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 33,619.52 33,696.66 33,619.52 33,667.29 12,856.0K
09:31 33,668.04 33,676.19 33,668.04 33,669.68 2,166.5K
09:32 33,681.79 33,698.54 33,681.79 33,698.54 1,025.5K
09:33 33,701.51 33,702.75 33,699.64 33,699.64 916.2K
09:34 33,697.17 33,697.17 33,679.39 33,679.39 872.2K
09:35 33,680.67 33,688.20 33,679.15 33,679.15 778.4K
09:36 33,684.08 33,699.40 33,684.08 33,699.40 825.0K
09:37 33,697.86 33,701.55 33,697.86 33,701.55 744.8K
09:38 33,705.41 33,705.41 33,687.40 33,687.40 1,096.4K
09:39 33,681.53 33,685.92 33,681.40 33,681.40 571.8K
09:40 33,678.97 33,683.99 33,677.08 33,677.08 769.6K
09:41 33,683.48 33,684.52 33,669.87 33,669.87 618.0K
09:42 33,673.09 33,680.29 33,673.09 33,680.29 573.2K
09:43 33,674.44 33,674.44 33,663.63 33,663.63 408.9K
09:44 33,667.80 33,672.81 33,666.98 33,666.98 869.3K
09:45 33,670.73 33,673.71 33,669.01 33,669.01 833.2K
09:46 33,674.67 33,678.96 33,674.67 33,675.36 653.6K
09:47 33,672.38 33,676.21 33,671.08 33,671.08 902.2K
09:48 33,684.54 33,684.57 33,683.78 33,684.53 918.2K
09:49 33,684.63 33,695.58 33,684.63 33,695.58 708.1K
09:50 33,693.16 33,698.17 33,693.16 33,698.17 603.8K
09:51 33,699.47 33,700.25 33,695.65 33,700.25 638.1K
09:52 33,699.69 33,704.92 33,699.69 33,704.92 713.1K
09:53 33,710.04 33,710.04 33,694.88 33,699.30 519.5K
09:54 33,700.59 33,700.59 33,695.96 33,698.29 540.4K
09:55 33,697.75 33,697.75 33,692.14 33,692.14 624.4K
09:56 33,691.96 33,713.86 33,691.96 33,713.86 601.9K
09:57 33,712.05 33,713.62 33,709.41 33,713.62 612.9K
09:58 33,713.88 33,715.84 33,709.77 33,713.01 667.1K
09:59 33,713.32 33,714.83 33,710.03 33,710.03 720.7K
10:00 33,715.99 33,737.31 33,715.99 33,730.65 1,015.8K
10:01 33,714.10 33,721.06 33,714.10 33,717.76 597.2K
10:02 33,713.96 33,719.67 33,713.96 33,713.97 602.6K
10:03 33,714.49 33,714.49 33,686.21 33,686.21 919.3K
10:04 33,679.02 33,686.39 33,679.02 33,686.39 629.6K
10:05 33,681.91 33,685.97 33,678.55 33,678.55 532.7K
10:06 33,672.38 33,672.38 33,646.07 33,646.07 803.8K
10:07 33,651.73 33,654.67 33,646.22 33,646.22 496.3K
10:08 33,652.72 33,652.72 33,647.28 33,648.44 581.2K
10:09 33,646.34 33,654.58 33,643.52 33,654.58 835.8K
10:10 33,655.68 33,663.21 33,654.18 33,661.04 506.8K
10:11 33,657.64 33,657.91 33,655.84 33,655.84 436.0K
10:12 33,658.37 33,664.88 33,658.37 33,664.88 481.9K
10:13 33,669.05 33,672.71 33,667.32 33,667.32 610.9K
10:14 33,665.59 33,678.00 33,665.59 33,678.00 429.5K
10:15 33,681.54 33,685.06 33,681.54 33,685.06 463.6K
10:16 33,687.15 33,687.15 33,681.58 33,685.45 485.7K
10:17 33,680.38 33,681.96 33,671.16 33,671.16 782.9K
10:18 33,671.83 33,671.83 33,663.27 33,668.23 371.4K
10:19 33,672.46 33,672.46 33,663.83 33,663.83 401.8K
10:20 33,658.67 33,658.67 33,652.51 33,652.51 511.7K
10:21 33,653.78 33,660.52 33,653.78 33,660.52 351.1K
10:22 33,658.50 33,660.45 33,655.74 33,655.74 384.5K
10:23 33,657.10 33,667.35 33,657.10 33,667.35 429.8K
10:24 33,669.01 33,669.34 33,663.96 33,669.34 372.4K
10:25 33,668.83 33,672.85 33,668.83 33,672.85 315.6K
10:26 33,670.32 33,670.32 33,663.81 33,663.81 392.7K
10:27 33,659.10 33,659.10 33,656.02 33,656.02 553.8K
10:28 33,656.33 33,656.37 33,654.83 33,655.22 407.0K
10:29 33,658.05 33,671.54 33,658.05 33,671.54 624.7K
10:30 33,668.98 33,671.44 33,668.98 33,669.27 433.9K
10:31 33,669.38 33,670.99 33,668.01 33,668.01 583.2K
10:32 33,665.53 33,665.53 33,646.92 33,646.92 552.0K
10:33 33,644.34 33,651.86 33,644.34 33,649.76 537.9K
10:34 33,641.58 33,641.58 33,635.16 33,635.16 607.5K
10:35 33,627.49 33,637.31 33,627.49 33,629.13 533.1K
10:36 33,627.64 33,627.78 33,625.57 33,625.57 416.7K
10:37 33,622.72 33,631.32 33,622.72 33,630.98 476.5K
10:38 33,627.85 33,637.66 33,627.85 33,637.66 643.7K
10:39 33,639.62 33,643.70 33,636.86 33,643.70 473.4K
10:40 33,646.92 33,656.42 33,646.92 33,656.42 506.1K
10:41 33,656.63 33,656.63 33,651.49 33,651.60 486.8K
10:42 33,650.25 33,651.00 33,645.02 33,645.02 452.8K
10:43 33,646.92 33,651.20 33,645.82 33,650.68 524.3K
10:44 33,651.20 33,652.04 33,651.20 33,651.81 412.9K
10:45 33,664.63 33,676.78 33,662.29 33,676.78 580.9K
10:46 33,681.54 33,681.54 33,675.31 33,677.13 447.7K
10:47 33,675.42 33,678.71 33,675.33 33,675.33 339.2K
10:48 33,673.48 33,684.74 33,673.48 33,684.74 394.3K
10:49 33,679.58 33,679.58 33,678.39 33,679.14 296.6K
10:50 33,684.38 33,684.38 33,672.87 33,675.56 372.1K
10:51 33,675.68 33,680.13 33,675.30 33,675.30 405.9K
10:52 33,682.46 33,686.01 33,681.59 33,686.01 417.7K
10:53 33,687.98 33,688.65 33,687.00 33,687.99 441.5K
10:54 33,689.80 33,689.80 33,684.28 33,684.94 944.0K
10:55 33,686.48 33,692.69 33,686.48 33,692.69 283.7K
10:56 33,686.97 33,686.97 33,679.56 33,679.56 384.3K
10:57 33,682.07 33,686.20 33,682.07 33,682.71 324.7K
10:58 33,682.68 33,682.68 33,678.52 33,678.52 242.4K
10:59 33,677.71 33,682.04 33,677.71 33,682.04 408.8K
11:00 33,684.15 33,690.73 33,684.15 33,690.54 427.1K
11:01 33,694.46 33,699.03 33,694.46 33,697.26 341.2K
11:02 33,700.79 33,701.95 33,700.79 33,700.91 593.8K
11:03 33,697.77 33,697.77 33,688.20 33,688.20 386.4K
11:04 33,687.61 33,687.61 33,683.13 33,683.60 259.7K
11:05 33,681.77 33,685.42 33,681.71 33,685.42 342.7K
11:06 33,686.08 33,686.08 33,679.95 33,679.95 273.2K
11:07 33,680.36 33,680.36 33,674.71 33,674.71 311.0K
11:08 33,678.05 33,683.97 33,678.05 33,683.26 411.2K
11:09 33,692.51 33,694.29 33,692.41 33,694.29 296.3K
11:10 33,694.94 33,694.94 33,689.45 33,692.07 274.3K
11:11 33,692.03 33,692.03 33,689.33 33,689.33 334.4K
11:12 33,687.32 33,688.13 33,684.22 33,688.13 360.0K
11:13 33,687.90 33,687.90 33,687.13 33,687.40 228.0K
11:14 33,686.49 33,689.72 33,686.49 33,688.08 378.2K
11:15 33,684.23 33,688.92 33,684.23 33,685.86 430.7K
11:16 33,690.92 33,691.57 33,688.49 33,691.57 437.9K
11:17 33,692.19 33,694.26 33,692.19 33,692.61 359.9K
11:18 33,686.15 33,697.00 33,686.15 33,697.00 493.9K
11:19 33,696.84 33,696.92 33,695.09 33,695.75 357.8K
11:20 33,695.12 33,702.95 33,695.12 33,702.95 305.6K
11:21 33,708.50 33,708.79 33,704.10 33,704.38 369.4K
11:22 33,702.14 33,702.67 33,698.20 33,698.20 311.9K
11:23 33,696.64 33,699.68 33,696.64 33,697.26 314.6K
11:24 33,701.81 33,701.85 33,699.44 33,699.44 232.7K
11:25 33,698.32 33,705.24 33,698.32 33,705.24 636.6K
11:26 33,707.22 33,708.82 33,707.08 33,707.08 322.9K
11:27 33,705.86 33,705.86 33,701.92 33,704.11 386.7K
11:28 33,705.89 33,711.39 33,703.56 33,711.39 462.1K
11:29 33,711.92 33,715.70 33,711.57 33,715.70 445.2K
11:30 33,714.76 33,714.76 33,707.07 33,707.07 474.8K
11:31 33,702.73 33,708.10 33,702.73 33,706.34 593.6K
11:32 33,703.48 33,703.90 33,703.03 33,703.43 525.0K
11:33 33,698.90 33,700.22 33,696.95 33,700.22 497.3K
11:34 33,697.05 33,698.86 33,691.87 33,691.87 619.4K
11:35 33,688.61 33,693.26 33,688.61 33,689.06 436.7K
11:36 33,689.40 33,692.56 33,689.40 33,690.03 381.9K
11:37 33,698.47 33,698.47 33,693.79 33,694.83 318.1K
11:38 33,695.59 33,699.78 33,695.59 33,699.78 277.4K
11:39 33,698.90 33,698.90 33,693.50 33,693.50 271.8K
11:40 33,694.20 33,694.20 33,692.11 33,692.64 233.4K
11:41 33,691.36 33,691.98 33,688.50 33,688.50 411.5K
11:42 33,692.05 33,692.05 33,686.42 33,687.37 346.1K
11:43 33,686.38 33,691.44 33,686.38 33,688.65 245.1K
11:44 33,688.72 33,693.07 33,688.48 33,693.07 466.0K
11:45 33,694.39 33,694.41 33,692.35 33,692.35 354.4K
11:46 33,700.89 33,706.51 33,699.67 33,706.51 285.3K
11:47 33,706.70 33,710.68 33,706.70 33,710.68 272.5K
11:48 33,712.17 33,713.31 33,711.70 33,711.70 362.7K
11:49 33,712.45 33,712.45 33,706.23 33,706.23 313.8K
11:50 33,704.99 33,709.05 33,704.91 33,708.69 260.8K
11:51 33,705.22 33,706.18 33,702.76 33,706.18 241.6K
11:52 33,703.44 33,703.44 33,698.54 33,698.54 266.4K
11:53 33,699.36 33,699.36 33,696.43 33,698.25 444.3K
11:54 33,699.59 33,705.17 33,699.59 33,704.18 298.4K
11:55 33,703.38 33,703.38 33,701.12 33,701.12 261.6K
11:56 33,699.41 33,699.41 33,690.20 33,690.20 335.8K
11:57 33,688.49 33,688.49 33,679.68 33,679.68 306.0K
11:58 33,678.90 33,678.90 33,677.40 33,678.44 247.9K
11:59 33,678.36 33,683.50 33,678.36 33,683.22 293.9K
12:00 33,682.45 33,684.53 33,682.45 33,683.60 302.0K
12:01 33,685.48 33,688.48 33,683.82 33,683.82 266.5K
12:02 33,682.61 33,684.21 33,682.61 33,684.21 162.8K
12:03 33,682.98 33,683.71 33,682.20 33,682.20 414.2K
12:04 33,682.88 33,682.88 33,679.03 33,679.17 280.8K
12:05 33,680.90 33,680.90 33,676.86 33,678.46 206.9K
12:06 33,675.97 33,680.79 33,675.97 33,680.79 187.4K
12:07 33,677.13 33,677.13 33,674.58 33,675.74 233.7K
12:08 33,678.05 33,680.97 33,678.05 33,680.97 211.2K
12:09 33,679.44 33,679.44 33,678.44 33,679.08 270.1K
12:10 33,679.46 33,685.65 33,679.46 33,685.65 248.3K
12:11 33,687.23 33,687.23 33,681.14 33,681.14 109.5K
12:12 33,683.66 33,688.65 33,683.66 33,685.88 274.2K
12:13 33,685.02 33,685.57 33,684.40 33,684.40 228.4K
12:14 33,689.43 33,689.43 33,685.39 33,685.47 243.2K
12:15 33,685.74 33,688.35 33,685.74 33,687.74 171.2K
12:16 33,688.62 33,692.42 33,688.62 33,691.43 180.4K
12:17 33,690.92 33,691.67 33,689.30 33,689.30 252.8K
12:18 33,687.54 33,688.72 33,685.35 33,685.35 371.0K
12:19 33,683.71 33,683.71 33,669.26 33,669.26 521.1K
12:20 33,668.73 33,668.73 33,667.32 33,668.26 324.8K
12:21 33,667.42 33,670.85 33,667.42 33,670.85 347.2K
12:22 33,672.65 33,673.15 33,670.58 33,670.58 355.7K
12:23 33,669.29 33,669.92 33,667.85 33,669.92 290.8K
12:24 33,670.68 33,673.01 33,670.68 33,673.01 200.9K
12:25 33,675.09 33,679.42 33,675.09 33,679.42 318.4K
12:26 33,682.04 33,684.10 33,682.04 33,684.10 191.4K
12:27 33,683.13 33,683.52 33,680.70 33,681.49 228.0K
12:28 33,677.29 33,683.72 33,677.29 33,683.72 160.8K
12:29 33,684.71 33,684.71 33,682.07 33,682.57 533.8K
12:30 33,681.82 33,684.01 33,681.57 33,684.01 205.4K
12:31 33,685.56 33,690.75 33,685.17 33,690.75 398.7K
12:32 33,691.89 33,694.84 33,691.89 33,694.44 192.3K
12:33 33,694.26 33,694.26 33,690.97 33,690.97 252.1K
12:34 33,689.60 33,689.60 33,687.19 33,687.19 226.2K
12:35 33,688.48 33,688.48 33,687.78 33,687.79 191.8K
12:36 33,688.01 33,688.01 33,685.54 33,685.54 223.6K
12:37 33,685.51 33,686.56 33,685.17 33,685.86 219.2K
12:38 33,687.84 33,689.89 33,687.84 33,688.15 216.2K
12:39 33,689.13 33,689.13 33,685.70 33,686.76 292.7K
12:40 33,688.39 33,694.72 33,688.39 33,694.72 270.9K
12:41 33,694.13 33,694.13 33,693.32 33,693.38 279.5K
12:42 33,692.08 33,693.97 33,691.23 33,693.97 243.4K
12:43 33,692.81 33,692.81 33,690.07 33,690.07 165.7K
12:44 33,690.31 33,692.81 33,687.90 33,692.81 285.6K
12:45 33,691.81 33,691.81 33,688.43 33,688.43 254.5K
12:46 33,687.24 33,687.24 33,686.80 33,687.17 186.2K
12:47 33,688.71 33,688.99 33,681.74 33,681.74 230.3K
12:48 33,680.77 33,680.80 33,679.56 33,680.01 831.8K
12:49 33,678.86 33,678.86 33,672.47 33,672.47 245.1K
12:50 33,672.39 33,672.39 33,670.37 33,670.37 139.6K
12:51 33,668.89 33,668.89 33,667.29 33,667.91 233.6K
12:52 33,668.58 33,671.96 33,668.58 33,671.49 210.4K
12:53 33,673.22 33,673.22 33,670.85 33,672.02 262.9K
12:54 33,668.73 33,668.73 33,664.15 33,664.15 299.5K
12:55 33,665.05 33,669.33 33,665.05 33,669.33 347.7K
12:56 33,669.06 33,669.20 33,668.14 33,668.33 570.7K
12:57 33,668.52 33,671.44 33,667.97 33,671.44 322.3K
12:58 33,670.94 33,672.01 33,670.60 33,670.60 168.4K
12:59 33,671.19 33,674.71 33,671.19 33,672.89 239.4K
13:00 33,672.34 33,674.64 33,670.92 33,674.64 211.9K
13:01 33,679.26 33,679.66 33,678.62 33,678.62 238.7K
13:02 33,679.31 33,680.30 33,679.31 33,680.30 281.0K
13:03 33,680.18 33,680.18 33,678.48 33,678.48 156.2K
13:04 33,677.39 33,682.70 33,677.39 33,682.54 240.1K
13:05 33,683.17 33,683.17 33,677.02 33,677.02 333.1K
13:06 33,676.50 33,678.93 33,676.50 33,678.74 337.1K
13:07 33,677.99 33,682.08 33,677.99 33,681.64 213.2K
13:08 33,682.04 33,683.15 33,682.04 33,682.45 235.7K
13:09 33,681.30 33,683.15 33,681.30 33,683.15 190.0K
13:10 33,682.15 33,693.53 33,682.15 33,693.53 272.9K
13:11 33,695.28 33,698.97 33,694.78 33,698.97 212.9K
13:12 33,698.14 33,698.14 33,696.38 33,696.38 139.5K
13:13 33,696.48 33,696.56 33,692.25 33,692.25 214.2K
13:14 33,692.52 33,695.60 33,692.52 33,692.95 170.6K
13:15 33,692.72 33,692.72 33,690.16 33,690.99 217.0K
13:16 33,692.82 33,698.86 33,692.82 33,698.86 176.9K
13:17 33,700.23 33,700.51 33,697.93 33,697.93 217.5K
13:18 33,695.99 33,696.89 33,695.22 33,696.36 193.2K
13:19 33,695.93 33,696.50 33,694.37 33,695.81 240.4K
13:20 33,696.66 33,698.79 33,696.66 33,697.32 183.4K
13:21 33,699.82 33,703.53 33,699.82 33,702.25 170.8K
13:22 33,703.37 33,703.37 33,702.80 33,702.80 172.0K
13:23 33,702.71 33,706.35 33,702.71 33,706.35 159.7K
13:24 33,711.92 33,711.92 33,705.46 33,705.46 361.5K
13:25 33,705.30 33,706.81 33,703.23 33,703.23 205.1K
13:26 33,702.84 33,705.16 33,702.84 33,704.89 238.0K
13:27 33,704.07 33,707.10 33,704.05 33,707.10 135.3K
13:28 33,707.13 33,707.13 33,703.66 33,703.66 225.3K
13:29 33,703.93 33,703.93 33,702.11 33,702.58 174.4K
13:30 33,702.18 33,704.41 33,702.18 33,703.90 149.4K
13:31 33,703.05 33,707.21 33,703.05 33,707.21 202.4K
13:32 33,707.74 33,710.37 33,707.74 33,710.11 161.3K
13:33 33,711.39 33,716.43 33,711.39 33,716.43 237.7K
13:34 33,716.55 33,716.55 33,714.32 33,714.32 235.4K
13:35 33,711.96 33,713.52 33,708.00 33,713.52 355.8K
13:36 33,714.45 33,716.60 33,713.47 33,716.60 176.0K
13:37 33,716.88 33,716.88 33,714.30 33,714.30 164.9K
13:38 33,714.64 33,718.22 33,714.64 33,718.22 222.5K
13:39 33,716.59 33,716.59 33,713.56 33,713.77 204.2K
13:40 33,712.82 33,713.70 33,711.38 33,711.38 238.8K
13:41 33,709.74 33,709.74 33,705.85 33,705.85 249.1K
13:42 33,707.37 33,707.68 33,706.31 33,707.06 175.6K
13:43 33,707.84 33,707.84 33,705.92 33,706.91 230.2K
13:44 33,708.92 33,708.92 33,708.22 33,708.22 178.3K
13:45 33,705.91 33,710.92 33,705.91 33,710.92 256.6K
13:46 33,711.27 33,711.27 33,707.83 33,708.61 252.6K
13:47 33,707.65 33,711.90 33,707.21 33,711.90 185.6K
13:48 33,713.01 33,715.01 33,713.01 33,714.82 282.4K
13:49 33,714.80 33,714.80 33,711.87 33,711.87 206.6K
13:50 33,707.34 33,709.61 33,707.34 33,708.91 204.4K
13:51 33,708.29 33,710.46 33,706.73 33,706.73 298.6K
13:52 33,708.35 33,715.65 33,708.35 33,715.65 352.6K
13:53 33,716.58 33,719.81 33,716.58 33,719.81 208.8K
13:54 33,717.94 33,717.94 33,712.99 33,712.99 246.4K
13:55 33,712.13 33,712.13 33,709.58 33,709.58 283.3K
13:56 33,709.59 33,712.37 33,709.59 33,712.37 260.7K
13:57 33,712.22 33,712.22 33,710.35 33,710.35 216.7K
13:58 33,707.75 33,707.76 33,706.63 33,706.63 305.0K
13:59 33,706.09 33,706.09 33,704.10 33,704.41 390.5K
14:00 33,707.93 33,711.86 33,707.93 33,711.86 326.7K
14:01 33,712.12 33,713.49 33,712.12 33,712.72 235.0K
14:02 33,711.67 33,716.55 33,710.80 33,716.55 307.0K
14:03 33,714.39 33,717.90 33,714.39 33,717.90 214.1K
14:04 33,719.04 33,720.26 33,719.04 33,720.12 298.4K
14:05 33,717.32 33,718.92 33,717.28 33,717.28 317.3K
14:06 33,716.33 33,722.52 33,716.33 33,722.52 279.4K
14:07 33,718.39 33,721.17 33,718.39 33,720.73 314.3K
14:08 33,720.32 33,720.95 33,720.32 33,720.87 239.0K
14:09 33,721.04 33,725.16 33,721.04 33,725.16 260.8K
14:10 33,726.26 33,727.74 33,725.04 33,725.04 335.6K
14:11 33,724.37 33,730.10 33,721.44 33,730.10 412.7K
14:12 33,731.38 33,736.16 33,730.09 33,730.09 340.0K
14:13 33,729.21 33,729.21 33,726.79 33,726.96 167.4K
14:14 33,726.07 33,728.56 33,726.07 33,727.97 308.6K
14:15 33,728.50 33,732.51 33,728.38 33,732.51 390.5K
14:16 33,732.90 33,734.45 33,732.90 33,733.43 222.7K
14:17 33,736.02 33,736.02 33,734.14 33,735.09 279.0K
14:18 33,735.08 33,741.00 33,734.89 33,741.00 311.3K
14:19 33,739.77 33,739.77 33,735.24 33,735.97 333.5K
14:20 33,737.34 33,737.34 33,733.12 33,733.12 198.5K
14:21 33,733.83 33,739.49 33,733.83 33,739.49 210.3K
14:22 33,738.75 33,738.75 33,737.24 33,737.24 192.0K
14:23 33,739.80 33,741.27 33,739.65 33,739.65 288.6K
14:24 33,739.81 33,739.81 33,736.18 33,737.70 220.2K
14:25 33,737.42 33,737.42 33,732.54 33,732.54 253.8K
14:26 33,732.03 33,732.76 33,729.42 33,729.42 227.0K
14:27 33,728.73 33,730.12 33,727.54 33,730.12 137.6K
14:28 33,733.63 33,733.63 33,732.57 33,733.26 172.7K
14:29 33,733.56 33,733.62 33,730.45 33,730.45 147.4K
14:30 33,730.11 33,732.44 33,730.11 33,732.44 201.9K
14:31 33,732.51 33,732.51 33,726.46 33,727.51 203.2K
14:32 33,726.79 33,727.28 33,726.30 33,726.30 195.5K
14:33 33,725.69 33,725.71 33,723.75 33,723.75 268.0K
14:34 33,722.69 33,723.18 33,722.28 33,722.85 172.0K
14:35 33,719.77 33,719.77 33,717.00 33,717.00 308.5K
14:36 33,715.48 33,718.72 33,715.48 33,718.72 259.6K
14:37 33,718.45 33,718.45 33,716.49 33,717.89 256.8K
14:38 33,719.04 33,719.04 33,716.86 33,716.86 197.6K
14:39 33,715.73 33,716.84 33,715.73 33,716.84 346.0K
14:40 33,714.16 33,714.16 33,712.53 33,712.53 251.5K
14:41 33,712.26 33,715.69 33,711.98 33,715.69 260.2K
14:42 33,715.20 33,715.20 33,712.22 33,712.22 271.8K
14:43 33,710.60 33,710.60 33,708.13 33,708.13 204.1K
14:44 33,708.56 33,708.56 33,704.04 33,704.04 339.0K
14:45 33,704.35 33,708.94 33,704.35 33,708.94 336.1K
14:46 33,708.81 33,708.81 33,707.44 33,707.85 190.0K
14:47 33,708.38 33,714.56 33,708.38 33,714.56 309.1K
14:48 33,716.01 33,717.29 33,715.42 33,717.29 205.7K
14:49 33,719.16 33,719.41 33,718.43 33,718.43 179.0K
14:50 33,718.04 33,719.52 33,717.07 33,719.52 212.2K
14:51 33,718.35 33,719.28 33,718.35 33,719.01 232.4K
14:52 33,718.06 33,719.50 33,718.06 33,719.07 188.7K
14:53 33,718.66 33,718.66 33,717.41 33,717.55 201.2K
14:54 33,717.02 33,717.50 33,715.02 33,715.02 249.9K
14:55 33,714.97 33,717.96 33,713.96 33,717.96 514.3K
14:56 33,719.62 33,719.62 33,718.66 33,718.66 283.3K
14:57 33,719.33 33,719.33 33,718.55 33,719.31 284.3K
14:58 33,719.79 33,721.16 33,718.91 33,721.16 392.0K
14:59 33,718.32 33,718.33 33,716.84 33,716.84 239.4K
15:00 33,715.32 33,715.32 33,709.80 33,709.80 293.2K
15:01 33,711.98 33,711.98 33,707.63 33,707.63 245.2K
15:02 33,706.85 33,706.85 33,705.28 33,705.28 324.3K
15:03 33,708.84 33,710.63 33,708.67 33,710.63 166.4K
15:04 33,711.19 33,711.19 33,707.57 33,709.52 432.2K
15:05 33,708.20 33,710.78 33,708.20 33,708.88 265.3K
15:06 33,707.39 33,708.23 33,706.46 33,708.23 306.1K
15:07 33,709.56 33,710.59 33,708.31 33,708.31 240.5K
15:08 33,707.84 33,707.84 33,704.00 33,704.00 360.8K
15:09 33,703.19 33,703.19 33,699.03 33,699.03 308.3K
15:10 33,698.42 33,698.42 33,697.45 33,698.06 379.9K
15:11 33,694.59 33,696.02 33,694.55 33,694.55 351.8K
15:12 33,694.65 33,694.65 33,692.85 33,692.85 329.6K
15:13 33,694.03 33,694.03 33,688.31 33,688.31 435.3K
15:14 33,685.85 33,685.85 33,684.54 33,685.05 263.5K
15:15 33,684.30 33,686.33 33,683.04 33,686.33 313.1K
15:16 33,686.85 33,687.58 33,685.10 33,685.10 418.3K
15:17 33,682.20 33,682.20 33,673.28 33,673.28 544.1K
15:18 33,673.53 33,673.71 33,671.40 33,671.40 348.1K
15:19 33,671.50 33,671.50 33,668.80 33,668.80 630.7K
15:20 33,667.73 33,668.69 33,666.80 33,668.02 563.3K
15:21 33,669.28 33,670.11 33,668.66 33,669.87 346.1K
15:22 33,667.53 33,670.09 33,667.53 33,669.83 366.4K
15:23 33,671.40 33,674.26 33,671.40 33,674.26 384.5K
15:24 33,673.34 33,674.84 33,673.34 33,674.62 325.1K
15:25 33,674.90 33,679.11 33,674.90 33,679.11 331.5K
15:26 33,678.17 33,678.17 33,676.46 33,676.84 332.1K
15:27 33,675.00 33,675.00 33,672.91 33,672.91 567.1K
15:28 33,671.69 33,671.69 33,668.72 33,670.31 421.3K
15:29 33,670.23 33,670.63 33,669.07 33,669.07 377.4K
15:30 33,668.30 33,668.30 33,663.92 33,663.92 749.1K
15:31 33,661.86 33,662.68 33,660.46 33,662.68 377.8K
15:32 33,660.82 33,664.29 33,660.82 33,663.79 586.8K
15:33 33,661.62 33,664.61 33,661.62 33,664.59 430.8K
15:34 33,664.04 33,664.95 33,662.23 33,664.95 402.7K
15:35 33,664.19 33,664.19 33,662.39 33,662.39 380.9K
15:36 33,659.55 33,661.04 33,659.05 33,661.04 558.2K
15:37 33,663.93 33,663.93 33,659.44 33,659.44 390.7K
15:38 33,658.33 33,659.03 33,656.54 33,656.54 436.8K
15:39 33,657.66 33,657.66 33,654.23 33,654.23 392.7K
15:40 33,655.50 33,655.50 33,652.84 33,652.84 543.6K
15:41 33,652.49 33,652.82 33,651.63 33,652.82 515.1K
15:42 33,655.82 33,655.82 33,650.46 33,650.46 626.2K
15:43 33,651.18 33,655.85 33,651.18 33,655.85 467.9K
15:44 33,658.41 33,660.84 33,657.48 33,660.84 577.4K
15:45 33,660.56 33,661.65 33,656.17 33,661.65 605.8K
15:46 33,660.81 33,667.47 33,660.81 33,667.47 597.8K
15:47 33,669.68 33,669.68 33,666.68 33,667.68 656.8K
15:48 33,667.90 33,669.22 33,665.28 33,665.78 706.3K
15:49 33,663.99 33,665.08 33,663.99 33,664.38 980.3K
15:50 33,668.82 33,668.82 33,664.82 33,665.88 2,293.4K
15:51 33,666.53 33,666.53 33,663.23 33,664.67 1,161.0K
15:52 33,665.82 33,669.17 33,665.82 33,668.44 928.3K
15:53 33,668.78 33,670.21 33,668.78 33,669.22 1,237.3K
15:54 33,668.70 33,671.53 33,668.70 33,671.53 1,263.7K
15:55 33,675.07 33,684.27 33,675.07 33,682.97 2,209.0K
15:56 33,680.89 33,680.89 33,673.96 33,675.93 1,956.8K
15:57 33,677.55 33,677.55 33,674.39 33,674.39 1,845.5K
15:58 33,675.04 33,675.25 33,672.49 33,673.08 2,260.7K
15:59 33,671.22 33,672.83 33,671.22 33,671.23 3,248.5K
16:00 33,671.79 33,671.79 33,671.63 33,671.63 104,943.4K
16:01 33,671.63 33,671.63 33,671.63 33,671.63 304.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据