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 31,785.23 31,846.47 31,785.23 31,843.39 6,178.2K
09:31 31,839.14 31,862.43 31,839.14 31,862.43 1,104.1K
09:32 31,861.95 31,873.47 31,855.18 31,873.47 846.8K
09:33 31,875.02 31,883.40 31,875.02 31,883.40 591.8K
09:34 31,888.72 31,902.21 31,888.72 31,902.21 566.1K
09:35 31,900.57 31,900.57 31,893.70 31,899.00 769.8K
09:36 31,901.43 31,904.30 31,897.80 31,904.30 621.8K
09:37 31,907.90 31,907.90 31,900.11 31,900.11 555.9K
09:38 31,892.79 31,896.24 31,892.79 31,896.24 496.7K
09:39 31,897.28 31,902.39 31,897.28 31,902.39 389.8K
09:40 31,901.25 31,901.25 31,886.80 31,886.80 531.8K
09:41 31,883.18 31,885.09 31,882.37 31,884.04 601.3K
09:42 31,883.73 31,884.47 31,883.23 31,883.23 534.4K
09:43 31,883.92 31,890.53 31,883.92 31,890.53 420.0K
09:44 31,895.27 31,911.60 31,895.27 31,911.60 642.6K
09:45 31,907.91 31,907.91 31,902.89 31,902.89 807.2K
09:46 31,902.04 31,902.04 31,899.94 31,901.05 572.3K
09:47 31,899.28 31,899.66 31,899.23 31,899.23 412.0K
09:48 31,897.79 31,897.79 31,889.18 31,889.86 652.4K
09:49 31,891.69 31,904.46 31,891.69 31,904.46 455.9K
09:50 31,907.36 31,909.66 31,905.26 31,909.66 498.6K
09:51 31,907.86 31,908.68 31,898.35 31,899.86 465.2K
09:52 31,901.54 31,902.28 31,900.69 31,901.57 368.3K
09:53 31,902.77 31,902.77 31,896.22 31,896.22 686.0K
09:54 31,895.01 31,895.01 31,887.34 31,887.34 368.6K
09:55 31,889.94 31,889.94 31,879.23 31,879.23 520.4K
09:56 31,874.53 31,877.30 31,871.92 31,871.92 501.4K
09:57 31,866.22 31,880.21 31,866.22 31,880.21 538.2K
09:58 31,875.39 31,877.01 31,874.12 31,874.12 375.5K
09:59 31,871.75 31,872.14 31,869.91 31,870.68 312.1K
10:00 31,870.66 31,874.27 31,870.43 31,870.43 565.9K
10:01 31,872.85 31,872.85 31,867.56 31,872.16 413.8K
10:02 31,873.96 31,875.03 31,869.68 31,875.03 410.3K
10:03 31,873.44 31,875.55 31,871.09 31,871.09 528.1K
10:04 31,871.59 31,871.59 31,869.94 31,870.09 452.4K
10:05 31,869.93 31,871.07 31,865.58 31,871.07 351.6K
10:06 31,875.51 31,880.34 31,875.51 31,879.79 478.0K
10:07 31,875.02 31,878.44 31,875.02 31,878.44 325.1K
10:08 31,884.69 31,890.22 31,884.69 31,890.22 355.7K
10:09 31,886.43 31,902.56 31,886.43 31,902.56 558.4K
10:10 31,899.69 31,899.69 31,895.59 31,895.59 402.4K
10:11 31,895.36 31,895.82 31,891.57 31,891.57 285.3K
10:12 31,888.44 31,892.71 31,888.44 31,889.43 338.9K
10:13 31,888.52 31,888.86 31,886.58 31,888.23 394.9K
10:14 31,888.24 31,889.54 31,888.19 31,888.19 296.6K
10:15 31,888.55 31,891.86 31,888.55 31,888.58 375.3K
10:16 31,890.71 31,890.71 31,887.50 31,887.59 309.7K
10:17 31,887.06 31,887.06 31,880.45 31,880.45 475.8K
10:18 31,880.02 31,880.94 31,878.97 31,879.93 325.3K
10:19 31,879.69 31,879.69 31,875.09 31,875.09 247.9K
10:20 31,874.98 31,880.51 31,874.98 31,876.12 351.7K
10:21 31,877.64 31,878.29 31,875.70 31,876.75 434.6K
10:22 31,874.64 31,876.41 31,872.37 31,876.41 398.0K
10:23 31,875.17 31,881.10 31,875.17 31,881.10 349.2K
10:24 31,878.58 31,884.20 31,878.58 31,884.20 492.5K
10:25 31,886.44 31,891.59 31,886.44 31,890.65 242.8K
10:26 31,891.49 31,891.49 31,883.78 31,883.78 353.8K
10:27 31,878.12 31,878.68 31,874.96 31,878.68 363.9K
10:28 31,884.31 31,884.31 31,882.99 31,883.57 298.1K
10:29 31,886.91 31,891.34 31,886.91 31,889.08 275.8K
10:30 31,887.39 31,888.84 31,885.04 31,885.04 299.7K
10:31 31,891.14 31,896.59 31,890.63 31,896.59 1,073.6K
10:32 31,897.62 31,897.62 31,894.13 31,895.34 446.1K
10:33 31,894.89 31,894.89 31,888.51 31,888.51 196.0K
10:34 31,888.26 31,888.26 31,885.12 31,885.12 363.7K
10:35 31,889.57 31,891.98 31,888.32 31,891.98 410.5K
10:36 31,895.39 31,896.21 31,894.28 31,896.21 376.1K
10:37 31,892.65 31,892.65 31,888.19 31,889.92 359.0K
10:38 31,888.47 31,895.01 31,888.47 31,895.01 323.8K
10:39 31,891.77 31,891.77 31,888.86 31,889.39 199.7K
10:40 31,891.26 31,891.96 31,890.56 31,891.96 387.2K
10:41 31,895.05 31,900.10 31,895.05 31,900.10 369.4K
10:42 31,900.11 31,900.11 31,890.35 31,890.35 354.0K
10:43 31,888.68 31,888.68 31,880.92 31,880.92 284.5K
10:44 31,879.90 31,879.90 31,871.88 31,873.58 464.0K
10:45 31,872.21 31,878.05 31,872.21 31,875.05 389.9K
10:46 31,869.45 31,869.54 31,867.73 31,869.54 480.9K
10:47 31,876.84 31,876.84 31,874.17 31,874.17 410.5K
10:48 31,875.87 31,875.87 31,871.44 31,871.44 346.8K
10:49 31,869.69 31,871.70 31,869.60 31,871.70 343.7K
10:50 31,870.27 31,872.88 31,869.25 31,869.25 347.6K
10:51 31,869.25 31,869.25 31,867.95 31,868.29 215.5K
10:52 31,863.65 31,863.65 31,859.60 31,859.60 375.2K
10:53 31,854.50 31,856.72 31,852.63 31,852.63 350.5K
10:54 31,854.11 31,858.12 31,854.11 31,858.12 239.3K
10:55 31,856.79 31,856.79 31,851.02 31,851.02 248.1K
10:56 31,853.44 31,855.23 31,853.34 31,855.23 235.2K
10:57 31,857.89 31,857.89 31,854.57 31,855.79 259.7K
10:58 31,857.56 31,863.54 31,857.56 31,863.54 322.5K
10:59 31,860.89 31,860.89 31,854.83 31,854.83 255.1K
11:00 31,858.07 31,863.63 31,858.07 31,863.63 250.0K
11:01 31,862.73 31,864.71 31,862.65 31,862.65 333.1K
11:02 31,860.75 31,862.80 31,857.74 31,857.74 328.7K
11:03 31,857.91 31,860.74 31,856.57 31,860.74 284.5K
11:04 31,862.00 31,864.87 31,862.00 31,864.87 323.1K
11:05 31,869.70 31,872.77 31,869.70 31,872.77 428.7K
11:06 31,872.92 31,872.92 31,867.22 31,868.51 464.4K
11:07 31,865.97 31,869.00 31,865.97 31,867.57 439.5K
11:08 31,867.98 31,867.98 31,865.52 31,865.58 237.6K
11:09 31,863.47 31,863.47 31,859.05 31,859.05 220.7K
11:10 31,858.03 31,858.03 31,854.44 31,856.63 279.9K
11:11 31,859.33 31,864.48 31,858.86 31,864.48 299.3K
11:12 31,864.88 31,866.33 31,863.41 31,863.41 247.0K
11:13 31,863.07 31,868.73 31,863.07 31,868.73 411.8K
11:14 31,867.01 31,867.01 31,863.33 31,863.64 478.4K
11:15 31,861.40 31,864.39 31,858.95 31,858.95 397.3K
11:16 31,855.10 31,858.66 31,855.10 31,858.66 323.5K
11:17 31,859.83 31,859.83 31,858.82 31,858.82 268.4K
11:18 31,858.88 31,858.88 31,856.18 31,856.18 702.5K
11:19 31,857.28 31,857.28 31,854.61 31,854.61 234.1K
11:20 31,853.97 31,853.97 31,850.70 31,850.70 507.3K
11:21 31,852.02 31,852.02 31,843.90 31,843.90 313.7K
11:22 31,839.74 31,839.74 31,837.12 31,837.12 327.1K
11:23 31,834.45 31,834.45 31,829.38 31,831.05 398.2K
11:24 31,833.94 31,833.94 31,827.15 31,827.15 436.4K
11:25 31,825.74 31,825.74 31,818.33 31,818.33 614.7K
11:26 31,817.18 31,818.68 31,812.79 31,812.79 401.3K
11:27 31,812.13 31,813.09 31,809.87 31,809.87 325.3K
11:28 31,810.20 31,810.20 31,802.60 31,802.60 503.8K
11:29 31,801.80 31,801.80 31,801.80 31,801.80 100.9K
11:30 31,798.11 31,814.39 31,798.11 31,814.39 611.6K
11:31 31,816.65 31,816.65 31,807.33 31,807.33 299.3K
11:32 31,804.86 31,810.21 31,804.86 31,810.21 184.6K
11:33 31,810.54 31,821.29 31,810.54 31,821.29 300.4K
11:34 31,819.41 31,819.41 31,814.34 31,814.34 267.2K
11:35 31,812.42 31,812.42 31,807.96 31,809.14 324.6K
11:36 31,812.06 31,817.42 31,808.70 31,817.42 370.8K
11:37 31,814.65 31,822.17 31,814.65 31,820.68 456.5K
11:38 31,825.14 31,826.84 31,825.08 31,826.84 245.6K
11:39 31,831.22 31,831.22 31,820.80 31,822.17 346.7K
11:40 31,819.78 31,821.85 31,819.30 31,819.30 205.8K
11:41 31,818.70 31,818.70 31,809.54 31,809.54 256.3K
11:42 31,809.68 31,809.68 31,807.45 31,807.45 194.3K
11:43 31,807.54 31,809.46 31,807.07 31,809.46 235.5K
11:44 31,810.92 31,815.93 31,810.92 31,815.82 228.0K
11:45 31,813.46 31,820.42 31,813.46 31,820.42 320.0K
11:46 31,822.70 31,829.26 31,822.70 31,829.26 261.6K
11:47 31,828.67 31,830.62 31,824.86 31,830.62 301.2K
11:48 31,832.66 31,832.66 31,831.42 31,831.67 256.8K
11:49 31,831.89 31,833.71 31,830.45 31,833.71 240.0K
11:50 31,835.65 31,848.26 31,835.65 31,848.26 280.8K
11:51 31,849.68 31,856.66 31,849.49 31,856.66 249.3K
11:52 31,858.29 31,858.29 31,852.84 31,852.84 282.8K
11:53 31,851.22 31,852.28 31,851.22 31,852.28 232.8K
11:54 31,854.15 31,854.15 31,849.55 31,849.55 217.4K
11:55 31,848.28 31,848.28 31,845.52 31,845.52 206.4K
11:56 31,844.84 31,848.35 31,844.84 31,848.35 180.7K
11:57 31,847.01 31,847.01 31,842.14 31,842.14 291.7K
11:58 31,842.17 31,842.28 31,841.49 31,841.49 132.6K
11:59 31,841.98 31,841.98 31,837.93 31,837.93 281.6K
12:00 31,836.66 31,837.27 31,834.20 31,835.96 230.2K
12:01 31,836.30 31,836.30 31,828.49 31,828.49 244.3K
12:02 31,829.05 31,829.80 31,825.64 31,826.64 199.3K
12:03 31,828.54 31,828.54 31,826.44 31,826.44 262.9K
12:04 31,826.03 31,826.03 31,821.17 31,822.03 209.8K
12:05 31,825.59 31,830.81 31,825.59 31,830.81 156.1K
12:06 31,829.68 31,829.68 31,828.33 31,828.33 201.4K
12:07 31,827.40 31,827.40 31,820.46 31,820.46 180.6K
12:08 31,817.15 31,818.58 31,817.15 31,817.25 281.6K
12:09 31,816.33 31,819.45 31,816.33 31,818.38 279.4K
12:10 31,818.62 31,819.20 31,818.59 31,819.20 294.7K
12:11 31,818.16 31,820.21 31,813.88 31,813.88 255.9K
12:12 31,814.08 31,815.19 31,813.85 31,815.19 182.8K
12:13 31,813.40 31,813.91 31,812.34 31,812.34 167.8K
12:14 31,812.06 31,814.30 31,812.06 31,814.25 248.4K
12:15 31,815.22 31,818.63 31,815.22 31,815.43 282.7K
12:16 31,813.20 31,816.29 31,813.20 31,815.93 287.3K
12:17 31,815.99 31,815.99 31,813.72 31,814.58 139.0K
12:18 31,812.25 31,816.04 31,812.25 31,816.04 171.3K
12:19 31,817.92 31,817.97 31,816.32 31,817.97 224.9K
12:20 31,821.51 31,821.51 31,816.44 31,816.44 296.9K
12:21 31,815.49 31,819.22 31,815.44 31,819.22 171.5K
12:22 31,818.27 31,822.27 31,818.27 31,822.27 228.7K
12:23 31,822.42 31,824.02 31,821.59 31,824.02 211.5K
12:24 31,825.46 31,825.46 31,822.78 31,822.78 289.4K
12:25 31,823.55 31,825.58 31,823.55 31,825.58 267.9K
12:26 31,822.57 31,822.57 31,817.75 31,818.68 259.2K
12:27 31,819.85 31,819.85 31,815.22 31,815.22 256.1K
12:28 31,808.93 31,809.99 31,808.63 31,808.63 242.9K
12:29 31,807.84 31,809.87 31,807.84 31,809.48 224.4K
12:30 31,810.01 31,813.06 31,810.01 31,813.06 235.4K
12:31 31,812.88 31,812.88 31,811.12 31,811.43 156.7K
12:32 31,810.75 31,811.23 31,809.48 31,809.48 203.7K
12:33 31,810.13 31,810.14 31,805.47 31,805.47 233.8K
12:34 31,805.12 31,805.12 31,803.53 31,804.27 195.5K
12:35 31,802.20 31,804.76 31,802.12 31,804.76 221.4K
12:36 31,805.89 31,806.29 31,805.47 31,805.85 226.1K
12:37 31,806.69 31,806.69 31,803.71 31,803.71 207.9K
12:38 31,804.47 31,804.47 31,803.86 31,803.86 261.1K
12:39 31,805.70 31,805.88 31,804.84 31,805.02 267.4K
12:40 31,804.27 31,807.11 31,804.27 31,807.11 164.5K
12:41 31,808.62 31,815.39 31,808.62 31,815.39 249.3K
12:42 31,815.72 31,815.73 31,814.20 31,814.23 160.9K
12:43 31,814.43 31,815.19 31,813.00 31,815.03 232.1K
12:44 31,816.80 31,821.11 31,816.80 31,821.11 153.5K
12:45 31,824.19 31,826.61 31,824.19 31,826.61 243.9K
12:46 31,826.78 31,829.03 31,825.50 31,829.03 212.5K
12:47 31,830.05 31,831.70 31,830.02 31,831.70 197.6K
12:48 31,831.36 31,832.22 31,830.79 31,830.79 191.8K
12:49 31,828.98 31,828.98 31,827.33 31,827.33 219.1K
12:50 31,827.11 31,830.12 31,827.11 31,829.53 203.1K
12:51 31,831.12 31,831.29 31,830.33 31,830.33 196.0K
12:52 31,830.19 31,830.19 31,828.11 31,828.11 265.1K
12:53 31,824.49 31,824.49 31,823.27 31,823.60 158.2K
12:54 31,826.22 31,826.22 31,825.01 31,825.17 194.5K
12:55 31,824.29 31,828.94 31,824.29 31,828.94 281.3K
12:56 31,828.12 31,828.12 31,824.18 31,824.18 151.2K
12:57 31,824.01 31,830.22 31,824.01 31,830.22 181.0K
12:58 31,831.52 31,835.19 31,831.02 31,835.19 154.0K
12:59 31,834.09 31,834.98 31,831.80 31,832.45 172.0K
13:00 31,832.90 31,832.90 31,831.74 31,832.06 190.6K
13:01 31,831.85 31,838.40 31,831.85 31,838.40 242.3K
13:02 31,837.74 31,847.80 31,837.74 31,847.80 265.9K
13:03 31,847.41 31,849.28 31,846.56 31,849.28 255.6K
13:04 31,850.11 31,853.03 31,850.11 31,851.11 200.3K
13:05 31,850.61 31,852.46 31,850.61 31,852.46 209.6K
13:06 31,850.77 31,852.43 31,850.77 31,852.43 162.7K
13:07 31,855.12 31,858.16 31,855.12 31,858.16 271.0K
13:08 31,858.47 31,860.04 31,857.46 31,857.97 257.4K
13:09 31,857.05 31,857.05 31,853.48 31,853.53 194.2K
13:10 31,853.80 31,855.17 31,853.80 31,855.13 148.0K
13:11 31,853.58 31,853.62 31,853.12 31,853.62 108.5K
13:12 31,849.85 31,849.93 31,848.62 31,848.62 192.2K
13:13 31,848.57 31,848.57 31,847.25 31,847.25 146.1K
13:14 31,846.84 31,846.84 31,846.40 31,846.51 240.3K
13:15 31,848.15 31,848.64 31,847.26 31,847.74 206.3K
13:16 31,847.19 31,847.97 31,846.93 31,847.37 184.2K
13:17 31,848.05 31,848.05 31,845.29 31,845.29 167.1K
13:18 31,844.46 31,844.59 31,841.90 31,841.90 145.7K
13:19 31,840.46 31,840.46 31,838.31 31,838.84 174.3K
13:20 31,839.38 31,839.57 31,838.82 31,839.57 167.8K
13:21 31,841.06 31,841.06 31,839.88 31,840.06 123.4K
13:22 31,840.49 31,840.80 31,839.68 31,840.80 138.2K
13:23 31,841.73 31,841.73 31,838.61 31,839.47 199.2K
13:24 31,839.44 31,839.50 31,837.12 31,837.12 181.9K
13:25 31,837.35 31,839.92 31,837.35 31,839.24 154.0K
13:26 31,840.20 31,843.74 31,840.20 31,843.74 197.4K
13:27 31,843.53 31,843.53 31,841.10 31,841.10 201.7K
13:28 31,841.53 31,841.53 31,838.20 31,839.90 337.5K
13:29 31,841.88 31,847.09 31,841.88 31,846.32 193.1K
13:30 31,846.30 31,849.49 31,846.21 31,849.49 163.3K
13:31 31,849.28 31,852.32 31,849.28 31,852.32 166.5K
13:32 31,855.22 31,857.69 31,855.22 31,857.69 320.4K
13:33 31,858.72 31,862.40 31,858.72 31,859.80 277.5K
13:34 31,859.89 31,860.89 31,859.89 31,860.76 237.2K
13:35 31,861.31 31,861.31 31,859.00 31,859.28 191.6K
13:36 31,862.40 31,865.79 31,861.49 31,865.79 421.7K
13:37 31,866.37 31,866.37 31,864.36 31,866.10 196.7K
13:38 31,862.45 31,862.45 31,851.13 31,853.58 387.4K
13:39 31,855.95 31,855.95 31,851.31 31,851.31 138.9K
13:40 31,851.14 31,851.14 31,849.82 31,850.60 222.6K
13:41 31,851.30 31,851.30 31,847.81 31,847.81 216.5K
13:42 31,845.32 31,845.32 31,839.45 31,841.92 227.8K
13:43 31,840.52 31,840.52 31,833.83 31,836.51 560.2K
13:44 31,837.13 31,838.47 31,837.13 31,838.47 261.5K
13:45 31,840.62 31,842.45 31,840.18 31,840.18 414.8K
13:46 31,844.56 31,845.94 31,838.58 31,838.58 1,210.7K
13:47 31,840.00 31,843.42 31,840.00 31,843.42 208.9K
13:48 31,843.46 31,846.40 31,843.46 31,846.01 180.9K
13:49 31,847.47 31,847.47 31,845.59 31,845.75 159.3K
13:50 31,847.84 31,850.14 31,846.70 31,846.70 227.7K
13:51 31,841.20 31,849.10 31,841.20 31,849.10 274.9K
13:52 31,848.15 31,848.15 31,842.96 31,842.96 219.5K
13:53 31,843.05 31,845.63 31,843.05 31,845.63 230.4K
13:54 31,848.19 31,849.83 31,848.19 31,848.78 189.9K
13:55 31,849.76 31,852.10 31,849.76 31,852.10 170.1K
13:56 31,851.44 31,851.44 31,851.27 31,851.31 171.4K
13:57 31,852.81 31,856.16 31,852.81 31,854.30 196.1K
13:58 31,853.20 31,853.86 31,852.71 31,853.86 172.6K
13:59 31,853.88 31,854.43 31,853.18 31,854.43 200.5K
14:00 31,853.34 31,854.11 31,852.44 31,852.83 232.5K
14:01 31,853.43 31,857.17 31,853.43 31,856.05 234.8K
14:02 31,855.66 31,858.82 31,854.78 31,858.82 263.0K
14:03 31,858.29 31,861.25 31,858.29 31,861.08 368.9K
14:04 31,865.46 31,867.38 31,865.46 31,866.78 267.7K
14:05 31,869.35 31,869.35 31,863.30 31,863.46 367.4K
14:06 31,864.67 31,866.96 31,864.67 31,866.92 149.5K
14:07 31,867.83 31,870.44 31,867.38 31,870.44 167.7K
14:08 31,871.08 31,871.08 31,867.99 31,867.99 301.1K
14:09 31,864.13 31,864.13 31,859.57 31,861.59 270.6K
14:10 31,860.18 31,860.18 31,856.71 31,856.71 156.0K
14:11 31,855.90 31,855.90 31,851.21 31,851.21 152.9K
14:12 31,850.01 31,850.01 31,849.14 31,849.14 178.4K
14:13 31,848.82 31,850.68 31,848.82 31,850.68 131.9K
14:14 31,850.02 31,850.02 31,846.49 31,846.49 137.1K
14:15 31,846.55 31,846.55 31,845.45 31,846.43 235.4K
14:16 31,845.99 31,854.24 31,845.99 31,854.24 265.1K
14:17 31,854.02 31,854.41 31,853.42 31,854.41 134.8K
14:18 31,854.24 31,856.74 31,854.23 31,856.74 145.3K
14:19 31,857.51 31,860.10 31,857.51 31,860.10 186.4K
14:20 31,860.43 31,861.89 31,860.31 31,860.91 168.3K
14:21 31,856.16 31,856.93 31,855.46 31,856.93 362.8K
14:22 31,857.35 31,861.31 31,857.35 31,858.57 170.2K
14:23 31,852.48 31,852.48 31,850.69 31,850.69 250.9K
14:24 31,850.23 31,850.23 31,849.12 31,850.10 263.4K
14:25 31,851.60 31,852.31 31,849.10 31,849.10 121.2K
14:26 31,848.91 31,851.43 31,848.91 31,851.43 134.6K
14:27 31,851.67 31,855.64 31,851.67 31,855.64 230.3K
14:28 31,856.19 31,856.81 31,856.04 31,856.04 275.4K
14:29 31,856.20 31,858.72 31,856.20 31,858.66 190.9K
14:30 31,858.21 31,861.63 31,858.21 31,861.63 232.4K
14:31 31,861.83 31,872.65 31,861.83 31,872.65 309.1K
14:32 31,873.38 31,879.61 31,873.38 31,879.61 354.8K
14:33 31,881.40 31,882.18 31,880.70 31,880.70 373.9K
14:34 31,880.74 31,882.50 31,880.74 31,881.48 247.4K
14:35 31,881.65 31,881.96 31,879.92 31,879.92 187.7K
14:36 31,878.77 31,878.77 31,877.68 31,878.15 255.7K
14:37 31,878.11 31,878.72 31,878.00 31,878.72 219.0K
14:38 31,878.77 31,878.77 31,876.56 31,877.74 245.5K
14:39 31,878.22 31,878.22 31,874.69 31,874.69 176.7K
14:40 31,877.15 31,880.58 31,877.15 31,880.27 276.9K
14:41 31,880.87 31,881.82 31,877.19 31,877.19 307.2K
14:42 31,876.79 31,878.24 31,876.79 31,878.23 199.7K
14:43 31,879.14 31,879.80 31,879.14 31,879.80 200.1K
14:44 31,881.71 31,887.92 31,881.71 31,886.51 219.1K
14:45 31,885.47 31,885.47 31,880.65 31,880.65 254.1K
14:46 31,880.41 31,880.96 31,880.26 31,880.26 243.1K
14:47 31,880.32 31,880.32 31,874.82 31,874.82 289.8K
14:48 31,874.12 31,874.12 31,871.86 31,871.86 181.9K
14:49 31,871.67 31,874.07 31,870.75 31,874.07 282.2K
14:50 31,873.00 31,873.00 31,868.32 31,870.26 217.2K
14:51 31,869.93 31,869.93 31,866.15 31,867.04 351.1K
14:52 31,867.42 31,867.63 31,866.67 31,867.63 337.6K
14:53 31,865.42 31,865.42 31,862.74 31,863.73 252.8K
14:54 31,863.17 31,865.13 31,863.17 31,865.01 362.9K
14:55 31,864.49 31,864.49 31,861.88 31,861.88 225.9K
14:56 31,860.87 31,860.87 31,856.59 31,856.59 280.3K
14:57 31,855.98 31,857.80 31,855.84 31,855.84 310.8K
14:58 31,856.98 31,858.41 31,856.98 31,858.41 197.5K
14:59 31,860.28 31,862.66 31,860.28 31,861.27 204.1K
15:00 31,860.84 31,864.44 31,860.84 31,863.11 338.0K
15:01 31,862.37 31,862.37 31,861.66 31,861.66 233.7K
15:02 31,859.30 31,859.35 31,859.02 31,859.35 255.0K
15:03 31,859.86 31,860.98 31,859.86 31,860.37 246.6K
15:04 31,860.36 31,860.59 31,860.36 31,860.59 361.7K
15:05 31,860.06 31,864.49 31,860.06 31,863.51 230.7K
15:06 31,864.43 31,868.31 31,864.13 31,868.31 192.5K
15:07 31,869.25 31,872.82 31,869.25 31,872.15 483.1K
15:08 31,872.38 31,872.74 31,872.28 31,872.74 205.1K
15:09 31,873.18 31,873.18 31,869.99 31,869.99 240.3K
15:10 31,869.62 31,870.07 31,865.01 31,865.01 222.3K
15:11 31,866.25 31,866.25 31,863.96 31,864.32 263.3K
15:12 31,861.94 31,861.94 31,860.38 31,860.71 372.2K
15:13 31,861.50 31,864.30 31,861.50 31,864.30 809.1K
15:14 31,865.92 31,868.06 31,865.92 31,868.06 585.2K
15:15 31,870.01 31,870.01 31,865.85 31,865.85 323.6K
15:16 31,866.89 31,866.89 31,865.09 31,865.11 244.1K
15:17 31,865.53 31,865.84 31,863.53 31,863.53 394.7K
15:18 31,862.69 31,863.30 31,862.06 31,862.69 289.8K
15:19 31,861.41 31,864.44 31,861.41 31,863.28 329.3K
15:20 31,863.83 31,863.83 31,861.99 31,862.14 219.1K
15:21 31,861.80 31,863.60 31,860.17 31,860.17 510.5K
15:22 31,862.64 31,864.07 31,862.16 31,864.07 230.0K
15:23 31,862.26 31,863.01 31,861.58 31,861.58 325.4K
15:24 31,860.49 31,861.56 31,856.72 31,856.72 425.9K
15:25 31,858.35 31,860.90 31,858.35 31,860.90 258.3K
15:26 31,860.89 31,860.89 31,860.73 31,860.85 280.8K
15:27 31,857.41 31,857.41 31,853.90 31,853.90 300.0K
15:28 31,853.32 31,853.32 31,849.78 31,849.78 430.4K
15:29 31,850.27 31,850.69 31,850.19 31,850.21 235.3K
15:30 31,848.93 31,850.02 31,848.10 31,850.02 469.7K
15:31 31,849.19 31,849.30 31,848.85 31,849.30 420.8K
15:32 31,848.63 31,850.00 31,845.62 31,845.62 320.6K
15:33 31,845.28 31,845.28 31,843.42 31,843.62 586.0K
15:34 31,842.94 31,843.07 31,839.73 31,839.73 377.9K
15:35 31,837.47 31,837.47 31,832.29 31,833.69 577.2K
15:36 31,832.44 31,832.59 31,831.60 31,832.59 413.2K
15:37 31,831.57 31,835.00 31,831.57 31,833.37 652.5K
15:38 31,831.63 31,831.63 31,828.65 31,830.41 504.5K
15:39 31,827.98 31,827.98 31,821.54 31,821.54 501.1K
15:40 31,819.27 31,821.25 31,819.27 31,821.25 397.2K
15:41 31,821.20 31,822.14 31,821.20 31,821.63 341.7K
15:42 31,820.62 31,823.58 31,820.62 31,823.58 412.8K
15:43 31,819.87 31,821.02 31,819.87 31,821.02 576.7K
15:44 31,820.18 31,823.84 31,820.18 31,823.84 487.3K
15:45 31,823.99 31,827.54 31,823.99 31,827.54 545.4K
15:46 31,829.60 31,830.95 31,829.60 31,830.73 513.0K
15:47 31,831.77 31,833.11 31,831.77 31,832.92 663.2K
15:48 31,830.38 31,835.79 31,830.38 31,835.79 721.6K
15:49 31,838.29 31,842.13 31,838.29 31,842.13 658.0K
15:50 31,853.95 31,853.95 31,846.80 31,850.42 2,646.5K
15:51 31,848.92 31,850.67 31,848.92 31,849.58 1,010.6K
15:52 31,851.62 31,856.40 31,851.38 31,856.40 988.8K
15:53 31,858.69 31,864.99 31,858.69 31,864.99 1,126.9K
15:54 31,867.13 31,871.56 31,867.13 31,871.56 1,069.4K
15:55 31,869.05 31,880.93 31,869.05 31,880.93 1,689.0K
15:56 31,883.16 31,886.06 31,883.16 31,886.06 1,724.2K
15:57 31,886.37 31,894.61 31,886.08 31,894.61 1,499.8K
15:58 31,895.69 31,895.69 31,892.20 31,892.20 2,053.4K
15:59 31,893.67 31,900.23 31,893.67 31,900.23 3,577.0K
16:00 31,908.04 31,908.04 31,906.97 31,906.97 58,054.7K
16:01 31,906.97 31,906.97 31,906.97 31,906.97 407.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据