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 34,763.91 34,784.72 34,746.01 34,746.01 22,600.3K
09:31 34,753.35 34,758.44 34,747.32 34,747.32 1,444.0K
09:32 34,759.43 34,783.47 34,759.43 34,783.47 991.9K
09:33 34,780.31 34,788.74 34,778.65 34,788.74 817.4K
09:34 34,791.91 34,798.13 34,791.91 34,793.36 769.2K
09:35 34,796.92 34,796.92 34,783.40 34,783.40 892.2K
09:36 34,778.18 34,793.76 34,778.18 34,793.76 908.3K
09:37 34,787.46 34,788.37 34,778.91 34,788.37 595.9K
09:38 34,792.45 34,792.45 34,774.22 34,774.22 830.3K
09:39 34,778.26 34,781.01 34,768.55 34,768.55 770.0K
09:40 34,767.44 34,773.89 34,767.44 34,773.89 848.5K
09:41 34,781.48 34,785.58 34,781.48 34,782.75 824.8K
09:42 34,788.12 34,789.31 34,769.32 34,769.32 703.7K
09:43 34,776.95 34,779.49 34,768.60 34,768.60 630.5K
09:44 34,769.81 34,781.95 34,768.96 34,781.95 623.9K
09:45 34,772.94 34,796.88 34,772.94 34,796.88 1,143.6K
09:46 34,800.88 34,815.72 34,800.88 34,806.03 858.9K
09:47 34,802.87 34,803.17 34,801.27 34,801.27 746.5K
09:48 34,799.87 34,802.78 34,797.80 34,802.78 922.3K
09:49 34,803.62 34,806.18 34,797.18 34,797.18 839.9K
09:50 34,797.27 34,797.27 34,786.71 34,786.71 829.4K
09:51 34,796.16 34,806.56 34,796.16 34,806.56 847.9K
09:52 34,809.49 34,818.50 34,801.96 34,818.50 786.1K
09:53 34,815.45 34,820.44 34,815.45 34,820.44 564.2K
09:54 34,813.52 34,813.52 34,801.69 34,801.69 609.9K
09:55 34,800.76 34,800.76 34,796.26 34,796.26 572.4K
09:56 34,790.35 34,799.13 34,790.35 34,798.73 627.0K
09:57 34,799.36 34,799.36 34,789.33 34,791.08 542.6K
09:58 34,798.22 34,798.22 34,794.81 34,796.13 954.9K
09:59 34,796.70 34,796.70 34,790.68 34,792.51 695.0K
10:00 34,795.61 34,795.61 34,783.23 34,785.96 878.3K
10:01 34,779.14 34,788.51 34,778.41 34,788.51 888.4K
10:02 34,785.39 34,792.46 34,781.55 34,781.55 551.1K
10:03 34,776.69 34,778.83 34,769.06 34,769.06 632.1K
10:04 34,774.14 34,786.69 34,774.14 34,786.69 607.6K
10:05 34,782.62 34,789.81 34,782.62 34,786.03 910.7K
10:06 34,777.73 34,786.94 34,773.33 34,773.33 712.7K
10:07 34,773.16 34,783.02 34,773.16 34,783.02 489.2K
10:08 34,781.94 34,794.64 34,781.94 34,794.64 776.2K
10:09 34,800.01 34,800.19 34,796.47 34,796.47 745.4K
10:10 34,798.01 34,806.56 34,798.01 34,802.97 810.3K
10:11 34,802.91 34,813.48 34,802.91 34,812.84 830.5K
10:12 34,809.52 34,815.03 34,809.52 34,815.03 1,055.9K
10:13 34,817.23 34,818.46 34,813.50 34,813.50 568.5K
10:14 34,812.10 34,818.35 34,812.10 34,814.63 798.7K
10:15 34,809.93 34,809.93 34,790.07 34,790.07 1,059.6K
10:16 34,789.54 34,794.63 34,785.27 34,785.27 782.5K
10:17 34,776.72 34,778.68 34,776.39 34,776.39 570.1K
10:18 34,782.33 34,783.40 34,782.26 34,782.53 541.2K
10:19 34,778.06 34,779.48 34,778.06 34,778.58 867.9K
10:20 34,785.30 34,785.30 34,780.18 34,783.17 532.3K
10:21 34,784.46 34,786.09 34,773.50 34,773.50 832.8K
10:22 34,777.77 34,777.77 34,770.15 34,770.15 604.7K
10:23 34,774.98 34,784.84 34,774.98 34,784.84 479.9K
10:24 34,785.07 34,786.72 34,781.66 34,781.66 670.3K
10:25 34,781.70 34,781.70 34,777.19 34,777.97 696.7K
10:26 34,778.63 34,781.06 34,776.18 34,778.54 470.5K
10:27 34,777.59 34,790.23 34,777.59 34,789.68 499.1K
10:28 34,789.25 34,791.99 34,788.39 34,791.99 438.7K
10:29 34,792.37 34,793.19 34,790.73 34,793.19 2,846.3K
10:30 34,795.13 34,800.80 34,795.13 34,799.12 741.1K
10:31 34,801.60 34,811.52 34,801.60 34,811.52 651.8K
10:32 34,808.02 34,816.03 34,808.02 34,816.03 679.2K
10:33 34,816.17 34,816.17 34,808.15 34,808.15 690.7K
10:34 34,809.28 34,809.28 34,793.15 34,795.57 643.3K
10:35 34,794.99 34,800.21 34,794.99 34,800.21 447.4K
10:36 34,803.07 34,806.35 34,799.79 34,806.35 483.7K
10:37 34,806.58 34,810.27 34,806.58 34,809.84 886.0K
10:38 34,806.98 34,807.84 34,806.00 34,807.84 534.9K
10:39 34,803.61 34,808.66 34,802.86 34,808.66 447.9K
10:40 34,808.86 34,820.18 34,808.86 34,820.18 508.1K
10:41 34,821.34 34,821.34 34,817.34 34,817.34 474.9K
10:42 34,821.46 34,831.30 34,821.46 34,831.30 397.8K
10:43 34,834.19 34,834.19 34,829.00 34,830.82 398.4K
10:44 34,830.03 34,834.37 34,830.03 34,832.82 308.7K
10:45 34,831.65 34,831.65 34,827.10 34,827.10 415.8K
10:46 34,830.35 34,832.52 34,829.81 34,829.81 315.0K
10:47 34,822.42 34,826.50 34,822.42 34,826.50 360.6K
10:48 34,823.75 34,825.22 34,823.75 34,825.07 313.0K
10:49 34,824.24 34,832.10 34,824.24 34,828.47 387.9K
10:50 34,825.95 34,826.52 34,823.28 34,823.40 424.4K
10:51 34,819.17 34,819.17 34,814.75 34,814.75 319.2K
10:52 34,818.48 34,818.48 34,816.36 34,816.36 413.6K
10:53 34,817.79 34,817.87 34,816.40 34,816.40 323.4K
10:54 34,814.87 34,815.32 34,812.69 34,812.69 554.2K
10:55 34,810.00 34,818.48 34,810.00 34,818.48 529.8K
10:56 34,814.86 34,816.06 34,814.86 34,815.03 445.7K
10:57 34,816.13 34,822.15 34,816.13 34,818.78 312.1K
10:58 34,820.07 34,820.07 34,818.79 34,818.79 417.8K
10:59 34,816.78 34,821.42 34,816.78 34,821.42 416.5K
11:00 34,817.58 34,817.58 34,814.75 34,817.03 661.4K
11:01 34,817.00 34,820.51 34,809.62 34,809.62 345.4K
11:02 34,809.32 34,809.86 34,809.32 34,809.64 416.5K
11:03 34,805.78 34,812.36 34,805.78 34,811.36 431.1K
11:04 34,815.20 34,817.08 34,814.78 34,817.08 459.4K
11:05 34,810.75 34,817.90 34,810.75 34,817.90 346.7K
11:06 34,821.98 34,821.98 34,814.04 34,814.04 434.2K
11:07 34,811.35 34,811.35 34,803.03 34,803.03 387.0K
11:08 34,799.72 34,803.18 34,798.93 34,798.93 283.6K
11:09 34,797.89 34,797.89 34,797.14 34,797.55 281.8K
11:10 34,799.43 34,803.37 34,799.02 34,799.02 438.5K
11:11 34,798.11 34,798.11 34,789.68 34,789.68 280.9K
11:12 34,790.00 34,795.61 34,790.00 34,794.75 343.8K
11:13 34,798.11 34,806.81 34,798.11 34,806.81 380.0K
11:14 34,807.98 34,807.98 34,800.76 34,803.73 265.7K
11:15 34,803.57 34,803.57 34,802.25 34,802.25 395.9K
11:16 34,801.90 34,804.53 34,801.90 34,804.53 350.8K
11:17 34,804.01 34,808.83 34,804.01 34,808.83 381.7K
11:18 34,810.12 34,810.12 34,808.80 34,808.80 310.1K
11:19 34,801.94 34,801.94 34,796.45 34,796.45 734.0K
11:20 34,794.00 34,794.11 34,793.37 34,793.37 412.7K
11:21 34,795.58 34,795.58 34,788.66 34,789.00 305.6K
11:22 34,786.82 34,786.82 34,780.34 34,781.26 442.0K
11:23 34,777.54 34,778.87 34,777.41 34,778.87 369.0K
11:24 34,773.66 34,777.24 34,767.10 34,767.10 350.2K
11:25 34,767.28 34,770.89 34,765.20 34,765.20 398.4K
11:26 34,765.40 34,765.40 34,759.04 34,759.04 417.5K
11:27 34,753.24 34,757.97 34,749.67 34,757.97 327.1K
11:28 34,758.96 34,758.96 34,747.75 34,748.06 299.0K
11:29 34,754.00 34,758.80 34,754.00 34,758.80 380.6K
11:30 34,760.56 34,766.03 34,760.56 34,764.00 338.4K
11:31 34,766.37 34,768.49 34,766.37 34,767.45 306.3K
11:32 34,762.97 34,762.97 34,758.77 34,761.53 448.3K
11:33 34,761.77 34,763.88 34,761.77 34,762.07 185.8K
11:34 34,758.21 34,758.21 34,754.02 34,754.53 355.0K
11:35 34,751.23 34,751.23 34,747.91 34,747.91 529.1K
11:36 34,746.50 34,750.41 34,746.50 34,750.41 361.6K
11:37 34,749.65 34,757.63 34,749.65 34,757.63 398.9K
11:38 34,753.95 34,760.12 34,753.95 34,760.12 359.7K
11:39 34,761.97 34,762.00 34,759.30 34,759.30 426.6K
11:40 34,757.66 34,761.04 34,757.66 34,761.04 378.5K
11:41 34,761.38 34,761.38 34,746.53 34,746.53 460.5K
11:42 34,743.40 34,743.82 34,741.83 34,743.82 429.8K
11:43 34,744.31 34,752.61 34,744.31 34,752.61 277.6K
11:44 34,753.53 34,759.63 34,753.53 34,759.63 267.3K
11:45 34,754.49 34,754.49 34,749.03 34,750.45 417.2K
11:46 34,751.31 34,755.85 34,751.31 34,755.84 319.1K
11:47 34,755.74 34,755.74 34,745.22 34,746.25 286.7K
11:48 34,746.03 34,746.55 34,744.69 34,746.55 218.8K
11:49 34,745.51 34,748.37 34,743.81 34,748.37 222.3K
11:50 34,749.89 34,749.89 34,741.90 34,741.90 421.5K
11:51 34,744.77 34,745.28 34,743.14 34,743.14 234.7K
11:52 34,743.77 34,745.56 34,740.00 34,740.00 356.4K
11:53 34,741.01 34,742.36 34,739.05 34,739.05 400.2K
11:54 34,739.99 34,741.22 34,739.99 34,740.69 211.8K
11:55 34,741.46 34,744.13 34,741.46 34,744.13 264.2K
11:56 34,745.33 34,745.33 34,743.65 34,744.36 266.4K
11:57 34,745.44 34,753.55 34,745.44 34,753.55 335.6K
11:58 34,751.97 34,751.97 34,747.64 34,747.64 224.8K
11:59 34,748.47 34,748.47 34,744.77 34,744.77 394.0K
12:00 34,746.83 34,746.83 34,738.36 34,738.36 372.9K
12:01 34,736.95 34,740.73 34,736.95 34,740.73 241.3K
12:02 34,740.71 34,744.25 34,740.71 34,742.75 247.2K
12:03 34,741.69 34,741.69 34,737.62 34,741.21 572.8K
12:04 34,736.95 34,736.95 34,735.25 34,736.06 273.4K
12:05 34,735.08 34,735.08 34,728.79 34,728.79 542.4K
12:06 34,727.95 34,730.21 34,727.95 34,729.14 214.5K
12:07 34,724.07 34,724.29 34,721.11 34,721.11 335.9K
12:08 34,718.93 34,719.34 34,713.39 34,713.39 396.4K
12:09 34,715.43 34,716.47 34,710.91 34,716.47 333.5K
12:10 34,716.16 34,717.34 34,713.29 34,713.29 249.1K
12:11 34,710.50 34,713.15 34,710.50 34,712.06 267.9K
12:12 34,716.52 34,716.52 34,699.33 34,699.33 497.3K
12:13 34,694.33 34,694.33 34,692.27 34,692.31 287.4K
12:14 34,689.01 34,690.83 34,689.01 34,690.44 261.5K
12:15 34,693.30 34,695.69 34,693.30 34,695.69 267.6K
12:16 34,697.14 34,698.68 34,697.14 34,697.88 239.5K
12:17 34,698.16 34,698.74 34,697.08 34,698.74 241.5K
12:18 34,700.75 34,700.75 34,697.98 34,697.98 257.3K
12:19 34,698.19 34,702.69 34,698.19 34,702.69 271.3K
12:20 34,706.96 34,717.89 34,706.96 34,717.89 387.7K
12:21 34,721.19 34,732.46 34,721.19 34,732.46 350.1K
12:22 34,732.75 34,732.75 34,731.20 34,731.20 289.3K
12:23 34,732.19 34,732.19 34,728.13 34,728.13 248.6K
12:24 34,726.64 34,729.39 34,726.60 34,726.60 255.8K
12:25 34,723.96 34,723.96 34,713.64 34,713.64 497.0K
12:26 34,711.78 34,711.78 34,707.52 34,709.40 523.1K
12:27 34,710.05 34,712.67 34,710.05 34,710.20 332.4K
12:28 34,709.03 34,709.03 34,707.72 34,707.83 218.1K
12:29 34,706.80 34,707.12 34,701.02 34,701.02 336.6K
12:30 34,699.26 34,699.26 34,691.72 34,695.39 366.4K
12:31 34,693.01 34,693.01 34,687.86 34,687.86 318.8K
12:32 34,690.65 34,693.36 34,689.79 34,693.36 248.1K
12:33 34,692.03 34,698.31 34,692.03 34,697.39 281.0K
12:34 34,699.19 34,699.44 34,698.00 34,699.44 295.3K
12:35 34,697.50 34,697.50 34,680.58 34,680.58 838.6K
12:36 34,681.68 34,681.68 34,659.24 34,659.24 605.5K
12:37 34,662.85 34,671.20 34,661.63 34,671.20 399.6K
12:38 34,679.34 34,692.33 34,679.34 34,692.33 354.9K
12:39 34,693.16 34,695.50 34,693.02 34,694.24 242.3K
12:40 34,693.01 34,693.01 34,690.66 34,691.59 472.2K
12:41 34,690.77 34,694.66 34,690.77 34,694.66 254.1K
12:42 34,696.21 34,701.82 34,696.21 34,701.82 373.9K
12:43 34,701.57 34,702.19 34,697.02 34,699.08 267.0K
12:44 34,701.30 34,701.30 34,691.60 34,692.74 293.4K
12:45 34,696.13 34,701.08 34,696.13 34,698.55 221.1K
12:46 34,698.72 34,702.54 34,697.22 34,702.54 207.5K
12:47 34,702.65 34,710.83 34,702.65 34,710.83 291.5K
12:48 34,710.43 34,713.39 34,709.03 34,713.39 220.6K
12:49 34,714.20 34,716.64 34,713.68 34,713.68 274.1K
12:50 34,713.66 34,714.85 34,712.16 34,713.77 312.4K
12:51 34,707.71 34,711.86 34,707.71 34,711.86 501.3K
12:52 34,714.82 34,717.46 34,714.82 34,717.46 606.1K
12:53 34,718.25 34,718.25 34,716.80 34,716.80 264.4K
12:54 34,711.57 34,711.57 34,708.57 34,708.57 347.0K
12:55 34,702.98 34,702.98 34,686.03 34,686.03 511.8K
12:56 34,681.10 34,681.44 34,676.00 34,681.44 319.5K
12:57 34,685.94 34,685.94 34,681.39 34,681.39 254.0K
12:58 34,678.74 34,680.43 34,674.89 34,674.89 365.5K
12:59 34,674.38 34,676.91 34,674.38 34,675.30 241.1K
13:00 34,678.34 34,683.23 34,678.34 34,683.23 274.5K
13:01 34,682.26 34,684.30 34,681.43 34,681.43 284.0K
13:02 34,683.97 34,683.97 34,680.87 34,683.55 373.1K
13:03 34,682.27 34,688.04 34,682.27 34,688.04 405.1K
13:04 34,684.04 34,684.04 34,679.79 34,679.79 218.5K
13:05 34,678.33 34,684.41 34,678.33 34,683.77 308.1K
13:06 34,682.48 34,688.84 34,682.48 34,688.84 197.4K
13:07 34,686.03 34,687.63 34,685.59 34,685.59 277.8K
13:08 34,687.87 34,695.88 34,687.87 34,695.88 222.5K
13:09 34,696.87 34,702.02 34,696.87 34,700.64 229.4K
13:10 34,701.47 34,701.47 34,697.47 34,698.43 208.7K
13:11 34,700.31 34,700.68 34,699.61 34,700.07 469.3K
13:12 34,700.66 34,704.46 34,698.92 34,704.46 223.3K
13:13 34,706.20 34,706.41 34,705.22 34,705.22 198.5K
13:14 34,705.10 34,705.10 34,696.19 34,696.68 253.7K
13:15 34,697.79 34,697.79 34,688.51 34,688.51 285.2K
13:16 34,691.54 34,692.56 34,689.81 34,689.81 182.9K
13:17 34,686.39 34,691.27 34,686.39 34,691.27 218.8K
13:18 34,690.24 34,691.52 34,685.29 34,685.29 292.1K
13:19 34,687.94 34,689.23 34,687.94 34,689.15 299.4K
13:20 34,687.12 34,687.12 34,675.09 34,675.09 424.1K
13:21 34,676.67 34,683.99 34,676.67 34,683.99 329.4K
13:22 34,683.47 34,694.43 34,683.47 34,694.43 378.8K
13:23 34,697.63 34,698.15 34,694.69 34,694.69 260.6K
13:24 34,696.71 34,696.71 34,683.41 34,684.29 315.6K
13:25 34,686.36 34,686.36 34,685.73 34,685.80 175.6K
13:26 34,686.00 34,686.00 34,684.25 34,685.20 251.5K
13:27 34,684.14 34,686.09 34,677.85 34,677.85 329.6K
13:28 34,671.51 34,671.51 34,667.82 34,670.05 373.3K
13:29 34,667.60 34,667.80 34,665.43 34,667.80 374.7K
13:30 34,659.76 34,664.37 34,650.99 34,652.62 491.6K
13:31 34,652.34 34,652.34 34,642.35 34,642.35 297.5K
13:32 34,640.46 34,647.32 34,640.46 34,647.32 377.5K
13:33 34,644.75 34,646.14 34,642.79 34,642.79 321.8K
13:34 34,642.83 34,642.83 34,631.33 34,631.33 440.4K
13:35 34,630.31 34,630.31 34,615.76 34,615.76 455.3K
13:36 34,614.86 34,614.86 34,601.27 34,601.27 425.3K
13:37 34,603.60 34,603.60 34,597.32 34,597.32 435.7K
13:38 34,593.56 34,598.36 34,593.56 34,597.11 432.7K
13:39 34,584.77 34,586.43 34,580.00 34,580.00 450.3K
13:40 34,577.26 34,583.37 34,577.26 34,579.44 565.2K
13:41 34,572.81 34,574.30 34,560.62 34,560.62 688.2K
13:42 34,559.53 34,577.73 34,559.53 34,573.45 520.5K
13:43 34,570.79 34,570.79 34,564.66 34,567.34 467.6K
13:44 34,569.35 34,569.90 34,559.21 34,559.21 370.2K
13:45 34,559.75 34,569.12 34,559.75 34,569.12 460.5K
13:46 34,566.94 34,566.94 34,556.80 34,556.80 530.2K
13:47 34,554.87 34,570.64 34,554.87 34,570.64 445.8K
13:48 34,569.41 34,579.56 34,569.41 34,579.04 359.3K
13:49 34,580.04 34,589.02 34,580.04 34,589.02 331.1K
13:50 34,585.65 34,591.15 34,585.65 34,591.15 352.4K
13:51 34,591.94 34,592.34 34,585.80 34,585.80 240.2K
13:52 34,591.22 34,592.31 34,588.20 34,588.20 370.2K
13:53 34,592.32 34,592.32 34,587.69 34,587.69 385.5K
13:54 34,592.34 34,592.34 34,591.13 34,591.13 330.2K
13:55 34,585.89 34,591.97 34,585.08 34,589.97 373.7K
13:56 34,593.52 34,593.52 34,584.06 34,584.06 312.6K
13:57 34,585.42 34,591.83 34,585.42 34,591.83 311.9K
13:58 34,594.61 34,601.28 34,594.61 34,601.28 306.4K
13:59 34,600.57 34,600.57 34,594.67 34,597.52 349.2K
14:00 34,598.25 34,598.25 34,592.39 34,592.39 340.8K
14:01 34,591.01 34,591.01 34,584.86 34,586.73 403.1K
14:02 34,590.88 34,604.66 34,590.88 34,604.66 328.0K
14:03 34,605.78 34,605.78 34,595.07 34,595.07 359.8K
14:04 34,592.26 34,592.26 34,583.88 34,583.88 506.6K
14:05 34,581.53 34,581.53 34,578.33 34,578.33 387.5K
14:06 34,579.79 34,593.82 34,579.79 34,592.02 419.3K
14:07 34,590.40 34,601.51 34,590.40 34,601.51 391.6K
14:08 34,603.14 34,608.54 34,603.14 34,603.93 441.9K
14:09 34,601.02 34,601.02 34,597.79 34,599.03 361.0K
14:10 34,598.23 34,602.40 34,598.23 34,599.27 349.7K
14:11 34,596.45 34,597.28 34,590.04 34,590.45 382.6K
14:12 34,587.62 34,590.55 34,587.62 34,590.55 415.6K
14:13 34,585.54 34,585.54 34,582.33 34,583.14 457.6K
14:14 34,584.57 34,585.65 34,580.69 34,580.69 307.5K
14:15 34,581.96 34,584.76 34,581.96 34,584.76 276.6K
14:16 34,579.78 34,580.61 34,577.27 34,578.45 380.7K
14:17 34,577.06 34,577.06 34,567.58 34,567.58 406.1K
14:18 34,570.19 34,573.54 34,570.19 34,573.54 254.2K
14:19 34,572.51 34,572.51 34,565.89 34,565.89 359.5K
14:20 34,566.60 34,576.43 34,566.60 34,573.52 362.1K
14:21 34,571.92 34,571.92 34,567.15 34,569.41 324.2K
14:22 34,566.60 34,566.87 34,564.18 34,565.45 404.5K
14:23 34,568.35 34,569.93 34,568.35 34,569.84 408.5K
14:24 34,570.13 34,577.57 34,570.13 34,576.60 399.1K
14:25 34,575.02 34,590.10 34,575.02 34,590.10 447.6K
14:26 34,591.96 34,595.86 34,591.96 34,595.86 346.4K
14:27 34,598.59 34,598.59 34,594.58 34,597.44 376.9K
14:28 34,596.76 34,598.01 34,594.09 34,594.14 316.2K
14:29 34,595.92 34,596.60 34,592.71 34,592.71 368.4K
14:30 34,589.27 34,597.41 34,589.27 34,595.96 381.0K
14:31 34,596.01 34,603.00 34,596.01 34,603.00 321.9K
14:32 34,604.81 34,608.13 34,604.73 34,608.13 334.1K
14:33 34,607.33 34,607.97 34,605.32 34,605.32 362.6K
14:34 34,606.83 34,607.58 34,604.14 34,604.14 304.5K
14:35 34,605.32 34,610.86 34,605.32 34,608.69 455.4K
14:36 34,608.51 34,617.61 34,608.51 34,617.61 394.5K
14:37 34,617.37 34,617.37 34,612.72 34,612.72 287.1K
14:38 34,607.38 34,610.91 34,606.84 34,610.67 413.1K
14:39 34,608.14 34,608.14 34,596.12 34,596.12 356.0K
14:40 34,596.85 34,600.04 34,596.85 34,598.47 259.9K
14:41 34,599.37 34,599.97 34,597.45 34,598.90 439.6K
14:42 34,603.10 34,604.35 34,598.74 34,598.74 332.1K
14:43 34,598.88 34,603.00 34,598.88 34,602.08 292.4K
14:44 34,604.84 34,606.26 34,604.56 34,606.26 343.2K
14:45 34,606.65 34,611.49 34,606.65 34,611.49 336.7K
14:46 34,611.91 34,617.82 34,611.91 34,617.82 459.3K
14:47 34,618.31 34,618.31 34,615.21 34,617.57 444.7K
14:48 34,615.46 34,615.46 34,611.15 34,611.15 401.8K
14:49 34,610.03 34,610.03 34,606.23 34,607.59 422.1K
14:50 34,603.61 34,604.50 34,601.38 34,601.44 402.1K
14:51 34,604.31 34,604.31 34,579.67 34,584.08 2,814.9K
14:52 34,586.04 34,586.04 34,584.04 34,584.96 497.5K
14:53 34,581.65 34,581.95 34,580.65 34,580.65 456.1K
14:54 34,585.38 34,590.96 34,585.38 34,590.96 393.8K
14:55 34,585.71 34,587.45 34,580.01 34,582.80 480.2K
14:56 34,581.93 34,581.93 34,571.77 34,571.77 567.7K
14:57 34,574.08 34,574.08 34,560.26 34,560.26 593.5K
14:58 34,558.08 34,558.65 34,557.46 34,557.46 313.7K
14:59 34,556.67 34,556.67 34,553.23 34,554.33 369.4K
15:00 34,555.25 34,570.83 34,555.25 34,570.83 679.3K
15:01 34,577.09 34,580.27 34,577.09 34,580.21 439.1K
15:02 34,581.18 34,582.02 34,576.88 34,576.88 578.5K
15:03 34,572.93 34,572.93 34,567.89 34,570.34 405.7K
15:04 34,569.55 34,569.55 34,565.33 34,566.30 304.4K
15:05 34,564.37 34,565.18 34,560.50 34,560.50 455.6K
15:06 34,555.80 34,555.80 34,551.38 34,551.38 496.9K
15:07 34,558.73 34,563.11 34,556.90 34,563.11 372.0K
15:08 34,561.32 34,561.32 34,556.44 34,556.78 328.3K
15:09 34,550.69 34,551.22 34,547.82 34,550.33 408.5K
15:10 34,548.60 34,550.10 34,545.87 34,545.87 376.7K
15:11 34,545.12 34,546.76 34,543.83 34,546.03 438.6K
15:12 34,552.40 34,552.40 34,548.45 34,548.76 407.0K
15:13 34,551.53 34,555.55 34,551.53 34,555.55 289.2K
15:14 34,558.61 34,559.85 34,556.02 34,559.85 485.9K
15:15 34,558.85 34,560.15 34,555.15 34,555.15 338.5K
15:16 34,552.34 34,562.66 34,552.34 34,562.66 402.8K
15:17 34,562.94 34,574.87 34,562.94 34,574.87 318.5K
15:18 34,572.43 34,572.43 34,570.88 34,571.33 455.2K
15:19 34,580.89 34,584.40 34,580.89 34,584.06 377.3K
15:20 34,584.64 34,584.64 34,574.71 34,574.71 546.1K
15:21 34,572.51 34,572.51 34,560.62 34,560.62 441.7K
15:22 34,558.85 34,558.85 34,558.05 34,558.05 357.5K
15:23 34,558.12 34,559.42 34,555.24 34,555.24 423.8K
15:24 34,556.69 34,558.39 34,554.95 34,554.95 430.8K
15:25 34,554.34 34,557.51 34,554.34 34,557.51 450.5K
15:26 34,556.07 34,557.39 34,553.49 34,553.49 1,178.1K
15:27 34,552.41 34,553.77 34,552.41 34,552.51 511.0K
15:28 34,553.27 34,553.83 34,552.49 34,553.83 475.1K
15:29 34,552.96 34,552.96 34,550.09 34,550.31 364.3K
15:30 34,552.45 34,553.35 34,552.45 34,552.63 432.9K
15:31 34,555.77 34,555.77 34,548.80 34,548.80 521.0K
15:32 34,549.34 34,554.96 34,549.34 34,554.96 471.9K
15:33 34,555.67 34,564.17 34,555.67 34,564.17 474.0K
15:34 34,563.95 34,563.95 34,556.27 34,556.27 559.7K
15:35 34,560.26 34,560.26 34,556.42 34,556.42 876.2K
15:36 34,556.23 34,556.23 34,554.79 34,554.79 524.3K
15:37 34,554.71 34,555.05 34,550.94 34,550.94 463.5K
15:38 34,550.21 34,550.21 34,548.27 34,550.19 661.3K
15:39 34,548.31 34,558.93 34,548.31 34,558.93 730.5K
15:40 34,560.74 34,560.74 34,554.85 34,554.85 706.2K
15:41 34,556.88 34,562.39 34,556.88 34,559.42 556.0K
15:42 34,557.46 34,568.63 34,557.46 34,568.63 566.4K
15:43 34,568.26 34,568.26 34,562.78 34,566.44 428.5K
15:44 34,567.98 34,567.98 34,562.71 34,562.71 496.5K
15:45 34,563.38 34,566.89 34,563.38 34,566.89 814.9K
15:46 34,566.47 34,566.47 34,556.22 34,556.22 799.2K
15:47 34,554.36 34,554.36 34,546.93 34,546.93 908.4K
15:48 34,545.47 34,551.73 34,545.47 34,550.13 707.1K
15:49 34,552.64 34,554.15 34,550.21 34,554.15 787.3K
15:50 34,563.01 34,563.01 34,558.91 34,559.95 2,014.7K
15:51 34,560.83 34,569.59 34,560.83 34,569.59 1,247.2K
15:52 34,569.27 34,575.73 34,569.27 34,575.32 1,344.9K
15:53 34,577.80 34,582.34 34,577.80 34,582.34 1,200.9K
15:54 34,583.64 34,583.64 34,582.22 34,583.25 1,708.9K
15:55 34,580.35 34,580.35 34,552.17 34,552.17 2,234.3K
15:56 34,548.76 34,552.37 34,547.29 34,547.29 2,548.3K
15:57 34,546.47 34,546.87 34,541.87 34,541.87 1,964.4K
15:58 34,542.11 34,542.33 34,539.07 34,539.07 2,492.0K
15:59 34,539.21 34,544.92 34,539.21 34,544.92 3,779.7K
16:00 34,543.60 34,543.60 34,543.60 34,543.60 77,676.2K
16:01 34,543.60 34,543.60 34,543.60 34,543.60 285.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据