S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
34,724.66
最后更新: 2025-09-29
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 33,025.21 33,054.32 33,021.78 33,021.78 6,419.5K
09:31 33,002.66 33,007.64 32,983.85 32,983.85 1,096.4K
09:32 32,990.84 32,990.84 32,977.67 32,989.00 696.2K
09:33 32,989.28 32,989.28 32,969.01 32,975.44 604.5K
09:34 32,983.46 32,983.46 32,970.62 32,977.54 786.8K
09:35 32,970.80 32,971.14 32,965.76 32,971.14 703.4K
09:36 32,979.41 32,980.52 32,975.91 32,975.91 874.9K
09:37 32,975.93 32,975.93 32,962.83 32,962.83 499.7K
09:38 32,968.09 32,968.09 32,962.02 32,962.25 484.2K
09:39 32,947.36 32,951.27 32,947.36 32,950.53 608.4K
09:40 32,949.34 32,949.34 32,933.75 32,933.75 542.6K
09:41 32,925.48 32,925.48 32,913.74 32,913.74 614.1K
09:42 32,914.83 32,926.13 32,914.82 32,926.13 727.4K
09:43 32,929.10 32,929.10 32,923.32 32,923.32 402.4K
09:44 32,940.41 32,940.41 32,933.68 32,933.68 571.9K
09:45 32,928.64 32,928.64 32,909.69 32,913.92 583.5K
09:46 32,912.21 32,919.99 32,912.21 32,915.41 583.2K
09:47 32,914.00 32,920.73 32,914.00 32,920.73 533.9K
09:48 32,918.68 32,921.76 32,918.68 32,918.81 498.7K
09:49 32,923.09 32,923.09 32,904.06 32,904.06 407.4K
09:50 32,904.95 32,904.95 32,883.71 32,883.71 691.1K
09:51 32,893.57 32,897.26 32,882.79 32,882.79 521.4K
09:52 32,877.64 32,882.53 32,877.25 32,877.25 520.2K
09:53 32,876.27 32,876.27 32,862.43 32,862.43 426.9K
09:54 32,856.22 32,863.42 32,856.22 32,863.42 407.7K
09:55 32,865.85 32,865.85 32,854.12 32,859.00 531.0K
09:56 32,861.09 32,870.64 32,861.09 32,867.09 383.9K
09:57 32,862.41 32,876.73 32,862.41 32,876.73 405.5K
09:58 32,879.64 32,879.64 32,870.27 32,870.27 490.1K
09:59 32,866.33 32,866.33 32,858.41 32,859.98 507.5K
10:00 32,876.62 32,878.24 32,869.05 32,869.05 635.4K
10:01 32,867.58 32,867.58 32,860.11 32,863.12 409.9K
10:02 32,863.22 32,888.13 32,863.22 32,888.13 525.5K
10:03 32,891.78 32,901.23 32,891.78 32,901.23 500.8K
10:04 32,899.79 32,899.79 32,889.71 32,889.71 370.8K
10:05 32,886.66 32,892.39 32,883.47 32,892.39 489.2K
10:06 32,886.91 32,889.46 32,884.84 32,889.46 571.9K
10:07 32,890.02 32,895.01 32,883.45 32,884.48 412.4K
10:08 32,883.75 32,885.84 32,879.98 32,879.98 482.8K
10:09 32,883.88 32,883.88 32,878.88 32,878.88 583.7K
10:10 32,875.46 32,890.73 32,875.46 32,890.73 482.5K
10:11 32,886.61 32,893.99 32,886.61 32,893.10 316.2K
10:12 32,898.74 32,898.74 32,894.84 32,895.87 548.7K
10:13 32,902.49 32,902.49 32,895.58 32,896.37 294.3K
10:14 32,889.61 32,890.80 32,889.15 32,890.80 444.1K
10:15 32,887.52 32,887.52 32,880.32 32,884.29 465.9K
10:16 32,883.05 32,902.74 32,883.05 32,902.74 338.1K
10:17 32,904.93 32,904.93 32,898.84 32,898.84 366.0K
10:18 32,898.85 32,899.31 32,894.12 32,894.12 309.3K
10:19 32,889.13 32,890.88 32,888.59 32,888.89 298.4K
10:20 32,889.25 32,895.11 32,885.30 32,886.30 414.6K
10:21 32,885.96 32,889.96 32,883.85 32,889.53 509.0K
10:22 32,892.01 32,892.12 32,887.64 32,887.64 324.5K
10:23 32,881.16 32,883.28 32,878.85 32,879.71 277.5K
10:24 32,880.87 32,888.97 32,880.87 32,888.97 265.1K
10:25 32,887.54 32,888.07 32,885.12 32,885.12 316.0K
10:26 32,882.62 32,887.31 32,882.22 32,882.22 338.0K
10:27 32,873.98 32,883.32 32,873.98 32,883.32 490.9K
10:28 32,883.85 32,889.50 32,883.85 32,888.16 279.2K
10:29 32,884.16 32,884.16 32,881.13 32,883.32 289.0K
10:30 32,881.36 32,882.46 32,881.36 32,882.46 426.0K
10:31 32,882.81 32,882.81 32,870.86 32,870.86 541.0K
10:32 32,871.76 32,872.62 32,867.31 32,867.31 350.0K
10:33 32,870.51 32,889.63 32,870.51 32,889.63 406.1K
10:34 32,886.85 32,888.59 32,882.80 32,882.80 332.6K
10:35 32,884.86 32,889.58 32,884.86 32,885.24 311.8K
10:36 32,883.20 32,883.20 32,877.70 32,878.09 302.7K
10:37 32,871.91 32,874.91 32,870.57 32,874.91 339.1K
10:38 32,873.50 32,873.50 32,866.63 32,866.63 372.3K
10:39 32,864.96 32,865.32 32,864.60 32,864.60 285.1K
10:40 32,864.35 32,873.92 32,864.35 32,873.92 351.9K
10:41 32,877.97 32,877.97 32,872.97 32,872.97 225.0K
10:42 32,876.29 32,881.22 32,876.29 32,881.22 285.8K
10:43 32,879.86 32,879.86 32,877.29 32,877.72 271.0K
10:44 32,875.49 32,877.19 32,873.19 32,877.19 296.5K
10:45 32,877.67 32,877.67 32,876.12 32,876.15 385.2K
10:46 32,869.22 32,869.22 32,864.22 32,864.22 334.7K
10:47 32,862.47 32,862.47 32,859.13 32,859.67 301.2K
10:48 32,860.42 32,866.20 32,860.42 32,866.20 254.9K
10:49 32,867.03 32,867.03 32,864.29 32,864.82 266.9K
10:50 32,862.61 32,862.61 32,859.34 32,859.34 312.5K
10:51 32,857.57 32,857.57 32,849.10 32,849.10 361.3K
10:52 32,846.54 32,849.97 32,846.54 32,849.01 396.5K
10:53 32,849.22 32,849.22 32,845.11 32,845.11 204.7K
10:54 32,845.73 32,849.60 32,845.73 32,846.12 293.0K
10:55 32,846.87 32,857.71 32,846.87 32,857.71 448.1K
10:56 32,858.68 32,864.15 32,858.58 32,864.15 273.6K
10:57 32,866.78 32,869.67 32,866.78 32,868.02 348.2K
10:58 32,867.06 32,869.18 32,866.56 32,866.56 183.5K
10:59 32,866.21 32,866.55 32,862.91 32,866.55 370.3K
11:00 32,864.97 32,865.08 32,858.53 32,858.53 415.5K
11:01 32,858.57 32,866.72 32,858.57 32,866.72 413.1K
11:02 32,868.08 32,868.08 32,865.29 32,866.54 312.8K
11:03 32,863.66 32,870.22 32,861.94 32,870.22 356.3K
11:04 32,866.42 32,871.91 32,866.42 32,871.91 253.8K
11:05 32,869.54 32,869.74 32,864.89 32,864.89 668.8K
11:06 32,862.52 32,868.47 32,862.52 32,865.63 349.2K
11:07 32,864.82 32,865.39 32,857.57 32,857.57 500.2K
11:08 32,856.44 32,865.56 32,856.44 32,865.56 294.1K
11:09 32,864.25 32,864.25 32,860.76 32,863.16 233.0K
11:10 32,864.19 32,873.22 32,864.19 32,873.22 279.3K
11:11 32,872.81 32,872.81 32,868.05 32,868.79 297.7K
11:12 32,868.11 32,868.11 32,864.50 32,864.50 292.8K
11:13 32,864.95 32,865.36 32,863.37 32,863.37 267.5K
11:14 32,863.41 32,867.70 32,863.41 32,867.70 257.6K
11:15 32,867.69 32,868.12 32,864.99 32,864.99 261.6K
11:16 32,864.52 32,874.39 32,864.52 32,874.39 451.5K
11:17 32,874.08 32,874.08 32,868.98 32,868.98 423.3K
11:18 32,869.66 32,873.14 32,869.66 32,872.72 219.4K
11:19 32,873.18 32,873.72 32,870.30 32,870.30 262.2K
11:20 32,868.98 32,868.98 32,861.84 32,862.55 398.7K
11:21 32,859.82 32,863.19 32,858.64 32,858.64 369.7K
11:22 32,853.58 32,857.13 32,853.58 32,854.73 334.5K
11:23 32,854.48 32,857.62 32,854.48 32,857.44 210.1K
11:24 32,859.65 32,873.24 32,859.65 32,873.24 407.7K
11:25 32,873.43 32,878.43 32,873.43 32,876.17 394.1K
11:26 32,873.42 32,873.42 32,864.75 32,864.75 436.0K
11:27 32,867.76 32,870.32 32,867.67 32,867.67 271.7K
11:28 32,866.00 32,866.60 32,864.89 32,864.89 377.2K
11:29 32,864.10 32,868.30 32,864.10 32,867.14 285.9K
11:30 32,865.53 32,866.83 32,862.30 32,862.30 282.5K
11:31 32,860.86 32,861.94 32,859.76 32,859.95 289.2K
11:32 32,862.96 32,864.51 32,861.73 32,863.46 295.6K
11:33 32,865.66 32,865.66 32,860.52 32,860.52 216.0K
11:34 32,862.62 32,862.62 32,858.97 32,858.97 197.4K
11:35 32,858.24 32,858.24 32,851.21 32,854.06 208.8K
11:36 32,855.33 32,858.32 32,853.14 32,858.32 362.0K
11:37 32,857.48 32,857.48 32,855.05 32,855.99 369.2K
11:38 32,856.52 32,864.47 32,856.52 32,864.47 268.6K
11:39 32,864.65 32,867.54 32,864.65 32,864.65 306.4K
11:40 32,866.19 32,868.35 32,866.19 32,866.97 260.6K
11:41 32,866.76 32,868.04 32,866.76 32,868.04 230.5K
11:42 32,871.21 32,871.21 32,865.66 32,867.37 265.2K
11:43 32,868.15 32,873.56 32,868.15 32,873.56 196.1K
11:44 32,873.60 32,880.86 32,873.36 32,880.86 273.1K
11:45 32,878.28 32,878.28 32,873.35 32,873.35 213.4K
11:46 32,873.06 32,873.17 32,872.58 32,873.17 204.4K
11:47 32,873.45 32,878.52 32,873.45 32,878.52 329.9K
11:48 32,876.98 32,878.31 32,876.98 32,877.58 246.3K
11:49 32,878.53 32,878.58 32,875.25 32,875.25 293.0K
11:50 32,875.60 32,876.03 32,875.57 32,875.57 268.1K
11:51 32,874.48 32,874.48 32,871.40 32,872.02 158.5K
11:52 32,875.99 32,876.26 32,875.23 32,876.26 302.4K
11:53 32,875.93 32,877.01 32,874.24 32,877.01 299.1K
11:54 32,880.90 32,883.03 32,880.90 32,881.44 176.2K
11:55 32,882.68 32,882.68 32,877.23 32,877.23 233.6K
11:56 32,873.41 32,875.58 32,873.41 32,875.58 250.7K
11:57 32,875.43 32,882.27 32,875.43 32,882.27 517.5K
11:58 32,884.24 32,890.26 32,884.24 32,890.26 193.1K
11:59 32,889.46 32,891.44 32,886.32 32,886.32 190.4K
12:00 32,885.95 32,888.77 32,885.95 32,887.94 421.4K
12:01 32,888.33 32,888.33 32,886.84 32,887.10 220.4K
12:02 32,884.90 32,884.96 32,883.60 32,884.96 177.1K
12:03 32,886.20 32,887.85 32,886.20 32,887.19 140.0K
12:04 32,886.25 32,886.44 32,883.21 32,883.21 136.1K
12:05 32,883.11 32,887.12 32,879.99 32,879.99 192.9K
12:06 32,879.57 32,888.78 32,879.57 32,888.78 173.9K
12:07 32,888.65 32,888.65 32,884.62 32,885.55 169.8K
12:08 32,885.50 32,886.92 32,884.68 32,886.92 174.0K
12:09 32,888.51 32,888.51 32,884.68 32,885.57 183.6K
12:10 32,887.52 32,889.99 32,887.52 32,889.99 152.2K
12:11 32,891.20 32,893.14 32,891.20 32,893.14 212.1K
12:12 32,891.35 32,891.35 32,890.31 32,890.42 263.5K
12:13 32,891.71 32,896.99 32,891.71 32,896.99 167.9K
12:14 32,900.93 32,900.93 32,899.13 32,900.75 249.6K
12:15 32,904.04 32,905.96 32,904.04 32,905.96 214.9K
12:16 32,902.42 32,905.41 32,902.42 32,903.92 326.5K
12:17 32,903.33 32,903.77 32,901.37 32,901.37 242.1K
12:18 32,902.21 32,906.20 32,902.21 32,906.20 200.7K
12:19 32,906.24 32,907.57 32,906.20 32,906.20 180.0K
12:20 32,906.18 32,907.31 32,905.23 32,907.31 368.0K
12:21 32,908.46 32,909.96 32,908.46 32,909.84 118.0K
12:22 32,909.21 32,909.99 32,908.25 32,908.25 207.1K
12:23 32,907.53 32,909.30 32,907.53 32,909.30 163.3K
12:24 32,909.73 32,909.73 32,907.83 32,907.83 107.2K
12:25 32,906.46 32,906.46 32,902.95 32,902.95 248.6K
12:26 32,901.53 32,904.68 32,901.50 32,904.68 185.8K
12:27 32,905.63 32,905.63 32,902.63 32,902.63 162.3K
12:28 32,901.74 32,904.43 32,901.74 32,904.04 308.5K
12:29 32,903.26 32,903.26 32,899.72 32,899.72 298.3K
12:30 32,897.69 32,898.22 32,892.88 32,892.88 352.9K
12:31 32,886.03 32,886.94 32,885.72 32,885.72 341.8K
12:32 32,886.31 32,890.73 32,886.31 32,890.73 337.4K
12:33 32,892.87 32,897.51 32,892.86 32,897.51 219.3K
12:34 32,898.17 32,898.17 32,896.07 32,897.29 205.6K
12:35 32,900.39 32,902.80 32,900.39 32,900.84 245.0K
12:36 32,896.93 32,898.33 32,896.92 32,898.33 158.9K
12:37 32,901.93 32,904.45 32,901.93 32,902.47 223.9K
12:38 32,900.17 32,901.21 32,900.17 32,900.54 234.7K
12:39 32,901.79 32,902.07 32,900.87 32,900.87 142.2K
12:40 32,900.67 32,901.78 32,899.98 32,901.78 206.4K
12:41 32,903.06 32,906.61 32,903.06 32,906.61 225.4K
12:42 32,907.65 32,909.63 32,907.65 32,909.56 197.0K
12:43 32,908.12 32,909.40 32,906.27 32,906.51 223.9K
12:44 32,906.56 32,909.68 32,906.56 32,909.68 121.1K
12:45 32,911.52 32,914.21 32,910.51 32,914.21 229.4K
12:46 32,916.18 32,919.85 32,916.18 32,919.85 181.8K
12:47 32,920.21 32,922.14 32,920.21 32,922.14 132.6K
12:48 32,924.17 32,924.17 32,915.99 32,915.99 169.1K
12:49 32,915.40 32,918.25 32,915.40 32,917.59 143.7K
12:50 32,916.13 32,916.51 32,914.19 32,916.51 182.8K
12:51 32,916.12 32,916.12 32,915.07 32,915.07 118.8K
12:52 32,916.08 32,919.96 32,916.08 32,917.62 208.2K
12:53 32,918.35 32,918.35 32,915.85 32,915.85 192.0K
12:54 32,915.75 32,915.75 32,912.68 32,913.13 166.8K
12:55 32,913.26 32,913.26 32,908.88 32,908.88 144.7K
12:56 32,904.41 32,904.67 32,903.61 32,904.67 153.7K
12:57 32,904.36 32,904.36 32,898.47 32,898.47 173.2K
12:58 32,897.84 32,897.93 32,897.37 32,897.51 130.6K
12:59 32,897.24 32,897.24 32,893.13 32,893.40 262.6K
13:00 32,893.81 32,894.89 32,891.72 32,891.72 372.5K
13:01 32,889.02 32,889.84 32,886.91 32,886.91 180.2K
13:02 32,885.96 32,885.96 32,883.39 32,883.39 183.3K
13:03 32,883.80 32,886.33 32,883.80 32,886.33 169.4K
13:04 32,886.17 32,890.25 32,886.17 32,888.46 226.3K
13:05 32,886.89 32,887.87 32,884.06 32,884.24 219.8K
13:06 32,883.18 32,887.84 32,883.18 32,887.84 165.8K
13:07 32,886.36 32,886.36 32,882.10 32,885.21 206.4K
13:08 32,885.13 32,885.82 32,884.76 32,885.82 232.1K
13:09 32,886.62 32,892.84 32,886.62 32,892.84 120.0K
13:10 32,894.57 32,894.90 32,891.57 32,891.60 163.5K
13:11 32,891.35 32,895.84 32,891.35 32,895.84 198.5K
13:12 32,893.96 32,893.96 32,893.52 32,893.52 162.1K
13:13 32,893.34 32,901.41 32,893.34 32,901.41 251.5K
13:14 32,904.29 32,904.29 32,902.97 32,904.03 197.1K
13:15 32,903.67 32,904.71 32,903.18 32,903.18 178.2K
13:16 32,904.59 32,904.59 32,902.68 32,902.68 229.8K
13:17 32,905.60 32,905.99 32,905.47 32,905.82 148.6K
13:18 32,906.91 32,908.00 32,906.91 32,908.00 213.0K
13:19 32,909.22 32,909.22 32,907.60 32,907.60 147.6K
13:20 32,907.83 32,915.77 32,907.83 32,915.77 305.7K
13:21 32,914.03 32,914.03 32,911.45 32,911.45 121.2K
13:22 32,910.83 32,911.08 32,907.19 32,907.19 159.3K
13:23 32,908.76 32,912.28 32,908.76 32,912.28 147.6K
13:24 32,912.12 32,915.84 32,912.12 32,915.84 146.9K
13:25 32,915.71 32,916.12 32,914.76 32,916.12 182.3K
13:26 32,916.96 32,918.03 32,916.96 32,917.34 170.6K
13:27 32,917.08 32,917.87 32,916.63 32,917.87 212.3K
13:28 32,915.73 32,917.60 32,914.65 32,914.82 196.6K
13:29 32,912.83 32,912.83 32,910.41 32,911.92 210.0K
13:30 32,912.60 32,914.98 32,912.60 32,914.17 191.0K
13:31 32,915.66 32,916.33 32,914.59 32,916.33 277.7K
13:32 32,917.27 32,920.57 32,917.27 32,919.13 135.9K
13:33 32,915.68 32,917.34 32,914.18 32,917.34 168.3K
13:34 32,916.00 32,916.00 32,914.61 32,914.63 185.9K
13:35 32,912.86 32,913.50 32,909.36 32,913.50 298.1K
13:36 32,913.75 32,914.88 32,913.27 32,914.86 153.2K
13:37 32,914.27 32,914.27 32,911.01 32,911.01 156.4K
13:38 32,909.43 32,909.43 32,907.54 32,907.54 145.7K
13:39 32,904.80 32,907.28 32,904.38 32,907.28 228.5K
13:40 32,908.97 32,912.55 32,908.97 32,911.49 408.7K
13:41 32,910.15 32,912.40 32,910.15 32,910.89 220.3K
13:42 32,911.06 32,915.13 32,911.06 32,915.13 146.3K
13:43 32,915.50 32,915.65 32,913.52 32,915.65 268.5K
13:44 32,915.48 32,915.48 32,914.57 32,914.63 125.6K
13:45 32,915.38 32,919.53 32,915.38 32,919.53 179.5K
13:46 32,919.08 32,919.72 32,918.67 32,918.79 209.9K
13:47 32,917.89 32,919.89 32,917.89 32,919.89 313.0K
13:48 32,920.21 32,923.05 32,920.21 32,921.49 155.0K
13:49 32,922.41 32,922.41 32,921.16 32,921.16 152.4K
13:50 32,921.93 32,921.93 32,919.28 32,919.28 188.7K
13:51 32,919.17 32,919.17 32,917.67 32,919.04 206.7K
13:52 32,917.69 32,921.37 32,917.59 32,921.37 499.5K
13:53 32,922.32 32,922.43 32,922.32 32,922.42 201.4K
13:54 32,921.70 32,922.93 32,920.88 32,921.87 111.7K
13:55 32,921.68 32,921.68 32,916.42 32,916.42 297.4K
13:56 32,917.67 32,918.62 32,917.67 32,917.72 527.7K
13:57 32,914.09 32,914.09 32,913.08 32,913.43 322.4K
13:58 32,912.94 32,913.68 32,911.95 32,913.68 145.9K
13:59 32,916.11 32,916.11 32,913.85 32,913.85 188.4K
14:00 32,914.27 32,920.05 32,914.27 32,920.05 204.5K
14:01 32,922.56 32,923.93 32,922.56 32,923.28 200.0K
14:02 32,921.44 32,921.61 32,920.31 32,920.31 222.3K
14:03 32,919.58 32,919.93 32,918.22 32,919.93 219.0K
14:04 32,922.38 32,924.07 32,922.22 32,922.63 260.7K
14:05 32,926.56 32,927.35 32,926.56 32,926.82 148.0K
14:06 32,931.46 32,932.67 32,930.96 32,932.67 325.1K
14:07 32,935.07 32,936.79 32,935.07 32,936.77 202.4K
14:08 32,936.71 32,939.50 32,936.71 32,939.07 268.2K
14:09 32,938.47 32,939.94 32,938.47 32,939.94 228.3K
14:10 32,939.79 32,942.38 32,939.79 32,941.98 201.2K
14:11 32,941.16 32,941.71 32,940.91 32,941.69 314.3K
14:12 32,944.30 32,944.68 32,936.90 32,936.90 251.7K
14:13 32,939.64 32,942.51 32,939.64 32,942.51 300.0K
14:14 32,943.18 32,943.18 32,939.29 32,941.90 234.1K
14:15 32,943.05 32,944.57 32,943.05 32,944.01 241.6K
14:16 32,943.59 32,943.59 32,941.31 32,941.31 169.3K
14:17 32,942.03 32,945.16 32,942.03 32,943.96 246.0K
14:18 32,943.71 32,943.71 32,940.27 32,940.74 266.3K
14:19 32,940.81 32,940.81 32,939.03 32,939.03 174.9K
14:20 32,940.78 32,940.78 32,935.80 32,935.80 284.7K
14:21 32,931.52 32,934.91 32,931.52 32,933.11 368.9K
14:22 32,932.35 32,935.31 32,932.26 32,934.58 147.9K
14:23 32,934.55 32,935.76 32,934.55 32,934.74 153.8K
14:24 32,936.21 32,938.49 32,935.99 32,938.49 204.0K
14:25 32,937.34 32,937.34 32,936.17 32,936.82 179.3K
14:26 32,930.61 32,930.72 32,927.27 32,927.27 347.3K
14:27 32,925.48 32,925.57 32,923.72 32,925.57 259.9K
14:28 32,926.63 32,927.42 32,926.63 32,927.02 254.9K
14:29 32,928.79 32,928.79 32,927.48 32,927.48 274.4K
14:30 32,927.31 32,931.26 32,927.31 32,931.26 313.7K
14:31 32,927.40 32,929.84 32,927.40 32,929.14 297.3K
14:32 32,930.90 32,932.09 32,930.90 32,930.99 210.0K
14:33 32,931.61 32,934.89 32,931.61 32,934.89 170.5K
14:34 32,937.75 32,937.75 32,935.67 32,936.17 324.0K
14:35 32,936.14 32,936.14 32,935.76 32,935.90 466.6K
14:36 32,936.52 32,937.41 32,935.85 32,936.23 257.3K
14:37 32,934.68 32,937.11 32,934.68 32,936.83 270.2K
14:38 32,936.67 32,936.67 32,934.54 32,935.13 201.7K
14:39 32,934.82 32,935.75 32,934.39 32,935.75 219.2K
14:40 32,935.50 32,937.01 32,935.50 32,936.59 344.9K
14:41 32,935.95 32,939.94 32,935.95 32,936.21 256.7K
14:42 32,933.09 32,933.09 32,930.56 32,930.56 266.1K
14:43 32,930.33 32,931.44 32,929.07 32,931.44 209.8K
14:44 32,931.60 32,933.78 32,931.37 32,933.78 181.8K
14:45 32,933.96 32,936.04 32,932.10 32,936.04 259.6K
14:46 32,937.24 32,937.54 32,936.31 32,936.32 152.2K
14:47 32,938.12 32,938.59 32,938.09 32,938.09 191.4K
14:48 32,936.77 32,938.27 32,935.91 32,935.91 375.5K
14:49 32,936.22 32,936.22 32,933.07 32,933.07 269.3K
14:50 32,932.37 32,941.63 32,932.37 32,941.63 291.3K
14:51 32,941.82 32,943.36 32,940.88 32,943.36 202.0K
14:52 32,943.72 32,944.48 32,943.42 32,943.93 163.5K
14:53 32,942.88 32,943.81 32,942.88 32,942.89 227.5K
14:54 32,941.74 32,943.37 32,941.74 32,943.37 295.5K
14:55 32,943.33 32,945.31 32,943.33 32,945.31 299.1K
14:56 32,943.06 32,943.47 32,942.14 32,942.14 304.3K
14:57 32,942.30 32,945.57 32,942.30 32,945.57 246.4K
14:58 32,944.79 32,945.75 32,944.79 32,945.75 228.4K
14:59 32,947.02 32,947.76 32,944.83 32,944.83 310.5K
15:00 32,943.90 32,946.07 32,943.56 32,946.07 222.7K
15:01 32,944.04 32,945.97 32,943.22 32,945.97 302.7K
15:02 32,946.67 32,947.60 32,946.41 32,946.41 308.2K
15:03 32,947.89 32,947.89 32,944.79 32,944.79 310.3K
15:04 32,943.91 32,947.63 32,943.91 32,947.33 235.5K
15:05 32,943.57 32,943.57 32,940.62 32,940.62 296.1K
15:06 32,939.72 32,939.72 32,936.38 32,936.38 253.7K
15:07 32,935.28 32,941.76 32,935.28 32,941.76 295.6K
15:08 32,941.40 32,942.40 32,941.40 32,942.04 318.0K
15:09 32,943.08 32,943.08 32,940.46 32,940.46 340.4K
15:10 32,939.31 32,940.44 32,937.44 32,940.12 254.6K
15:11 32,940.24 32,940.33 32,937.57 32,938.06 220.7K
15:12 32,939.56 32,942.52 32,939.56 32,942.52 292.4K
15:13 32,943.11 32,943.72 32,940.07 32,940.07 254.6K
15:14 32,938.62 32,939.35 32,936.96 32,936.96 304.9K
15:15 32,937.32 32,937.32 32,930.90 32,930.90 226.7K
15:16 32,930.42 32,930.42 32,928.45 32,928.45 307.8K
15:17 32,927.79 32,927.79 32,926.18 32,927.02 238.0K
15:18 32,927.39 32,931.06 32,927.39 32,931.06 211.8K
15:19 32,928.36 32,928.36 32,920.13 32,920.13 360.4K
15:20 32,918.22 32,918.79 32,916.94 32,916.94 277.8K
15:21 32,916.36 32,920.49 32,916.11 32,920.49 305.6K
15:22 32,923.65 32,932.84 32,923.65 32,932.84 349.1K
15:23 32,934.05 32,934.05 32,932.69 32,933.25 277.1K
15:24 32,934.98 32,934.98 32,930.32 32,930.32 272.0K
15:25 32,928.95 32,928.95 32,925.80 32,925.80 345.4K
15:26 32,926.59 32,926.59 32,922.86 32,922.86 306.3K
15:27 32,920.22 32,925.58 32,920.22 32,925.58 313.8K
15:28 32,925.02 32,925.02 32,920.23 32,920.23 300.5K
15:29 32,920.35 32,920.35 32,919.37 32,919.37 248.9K
15:30 32,921.07 32,925.49 32,920.02 32,925.49 416.0K
15:31 32,925.45 32,926.91 32,923.54 32,926.91 390.0K
15:32 32,926.11 32,927.29 32,925.21 32,927.29 234.4K
15:33 32,926.81 32,926.81 32,925.14 32,925.61 290.9K
15:34 32,924.04 32,928.39 32,924.04 32,927.88 377.3K
15:35 32,927.17 32,929.62 32,927.17 32,928.55 460.0K
15:36 32,928.51 32,931.82 32,928.50 32,931.82 365.7K
15:37 32,928.32 32,928.32 32,924.11 32,927.48 387.3K
15:38 32,928.01 32,930.75 32,928.01 32,930.41 485.1K
15:39 32,931.54 32,931.86 32,930.27 32,931.86 380.9K
15:40 32,933.66 32,942.75 32,933.66 32,942.75 487.3K
15:41 32,942.10 32,942.10 32,940.49 32,940.49 455.1K
15:42 32,940.25 32,944.92 32,940.25 32,944.92 538.8K
15:43 32,943.99 32,947.22 32,943.99 32,947.22 322.4K
15:44 32,946.15 32,946.93 32,944.94 32,944.94 352.0K
15:45 32,945.50 32,948.53 32,945.34 32,945.34 558.1K
15:46 32,944.33 32,947.82 32,944.33 32,947.82 374.1K
15:47 32,950.26 32,953.76 32,948.75 32,953.76 647.9K
15:48 32,954.04 32,959.15 32,953.06 32,959.15 476.8K
15:49 32,958.30 32,958.30 32,948.28 32,948.28 685.9K
15:50 32,945.65 32,945.65 32,932.13 32,932.13 2,006.4K
15:51 32,931.17 32,932.33 32,931.17 32,932.14 1,172.8K
15:52 32,935.66 32,938.62 32,935.26 32,935.26 969.1K
15:53 32,936.26 32,936.26 32,930.88 32,935.50 1,189.8K
15:54 32,935.36 32,938.34 32,935.36 32,938.34 984.8K
15:55 32,940.23 32,952.16 32,940.23 32,952.16 1,873.9K
15:56 32,947.00 32,948.25 32,946.41 32,946.41 1,936.2K
15:57 32,947.01 32,947.01 32,941.96 32,943.77 1,586.3K
15:58 32,943.38 32,943.38 32,940.58 32,942.35 2,185.8K
15:59 32,944.56 32,948.59 32,944.56 32,944.66 3,172.0K
16:00 32,943.05 32,943.81 32,943.05 32,943.81 63,605.3K
16:01 32,943.81 32,943.81 32,943.81 32,943.81 605.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据