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 31,322.30 31,323.75 31,307.57 31,307.57 6,859.9K
09:31 31,306.37 31,306.37 31,294.19 31,296.84 927.3K
09:32 31,286.50 31,311.82 31,282.87 31,311.82 1,245.9K
09:33 31,322.24 31,342.76 31,322.24 31,342.76 422.3K
09:34 31,345.37 31,345.37 31,333.89 31,340.22 590.6K
09:35 31,340.15 31,347.91 31,340.15 31,347.91 952.9K
09:36 31,346.73 31,357.34 31,346.73 31,357.34 485.5K
09:37 31,356.01 31,358.33 31,347.43 31,347.43 415.6K
09:38 31,348.46 31,348.46 31,340.67 31,348.15 360.4K
09:39 31,354.12 31,358.79 31,354.12 31,358.79 294.0K
09:40 31,359.46 31,359.70 31,355.88 31,359.70 451.0K
09:41 31,361.19 31,364.57 31,361.19 31,364.57 334.8K
09:42 31,361.59 31,363.29 31,361.32 31,361.48 407.6K
09:43 31,349.61 31,356.58 31,347.58 31,347.58 395.2K
09:44 31,362.83 31,364.89 31,362.14 31,362.14 346.0K
09:45 31,360.11 31,364.10 31,360.11 31,362.76 408.5K
09:46 31,369.42 31,370.31 31,365.06 31,370.31 423.4K
09:47 31,367.78 31,375.19 31,367.13 31,375.19 382.4K
09:48 31,375.13 31,386.62 31,375.13 31,386.62 331.4K
09:49 31,389.48 31,398.15 31,389.48 31,398.15 316.1K
09:50 31,396.42 31,398.17 31,388.27 31,388.27 708.6K
09:51 31,390.59 31,396.51 31,390.59 31,396.51 269.0K
09:52 31,395.31 31,395.31 31,391.48 31,394.44 656.2K
09:53 31,394.24 31,396.51 31,394.24 31,396.51 357.9K
09:54 31,404.64 31,408.15 31,404.64 31,408.15 381.4K
09:55 31,407.89 31,407.89 31,396.78 31,396.78 446.1K
09:56 31,392.63 31,392.63 31,384.53 31,384.53 380.8K
09:57 31,385.45 31,385.45 31,383.27 31,383.27 323.7K
09:58 31,381.39 31,383.59 31,381.39 31,383.59 338.4K
09:59 31,385.88 31,388.68 31,385.88 31,388.68 598.3K
10:00 31,392.45 31,398.50 31,392.45 31,397.20 922.9K
10:01 31,389.60 31,389.60 31,383.87 31,384.72 524.5K
10:02 31,391.17 31,392.08 31,387.86 31,390.26 533.4K
10:03 31,391.27 31,391.27 31,380.46 31,380.46 433.2K
10:04 31,379.67 31,387.31 31,379.53 31,387.31 279.2K
10:05 31,390.69 31,400.32 31,390.69 31,400.32 326.3K
10:06 31,401.73 31,415.05 31,401.73 31,415.05 556.3K
10:07 31,415.65 31,421.30 31,415.65 31,419.90 445.3K
10:08 31,421.28 31,425.06 31,421.28 31,425.06 391.9K
10:09 31,422.79 31,427.56 31,422.79 31,427.56 298.3K
10:10 31,424.31 31,425.69 31,423.39 31,424.31 628.2K
10:11 31,420.92 31,420.97 31,419.06 31,420.97 326.5K
10:12 31,417.93 31,417.93 31,414.43 31,414.43 356.0K
10:13 31,412.63 31,412.63 31,401.94 31,403.47 416.1K
10:14 31,403.21 31,405.01 31,400.55 31,400.55 462.0K
10:15 31,404.68 31,405.96 31,402.46 31,405.47 358.4K
10:16 31,408.13 31,417.65 31,408.13 31,417.65 248.4K
10:17 31,415.75 31,420.88 31,415.75 31,417.95 280.1K
10:18 31,416.79 31,419.61 31,412.96 31,412.96 323.4K
10:19 31,413.48 31,414.08 31,412.81 31,413.05 230.7K
10:20 31,412.93 31,415.08 31,412.93 31,415.08 246.5K
10:21 31,413.59 31,417.51 31,413.59 31,416.23 451.9K
10:22 31,416.92 31,420.04 31,416.92 31,419.22 258.6K
10:23 31,416.73 31,419.11 31,416.73 31,418.95 309.6K
10:24 31,421.41 31,421.41 31,417.34 31,419.25 325.7K
10:25 31,419.91 31,420.09 31,414.90 31,414.90 443.8K
10:26 31,416.16 31,424.94 31,416.16 31,424.94 438.8K
10:27 31,427.58 31,430.28 31,424.56 31,430.28 296.1K
10:28 31,425.81 31,425.81 31,420.69 31,420.69 333.0K
10:29 31,420.73 31,420.73 31,414.15 31,414.91 274.7K
10:30 31,414.57 31,414.57 31,408.21 31,409.48 389.5K
10:31 31,407.05 31,409.47 31,407.05 31,407.05 315.0K
10:32 31,407.71 31,407.71 31,403.53 31,403.68 438.3K
10:33 31,402.13 31,402.13 31,397.82 31,397.82 278.3K
10:34 31,395.51 31,395.51 31,391.46 31,392.14 273.3K
10:35 31,395.71 31,400.37 31,395.71 31,399.48 315.8K
10:36 31,400.06 31,403.25 31,400.06 31,403.08 275.1K
10:37 31,406.06 31,410.05 31,406.06 31,408.22 231.8K
10:38 31,405.01 31,405.49 31,404.27 31,404.27 282.6K
10:39 31,404.57 31,404.74 31,396.67 31,396.67 287.4K
10:40 31,396.83 31,396.83 31,393.78 31,396.04 346.9K
10:41 31,394.52 31,399.70 31,394.52 31,399.70 381.7K
10:42 31,402.45 31,404.10 31,402.45 31,404.10 372.7K
10:43 31,407.80 31,407.80 31,401.32 31,401.32 252.6K
10:44 31,397.14 31,401.00 31,397.14 31,401.00 391.0K
10:45 31,403.39 31,403.39 31,397.98 31,399.95 433.2K
10:46 31,398.08 31,399.05 31,390.55 31,390.55 341.1K
10:47 31,386.88 31,386.88 31,379.76 31,379.76 399.7K
10:48 31,376.05 31,377.16 31,369.24 31,369.24 386.6K
10:49 31,367.35 31,367.35 31,357.11 31,357.11 286.3K
10:50 31,356.07 31,356.07 31,349.49 31,352.61 248.7K
10:51 31,355.29 31,362.52 31,355.29 31,362.52 227.6K
10:52 31,366.64 31,366.64 31,361.34 31,363.76 292.6K
10:53 31,363.65 31,364.67 31,361.70 31,363.71 209.9K
10:54 31,360.23 31,363.31 31,360.23 31,363.31 180.2K
10:55 31,362.45 31,365.45 31,360.17 31,365.45 287.8K
10:56 31,367.89 31,368.42 31,367.26 31,368.42 192.8K
10:57 31,368.61 31,371.45 31,368.61 31,370.57 154.2K
10:58 31,368.84 31,371.77 31,368.84 31,371.50 212.7K
10:59 31,370.23 31,373.48 31,370.23 31,371.46 259.4K
11:00 31,372.15 31,372.15 31,368.43 31,370.46 197.8K
11:01 31,371.86 31,375.06 31,371.86 31,375.06 242.1K
11:02 31,375.23 31,382.29 31,375.23 31,382.29 267.7K
11:03 31,379.40 31,381.68 31,379.40 31,380.04 255.7K
11:04 31,376.68 31,379.89 31,371.28 31,371.28 269.4K
11:05 31,367.07 31,367.07 31,361.11 31,365.03 353.0K
11:06 31,365.86 31,368.11 31,363.04 31,368.11 248.6K
11:07 31,362.86 31,364.65 31,362.86 31,364.23 237.8K
11:08 31,361.17 31,371.21 31,361.17 31,371.21 248.2K
11:09 31,370.38 31,376.36 31,370.38 31,376.36 203.5K
11:10 31,378.33 31,387.47 31,378.33 31,387.47 193.3K
11:11 31,391.90 31,400.30 31,391.90 31,400.30 333.8K
11:12 31,401.09 31,402.09 31,395.98 31,395.98 747.4K
11:13 31,393.00 31,393.28 31,389.69 31,389.69 349.6K
11:14 31,387.15 31,388.53 31,387.15 31,388.30 351.3K
11:15 31,389.19 31,389.19 31,385.30 31,386.15 278.2K
11:16 31,386.68 31,386.68 31,380.74 31,380.74 1,111.3K
11:17 31,380.39 31,383.04 31,379.21 31,379.21 231.5K
11:18 31,375.64 31,377.00 31,375.39 31,376.62 258.4K
11:19 31,376.80 31,377.00 31,375.86 31,375.86 219.3K
11:20 31,376.12 31,380.90 31,375.63 31,380.90 299.0K
11:21 31,376.79 31,377.32 31,374.77 31,374.77 293.4K
11:22 31,374.57 31,375.86 31,374.15 31,375.11 120.1K
11:23 31,377.34 31,382.68 31,377.34 31,382.68 190.6K
11:24 31,382.37 31,382.75 31,379.12 31,380.46 189.5K
11:25 31,382.03 31,389.15 31,382.03 31,389.15 183.4K
11:26 31,390.00 31,393.69 31,390.00 31,393.69 222.3K
11:27 31,395.13 31,397.89 31,394.58 31,397.89 287.0K
11:28 31,399.19 31,404.91 31,399.19 31,404.91 223.6K
11:29 31,407.99 31,413.52 31,407.99 31,412.49 288.1K
11:30 31,414.47 31,420.45 31,414.47 31,418.12 311.1K
11:31 31,416.63 31,420.19 31,416.63 31,420.19 390.7K
11:32 31,423.07 31,424.38 31,423.07 31,424.23 238.5K
11:33 31,426.00 31,428.48 31,426.00 31,426.25 165.2K
11:34 31,424.18 31,424.83 31,422.25 31,422.25 218.4K
11:35 31,421.68 31,425.60 31,420.78 31,425.60 277.5K
11:36 31,424.15 31,424.60 31,417.62 31,417.62 249.7K
11:37 31,417.20 31,417.20 31,410.54 31,411.21 232.8K
11:38 31,411.83 31,416.09 31,411.83 31,413.73 219.1K
11:39 31,416.63 31,418.88 31,416.63 31,418.79 171.8K
11:40 31,420.34 31,425.06 31,420.34 31,425.06 310.4K
11:41 31,424.71 31,424.71 31,423.64 31,423.88 324.3K
11:42 31,424.97 31,425.99 31,424.96 31,425.44 131.9K
11:43 31,425.43 31,430.59 31,424.93 31,430.59 146.3K
11:44 31,431.45 31,432.44 31,431.45 31,432.44 190.5K
11:45 31,435.08 31,435.23 31,432.98 31,432.98 251.0K
11:46 31,431.56 31,433.88 31,431.56 31,433.11 187.6K
11:47 31,433.98 31,434.64 31,431.27 31,433.48 182.2K
11:48 31,435.48 31,437.60 31,435.48 31,437.60 150.7K
11:49 31,437.96 31,437.96 31,435.20 31,435.24 202.9K
11:50 31,436.06 31,437.39 31,436.06 31,436.24 164.2K
11:51 31,435.95 31,437.89 31,435.95 31,436.84 227.7K
11:52 31,437.71 31,441.74 31,437.71 31,441.74 180.3K
11:53 31,441.69 31,446.30 31,441.69 31,445.65 345.4K
11:54 31,445.69 31,445.69 31,439.32 31,439.32 261.0K
11:55 31,441.83 31,441.83 31,436.89 31,436.89 283.4K
11:56 31,437.87 31,441.85 31,437.87 31,440.97 200.8K
11:57 31,440.32 31,440.32 31,436.80 31,436.85 181.3K
11:58 31,437.06 31,437.06 31,435.03 31,435.08 267.7K
11:59 31,433.38 31,433.62 31,432.83 31,432.83 235.5K
12:00 31,433.43 31,435.78 31,433.43 31,435.78 294.7K
12:01 31,435.07 31,435.07 31,433.82 31,434.71 213.3K
12:02 31,434.06 31,442.07 31,434.06 31,442.07 304.0K
12:03 31,441.31 31,441.31 31,438.79 31,439.46 170.5K
12:04 31,439.58 31,439.58 31,437.28 31,437.28 209.3K
12:05 31,437.55 31,441.87 31,437.55 31,441.87 419.6K
12:06 31,443.73 31,444.24 31,442.12 31,442.12 239.1K
12:07 31,443.87 31,446.88 31,443.87 31,446.79 234.5K
12:08 31,448.16 31,448.16 31,444.03 31,444.52 270.9K
12:09 31,445.66 31,447.77 31,445.66 31,447.77 167.1K
12:10 31,451.59 31,451.59 31,447.57 31,447.57 346.1K
12:11 31,444.43 31,444.43 31,438.08 31,438.08 254.1K
12:12 31,438.12 31,438.12 31,433.34 31,434.85 230.0K
12:13 31,434.97 31,437.20 31,434.70 31,437.20 107.5K
12:14 31,437.27 31,437.41 31,435.27 31,437.41 129.9K
12:15 31,437.70 31,441.07 31,437.70 31,441.07 161.7K
12:16 31,441.60 31,446.31 31,441.54 31,446.31 164.3K
12:17 31,444.18 31,444.18 31,442.30 31,442.95 185.6K
12:18 31,443.34 31,443.78 31,441.73 31,441.73 200.5K
12:19 31,439.45 31,439.45 31,436.68 31,436.68 241.4K
12:20 31,439.35 31,441.58 31,439.35 31,441.58 272.7K
12:21 31,444.27 31,446.16 31,443.09 31,446.16 257.2K
12:22 31,447.74 31,448.83 31,447.74 31,448.83 174.0K
12:23 31,448.75 31,449.28 31,448.72 31,448.94 134.9K
12:24 31,449.36 31,449.36 31,448.08 31,448.08 198.5K
12:25 31,446.94 31,449.19 31,446.94 31,449.19 170.2K
12:26 31,448.04 31,448.04 31,443.52 31,443.52 200.8K
12:27 31,443.16 31,445.90 31,443.16 31,445.90 121.0K
12:28 31,443.37 31,445.78 31,443.37 31,445.78 189.3K
12:29 31,446.72 31,446.72 31,445.76 31,446.66 108.2K
12:30 31,447.63 31,447.63 31,446.60 31,446.60 136.0K
12:31 31,442.10 31,443.19 31,441.10 31,441.10 190.3K
12:32 31,440.75 31,441.47 31,439.74 31,441.47 186.6K
12:33 31,441.78 31,448.85 31,441.78 31,448.85 436.8K
12:34 31,449.52 31,450.05 31,448.32 31,448.32 143.1K
12:35 31,448.46 31,453.71 31,446.73 31,453.71 190.7K
12:36 31,452.13 31,452.22 31,451.03 31,452.22 216.6K
12:37 31,454.04 31,455.89 31,454.04 31,455.89 187.4K
12:38 31,455.54 31,455.54 31,452.14 31,452.14 115.9K
12:39 31,451.18 31,453.73 31,451.18 31,453.73 129.7K
12:40 31,453.29 31,458.17 31,453.29 31,457.58 141.4K
12:41 31,459.32 31,463.66 31,459.32 31,463.66 134.2K
12:42 31,464.22 31,464.49 31,463.45 31,463.45 141.9K
12:43 31,462.42 31,466.92 31,462.42 31,466.92 150.5K
12:44 31,467.67 31,469.65 31,467.44 31,469.26 215.2K
12:45 31,468.44 31,474.00 31,468.44 31,473.16 157.4K
12:46 31,473.28 31,479.05 31,473.28 31,479.05 191.6K
12:47 31,478.98 31,479.60 31,476.74 31,476.74 626.1K
12:48 31,476.97 31,480.85 31,476.90 31,480.85 152.5K
12:49 31,481.53 31,484.07 31,480.91 31,484.07 333.8K
12:50 31,487.78 31,487.78 31,486.79 31,486.79 267.1K
12:51 31,487.47 31,489.10 31,487.47 31,489.10 168.5K
12:52 31,489.40 31,489.40 31,487.04 31,487.04 144.9K
12:53 31,488.40 31,489.06 31,488.05 31,489.06 99.7K
12:54 31,489.30 31,489.98 31,489.30 31,489.42 158.5K
12:55 31,489.46 31,489.46 31,482.88 31,482.88 142.5K
12:56 31,482.56 31,483.89 31,480.66 31,483.89 124.3K
12:57 31,486.80 31,486.80 31,484.88 31,484.88 124.4K
12:58 31,484.26 31,484.26 31,481.70 31,481.70 233.5K
12:59 31,480.32 31,483.27 31,480.32 31,483.27 138.3K
13:00 31,483.24 31,487.09 31,483.24 31,487.09 138.3K
13:01 31,487.46 31,492.54 31,487.46 31,490.73 271.7K
13:02 31,489.80 31,492.61 31,489.80 31,492.61 132.4K
13:03 31,496.68 31,498.43 31,496.68 31,498.27 201.7K
13:04 31,500.25 31,505.45 31,500.25 31,505.45 183.6K
13:05 31,508.14 31,509.10 31,506.72 31,509.10 294.0K
13:06 31,510.84 31,513.70 31,510.84 31,513.70 225.7K
13:07 31,515.30 31,517.52 31,515.30 31,517.52 171.8K
13:08 31,518.03 31,522.76 31,518.03 31,522.00 182.8K
13:09 31,520.36 31,522.01 31,517.36 31,522.01 258.6K
13:10 31,518.50 31,518.50 31,511.94 31,512.22 328.4K
13:11 31,513.56 31,515.90 31,513.10 31,515.90 196.3K
13:12 31,516.56 31,516.56 31,512.40 31,513.64 129.3K
13:13 31,509.39 31,509.39 31,507.52 31,507.52 154.1K
13:14 31,510.58 31,510.97 31,508.31 31,508.31 117.9K
13:15 31,509.42 31,509.42 31,503.35 31,503.35 286.1K
13:16 31,502.16 31,502.16 31,499.98 31,500.36 151.2K
13:17 31,501.63 31,503.26 31,501.24 31,503.26 165.6K
13:18 31,502.88 31,505.88 31,502.88 31,505.88 144.8K
13:19 31,506.74 31,506.74 31,505.29 31,506.26 123.8K
13:20 31,506.06 31,508.10 31,506.06 31,507.85 129.9K
13:21 31,506.41 31,509.68 31,506.41 31,509.68 122.8K
13:22 31,508.89 31,515.48 31,508.89 31,515.04 245.8K
13:23 31,514.32 31,518.78 31,514.32 31,518.34 315.3K
13:24 31,519.43 31,520.26 31,519.30 31,520.26 107.0K
13:25 31,520.10 31,520.10 31,519.18 31,519.18 141.6K
13:26 31,519.25 31,521.60 31,519.25 31,520.51 112.2K
13:27 31,520.63 31,521.12 31,520.63 31,520.97 119.7K
13:28 31,519.67 31,521.31 31,519.09 31,521.31 156.2K
13:29 31,522.48 31,522.55 31,521.55 31,521.55 134.2K
13:30 31,520.86 31,521.70 31,520.86 31,521.70 131.3K
13:31 31,521.45 31,526.83 31,521.45 31,525.76 111.5K
13:32 31,526.08 31,527.54 31,526.08 31,526.92 105.6K
13:33 31,524.06 31,524.06 31,520.66 31,520.66 156.5K
13:34 31,519.01 31,519.01 31,518.38 31,518.83 120.0K
13:35 31,519.44 31,520.08 31,518.36 31,519.07 187.8K
13:36 31,519.07 31,519.89 31,519.07 31,519.89 165.6K
13:37 31,519.53 31,524.01 31,519.53 31,524.01 178.8K
13:38 31,522.69 31,523.26 31,520.94 31,520.94 151.4K
13:39 31,522.15 31,523.25 31,522.15 31,523.25 95.7K
13:40 31,524.27 31,525.14 31,522.50 31,522.50 234.3K
13:41 31,524.16 31,524.16 31,519.51 31,519.51 288.1K
13:42 31,518.88 31,518.88 31,515.99 31,515.99 209.9K
13:43 31,515.19 31,515.19 31,512.23 31,512.23 155.3K
13:44 31,513.88 31,514.37 31,513.05 31,514.37 184.2K
13:45 31,514.67 31,514.67 31,513.84 31,513.84 171.4K
13:46 31,511.79 31,511.79 31,509.64 31,509.64 271.8K
13:47 31,509.56 31,515.02 31,509.56 31,515.02 168.2K
13:48 31,515.35 31,520.45 31,515.35 31,518.87 162.8K
13:49 31,519.97 31,519.97 31,517.08 31,517.08 156.1K
13:50 31,517.88 31,517.88 31,517.00 31,517.00 250.2K
13:51 31,518.01 31,520.30 31,518.01 31,520.30 159.5K
13:52 31,520.01 31,522.38 31,518.55 31,518.55 156.7K
13:53 31,517.74 31,519.29 31,517.74 31,519.29 146.0K
13:54 31,520.90 31,521.33 31,519.56 31,519.56 133.3K
13:55 31,522.00 31,523.68 31,519.85 31,519.85 107.5K
13:56 31,518.88 31,519.11 31,518.03 31,518.92 170.6K
13:57 31,517.32 31,517.48 31,516.10 31,517.48 205.5K
13:58 31,517.63 31,519.10 31,517.63 31,518.53 223.3K
13:59 31,517.26 31,517.26 31,512.38 31,512.65 158.0K
14:00 31,513.70 31,514.75 31,513.61 31,513.61 201.7K
14:01 31,512.79 31,512.79 31,510.84 31,512.36 266.1K
14:02 31,513.76 31,515.73 31,513.76 31,515.73 150.5K
14:03 31,517.65 31,517.65 31,514.47 31,514.47 126.8K
14:04 31,514.17 31,516.18 31,514.17 31,514.89 112.6K
14:05 31,514.93 31,517.80 31,514.93 31,516.14 171.5K
14:06 31,515.70 31,515.70 31,514.96 31,515.19 238.9K
14:07 31,516.34 31,516.82 31,513.36 31,513.36 252.6K
14:08 31,516.70 31,518.35 31,515.36 31,518.35 329.9K
14:09 31,520.36 31,521.50 31,518.97 31,521.50 189.4K
14:10 31,521.79 31,521.79 31,520.53 31,520.53 167.9K
14:11 31,519.76 31,519.76 31,518.16 31,518.16 305.9K
14:12 31,517.93 31,519.85 31,517.93 31,519.85 292.3K
14:13 31,520.19 31,520.19 31,517.03 31,517.03 187.3K
14:14 31,517.74 31,519.87 31,517.74 31,519.35 223.4K
14:15 31,520.15 31,523.29 31,520.15 31,522.66 177.5K
14:16 31,524.56 31,525.46 31,524.56 31,525.46 208.5K
14:17 31,526.49 31,528.73 31,526.49 31,528.73 290.8K
14:18 31,529.34 31,533.80 31,529.34 31,533.80 289.6K
14:19 31,533.03 31,533.46 31,532.45 31,533.46 166.4K
14:20 31,532.19 31,532.19 31,531.40 31,531.40 189.3K
14:21 31,532.75 31,534.65 31,532.75 31,534.65 168.0K
14:22 31,534.46 31,534.84 31,533.01 31,534.84 133.9K
14:23 31,535.42 31,535.59 31,533.04 31,533.04 170.9K
14:24 31,531.32 31,531.32 31,529.73 31,529.73 230.5K
14:25 31,527.30 31,529.09 31,527.30 31,528.97 493.6K
14:26 31,529.29 31,529.29 31,528.60 31,528.80 227.4K
14:27 31,529.27 31,529.27 31,525.82 31,525.82 205.3K
14:28 31,526.02 31,527.03 31,523.27 31,523.27 227.9K
14:29 31,525.18 31,531.44 31,525.18 31,531.44 556.2K
14:30 31,533.48 31,535.17 31,533.48 31,533.55 225.0K
14:31 31,535.07 31,535.07 31,533.16 31,533.99 314.6K
14:32 31,534.77 31,534.77 31,532.97 31,532.97 164.0K
14:33 31,533.74 31,533.74 31,530.04 31,531.94 186.9K
14:34 31,532.43 31,532.43 31,531.37 31,532.23 165.8K
14:35 31,532.98 31,533.06 31,531.94 31,531.94 208.6K
14:36 31,532.08 31,532.08 31,526.56 31,526.56 262.7K
14:37 31,526.27 31,526.27 31,524.43 31,524.43 163.4K
14:38 31,523.76 31,523.76 31,522.18 31,522.74 132.9K
14:39 31,521.89 31,521.89 31,521.01 31,521.41 187.9K
14:40 31,521.47 31,521.47 31,519.18 31,519.63 187.4K
14:41 31,520.75 31,520.75 31,519.22 31,519.22 188.6K
14:42 31,519.43 31,519.43 31,516.16 31,516.16 263.7K
14:43 31,515.72 31,515.72 31,513.76 31,513.76 164.2K
14:44 31,518.54 31,518.79 31,517.28 31,518.79 186.3K
14:45 31,519.48 31,520.90 31,518.70 31,520.90 121.2K
14:46 31,520.44 31,520.54 31,519.97 31,519.97 296.0K
14:47 31,520.01 31,521.98 31,519.21 31,521.98 311.8K
14:48 31,521.80 31,521.80 31,519.86 31,519.86 175.2K
14:49 31,519.53 31,519.80 31,518.62 31,519.80 202.3K
14:50 31,519.01 31,519.01 31,517.93 31,517.93 186.3K
14:51 31,516.98 31,516.98 31,511.99 31,511.99 188.6K
14:52 31,511.78 31,515.44 31,511.36 31,514.73 153.6K
14:53 31,513.89 31,513.89 31,512.33 31,512.33 226.0K
14:54 31,512.86 31,513.88 31,512.86 31,513.53 217.3K
14:55 31,513.78 31,515.11 31,513.35 31,513.35 358.9K
14:56 31,512.72 31,513.93 31,512.60 31,513.93 235.0K
14:57 31,514.90 31,515.83 31,514.51 31,515.83 206.5K
14:58 31,516.89 31,517.41 31,514.64 31,514.64 247.6K
14:59 31,515.43 31,517.92 31,515.43 31,516.39 184.1K
15:00 31,513.68 31,514.13 31,512.06 31,513.28 343.2K
15:01 31,513.85 31,521.65 31,513.85 31,521.65 235.1K
15:02 31,523.64 31,524.64 31,522.49 31,522.49 393.3K
15:03 31,521.04 31,521.04 31,519.50 31,520.71 321.4K
15:04 31,521.17 31,524.11 31,521.17 31,523.99 244.1K
15:05 31,522.01 31,523.26 31,522.01 31,523.26 200.0K
15:06 31,522.64 31,522.64 31,520.56 31,521.85 350.2K
15:07 31,521.50 31,524.55 31,521.50 31,522.87 207.4K
15:08 31,520.73 31,520.73 31,518.91 31,518.91 277.5K
15:09 31,520.45 31,520.45 31,519.30 31,519.86 284.7K
15:10 31,520.73 31,522.34 31,519.44 31,519.44 298.8K
15:11 31,519.13 31,522.46 31,519.13 31,522.23 275.4K
15:12 31,523.35 31,524.23 31,522.28 31,524.23 289.8K
15:13 31,522.62 31,525.61 31,522.62 31,525.61 317.8K
15:14 31,526.64 31,526.64 31,525.38 31,525.38 258.6K
15:15 31,524.76 31,524.76 31,520.07 31,520.07 326.5K
15:16 31,519.46 31,521.00 31,519.11 31,521.00 248.6K
15:17 31,520.88 31,521.71 31,520.88 31,521.17 363.7K
15:18 31,520.46 31,520.97 31,520.46 31,520.59 285.0K
15:19 31,519.94 31,523.76 31,519.94 31,523.76 276.9K
15:20 31,523.96 31,524.62 31,521.89 31,521.89 489.4K
15:21 31,520.45 31,520.45 31,513.42 31,513.42 495.3K
15:22 31,512.17 31,512.17 31,509.17 31,510.59 296.8K
15:23 31,509.90 31,511.01 31,509.90 31,511.01 357.8K
15:24 31,510.21 31,510.21 31,509.14 31,509.14 372.5K
15:25 31,507.63 31,507.63 31,504.40 31,504.40 516.0K
15:26 31,505.80 31,505.80 31,503.42 31,505.21 536.5K
15:27 31,504.15 31,504.87 31,503.83 31,503.83 303.8K
15:28 31,505.25 31,506.22 31,505.11 31,506.09 475.2K
15:29 31,505.93 31,506.75 31,500.98 31,500.98 556.1K
15:30 31,498.99 31,498.99 31,498.48 31,498.48 356.7K
15:31 31,500.52 31,500.52 31,496.67 31,496.67 395.7K
15:32 31,497.59 31,498.41 31,496.84 31,496.84 247.2K
15:33 31,496.40 31,496.49 31,495.39 31,496.49 327.0K
15:34 31,497.85 31,498.20 31,496.93 31,498.20 295.8K
15:35 31,497.45 31,497.82 31,495.44 31,495.44 278.9K
15:36 31,496.02 31,496.02 31,491.28 31,491.28 448.6K
15:37 31,490.35 31,492.42 31,490.35 31,492.42 342.9K
15:38 31,491.87 31,491.87 31,490.12 31,490.12 298.7K
15:39 31,489.18 31,489.18 31,484.68 31,484.68 321.8K
15:40 31,485.06 31,485.06 31,481.93 31,482.36 483.8K
15:41 31,483.47 31,484.30 31,482.89 31,484.30 356.7K
15:42 31,484.81 31,485.75 31,484.81 31,485.17 395.2K
15:43 31,484.62 31,484.62 31,481.67 31,481.67 490.6K
15:44 31,481.00 31,481.00 31,478.98 31,478.98 427.0K
15:45 31,478.16 31,484.18 31,478.16 31,484.18 582.6K
15:46 31,482.26 31,489.13 31,482.26 31,489.13 503.0K
15:47 31,489.03 31,489.03 31,487.68 31,487.68 592.4K
15:48 31,488.28 31,488.68 31,488.25 31,488.68 623.8K
15:49 31,491.93 31,502.10 31,491.93 31,502.10 709.3K
15:50 31,500.61 31,500.61 31,485.34 31,487.05 1,917.4K
15:51 31,488.70 31,490.38 31,485.80 31,485.80 753.2K
15:52 31,487.40 31,490.23 31,487.40 31,489.44 706.9K
15:53 31,492.70 31,492.90 31,491.49 31,492.90 1,079.8K
15:54 31,494.93 31,499.29 31,494.57 31,496.26 965.7K
15:55 31,496.99 31,501.42 31,496.99 31,501.42 1,828.6K
15:56 31,504.63 31,505.43 31,504.63 31,505.43 1,778.2K
15:57 31,504.77 31,508.06 31,504.77 31,507.91 1,423.4K
15:58 31,507.73 31,511.22 31,507.44 31,507.44 2,042.3K
15:59 31,509.80 31,511.12 31,507.87 31,509.62 3,382.1K
16:00 31,512.16 31,512.16 31,511.87 31,511.87 94,717.8K
16:01 31,511.87 31,511.87 31,511.87 31,511.87 424.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据