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 34,000.69 34,026.83 34,000.69 34,002.15 4,988.3K
09:31 34,005.19 34,005.19 33,980.73 34,002.36 988.3K
09:32 34,005.70 34,029.20 34,005.70 34,029.20 561.3K
09:33 34,013.38 34,013.38 33,989.97 33,992.11 647.1K
09:34 33,996.48 33,996.48 33,980.66 33,980.66 570.2K
09:35 33,982.99 34,008.30 33,982.99 34,007.93 537.2K
09:36 34,019.29 34,031.83 34,019.29 34,031.83 492.4K
09:37 34,033.72 34,042.93 34,033.32 34,033.32 490.7K
09:38 34,033.30 34,033.30 34,023.09 34,023.09 677.8K
09:39 34,017.50 34,017.50 33,998.99 33,998.99 684.1K
09:40 34,001.67 34,010.36 34,000.85 34,000.85 571.4K
09:41 33,988.36 33,997.97 33,988.36 33,991.55 818.6K
09:42 33,992.24 33,993.43 33,976.05 33,983.94 692.0K
09:43 33,984.59 34,000.99 33,984.49 34,000.99 576.6K
09:44 34,001.01 34,001.01 33,991.62 33,991.62 474.7K
09:45 33,975.68 33,988.79 33,969.27 33,988.79 821.9K
09:46 33,992.08 34,007.74 33,990.21 34,007.74 694.9K
09:47 34,006.46 34,010.23 33,999.15 34,001.30 380.2K
09:48 34,008.23 34,021.52 34,005.43 34,021.52 327.0K
09:49 34,026.59 34,039.76 34,026.59 34,039.76 485.4K
09:50 34,039.44 34,059.52 34,039.44 34,059.52 572.1K
09:51 34,062.71 34,072.19 34,062.71 34,072.19 556.2K
09:52 34,067.12 34,072.37 34,067.12 34,072.37 431.5K
09:53 34,071.04 34,074.14 34,068.28 34,070.19 387.7K
09:54 34,071.50 34,071.50 34,062.34 34,062.87 454.1K
09:55 34,062.69 34,062.69 34,051.61 34,051.61 423.7K
09:56 34,054.90 34,067.71 34,054.90 34,067.71 760.9K
09:57 34,064.40 34,071.54 34,064.40 34,071.54 525.7K
09:58 34,066.08 34,072.12 34,066.08 34,072.12 382.2K
09:59 34,075.46 34,087.13 34,075.46 34,087.13 325.8K
10:00 34,098.81 34,104.04 34,098.81 34,104.04 577.9K
10:01 34,099.97 34,101.54 34,092.95 34,092.95 556.6K
10:02 34,093.78 34,093.78 34,083.10 34,083.10 581.4K
10:03 34,084.54 34,084.54 34,076.87 34,076.87 493.9K
10:04 34,078.84 34,089.17 34,078.76 34,089.17 287.0K
10:05 34,089.35 34,092.41 34,089.35 34,092.33 467.3K
10:06 34,090.25 34,100.15 34,090.25 34,096.81 328.8K
10:07 34,096.03 34,096.03 34,088.34 34,088.34 404.1K
10:08 34,090.25 34,095.81 34,090.25 34,095.81 356.2K
10:09 34,100.07 34,101.57 34,099.67 34,101.03 297.1K
10:10 34,104.81 34,105.84 34,103.35 34,103.55 394.3K
10:11 34,102.87 34,119.53 34,102.87 34,119.53 391.1K
10:12 34,118.62 34,125.60 34,118.62 34,125.60 394.6K
10:13 34,122.95 34,127.89 34,122.95 34,126.30 323.8K
10:14 34,123.46 34,125.13 34,121.95 34,125.13 368.4K
10:15 34,122.82 34,124.00 34,121.61 34,123.59 345.4K
10:16 34,125.27 34,125.80 34,123.22 34,123.22 377.8K
10:17 34,128.32 34,128.32 34,120.50 34,120.50 350.3K
10:18 34,118.06 34,125.73 34,118.06 34,125.73 318.2K
10:19 34,125.09 34,125.09 34,123.39 34,123.39 348.0K
10:20 34,125.31 34,125.31 34,122.84 34,122.84 512.0K
10:21 34,126.64 34,126.64 34,123.45 34,123.45 351.2K
10:22 34,124.86 34,124.86 34,113.72 34,113.72 450.9K
10:23 34,117.51 34,118.93 34,113.69 34,114.24 454.2K
10:24 34,114.15 34,114.88 34,111.87 34,113.07 338.1K
10:25 34,115.53 34,123.12 34,115.53 34,123.12 466.3K
10:26 34,122.30 34,122.62 34,118.68 34,118.68 388.9K
10:27 34,114.18 34,114.18 34,110.69 34,111.51 466.1K
10:28 34,113.30 34,113.30 34,106.54 34,106.54 494.6K
10:29 34,105.18 34,109.24 34,104.66 34,109.24 307.1K
10:30 34,105.20 34,105.20 34,097.42 34,102.08 425.5K
10:31 34,104.52 34,107.24 34,104.47 34,107.24 256.9K
10:32 34,108.62 34,108.62 34,105.02 34,105.02 320.8K
10:33 34,102.47 34,102.47 34,101.34 34,101.34 421.2K
10:34 34,099.32 34,101.23 34,097.52 34,100.85 280.1K
10:35 34,102.46 34,104.93 34,102.09 34,104.93 331.9K
10:36 34,105.07 34,108.01 34,105.07 34,108.01 311.9K
10:37 34,111.37 34,111.37 34,104.13 34,110.09 382.6K
10:38 34,110.50 34,113.69 34,109.55 34,113.69 308.5K
10:39 34,109.00 34,111.28 34,107.11 34,111.28 307.5K
10:40 34,109.67 34,111.35 34,109.12 34,111.35 301.3K
10:41 34,113.14 34,113.14 34,108.70 34,111.23 309.1K
10:42 34,112.31 34,112.31 34,110.25 34,110.51 261.7K
10:43 34,107.50 34,107.50 34,100.04 34,100.04 485.2K
10:44 34,100.26 34,100.26 34,088.22 34,088.22 270.3K
10:45 34,088.56 34,090.31 34,083.78 34,083.78 293.3K
10:46 34,088.78 34,089.71 34,085.57 34,085.57 387.6K
10:47 34,082.45 34,083.75 34,072.20 34,072.20 457.8K
10:48 34,072.61 34,073.32 34,071.34 34,073.32 319.6K
10:49 34,080.32 34,083.82 34,080.32 34,082.18 233.1K
10:50 34,075.79 34,077.50 34,072.58 34,072.58 354.1K
10:51 34,071.91 34,072.18 34,068.40 34,072.18 442.0K
10:52 34,071.04 34,071.04 34,065.53 34,065.94 279.3K
10:53 34,060.05 34,060.35 34,058.22 34,060.35 326.4K
10:54 34,059.79 34,059.79 34,055.16 34,055.16 287.3K
10:55 34,051.36 34,053.18 34,048.98 34,048.98 484.5K
10:56 34,048.71 34,052.29 34,048.02 34,052.29 226.5K
10:57 34,048.94 34,050.32 34,047.47 34,047.47 242.0K
10:58 34,045.38 34,052.17 34,045.38 34,052.17 251.7K
10:59 34,053.18 34,056.67 34,053.18 34,056.67 183.8K
11:00 34,058.20 34,062.13 34,058.20 34,062.13 243.9K
11:01 34,064.05 34,071.40 34,064.05 34,067.59 297.2K
11:02 34,066.88 34,066.88 34,066.42 34,066.42 188.5K
11:03 34,070.78 34,071.65 34,064.76 34,064.76 378.1K
11:04 34,068.80 34,068.80 34,067.97 34,068.69 205.0K
11:05 34,067.85 34,075.90 34,067.85 34,075.90 325.7K
11:06 34,070.28 34,086.68 34,070.28 34,086.68 1,049.0K
11:07 34,085.55 34,085.55 34,061.09 34,061.09 973.6K
11:08 34,064.65 34,064.65 34,056.98 34,056.98 656.6K
11:09 34,052.97 34,053.36 34,052.30 34,052.76 249.3K
11:10 34,050.14 34,050.14 34,038.36 34,038.36 417.8K
11:11 34,040.29 34,042.68 34,039.07 34,042.68 268.4K
11:12 34,044.44 34,047.70 34,044.44 34,046.08 277.5K
11:13 34,045.48 34,048.80 34,045.48 34,045.87 423.4K
11:14 34,037.82 34,048.07 34,037.82 34,048.07 316.9K
11:15 34,053.83 34,063.77 34,053.83 34,063.77 308.0K
11:16 34,066.79 34,074.92 34,066.79 34,074.92 232.0K
11:17 34,077.18 34,079.93 34,077.18 34,079.93 230.1K
11:18 34,080.06 34,085.59 34,080.06 34,085.59 264.1K
11:19 34,086.74 34,088.66 34,086.74 34,086.76 187.5K
11:20 34,089.32 34,098.41 34,089.32 34,098.41 407.1K
11:21 34,098.67 34,099.84 34,097.53 34,099.15 216.1K
11:22 34,097.47 34,097.47 34,086.19 34,086.19 273.3K
11:23 34,083.53 34,083.53 34,076.52 34,076.52 258.2K
11:24 34,076.94 34,086.18 34,076.94 34,086.18 212.7K
11:25 34,086.07 34,086.07 34,081.26 34,084.67 245.9K
11:26 34,085.99 34,090.89 34,085.99 34,090.89 246.2K
11:27 34,090.69 34,096.77 34,090.55 34,096.77 212.0K
11:28 34,095.01 34,096.43 34,094.06 34,094.06 330.0K
11:29 34,092.49 34,096.79 34,090.47 34,096.79 279.7K
11:30 34,101.13 34,111.60 34,101.13 34,108.68 300.9K
11:31 34,109.57 34,117.56 34,109.57 34,117.56 196.2K
11:32 34,121.89 34,124.81 34,121.89 34,124.26 549.6K
11:33 34,123.12 34,124.12 34,122.97 34,123.34 324.1K
11:34 34,123.89 34,123.89 34,114.88 34,114.88 159.9K
11:35 34,115.94 34,118.70 34,115.94 34,117.38 262.0K
11:36 34,118.26 34,124.95 34,118.26 34,121.69 281.5K
11:37 34,122.80 34,127.26 34,122.50 34,127.26 346.3K
11:38 34,126.98 34,129.26 34,126.98 34,128.62 233.3K
11:39 34,128.01 34,130.60 34,128.01 34,129.68 186.4K
11:40 34,131.08 34,138.36 34,131.08 34,138.36 330.4K
11:41 34,137.52 34,139.11 34,135.73 34,135.73 217.8K
11:42 34,136.14 34,136.16 34,134.78 34,134.78 168.1K
11:43 34,136.49 34,138.53 34,134.51 34,134.51 398.1K
11:44 34,135.39 34,136.88 34,133.47 34,133.47 204.8K
11:45 34,134.28 34,134.28 34,131.01 34,131.01 221.9K
11:46 34,131.24 34,131.24 34,128.70 34,130.73 364.7K
11:47 34,131.43 34,136.19 34,131.43 34,136.19 438.4K
11:48 34,135.76 34,139.14 34,135.76 34,139.14 198.6K
11:49 34,137.98 34,141.25 34,135.79 34,141.25 240.0K
11:50 34,144.47 34,144.47 34,135.82 34,135.82 508.5K
11:51 34,139.66 34,139.66 34,137.36 34,138.36 277.7K
11:52 34,130.97 34,130.97 34,113.40 34,113.40 370.2K
11:53 34,117.96 34,117.96 34,112.30 34,112.30 195.8K
11:54 34,115.47 34,123.13 34,115.47 34,123.13 240.5K
11:55 34,121.96 34,123.59 34,121.33 34,121.33 202.7K
11:56 34,115.54 34,115.54 34,107.36 34,107.76 334.9K
11:57 34,111.09 34,115.19 34,111.09 34,115.19 194.3K
11:58 34,116.72 34,120.78 34,116.72 34,120.67 296.6K
11:59 34,122.65 34,125.46 34,122.65 34,124.09 258.9K
12:00 34,121.65 34,122.07 34,119.49 34,119.49 349.8K
12:01 34,118.54 34,125.33 34,118.54 34,121.79 279.2K
12:02 34,120.98 34,124.54 34,120.98 34,124.54 204.3K
12:03 34,126.61 34,126.61 34,122.24 34,122.24 274.1K
12:04 34,122.58 34,125.90 34,122.23 34,125.90 156.5K
12:05 34,127.17 34,129.70 34,125.55 34,125.55 269.9K
12:06 34,128.04 34,131.41 34,128.04 34,128.65 203.0K
12:07 34,120.85 34,120.85 34,105.76 34,105.76 262.8K
12:08 34,106.60 34,111.45 34,106.60 34,111.45 172.6K
12:09 34,112.27 34,115.65 34,112.27 34,115.65 126.9K
12:10 34,114.39 34,114.39 34,105.03 34,109.99 233.2K
12:11 34,111.44 34,115.53 34,111.44 34,115.53 153.9K
12:12 34,114.99 34,119.55 34,114.99 34,119.55 261.5K
12:13 34,122.67 34,123.41 34,122.67 34,122.68 166.2K
12:14 34,122.68 34,125.97 34,119.51 34,119.51 284.1K
12:15 34,120.15 34,120.15 34,118.40 34,118.66 190.4K
12:16 34,120.00 34,120.00 34,118.87 34,119.83 298.7K
12:17 34,117.13 34,122.03 34,117.13 34,122.03 210.7K
12:18 34,128.20 34,130.37 34,128.20 34,128.30 193.3K
12:19 34,128.89 34,128.89 34,126.18 34,126.18 162.7K
12:20 34,126.30 34,126.30 34,122.61 34,122.61 239.1K
12:21 34,122.70 34,123.72 34,122.63 34,122.63 139.5K
12:22 34,120.51 34,124.79 34,120.51 34,124.79 217.6K
12:23 34,125.01 34,125.83 34,124.05 34,125.83 131.4K
12:24 34,127.85 34,127.85 34,125.31 34,125.31 172.3K
12:25 34,126.08 34,131.27 34,126.08 34,131.27 207.2K
12:26 34,129.95 34,129.95 34,127.02 34,127.02 225.1K
12:27 34,124.04 34,125.99 34,124.04 34,124.12 253.4K
12:28 34,125.78 34,129.41 34,125.78 34,129.41 191.7K
12:29 34,129.25 34,129.35 34,129.11 34,129.35 145.5K
12:30 34,129.37 34,130.41 34,127.97 34,127.97 199.4K
12:31 34,128.41 34,129.61 34,126.32 34,129.61 146.7K
12:32 34,129.75 34,132.38 34,129.75 34,132.37 119.3K
12:33 34,133.83 34,135.76 34,133.82 34,135.24 133.3K
12:34 34,136.38 34,139.37 34,136.38 34,139.37 129.0K
12:35 34,139.36 34,140.26 34,139.36 34,140.19 203.2K
12:36 34,143.95 34,148.84 34,143.95 34,148.04 222.5K
12:37 34,147.74 34,147.74 34,146.39 34,147.50 238.1K
12:38 34,144.72 34,151.60 34,144.72 34,151.60 184.0K
12:39 34,151.11 34,151.82 34,151.11 34,151.44 128.3K
12:40 34,151.08 34,151.08 34,146.81 34,146.81 404.1K
12:41 34,145.28 34,148.18 34,145.28 34,146.22 213.1K
12:42 34,147.74 34,147.74 34,146.04 34,146.04 351.6K
12:43 34,146.19 34,150.81 34,146.19 34,150.81 194.0K
12:44 34,151.46 34,155.13 34,151.46 34,152.46 162.4K
12:45 34,151.91 34,158.07 34,151.91 34,158.07 225.1K
12:46 34,158.53 34,158.56 34,156.70 34,158.56 254.7K
12:47 34,156.28 34,156.28 34,153.62 34,153.62 292.8K
12:48 34,151.21 34,151.21 34,148.38 34,148.65 224.1K
12:49 34,148.38 34,151.12 34,148.24 34,148.24 205.3K
12:50 34,148.67 34,149.05 34,147.94 34,147.94 340.3K
12:51 34,145.88 34,145.88 34,144.13 34,145.49 453.8K
12:52 34,149.92 34,152.64 34,149.92 34,152.64 171.9K
12:53 34,153.07 34,153.07 34,150.83 34,152.65 276.6K
12:54 34,151.94 34,153.81 34,151.94 34,153.30 281.3K
12:55 34,153.39 34,154.43 34,152.35 34,154.43 154.8K
12:56 34,154.61 34,156.06 34,153.95 34,156.06 207.1K
12:57 34,155.78 34,156.30 34,155.52 34,156.25 362.5K
12:58 34,156.82 34,157.01 34,154.29 34,157.01 269.5K
12:59 34,159.21 34,161.44 34,159.21 34,161.44 187.3K
13:00 34,156.45 34,159.35 34,156.45 34,159.35 342.1K
13:01 34,165.89 34,180.54 34,165.89 34,180.54 390.2K
13:02 34,180.58 34,180.58 34,175.13 34,175.91 337.0K
13:03 34,175.37 34,175.37 34,173.22 34,173.39 187.4K
13:04 34,172.34 34,174.14 34,172.34 34,172.67 197.2K
13:05 34,172.64 34,172.84 34,171.46 34,172.84 289.0K
13:06 34,174.28 34,176.11 34,174.28 34,174.85 396.5K
13:07 34,174.34 34,176.72 34,174.34 34,176.72 247.7K
13:08 34,174.51 34,174.51 34,169.07 34,169.07 388.4K
13:09 34,169.16 34,173.58 34,169.16 34,173.58 250.4K
13:10 34,174.56 34,174.56 34,172.76 34,172.84 155.5K
13:11 34,173.48 34,173.48 34,170.52 34,171.15 203.6K
13:12 34,174.55 34,176.96 34,174.55 34,175.45 389.7K
13:13 34,178.41 34,179.57 34,178.41 34,178.82 199.6K
13:14 34,176.88 34,176.88 34,175.46 34,176.13 244.4K
13:15 34,176.52 34,177.96 34,176.09 34,177.96 194.4K
13:16 34,177.22 34,178.62 34,177.08 34,178.62 199.2K
13:17 34,179.75 34,182.80 34,179.75 34,182.80 232.7K
13:18 34,179.66 34,180.81 34,179.56 34,180.81 228.8K
13:19 34,181.41 34,181.41 34,176.14 34,176.37 266.1K
13:20 34,175.25 34,176.12 34,172.91 34,172.91 179.1K
13:21 34,174.66 34,174.66 34,171.34 34,172.19 146.9K
13:22 34,172.61 34,174.58 34,172.61 34,174.58 158.6K
13:23 34,175.01 34,179.02 34,175.01 34,179.02 251.9K
13:24 34,179.02 34,179.02 34,177.90 34,177.90 163.9K
13:25 34,177.90 34,177.90 34,172.45 34,172.45 167.3K
13:26 34,171.08 34,171.08 34,159.85 34,159.85 1,553.9K
13:27 34,170.06 34,180.65 34,170.06 34,180.65 785.6K
13:28 34,180.99 34,182.08 34,180.59 34,180.79 169.1K
13:29 34,181.86 34,181.86 34,178.87 34,180.26 251.7K
13:30 34,180.82 34,180.82 34,179.30 34,179.30 214.5K
13:31 34,177.47 34,177.47 34,174.33 34,174.36 220.5K
13:32 34,174.43 34,174.43 34,173.18 34,173.61 247.7K
13:33 34,172.94 34,172.94 34,171.57 34,172.12 176.1K
13:34 34,166.78 34,166.88 34,165.86 34,165.91 682.8K
13:35 34,165.93 34,165.93 34,157.11 34,157.11 246.5K
13:36 34,157.50 34,162.04 34,157.50 34,162.04 189.9K
13:37 34,164.62 34,165.73 34,164.62 34,165.06 298.7K
13:38 34,168.27 34,169.57 34,167.16 34,167.74 281.3K
13:39 34,168.95 34,173.58 34,168.95 34,173.58 207.0K
13:40 34,175.65 34,175.65 34,173.64 34,173.64 175.8K
13:41 34,173.67 34,173.67 34,167.78 34,167.78 347.6K
13:42 34,165.10 34,166.64 34,165.10 34,165.56 220.6K
13:43 34,166.63 34,169.66 34,166.63 34,169.66 246.8K
13:44 34,171.30 34,171.57 34,171.25 34,171.37 225.0K
13:45 34,172.40 34,172.40 34,171.41 34,171.59 200.8K
13:46 34,171.37 34,171.78 34,170.86 34,171.58 140.8K
13:47 34,170.01 34,171.53 34,170.01 34,170.65 303.8K
13:48 34,170.13 34,170.13 34,167.37 34,168.53 280.8K
13:49 34,167.58 34,169.82 34,167.58 34,169.79 145.0K
13:50 34,170.06 34,170.06 34,163.33 34,163.33 498.6K
13:51 34,164.29 34,165.86 34,163.30 34,164.70 178.2K
13:52 34,165.48 34,175.28 34,165.48 34,175.28 154.6K
13:53 34,175.95 34,176.92 34,170.63 34,170.76 199.6K
13:54 34,170.46 34,171.03 34,170.46 34,171.03 179.8K
13:55 34,169.15 34,169.61 34,167.92 34,169.61 271.7K
13:56 34,165.34 34,165.34 34,158.48 34,158.48 264.7K
13:57 34,160.73 34,160.73 34,158.18 34,158.23 212.1K
13:58 34,159.29 34,160.71 34,157.11 34,157.11 247.5K
13:59 34,158.63 34,167.72 34,158.63 34,167.72 195.9K
14:00 34,167.25 34,168.98 34,165.92 34,168.98 159.6K
14:01 34,171.01 34,173.03 34,168.21 34,168.21 258.6K
14:02 34,157.16 34,157.16 34,154.84 34,155.58 982.2K
14:03 34,156.30 34,156.30 34,154.64 34,154.64 153.6K
14:04 34,156.98 34,156.98 34,151.51 34,151.51 192.4K
14:05 34,151.75 34,155.95 34,151.75 34,155.95 142.9K
14:06 34,155.22 34,159.93 34,155.22 34,159.93 223.0K
14:07 34,158.38 34,158.38 34,152.39 34,152.39 171.4K
14:08 34,149.47 34,149.47 34,147.68 34,147.91 208.8K
14:09 34,147.71 34,147.71 34,142.40 34,142.40 181.0K
14:10 34,142.06 34,142.06 34,139.81 34,139.81 200.8K
14:11 34,142.02 34,142.02 34,135.27 34,135.27 254.1K
14:12 34,132.59 34,132.59 34,130.31 34,130.31 230.1K
14:13 34,129.80 34,134.78 34,129.80 34,134.78 207.2K
14:14 34,133.57 34,136.78 34,133.57 34,136.78 186.5K
14:15 34,140.13 34,148.76 34,140.13 34,148.76 292.9K
14:16 34,148.43 34,152.46 34,148.43 34,152.35 291.7K
14:17 34,151.90 34,154.48 34,151.90 34,154.48 233.5K
14:18 34,152.72 34,152.72 34,150.69 34,150.69 228.8K
14:19 34,149.21 34,153.41 34,149.21 34,153.41 176.3K
14:20 34,153.16 34,153.21 34,152.17 34,153.21 233.2K
14:21 34,154.58 34,156.08 34,154.58 34,155.55 332.5K
14:22 34,153.84 34,153.84 34,147.89 34,147.89 575.3K
14:23 34,145.41 34,145.41 34,136.22 34,136.22 231.0K
14:24 34,135.86 34,141.40 34,135.86 34,141.40 230.8K
14:25 34,139.28 34,139.56 34,136.85 34,136.85 260.3K
14:26 34,139.56 34,142.23 34,139.27 34,142.23 204.6K
14:27 34,140.32 34,144.32 34,140.32 34,144.32 251.6K
14:28 34,143.81 34,143.81 34,140.52 34,140.52 203.2K
14:29 34,139.96 34,139.96 34,138.61 34,138.85 131.5K
14:30 34,136.54 34,144.26 34,136.54 34,144.26 211.0K
14:31 34,144.71 34,147.95 34,144.71 34,147.87 262.3K
14:32 34,147.81 34,149.05 34,147.81 34,147.88 268.7K
14:33 34,147.53 34,147.53 34,145.27 34,147.40 207.9K
14:34 34,147.50 34,147.50 34,140.85 34,142.25 362.6K
14:35 34,143.28 34,145.42 34,143.28 34,143.60 170.9K
14:36 34,143.75 34,145.07 34,143.75 34,143.82 192.7K
14:37 34,142.73 34,143.71 34,141.49 34,141.49 237.2K
14:38 34,137.50 34,137.50 34,134.10 34,135.90 246.0K
14:39 34,135.88 34,139.07 34,135.88 34,137.82 232.7K
14:40 34,135.69 34,138.39 34,135.69 34,135.93 209.1K
14:41 34,136.17 34,136.17 34,133.41 34,133.41 175.3K
14:42 34,130.43 34,131.09 34,129.91 34,130.19 217.9K
14:43 34,129.98 34,130.34 34,127.12 34,127.12 211.3K
14:44 34,126.18 34,126.18 34,120.56 34,120.56 243.9K
14:45 34,120.88 34,124.36 34,120.88 34,124.36 181.1K
14:46 34,124.97 34,137.92 34,124.97 34,137.92 301.0K
14:47 34,140.04 34,147.09 34,140.04 34,147.09 215.1K
14:48 34,146.36 34,146.36 34,145.53 34,145.98 201.0K
14:49 34,145.94 34,145.94 34,144.41 34,144.41 215.4K
14:50 34,144.34 34,146.86 34,144.34 34,145.75 232.5K
14:51 34,143.44 34,144.85 34,143.44 34,144.85 203.6K
14:52 34,144.93 34,144.93 34,144.29 34,144.84 184.2K
14:53 34,144.70 34,146.95 34,144.70 34,146.95 192.5K
14:54 34,148.52 34,148.83 34,148.31 34,148.83 249.9K
14:55 34,148.04 34,148.53 34,147.32 34,147.95 242.0K
14:56 34,147.02 34,148.18 34,146.06 34,148.18 181.5K
14:57 34,148.04 34,148.04 34,145.08 34,146.10 223.4K
14:58 34,146.01 34,148.01 34,146.01 34,147.70 269.5K
14:59 34,145.66 34,145.80 34,145.53 34,145.53 313.9K
15:00 34,144.62 34,146.75 34,143.82 34,146.75 228.1K
15:01 34,145.54 34,149.49 34,145.54 34,149.49 279.0K
15:02 34,151.94 34,151.94 34,149.93 34,149.93 270.5K
15:03 34,150.31 34,153.92 34,150.31 34,153.92 263.1K
15:04 34,153.71 34,154.76 34,151.58 34,151.58 294.3K
15:05 34,151.14 34,156.59 34,151.14 34,155.87 351.1K
15:06 34,157.11 34,162.30 34,157.11 34,162.30 371.5K
15:07 34,163.20 34,163.52 34,161.50 34,163.52 438.4K
15:08 34,163.70 34,165.71 34,163.70 34,164.37 406.5K
15:09 34,164.10 34,167.82 34,162.84 34,167.82 367.4K
15:10 34,167.25 34,167.25 34,164.19 34,164.19 324.3K
15:11 34,163.32 34,163.32 34,159.09 34,159.09 294.8K
15:12 34,157.86 34,158.01 34,153.87 34,153.87 377.8K
15:13 34,152.07 34,152.07 34,150.96 34,152.02 310.1K
15:14 34,152.77 34,154.81 34,152.77 34,154.50 254.4K
15:15 34,156.62 34,157.67 34,156.16 34,157.46 282.5K
15:16 34,156.27 34,156.27 34,155.54 34,155.84 221.5K
15:17 34,153.93 34,158.87 34,153.93 34,158.87 296.9K
15:18 34,157.76 34,158.73 34,156.70 34,158.73 235.5K
15:19 34,159.40 34,161.35 34,159.40 34,159.42 479.5K
15:20 34,157.55 34,157.55 34,152.89 34,152.89 346.7K
15:21 34,154.74 34,156.00 34,149.74 34,149.74 333.3K
15:22 34,148.17 34,148.17 34,143.12 34,143.12 336.9K
15:23 34,143.60 34,145.50 34,143.60 34,145.50 439.1K
15:24 34,147.74 34,149.25 34,147.20 34,147.20 262.3K
15:25 34,148.26 34,149.76 34,147.49 34,149.76 318.0K
15:26 34,149.49 34,149.49 34,145.98 34,145.98 383.4K
15:27 34,143.56 34,143.56 34,142.11 34,143.29 323.8K
15:28 34,141.58 34,142.78 34,141.14 34,142.78 301.0K
15:29 34,143.89 34,144.30 34,141.81 34,141.81 291.0K
15:30 34,139.83 34,140.31 34,138.53 34,140.31 312.6K
15:31 34,139.57 34,142.15 34,139.57 34,140.49 398.1K
15:32 34,139.77 34,140.10 34,138.67 34,139.87 296.6K
15:33 34,138.97 34,138.97 34,133.30 34,133.30 431.6K
15:34 34,133.45 34,134.61 34,132.66 34,134.55 304.8K
15:35 34,134.12 34,134.72 34,132.67 34,132.67 316.5K
15:36 34,131.82 34,134.50 34,131.82 34,132.02 418.2K
15:37 34,132.60 34,132.60 34,128.02 34,128.02 419.6K
15:38 34,126.95 34,129.41 34,126.95 34,128.10 512.7K
15:39 34,127.96 34,129.46 34,127.96 34,129.46 332.5K
15:40 34,131.90 34,140.25 34,131.90 34,140.25 658.2K
15:41 34,142.18 34,142.18 34,138.47 34,138.47 504.4K
15:42 34,135.08 34,135.08 34,125.15 34,125.15 439.8K
15:43 34,125.01 34,130.31 34,125.01 34,130.31 434.5K
15:44 34,131.26 34,135.02 34,131.20 34,135.02 368.3K
15:45 34,135.56 34,135.59 34,133.57 34,134.44 578.2K
15:46 34,135.23 34,137.67 34,134.78 34,134.78 557.9K
15:47 34,134.59 34,134.59 34,132.84 34,132.84 553.4K
15:48 34,131.43 34,132.88 34,131.43 34,131.98 643.5K
15:49 34,131.18 34,137.99 34,131.18 34,137.99 733.2K
15:50 34,135.10 34,136.35 34,132.01 34,133.57 2,325.2K
15:51 34,131.85 34,132.31 34,129.92 34,130.22 993.8K
15:52 34,130.86 34,135.46 34,130.86 34,135.46 1,092.0K
15:53 34,134.77 34,137.51 34,134.34 34,137.51 1,056.1K
15:54 34,137.77 34,140.29 34,137.77 34,139.92 1,067.9K
15:55 34,140.36 34,140.36 34,125.00 34,125.00 1,963.1K
15:56 34,121.78 34,126.84 34,121.78 34,126.84 1,892.7K
15:57 34,128.05 34,131.63 34,128.05 34,131.35 1,670.8K
15:58 34,130.29 34,132.63 34,128.50 34,132.63 1,643.0K
15:59 34,131.88 34,134.43 34,130.45 34,130.45 2,851.0K
16:00 34,123.85 34,124.08 34,123.85 34,124.08 76,075.5K
16:01 34,124.08 34,124.08 34,124.08 34,124.08 315.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据