S&P/TSX Capped Composite (SPTSECP3)

SPTSECP3
🏛️ 加拿大 →
34,480.63
最后更新: 2025-09-26
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 33,948.69 33,954.09 33,936.62 33,936.62 20,891.4K
09:31 33,926.22 33,933.52 33,919.23 33,919.23 1,383.5K
09:32 33,916.26 33,916.26 33,908.19 33,908.19 894.7K
09:33 33,907.58 33,907.64 33,898.45 33,898.45 711.3K
09:34 33,885.32 33,891.00 33,885.32 33,889.05 673.9K
09:35 33,878.79 33,891.95 33,878.79 33,891.95 745.0K
09:36 33,887.23 33,887.36 33,885.14 33,885.14 672.8K
09:37 33,884.54 33,888.71 33,880.93 33,885.65 870.5K
09:38 33,886.49 33,904.33 33,886.49 33,904.33 531.8K
09:39 33,903.30 33,917.98 33,903.30 33,917.98 522.8K
09:40 33,921.63 33,928.04 33,921.63 33,927.76 747.6K
09:41 33,926.61 33,926.61 33,916.56 33,922.13 647.7K
09:42 33,926.33 33,933.67 33,926.31 33,933.67 761.4K
09:43 33,924.83 33,924.83 33,911.80 33,912.55 642.0K
09:44 33,906.59 33,907.89 33,899.39 33,899.39 460.5K
09:45 33,900.96 33,921.34 33,900.96 33,921.34 599.9K
09:46 33,913.15 33,915.86 33,913.15 33,914.27 811.5K
09:47 33,907.00 33,913.77 33,907.00 33,913.77 687.4K
09:48 33,922.07 33,929.52 33,922.07 33,926.17 460.9K
09:49 33,928.48 33,928.48 33,919.71 33,923.74 579.8K
09:50 33,922.02 33,924.82 33,921.95 33,921.95 700.9K
09:51 33,921.38 33,921.38 33,913.28 33,917.94 461.8K
09:52 33,921.03 33,924.64 33,918.94 33,924.64 1,074.9K
09:53 33,920.35 33,924.44 33,920.35 33,920.75 436.2K
09:54 33,919.11 33,928.80 33,919.11 33,928.80 368.5K
09:55 33,928.60 33,931.46 33,928.55 33,928.55 383.4K
09:56 33,925.26 33,926.84 33,919.04 33,919.99 402.2K
09:57 33,921.62 33,934.32 33,921.62 33,934.32 675.0K
09:58 33,934.34 33,937.59 33,932.68 33,932.68 584.1K
09:59 33,935.00 33,935.00 33,932.41 33,933.62 701.3K
10:00 33,931.29 33,931.29 33,913.97 33,913.97 611.7K
10:01 33,908.30 33,908.30 33,899.33 33,899.33 482.3K
10:02 33,895.35 33,904.17 33,895.35 33,901.26 453.4K
10:03 33,897.06 33,900.26 33,894.90 33,894.90 361.2K
10:04 33,896.72 33,902.07 33,896.72 33,900.78 333.4K
10:05 33,902.23 33,911.23 33,902.23 33,911.23 345.5K
10:06 33,914.84 33,918.75 33,910.73 33,917.32 365.4K
10:07 33,913.93 33,914.30 33,908.66 33,908.66 390.9K
10:08 33,907.13 33,911.36 33,907.13 33,911.36 436.8K
10:09 33,912.52 33,916.77 33,912.52 33,916.77 450.9K
10:10 33,913.07 33,913.07 33,908.11 33,908.11 608.8K
10:11 33,909.56 33,917.68 33,908.81 33,917.68 422.6K
10:12 33,917.43 33,921.66 33,917.43 33,921.66 374.6K
10:13 33,919.48 33,929.82 33,919.48 33,929.55 391.8K
10:14 33,928.22 33,935.18 33,928.22 33,935.18 432.7K
10:15 33,937.03 33,941.78 33,937.03 33,940.71 439.0K
10:16 33,943.31 33,943.31 33,937.31 33,937.31 640.9K
10:17 33,937.93 33,944.71 33,937.93 33,944.71 545.2K
10:18 33,944.61 33,945.99 33,942.01 33,942.01 443.2K
10:19 33,944.50 33,948.05 33,944.50 33,948.05 468.3K
10:20 33,948.48 33,954.42 33,947.11 33,954.42 463.6K
10:21 33,954.94 33,961.99 33,954.94 33,961.99 314.2K
10:22 33,961.58 33,962.37 33,961.58 33,962.05 227.9K
10:23 33,965.90 33,967.40 33,965.90 33,967.40 344.8K
10:24 33,968.56 33,975.53 33,968.56 33,975.53 383.2K
10:25 33,974.85 33,974.85 33,969.41 33,970.24 378.5K
10:26 33,971.63 33,971.63 33,967.09 33,967.09 375.4K
10:27 33,968.75 33,971.02 33,967.77 33,971.02 542.1K
10:28 33,970.97 33,974.18 33,968.83 33,974.18 382.1K
10:29 33,973.78 33,976.25 33,973.78 33,974.89 656.9K
10:30 33,972.38 33,975.51 33,972.23 33,972.23 1,036.8K
10:31 33,977.69 33,977.69 33,972.42 33,972.42 425.6K
10:32 33,970.60 33,971.17 33,969.84 33,969.84 344.2K
10:33 33,964.30 33,964.30 33,962.36 33,962.36 372.7K
10:34 33,963.92 33,964.19 33,954.89 33,954.89 314.0K
10:35 33,950.34 33,950.34 33,948.88 33,948.88 491.6K
10:36 33,947.46 33,955.37 33,944.36 33,944.36 421.0K
10:37 33,941.49 33,941.49 33,939.14 33,939.14 312.3K
10:38 33,942.43 33,946.60 33,942.43 33,946.35 267.3K
10:39 33,953.48 33,958.79 33,953.48 33,958.79 348.8K
10:40 33,960.52 33,960.52 33,958.86 33,958.86 388.1K
10:41 33,959.53 33,959.53 33,956.71 33,959.46 410.6K
10:42 33,958.87 33,961.41 33,957.52 33,961.41 394.8K
10:43 33,963.65 33,963.65 33,961.05 33,963.02 387.1K
10:44 33,964.20 33,966.17 33,964.20 33,966.17 547.2K
10:45 33,966.97 33,969.67 33,966.91 33,969.67 343.2K
10:46 33,971.46 33,974.26 33,971.46 33,972.38 381.6K
10:47 33,972.42 33,981.06 33,972.42 33,979.44 483.9K
10:48 33,978.37 33,978.54 33,974.33 33,975.43 340.6K
10:49 33,972.44 33,973.64 33,971.65 33,971.65 292.1K
10:50 33,970.72 33,973.18 33,969.76 33,969.76 333.0K
10:51 33,968.10 33,969.11 33,968.10 33,969.00 439.6K
10:52 33,968.61 33,971.99 33,968.03 33,971.60 290.7K
10:53 33,971.23 33,973.24 33,971.23 33,971.67 531.6K
10:54 33,974.74 33,974.74 33,970.62 33,970.74 390.5K
10:55 33,967.02 33,971.77 33,966.31 33,971.77 283.7K
10:56 33,970.94 33,973.43 33,968.10 33,973.43 332.0K
10:57 33,970.82 33,976.11 33,970.82 33,976.11 270.4K
10:58 33,978.53 33,979.92 33,978.50 33,978.50 273.9K
10:59 33,985.16 33,988.43 33,982.79 33,988.43 329.0K
11:00 33,987.45 33,990.70 33,987.45 33,989.25 348.9K
11:01 33,988.27 33,988.75 33,988.00 33,988.75 339.0K
11:02 33,989.79 33,990.15 33,987.04 33,988.21 381.5K
11:03 33,987.09 33,987.09 33,982.96 33,982.96 241.3K
11:04 33,988.05 33,996.69 33,988.05 33,996.69 358.5K
11:05 33,997.98 33,999.15 33,997.46 33,998.08 526.5K
11:06 34,002.67 34,002.67 33,999.62 34,002.04 370.9K
11:07 34,002.78 34,008.38 34,002.78 34,008.38 519.9K
11:08 34,007.52 34,010.76 34,007.52 34,010.76 321.4K
11:09 34,009.85 34,017.20 34,009.85 34,017.20 431.7K
11:10 34,012.94 34,015.87 34,012.94 34,015.87 371.6K
11:11 34,014.68 34,017.19 34,010.03 34,010.07 393.1K
11:12 34,011.07 34,014.28 34,010.92 34,014.28 345.2K
11:13 34,014.18 34,014.68 34,013.48 34,013.48 414.9K
11:14 34,012.05 34,014.00 34,010.65 34,014.00 314.5K
11:15 34,013.69 34,015.99 34,012.89 34,015.99 296.0K
11:16 34,015.02 34,017.29 34,014.12 34,014.12 346.8K
11:17 34,014.63 34,015.16 34,013.23 34,015.16 240.5K
11:18 34,018.68 34,022.25 34,015.57 34,022.25 464.9K
11:19 34,020.58 34,020.58 34,019.15 34,019.73 394.3K
11:20 34,022.33 34,022.44 34,020.98 34,020.98 338.3K
11:21 34,016.38 34,016.38 34,010.53 34,010.53 436.5K
11:22 34,007.49 34,008.13 34,007.49 34,008.13 240.3K
11:23 34,004.76 34,004.76 33,997.05 33,997.05 329.3K
11:24 33,997.88 33,999.51 33,989.18 33,993.12 592.9K
11:25 33,993.48 34,000.38 33,993.48 34,000.38 321.0K
11:26 34,000.65 34,007.03 34,000.65 34,007.03 249.3K
11:27 34,006.86 34,006.86 34,002.56 34,006.44 354.6K
11:28 34,002.43 34,002.43 34,001.29 34,001.65 359.7K
11:29 33,995.48 33,996.71 33,993.39 33,995.11 403.8K
11:30 33,994.04 33,996.40 33,993.68 33,996.40 344.4K
11:31 33,996.07 33,997.58 33,993.19 33,994.89 452.1K
11:32 33,997.72 34,002.25 33,997.72 34,001.72 236.2K
11:33 34,000.06 34,005.25 34,000.06 34,004.39 336.9K
11:34 34,006.23 34,007.15 34,005.31 34,005.90 284.8K
11:35 34,007.91 34,014.26 34,007.91 34,014.26 257.5K
11:36 34,010.43 34,010.43 34,009.41 34,009.41 385.8K
11:37 34,006.93 34,008.35 34,006.93 34,008.35 335.3K
11:38 34,007.34 34,007.34 34,003.85 34,003.94 314.3K
11:39 34,008.27 34,008.27 34,003.41 34,004.24 261.0K
11:40 34,003.89 34,009.43 34,003.55 34,009.43 332.8K
11:41 34,010.78 34,013.70 34,010.78 34,011.74 382.2K
11:42 34,010.76 34,010.76 34,002.85 34,002.85 302.3K
11:43 34,001.88 34,004.20 34,001.88 34,002.38 208.6K
11:44 34,004.19 34,004.42 34,002.33 34,002.33 285.9K
11:45 34,002.05 34,002.49 34,000.55 34,000.55 314.1K
11:46 33,998.45 33,999.70 33,998.40 33,999.56 139.0K
11:47 34,000.20 34,001.73 34,000.20 34,000.34 192.3K
11:48 33,999.03 33,999.03 33,996.76 33,998.29 284.2K
11:49 34,000.55 34,006.21 34,000.55 34,006.21 280.3K
11:50 34,009.28 34,009.51 34,009.28 34,009.51 194.7K
11:51 34,011.00 34,011.96 34,008.99 34,008.99 262.4K
11:52 34,007.91 34,007.91 33,997.17 33,998.13 784.8K
11:53 33,999.67 34,008.68 33,999.67 34,008.68 326.1K
11:54 34,009.62 34,018.30 34,009.62 34,018.30 322.0K
11:55 34,011.87 34,013.32 34,010.60 34,010.60 277.6K
11:56 34,013.69 34,016.60 34,013.69 34,016.60 229.5K
11:57 34,018.06 34,020.29 34,016.64 34,020.29 236.9K
11:58 34,020.21 34,022.55 34,020.21 34,021.16 286.2K
11:59 34,022.62 34,022.67 34,022.30 34,022.36 320.0K
12:00 34,019.46 34,024.43 34,017.71 34,024.43 288.7K
12:01 34,025.08 34,028.38 34,025.08 34,028.38 251.9K
12:02 34,028.23 34,028.23 34,026.01 34,026.01 289.1K
12:03 34,024.03 34,024.03 34,017.22 34,017.22 289.4K
12:04 34,014.88 34,014.99 34,014.29 34,014.29 248.9K
12:05 34,013.73 34,019.66 34,013.73 34,019.66 379.8K
12:06 34,019.98 34,020.23 34,016.13 34,016.13 254.6K
12:07 34,016.60 34,021.69 34,016.60 34,021.69 237.7K
12:08 34,021.32 34,028.02 34,021.32 34,028.02 296.0K
12:09 34,028.42 34,030.17 34,027.94 34,030.17 249.3K
12:10 34,031.83 34,031.83 34,025.87 34,025.87 243.4K
12:11 34,028.91 34,036.47 34,028.91 34,036.47 253.4K
12:12 34,037.32 34,041.57 34,037.32 34,039.54 242.4K
12:13 34,039.16 34,043.97 34,039.16 34,043.70 267.0K
12:14 34,044.76 34,046.02 34,044.58 34,046.02 188.2K
12:15 34,044.55 34,044.55 34,043.16 34,043.16 203.3K
12:16 34,044.24 34,048.28 34,044.24 34,048.28 662.8K
12:17 34,049.05 34,049.08 34,047.97 34,048.37 173.2K
12:18 34,049.25 34,050.56 34,049.25 34,050.56 208.9K
12:19 34,049.57 34,049.57 34,039.58 34,039.58 190.7K
12:20 34,042.58 34,043.62 34,041.24 34,043.62 314.1K
12:21 34,042.80 34,045.52 34,037.95 34,037.95 307.2K
12:22 34,036.65 34,037.66 34,035.49 34,035.49 199.6K
12:23 34,037.46 34,040.67 34,037.46 34,040.67 256.1K
12:24 34,040.82 34,042.75 34,038.54 34,042.75 250.0K
12:25 34,044.19 34,045.58 34,043.66 34,045.13 247.3K
12:26 34,044.50 34,046.92 34,044.50 34,046.92 220.2K
12:27 34,050.37 34,052.21 34,050.37 34,051.39 328.3K
12:28 34,051.60 34,053.88 34,051.04 34,053.88 197.8K
12:29 34,056.46 34,056.76 34,054.80 34,056.76 224.3K
12:30 34,056.29 34,058.43 34,054.84 34,058.43 257.6K
12:31 34,060.27 34,063.90 34,060.27 34,063.88 247.5K
12:32 34,066.97 34,073.56 34,066.97 34,073.56 270.5K
12:33 34,074.91 34,076.06 34,073.29 34,076.06 228.6K
12:34 34,076.11 34,077.94 34,076.11 34,077.94 187.3K
12:35 34,077.26 34,077.67 34,074.77 34,074.77 230.4K
12:36 34,077.37 34,077.66 34,073.20 34,073.20 220.3K
12:37 34,071.38 34,073.77 34,070.98 34,070.98 158.0K
12:38 34,069.27 34,069.27 34,066.78 34,068.06 169.8K
12:39 34,070.85 34,070.85 34,068.22 34,068.59 257.4K
12:40 34,065.28 34,065.28 34,059.99 34,059.99 221.8K
12:41 34,056.93 34,056.93 34,054.15 34,054.31 233.8K
12:42 34,052.79 34,053.94 34,052.51 34,053.19 209.0K
12:43 34,054.71 34,054.71 34,050.78 34,050.82 241.0K
12:44 34,050.71 34,050.71 34,046.83 34,046.83 208.5K
12:45 34,047.67 34,047.67 34,040.32 34,040.32 210.9K
12:46 34,038.59 34,038.59 34,035.14 34,035.64 282.7K
12:47 34,036.80 34,039.55 34,036.80 34,039.44 252.0K
12:48 34,039.41 34,044.80 34,039.41 34,044.80 241.9K
12:49 34,041.39 34,041.45 34,040.29 34,040.29 162.7K
12:50 34,036.86 34,036.88 34,036.60 34,036.88 199.9K
12:51 34,039.50 34,043.82 34,039.50 34,043.82 210.1K
12:52 34,044.73 34,048.77 34,044.22 34,048.77 231.2K
12:53 34,045.61 34,046.72 34,044.99 34,046.72 376.6K
12:54 34,046.69 34,047.74 34,046.69 34,047.74 219.9K
12:55 34,046.82 34,046.82 34,042.76 34,042.76 222.1K
12:56 34,043.64 34,046.29 34,043.64 34,044.89 192.1K
12:57 34,044.44 34,044.44 34,041.80 34,041.80 262.7K
12:58 34,039.71 34,039.71 34,036.75 34,037.69 132.3K
12:59 34,037.24 34,039.23 34,037.24 34,038.36 176.6K
13:00 34,039.04 34,039.04 34,036.64 34,036.64 203.4K
13:01 34,037.95 34,039.35 34,037.95 34,039.35 119.2K
13:02 34,039.53 34,040.13 34,039.26 34,039.96 195.3K
13:03 34,041.87 34,043.04 34,041.70 34,043.04 288.3K
13:04 34,042.82 34,044.64 34,042.82 34,044.64 197.8K
13:05 34,043.72 34,052.90 34,043.72 34,052.90 300.8K
13:06 34,052.71 34,054.42 34,052.08 34,054.42 308.5K
13:07 34,054.98 34,057.45 34,054.98 34,055.84 171.7K
13:08 34,060.90 34,060.90 34,055.32 34,056.62 292.7K
13:09 34,057.57 34,060.43 34,054.99 34,054.99 214.8K
13:10 34,054.07 34,054.07 34,049.97 34,050.87 173.0K
13:11 34,050.83 34,050.83 34,046.16 34,048.00 184.4K
13:12 34,047.40 34,055.73 34,047.40 34,055.73 220.8K
13:13 34,056.95 34,056.95 34,054.86 34,054.97 263.0K
13:14 34,054.33 34,055.32 34,051.27 34,051.27 216.4K
13:15 34,050.47 34,050.47 34,048.81 34,048.86 186.6K
13:16 34,047.83 34,050.73 34,047.83 34,047.97 232.4K
13:17 34,045.65 34,045.65 34,040.51 34,041.00 171.8K
13:18 34,039.22 34,042.79 34,036.20 34,036.20 208.0K
13:19 34,031.40 34,031.87 34,030.37 34,030.37 201.0K
13:20 34,029.80 34,029.80 34,027.34 34,028.14 148.2K
13:21 34,025.61 34,025.61 34,018.59 34,018.59 337.9K
13:22 34,020.02 34,024.98 34,020.02 34,024.98 255.2K
13:23 34,025.21 34,026.85 34,025.21 34,026.85 233.5K
13:24 34,027.09 34,031.40 34,026.45 34,031.40 367.1K
13:25 34,032.11 34,032.88 34,029.02 34,029.02 224.3K
13:26 34,027.75 34,027.75 34,020.12 34,020.12 174.9K
13:27 34,020.70 34,020.76 34,019.71 34,020.60 167.3K
13:28 34,020.20 34,022.02 34,020.20 34,021.96 265.6K
13:29 34,024.63 34,026.13 34,024.63 34,025.28 161.4K
13:30 34,020.77 34,029.38 34,020.77 34,029.38 284.7K
13:31 34,030.89 34,030.89 34,027.28 34,028.43 247.3K
13:32 34,031.15 34,032.82 34,031.15 34,032.82 198.9K
13:33 34,035.71 34,037.48 34,035.71 34,037.00 178.5K
13:34 34,037.65 34,039.09 34,037.65 34,039.09 214.5K
13:35 34,040.34 34,042.52 34,039.19 34,039.55 330.1K
13:36 34,040.30 34,041.90 34,035.95 34,037.20 236.3K
13:37 34,034.68 34,034.68 34,028.67 34,028.67 250.7K
13:38 34,029.05 34,029.95 34,028.24 34,029.59 153.6K
13:39 34,032.32 34,033.06 34,032.32 34,033.06 145.9K
13:40 34,033.80 34,036.33 34,031.30 34,036.33 311.8K
13:41 34,038.76 34,038.76 34,034.46 34,034.46 496.5K
13:42 34,032.95 34,033.86 34,030.30 34,030.30 199.7K
13:43 34,028.99 34,031.10 34,028.95 34,031.10 238.1K
13:44 34,032.72 34,035.20 34,032.72 34,035.20 199.5K
13:45 34,035.77 34,035.77 34,033.99 34,033.99 207.6K
13:46 34,032.17 34,032.17 34,027.80 34,028.24 365.6K
13:47 34,028.78 34,029.56 34,028.44 34,028.52 231.8K
13:48 34,027.80 34,030.64 34,026.46 34,030.64 277.6K
13:49 34,029.68 34,032.52 34,029.68 34,032.52 404.6K
13:50 34,032.42 34,032.75 34,032.18 34,032.18 267.1K
13:51 34,033.11 34,033.11 34,031.02 34,031.02 215.7K
13:52 34,031.48 34,033.85 34,028.04 34,028.04 226.8K
13:53 34,030.01 34,030.58 34,029.02 34,029.02 221.8K
13:54 34,028.61 34,029.45 34,028.61 34,029.22 172.7K
13:55 34,029.95 34,030.05 34,028.43 34,028.43 144.4K
13:56 34,024.71 34,024.71 34,020.57 34,022.18 331.0K
13:57 34,021.85 34,022.39 34,021.71 34,021.84 123.6K
13:58 34,020.52 34,021.73 34,020.52 34,021.73 148.5K
13:59 34,022.86 34,024.42 34,022.18 34,022.18 231.8K
14:00 34,021.16 34,021.16 34,016.20 34,016.20 283.5K
14:01 34,016.68 34,019.54 34,016.68 34,019.54 190.3K
14:02 34,018.57 34,018.57 34,014.68 34,014.68 300.3K
14:03 34,013.94 34,015.04 34,007.84 34,007.84 260.6K
14:04 34,007.35 34,010.92 34,007.35 34,010.92 322.6K
14:05 34,012.37 34,012.37 34,010.27 34,010.27 186.4K
14:06 34,011.64 34,011.64 34,007.37 34,007.37 223.8K
14:07 34,006.52 34,007.23 34,000.93 34,002.90 217.4K
14:08 34,005.47 34,006.93 34,004.10 34,006.93 243.9K
14:09 34,004.57 34,005.09 34,004.13 34,005.09 220.4K
14:10 34,002.79 34,004.38 34,002.79 34,004.38 253.0K
14:11 34,006.82 34,006.82 34,005.92 34,005.92 260.7K
14:12 34,005.58 34,007.12 34,005.58 34,005.69 340.6K
14:13 34,003.56 34,009.86 34,003.56 34,009.86 229.3K
14:14 34,008.08 34,008.13 34,006.88 34,007.10 186.1K
14:15 34,006.94 34,020.51 34,006.94 34,020.51 782.5K
14:16 34,017.81 34,017.81 34,011.41 34,011.41 434.1K
14:17 34,007.05 34,015.57 34,007.05 34,015.57 319.4K
14:18 34,016.47 34,017.89 34,016.19 34,016.19 341.1K
14:19 34,019.15 34,026.46 34,019.15 34,026.46 597.8K
14:20 34,028.41 34,029.87 34,028.21 34,029.87 385.8K
14:21 34,023.63 34,024.06 34,018.95 34,024.06 518.3K
14:22 34,029.75 34,029.75 34,027.14 34,028.06 426.3K
14:23 34,029.50 34,034.87 34,029.50 34,034.87 312.7K
14:24 34,037.18 34,038.01 34,036.34 34,036.74 304.8K
14:25 34,034.49 34,034.49 34,029.74 34,030.05 394.4K
14:26 34,030.92 34,030.92 34,024.81 34,026.08 211.5K
14:27 34,026.33 34,026.33 34,023.80 34,023.80 264.6K
14:28 34,023.98 34,026.87 34,023.82 34,026.87 277.7K
14:29 34,029.04 34,032.43 34,029.04 34,031.48 306.9K
14:30 34,030.51 34,034.22 34,030.51 34,033.73 264.3K
14:31 34,034.17 34,034.17 34,031.65 34,031.65 247.1K
14:32 34,033.11 34,033.11 34,028.84 34,031.10 323.4K
14:33 34,033.62 34,033.75 34,032.75 34,033.75 177.3K
14:34 34,034.11 34,034.11 34,029.81 34,031.24 225.4K
14:35 34,033.67 34,035.11 34,033.37 34,033.37 316.0K
14:36 34,032.41 34,032.41 34,027.85 34,030.28 505.9K
14:37 34,032.55 34,034.79 34,032.55 34,034.79 355.5K
14:38 34,035.93 34,038.66 34,035.93 34,038.66 404.0K
14:39 34,040.31 34,040.31 34,036.09 34,037.37 216.3K
14:40 34,037.97 34,037.97 34,034.10 34,034.10 528.4K
14:41 34,033.24 34,034.04 34,033.24 34,033.53 459.3K
14:42 34,033.66 34,033.66 34,027.40 34,027.40 351.6K
14:43 34,026.26 34,026.26 34,021.48 34,021.81 275.7K
14:44 34,019.15 34,022.76 34,019.15 34,021.78 362.4K
14:45 34,021.48 34,021.48 34,018.64 34,019.30 412.7K
14:46 34,017.80 34,017.80 34,016.99 34,016.99 386.8K
14:47 34,016.67 34,016.67 34,014.59 34,014.59 215.1K
14:48 34,017.02 34,023.59 34,017.02 34,023.59 275.7K
14:49 34,024.55 34,025.73 34,023.96 34,025.73 252.5K
14:50 34,026.68 34,032.97 34,026.68 34,032.64 443.0K
14:51 34,033.52 34,036.15 34,032.18 34,036.15 225.8K
14:52 34,036.65 34,037.69 34,036.41 34,037.69 217.3K
14:53 34,039.33 34,042.42 34,039.33 34,042.07 208.3K
14:54 34,043.60 34,043.60 34,041.86 34,042.21 320.2K
14:55 34,042.28 34,042.28 34,039.56 34,040.05 269.1K
14:56 34,042.09 34,042.29 34,040.96 34,042.29 341.5K
14:57 34,042.72 34,042.72 34,038.92 34,038.92 205.9K
14:58 34,037.72 34,038.88 34,037.00 34,038.88 400.4K
14:59 34,037.65 34,037.65 34,033.01 34,033.01 353.1K
15:00 34,032.89 34,037.29 34,032.89 34,036.75 261.4K
15:01 34,036.96 34,038.83 34,036.96 34,038.38 168.8K
15:02 34,038.73 34,038.73 34,035.00 34,037.53 371.3K
15:03 34,034.95 34,036.42 34,034.42 34,034.42 307.1K
15:04 34,034.54 34,034.54 34,031.47 34,033.83 295.8K
15:05 34,034.68 34,035.35 34,034.53 34,035.22 361.7K
15:06 34,039.44 34,042.76 34,039.44 34,042.76 346.2K
15:07 34,042.51 34,045.11 34,042.51 34,044.01 502.2K
15:08 34,044.09 34,044.09 34,040.87 34,042.88 335.1K
15:09 34,043.06 34,043.06 34,038.34 34,040.20 405.9K
15:10 34,039.87 34,039.87 34,037.70 34,039.05 232.5K
15:11 34,039.98 34,043.72 34,039.98 34,043.72 462.2K
15:12 34,045.34 34,049.19 34,045.34 34,049.19 473.9K
15:13 34,049.82 34,049.82 34,043.57 34,043.57 349.8K
15:14 34,043.88 34,043.88 34,037.02 34,037.02 406.7K
15:15 34,034.66 34,035.50 34,034.14 34,034.36 319.8K
15:16 34,035.55 34,038.40 34,035.55 34,038.40 404.0K
15:17 34,040.35 34,041.62 34,040.35 34,041.61 249.1K
15:18 34,043.20 34,045.38 34,041.29 34,041.29 252.1K
15:19 34,043.16 34,051.06 34,043.16 34,051.06 317.2K
15:20 34,051.44 34,051.44 34,048.54 34,048.54 336.9K
15:21 34,048.86 34,050.67 34,048.84 34,050.67 360.7K
15:22 34,049.91 34,051.54 34,048.36 34,048.36 347.5K
15:23 34,049.08 34,049.08 34,045.87 34,045.87 505.6K
15:24 34,043.44 34,045.28 34,043.44 34,045.28 277.0K
15:25 34,046.02 34,048.13 34,045.21 34,045.89 547.0K
15:26 34,043.78 34,043.78 34,039.57 34,039.57 330.6K
15:27 34,039.05 34,039.05 34,035.90 34,035.90 394.0K
15:28 34,036.71 34,038.41 34,032.33 34,032.33 415.1K
15:29 34,033.94 34,033.94 34,028.93 34,028.93 381.0K
15:30 34,027.47 34,027.82 34,025.23 34,025.23 319.8K
15:31 34,024.53 34,025.96 34,024.53 34,025.96 298.6K
15:32 34,024.61 34,026.66 34,023.47 34,026.66 420.9K
15:33 34,024.36 34,028.92 34,023.85 34,028.92 418.2K
15:34 34,030.21 34,030.21 34,029.07 34,030.19 376.7K
15:35 34,031.54 34,034.52 34,031.54 34,032.66 533.6K
15:36 34,031.67 34,031.67 34,024.05 34,024.05 707.7K
15:37 34,025.24 34,026.02 34,023.47 34,023.47 303.0K
15:38 34,024.16 34,027.79 34,024.16 34,027.79 365.5K
15:39 34,028.89 34,028.89 34,027.37 34,027.37 390.0K
15:40 34,028.12 34,032.09 34,028.12 34,032.09 552.4K
15:41 34,036.80 34,043.14 34,036.80 34,042.37 589.8K
15:42 34,046.81 34,047.72 34,046.16 34,046.16 580.2K
15:43 34,044.18 34,044.88 34,043.22 34,043.22 609.1K
15:44 34,043.47 34,045.08 34,042.50 34,045.08 458.8K
15:45 34,047.69 34,052.87 34,047.69 34,052.87 533.4K
15:46 34,056.11 34,059.78 34,056.11 34,059.78 626.1K
15:47 34,059.61 34,062.40 34,059.61 34,062.40 709.4K
15:48 34,061.42 34,061.42 34,060.54 34,060.54 896.2K
15:49 34,060.51 34,068.77 34,060.51 34,068.77 1,464.0K
15:50 34,078.56 34,078.56 34,067.17 34,067.17 2,136.9K
15:51 34,068.52 34,068.52 34,065.03 34,065.03 1,376.3K
15:52 34,068.45 34,073.71 34,068.45 34,073.15 951.9K
15:53 34,074.20 34,074.20 34,071.36 34,071.36 1,065.4K
15:54 34,074.27 34,086.06 34,074.27 34,086.06 1,417.8K
15:55 34,086.95 34,091.87 34,086.95 34,091.87 2,221.4K
15:56 34,093.12 34,094.14 34,088.84 34,088.84 2,364.6K
15:57 34,082.77 34,090.08 34,082.77 34,090.08 1,902.0K
15:58 34,088.82 34,090.83 34,088.82 34,090.37 1,953.5K
15:59 34,088.55 34,099.71 34,088.55 34,099.71 3,331.1K
16:00 34,098.00 34,098.00 34,098.00 34,098.00 132,099.2K
16:01 34,098.00 34,098.00 34,098.00 34,098.00 1,299.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据