.67 109.0K
14:05 31,295.62 31,296.21 31,294.97 31,294.97 133.9K
14:06 31,293.07 31,293.07 31,290.69 31,290.69 147.3K
14:07 31,290.58 31,290.58 31,289.15 31,289.15 117.2K
14:08 31,289.56 31,289.95 31,289.56 31,289.95 132.5K
14:09 31,289.72 31,289.77 31,289.24 31,289.24 103.2K
14:10 31,288.95 31,289.37 31,287.90 31,289.37 99.3K
14:11 31,289.25 31,289.67 31,289.18 31,289.63 76.8K
14:12 31,288.33 31,289.85 31,288.33 31,289.85 146.6K
14:13 31,290.40 31,290.40 31,289.48 31,289.48 110.2K
14:14 31,289.87 31,290.08 31,289.82 31,290.08 99.3K
14:15 31,290.06 31,290.70 31,290.06 31,290.47 124.9K
14:16 31,289.93 31,292.25 31,289.93 31,292.25 181.0K
14:17 31,292.39 31,294.46 31,292.39 31,294.43 176.7K
14:18 31,293.92 31,293.93 31,293.11 31,293.93 97.5K
14:19 31,293.75 31,295.19 31,293.75 31,295.19 115.9K
14:20 31,295.09 31,300.88 31,295.09 31,300.88 189.8K
14:21 31,300.81 31,304.23 31,300.81 31,304.23 177.1K
14:22 31,304.93 31,306.10 31,304.93 31,306.10 109.0K
14:23 31,306.15 31,306.31 31,305.94 31,305.96 99.7K
14:24 31,305.99 31,309.53 31,305.99 31,309.53 146.1K
14:25 31,308.50 31,309.03 31,308.50 31,308.54 113.0K
14:26 31,307.75 31,308.70 31,307.75 31,308.70 182.4K
14:27 31,309.29 31,309.90 31,308.99 31,309.90 101.4K
14:28 31,310.30 31,310.66 31,310.30 31,310.66 87.5K
14:29 31,310.44 31,310.44 31,309.93 31,309.93 90.4K
14:30 31,310.46 31,310.58 31,310.32 31,310.58 102.0K
14:31 31,310.10 31,310.60 31,310.10 31,310.44 99.6K
14:32 31,312.28 31,312.28 31,311.12 31,311.12 180.3K
14:33 31,310.76 31,311.98 31,310.76 31,311.98 113.5K
14:34 31,311.92 31,314.71 31,311.92 31,314.71 107.4K
14:35 31,314.39 31,314.39 31,313.04 31,313.04 112.6K
14:36 31,312.74 31,312.74 31,310.33 31,310.33 104.2K
14:37 31,309.81 31,309.81 31,307.26 31,307.26 159.4K
14:38 31,306.89 31,306.89 31,304.20 31,304.20 151.8K
14:39 31,302.51 31,302.64 31,300.78 31,300.78 180.0K
14:40 31,299.75 31,299.75 31,298.38 31,298.38 242.6K
14:41 31,298.40 31,298.40 31,296.64 31,296.64 77.3K
14:42 31,296.34 31,298.36 31,296.34 31,297.74 114.5K
14:43 31,297.65 31,298.28 31,297.65 31,298.21 107.5K
14:44 31,297.63 31,299.75 31,297.63 31,299.43 135.4K
14:45 31,300.34 31,303.05 31,300.34 31,303.05 109.0K
14:46 31,303.34 31,303.34 31,302.64 31,302.64 108.6K
14:47 31,302.07 31,303.23 31,302.07 31,303.23 116.1K
14:48 31,305.64 31,311.54 31,305.64 31,311.39 230.5K
14:49 31,310.03 31,310.16 31,309.19 31,309.19 91.7K
14:50 31,309.11 31,309.11 31,307.31 31,307.31 151.9K
14:51 31,307.42 31,308.21 31,307.42 31,308.03 97.9K
14:52 31,308.15 31,308.31 31,307.96 31,307.96 94.8K
14:53 31,308.22 31,308.38 31,307.82 31,308.38 94.8K
14:54 31,308.15 31,308.17 31,307.17 31,307.17 166.8K
14:55 31,306.95 31,306.98 31,306.60 31,306.60 109.8K
14:56 31,306.68 31,306.68 31,305.66 31,305.66 87.2K
14:57 31,306.17 31,306.17 31,305.23 31,305.23 129.9K
14:58 31,304.81 31,304.81 31,303.68 31,303.88 121.3K
14:59 31,303.84 31,303.84 31,303.26 31,303.76 191.7K
15:00 31,303.37 31,303.37 31,302.99 31,303.20 96.6K
15:01 31,303.27 31,304.35 31,303.27 31,304.35 78.4K
15:02 31,304.83 31,304.83 31,304.18 31,304.67 75.4K
15:03 31,305.85 31,306.50 31,305.32 31,306.50 102.5K
15:04 31,306.12 31,306.36 31,306.12 31,306.36 124.9K
15:05 31,306.39 31,307.94 31,306.39 31,307.94 106.8K
15:06 31,307.61 31,308.12 31,306.55 31,306.55 111.5K
15:07 31,304.50 31,304.82 31,304.05 31,304.05 102.2K
15:08 31,304.16 31,304.16 31,303.15 31,303.15 133.8K
15:09 31,303.19 31,303.19 31,302.06 31,302.06 111.0K
15:10 31,302.20 31,302.38 31,300.33 31,300.63 117.0K
15:11 31,301.51 31,301.51 31,299.81 31,299.81 113.3K
15:12 31,297.97 31,299.97 31,297.97 31,299.97 173.8K
15:13 31,299.27 31,299.27 31,297.88 31,298.43 109.5K
15:14 31,298.28 31,298.28 31,295.31 31,295.31 141.0K
15:15 31,294.66 31,295.11 31,294.18 31,294.41 199.6K
15:16 31,294.22 31,296.40 31,293.60 31,296.40 213.8K
15:17 31,297.14 31,297.71 31,297.14 31,297.54 112.6K
15:18 31,296.84 31,296.84 31,295.07 31,295.07 132.0K
15:19 31,294.79 31,295.22 31,294.79 31,295.22 196.1K
15:20 31,295.83 31,296.25 31,295.76 31,295.76 119.0K
15:21 31,295.17 31,298.35 31,295.17 31,297.52 236.2K
15:22 31,300.52 31,300.52 31,298.52 31,298.52 217.6K
15:23 31,298.40 31,298.40 31,297.21 31,297.66 127.5K
15:24 31,298.10 31,298.42 31,297.68 31,297.68 157.1K
15:25 31,297.63 31,297.63 31,296.85 31,296.85 167.4K
15:26 31,296.57 31,296.57 31,295.29 31,295.29 167.7K
15:27 31,294.75 31,296.21 31,294.75 31,296.21 148.5K
15:28 31,296.20 31,298.20 31,296.20 31,298.20 172.0K
15:29 31,296.69 31,296.69 31,296.12 31,296.12 122.0K
15:30 31,295.67 31,296.48 31,295.67 31,296.48 189.1K
15:31 31,296.06 31,296.66 31,296.06 31,296.66 182.4K
15:32 31,296.42 31,297.06 31,296.33 31,297.06 171.6K
15:33 31,298.35 31,298.87 31,297.81 31,297.81 362.7K
15:34 31,297.22 31,298.58 31,297.12 31,298.57 174.9K
15:35 31,299.14 31,299.57 31,298.06 31,298.06 185.7K
15:36 31,297.61 31,297.61 31,296.47 31,296.49 215.6K
15:37 31,296.56 31,297.36 31,296.56 31,296.72 169.9K
15:38 31,297.18 31,298.56 31,296.56 31,296.56 170.0K
15:39 31,296.32 31,296.32 31,295.44 31,295.44 215.4K
15:40 31,295.02 31,295.18 31,294.41 31,294.41 234.1K
15:41 31,294.90 31,297.80 31,294.80 31,297.80 219.9K
15:42 31,298.04 31,298.08 31,297.51 31,297.94 217.1K
15:43 31,297.47 31,297.47 31,296.01 31,296.20 395.7K
15:44 31,295.79 31,298.63 31,295.79 31,298.63 274.3K
15:45 31,297.87 31,300.60 31,297.87 31,300.45 231.5K
15:46 31,299.62 31,299.82 31,298.53 31,298.53 347.1K
15:47 31,297.52 31,297.52 31,296.42 31,296.42 284.6K
15:48 31,294.40 31,298.57 31,294.40 31,298.57 306.0K
15:49 31,298.27 31,298.67 31,297.76 31,298.53 366.5K
15:50 31,298.78 31,303.38 31,298.78 31,301.74 1,423.8K
15:51 31,299.49 31,299.87 31,298.76 31,298.98 464.7K
15:52 31,298.47 31,300.07 31,298.19 31,300.07 417.1K
15:53 31,301.10 31,301.10 31,299.71 31,299.71 412.9K
15:54 31,299.69 31,302.95 31,299.69 31,300.53 621.4K
15:55 31,299.42 31,299.65 31,297.87 31,297.87 874.5K
15:56 31,302.44 31,308.12 31,302.44 31,308.12 1,434.3K
15:57 31,311.89 31,317.26 31,311.89 31,317.26 898.0K
15:58 31,317.51 31,320.98 31,317.51 31,320.98 1,214.7K
15:59 31,320.97 31,320.97 31,318.92 31,318.92 1,815.3K
16:00 31,321.20 31,321.20 31,321.18 31,321.18 45,954.0K
16:01 31,321.18 31,321.18 31,321.18 31,321.18 586.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据