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 34,501.65 34,522.59 34,501.65 34,508.88 3,831.9K
09:31 34,517.99 34,531.31 34,517.99 34,531.31 1,339.1K
09:32 34,525.79 34,552.65 34,525.79 34,552.65 1,078.5K
09:33 34,556.65 34,562.63 34,556.65 34,562.63 777.3K
09:34 34,579.34 34,590.94 34,579.34 34,590.94 800.3K
09:35 34,588.37 34,599.86 34,584.67 34,594.04 1,412.4K
09:36 34,580.87 34,588.09 34,573.84 34,573.84 783.3K
09:37 34,569.08 34,569.08 34,541.49 34,541.49 575.7K
09:38 34,537.37 34,541.14 34,537.37 34,538.63 658.8K
09:39 34,532.74 34,540.71 34,532.74 34,534.29 419.2K
09:40 34,525.95 34,534.20 34,525.95 34,531.23 692.8K
09:41 34,530.16 34,536.35 34,516.90 34,516.90 684.7K
09:42 34,524.76 34,539.48 34,523.79 34,539.48 526.3K
09:43 34,535.83 34,546.69 34,535.83 34,543.40 698.8K
09:44 34,543.76 34,543.76 34,526.78 34,526.78 582.2K
09:45 34,522.00 34,537.94 34,520.04 34,537.94 838.6K
09:46 34,532.64 34,533.39 34,527.61 34,533.39 708.2K
09:47 34,543.96 34,556.78 34,543.96 34,556.78 647.1K
09:48 34,548.75 34,553.96 34,547.46 34,547.46 490.4K
09:49 34,548.46 34,552.08 34,548.26 34,552.04 606.4K
09:50 34,535.53 34,543.35 34,535.53 34,543.35 522.4K
09:51 34,535.91 34,535.91 34,533.30 34,533.30 610.4K
09:52 34,541.01 34,545.05 34,541.01 34,545.05 611.0K
09:53 34,551.54 34,554.35 34,547.14 34,547.14 411.2K
09:54 34,547.59 34,548.53 34,544.48 34,546.17 511.8K
09:55 34,546.34 34,546.34 34,528.97 34,528.97 548.6K
09:56 34,533.03 34,533.03 34,524.22 34,524.22 469.9K
09:57 34,530.05 34,538.13 34,530.05 34,538.13 414.3K
09:58 34,536.11 34,544.94 34,535.44 34,535.44 408.8K
09:59 34,537.00 34,546.58 34,537.00 34,546.58 596.7K
10:00 34,546.42 34,574.57 34,546.42 34,556.54 1,641.6K
10:01 34,558.23 34,561.29 34,551.28 34,551.28 562.7K
10:02 34,554.45 34,555.48 34,537.85 34,537.85 702.9K
10:03 34,537.38 34,545.11 34,537.38 34,542.72 617.9K
10:04 34,540.10 34,540.10 34,535.68 34,537.70 673.4K
10:05 34,543.04 34,543.04 34,535.47 34,539.88 640.3K
10:06 34,540.93 34,540.93 34,532.86 34,535.28 833.8K
10:07 34,534.10 34,534.10 34,519.07 34,520.15 774.2K
10:08 34,519.56 34,535.86 34,519.56 34,535.02 647.3K
10:09 34,532.05 34,532.10 34,528.09 34,532.10 636.2K
10:10 34,533.74 34,536.66 34,533.74 34,534.29 456.7K
10:11 34,528.63 34,528.76 34,525.70 34,525.70 527.8K
10:12 34,523.05 34,524.41 34,520.49 34,520.49 374.8K
10:13 34,520.33 34,520.33 34,510.60 34,512.41 599.4K
10:14 34,512.30 34,520.45 34,512.30 34,516.80 507.5K
10:15 34,515.47 34,516.16 34,509.05 34,516.02 551.5K
10:16 34,513.80 34,524.69 34,513.80 34,523.02 419.1K
10:17 34,524.05 34,524.05 34,515.47 34,515.47 604.2K
10:18 34,510.74 34,517.47 34,510.74 34,511.86 1,117.0K
10:19 34,517.03 34,523.64 34,517.03 34,520.81 581.2K
10:20 34,520.67 34,523.76 34,520.67 34,523.76 625.6K
10:21 34,525.61 34,528.46 34,525.61 34,528.46 714.5K
10:22 34,537.47 34,542.93 34,537.47 34,541.36 859.3K
10:23 34,538.28 34,544.48 34,538.28 34,543.84 844.2K
10:24 34,542.38 34,542.38 34,524.04 34,525.04 466.3K
10:25 34,524.40 34,524.40 34,509.19 34,509.19 605.3K
10:26 34,511.89 34,511.89 34,506.77 34,507.83 540.1K
10:27 34,506.90 34,509.84 34,503.55 34,503.55 687.4K
10:28 34,503.76 34,505.99 34,503.53 34,503.53 662.2K
10:29 34,505.57 34,510.27 34,505.57 34,510.27 505.3K
10:30 34,509.47 34,511.94 34,509.47 34,511.94 448.4K
10:31 34,506.45 34,509.01 34,506.45 34,508.29 358.8K
10:32 34,505.78 34,505.78 34,500.35 34,500.46 560.0K
10:33 34,499.46 34,504.73 34,499.46 34,500.99 541.1K
10:34 34,502.53 34,502.53 34,500.43 34,502.09 496.9K
10:35 34,499.47 34,499.99 34,494.06 34,494.06 387.1K
10:36 34,496.08 34,506.42 34,496.08 34,506.42 409.7K
10:37 34,506.98 34,509.43 34,505.66 34,509.43 390.8K
10:38 34,512.90 34,520.67 34,509.43 34,520.67 502.6K
10:39 34,522.13 34,529.69 34,522.13 34,529.69 333.9K
10:40 34,530.60 34,534.75 34,528.06 34,534.75 480.3K
10:41 34,532.74 34,532.74 34,525.00 34,525.00 395.6K
10:42 34,528.16 34,528.16 34,520.74 34,525.88 390.1K
10:43 34,528.53 34,528.53 34,525.07 34,526.93 443.2K
10:44 34,525.91 34,525.91 34,523.41 34,523.41 451.0K
10:45 34,523.18 34,530.02 34,523.18 34,526.85 493.5K
10:46 34,520.58 34,525.32 34,520.58 34,522.59 407.0K
10:47 34,527.37 34,527.37 34,520.77 34,520.77 378.7K
10:48 34,518.44 34,518.44 34,511.05 34,512.82 302.5K
10:49 34,511.59 34,511.59 34,508.90 34,508.90 323.0K
10:50 34,502.63 34,502.63 34,498.33 34,498.33 406.7K
10:51 34,496.15 34,503.39 34,496.15 34,503.39 307.8K
10:52 34,504.65 34,504.65 34,500.19 34,501.42 493.8K
10:53 34,505.73 34,505.73 34,495.61 34,498.40 500.5K
10:54 34,494.61 34,496.80 34,493.16 34,493.16 309.8K
10:55 34,491.66 34,509.80 34,491.66 34,509.80 426.4K
10:56 34,510.41 34,511.82 34,508.33 34,511.82 595.8K
10:57 34,512.56 34,519.32 34,512.56 34,519.05 515.7K
10:58 34,518.82 34,522.95 34,518.38 34,522.95 486.2K
10:59 34,516.32 34,516.32 34,506.27 34,506.27 377.3K
11:00 34,506.21 34,507.45 34,505.19 34,507.30 302.7K
11:01 34,506.30 34,506.30 34,497.86 34,497.86 534.6K
11:02 34,500.69 34,507.49 34,500.69 34,507.49 447.5K
11:03 34,509.78 34,513.97 34,509.78 34,513.97 327.4K
11:04 34,518.66 34,518.66 34,514.65 34,514.65 281.0K
11:05 34,511.90 34,513.31 34,507.63 34,507.63 341.4K
11:06 34,504.32 34,516.53 34,504.32 34,516.53 335.6K
11:07 34,515.03 34,518.03 34,515.03 34,515.31 270.2K
11:08 34,515.38 34,515.38 34,508.37 34,508.37 296.8K
11:09 34,507.41 34,507.93 34,503.92 34,505.14 265.6K
11:10 34,506.73 34,506.73 34,495.77 34,495.77 376.9K
11:11 34,495.45 34,498.32 34,491.27 34,492.65 272.9K
11:12 34,493.58 34,497.08 34,493.58 34,494.70 345.1K
11:13 34,495.30 34,496.23 34,487.50 34,487.50 257.5K
11:14 34,486.85 34,487.69 34,486.29 34,487.69 435.5K
11:15 34,485.83 34,485.83 34,480.80 34,485.82 441.8K
11:16 34,486.59 34,498.32 34,486.59 34,498.32 439.1K
11:17 34,500.61 34,506.70 34,500.61 34,505.87 373.3K
11:18 34,508.45 34,517.28 34,508.45 34,515.60 366.7K
11:19 34,516.82 34,526.96 34,516.82 34,526.96 315.5K
11:20 34,521.83 34,521.83 34,518.56 34,519.48 459.0K
11:21 34,520.87 34,520.87 34,513.72 34,513.72 312.4K
11:22 34,515.29 34,515.62 34,513.11 34,513.11 396.0K
11:23 34,512.96 34,517.33 34,512.96 34,514.65 1,130.6K
11:24 34,514.25 34,516.38 34,512.66 34,512.66 294.0K
11:25 34,512.93 34,518.33 34,512.93 34,518.33 359.1K
11:26 34,520.99 34,526.83 34,520.99 34,526.83 366.2K
11:27 34,524.35 34,524.35 34,520.03 34,520.03 280.9K
11:28 34,523.47 34,524.58 34,521.91 34,521.91 318.3K
11:29 34,523.30 34,528.31 34,523.30 34,527.32 454.0K
11:30 34,529.45 34,533.04 34,528.32 34,528.32 385.1K
11:31 34,530.40 34,532.10 34,530.32 34,532.10 469.0K
11:32 34,529.82 34,530.84 34,529.82 34,530.84 311.7K
11:33 34,530.81 34,530.81 34,524.04 34,524.04 360.6K
11:34 34,525.47 34,525.47 34,519.03 34,519.03 307.1K
11:35 34,523.05 34,523.05 34,516.96 34,516.96 379.1K
11:36 34,514.06 34,516.02 34,514.06 34,516.02 369.1K
11:37 34,516.86 34,516.86 34,511.47 34,511.47 327.0K
11:38 34,511.54 34,515.70 34,511.54 34,515.69 365.4K
11:39 34,511.58 34,519.86 34,511.58 34,519.86 597.4K
11:40 34,522.44 34,527.91 34,522.44 34,527.91 392.6K
11:41 34,525.49 34,525.80 34,523.57 34,524.38 387.0K
11:42 34,521.88 34,521.88 34,517.46 34,517.46 475.8K
11:43 34,513.07 34,513.79 34,511.76 34,511.76 309.3K
11:44 34,512.46 34,514.14 34,512.25 34,512.25 655.2K
11:45 34,510.52 34,510.52 34,506.28 34,509.88 297.6K
11:46 34,505.98 34,506.59 34,503.19 34,506.59 417.4K
11:47 34,507.51 34,508.74 34,505.81 34,505.81 397.7K
11:48 34,505.31 34,508.05 34,505.31 34,508.05 285.1K
11:49 34,510.90 34,515.22 34,510.90 34,515.22 369.9K
11:50 34,515.80 34,515.80 34,508.93 34,508.93 201.9K
11:51 34,505.60 34,512.08 34,505.60 34,512.08 233.4K
11:52 34,517.05 34,517.05 34,513.63 34,513.63 327.5K
11:53 34,515.19 34,515.19 34,510.34 34,510.34 258.3K
11:54 34,512.32 34,517.85 34,510.83 34,517.85 275.1K
11:55 34,516.41 34,516.41 34,511.59 34,512.83 242.2K
11:56 34,510.88 34,512.69 34,510.88 34,512.69 320.3K
11:57 34,515.41 34,515.41 34,510.15 34,510.54 338.1K
11:58 34,513.39 34,514.70 34,511.86 34,511.86 195.0K
11:59 34,506.16 34,506.16 34,499.48 34,499.48 428.0K
12:00 34,500.53 34,500.53 34,498.16 34,499.47 435.0K
12:01 34,499.09 34,499.09 34,492.46 34,492.46 233.6K
12:02 34,493.42 34,497.25 34,493.42 34,497.25 207.4K
12:03 34,496.94 34,501.24 34,496.87 34,500.43 269.8K
12:04 34,503.27 34,505.70 34,503.27 34,505.70 263.3K
12:05 34,504.99 34,504.99 34,498.64 34,499.26 318.5K
12:06 34,500.87 34,507.34 34,500.87 34,504.63 363.9K
12:07 34,505.16 34,505.16 34,500.39 34,500.39 306.2K
12:08 34,500.23 34,500.23 34,495.56 34,495.56 302.6K
12:09 34,496.16 34,496.16 34,490.08 34,490.59 318.1K
12:10 34,491.47 34,491.47 34,486.70 34,488.62 260.1K
12:11 34,487.67 34,487.84 34,485.55 34,486.06 201.4K
12:12 34,484.45 34,488.26 34,484.45 34,487.26 249.9K
12:13 34,486.05 34,486.05 34,481.83 34,481.88 204.0K
12:14 34,483.31 34,484.64 34,483.14 34,484.64 249.5K
12:15 34,483.68 34,486.55 34,482.59 34,486.55 422.0K
12:16 34,483.05 34,483.05 34,476.62 34,478.55 267.4K
12:17 34,479.13 34,479.13 34,472.33 34,478.47 310.9K
12:18 34,480.28 34,480.65 34,478.05 34,480.65 396.3K
12:19 34,480.93 34,483.17 34,480.93 34,482.79 183.7K
12:20 34,485.35 34,494.72 34,485.35 34,494.72 199.9K
12:21 34,501.26 34,507.46 34,501.26 34,507.46 325.2K
12:22 34,509.37 34,509.37 34,506.31 34,506.31 207.2K
12:23 34,507.80 34,509.74 34,507.80 34,509.74 203.2K
12:24 34,505.94 34,510.92 34,505.94 34,510.92 282.6K
12:25 34,512.25 34,516.71 34,512.25 34,513.35 309.2K
12:26 34,510.34 34,514.06 34,510.34 34,514.06 327.2K
12:27 34,516.16 34,517.04 34,509.67 34,509.67 328.5K
12:28 34,508.84 34,508.96 34,501.34 34,501.34 309.3K
12:29 34,500.76 34,509.68 34,500.76 34,509.68 365.0K
12:30 34,507.91 34,511.67 34,507.91 34,510.84 244.3K
12:31 34,511.47 34,514.50 34,511.47 34,512.41 204.7K
12:32 34,510.03 34,510.03 34,501.06 34,501.06 309.6K
12:33 34,497.48 34,497.48 34,486.76 34,490.40 359.5K
12:34 34,489.54 34,499.77 34,489.54 34,498.84 233.1K
12:35 34,497.45 34,497.45 34,495.01 34,496.42 220.1K
12:36 34,496.72 34,501.09 34,496.72 34,501.09 303.2K
12:37 34,501.77 34,504.77 34,501.77 34,504.77 240.3K
12:38 34,506.87 34,509.27 34,506.87 34,509.27 190.9K
12:39 34,506.72 34,508.15 34,506.46 34,508.15 235.6K
12:40 34,508.99 34,510.06 34,508.30 34,508.30 178.9K
12:41 34,508.31 34,508.31 34,504.53 34,504.53 214.8K
12:42 34,503.37 34,507.41 34,503.37 34,507.41 199.2K
12:43 34,507.75 34,510.63 34,507.75 34,510.63 264.7K
12:44 34,513.32 34,519.63 34,513.32 34,519.63 322.1K
12:45 34,522.23 34,524.65 34,522.23 34,523.81 207.3K
12:46 34,520.92 34,520.92 34,516.58 34,519.65 435.8K
12:47 34,519.79 34,521.08 34,519.53 34,519.53 207.4K
12:48 34,520.32 34,523.13 34,519.59 34,523.13 289.7K
12:49 34,524.24 34,525.56 34,523.69 34,525.56 183.8K
12:50 34,526.42 34,530.07 34,526.42 34,528.11 181.0K
12:51 34,525.56 34,525.64 34,522.77 34,522.77 247.3K
12:52 34,521.31 34,523.47 34,521.31 34,522.59 307.2K
12:53 34,521.93 34,522.69 34,520.90 34,520.90 263.5K
12:54 34,520.06 34,522.95 34,520.06 34,521.81 171.8K
12:55 34,520.42 34,520.42 34,517.65 34,517.65 185.8K
12:56 34,517.69 34,517.69 34,516.86 34,516.86 544.6K
12:57 34,516.87 34,520.07 34,516.87 34,520.07 197.2K
12:58 34,523.36 34,525.32 34,522.42 34,525.32 354.0K
12:59 34,527.28 34,529.69 34,527.28 34,529.66 363.7K
13:00 34,529.19 34,529.19 34,525.12 34,525.12 290.4K
13:01 34,522.84 34,524.21 34,521.96 34,524.14 336.7K
13:02 34,524.72 34,526.70 34,524.72 34,526.70 650.6K
13:03 34,527.46 34,527.46 34,525.75 34,526.43 344.7K
13:04 34,527.73 34,527.73 34,521.70 34,521.70 278.5K
13:05 34,519.49 34,519.49 34,516.74 34,518.49 268.5K
13:06 34,521.19 34,524.49 34,521.19 34,524.49 286.0K
13:07 34,526.19 34,526.19 34,520.69 34,520.69 349.9K
13:08 34,521.22 34,521.22 34,517.42 34,517.42 188.7K
13:09 34,519.67 34,521.39 34,519.67 34,520.52 448.2K
13:10 34,520.53 34,520.53 34,516.40 34,518.21 437.1K
13:11 34,519.75 34,521.61 34,518.29 34,520.55 219.4K
13:12 34,521.60 34,526.36 34,521.16 34,525.17 270.2K
13:13 34,524.19 34,525.48 34,524.19 34,524.30 151.0K
13:14 34,525.58 34,525.72 34,524.88 34,524.88 193.5K
13:15 34,523.87 34,529.47 34,523.36 34,529.47 810.0K
13:16 34,529.68 34,529.68 34,527.60 34,527.69 244.6K
13:17 34,526.84 34,527.10 34,526.13 34,526.41 196.6K
13:18 34,525.38 34,525.38 34,522.09 34,522.09 228.0K
13:19 34,523.23 34,524.53 34,521.10 34,521.10 195.4K
13:20 34,522.09 34,522.09 34,517.36 34,517.36 229.9K
13:21 34,518.35 34,522.35 34,518.35 34,522.35 233.2K
13:22 34,522.15 34,528.43 34,522.15 34,528.43 220.9K
13:23 34,526.51 34,528.39 34,526.51 34,527.38 313.7K
13:24 34,528.48 34,529.47 34,527.73 34,527.73 253.6K
13:25 34,528.30 34,529.91 34,528.30 34,529.54 267.5K
13:26 34,527.64 34,527.64 34,524.64 34,526.71 213.0K
13:27 34,530.67 34,530.67 34,525.29 34,525.29 370.0K
13:28 34,525.94 34,532.06 34,525.42 34,529.85 276.4K
13:29 34,527.60 34,529.61 34,527.60 34,528.21 191.4K
13:30 34,526.75 34,531.26 34,526.75 34,531.26 295.3K
13:31 34,532.19 34,533.09 34,531.60 34,531.60 334.4K
13:32 34,529.96 34,532.69 34,529.50 34,532.69 284.9K
13:33 34,535.55 34,535.55 34,534.86 34,534.86 185.5K
13:34 34,536.01 34,536.01 34,531.10 34,531.10 195.7K
13:35 34,530.33 34,530.33 34,528.83 34,528.83 213.3K
13:36 34,527.77 34,530.33 34,526.38 34,526.38 196.2K
13:37 34,524.28 34,526.67 34,524.28 34,525.12 240.3K
13:38 34,525.03 34,525.03 34,518.18 34,518.18 325.9K
13:39 34,518.00 34,520.80 34,516.32 34,520.80 353.9K
13:40 34,521.63 34,527.06 34,521.63 34,524.11 303.9K
13:41 34,521.73 34,521.73 34,518.08 34,518.08 228.5K
13:42 34,519.73 34,522.83 34,519.53 34,522.83 259.4K
13:43 34,522.76 34,527.65 34,522.57 34,527.65 222.1K
13:44 34,527.47 34,527.90 34,527.25 34,527.25 209.2K
13:45 34,525.99 34,526.77 34,524.01 34,524.01 152.3K
13:46 34,521.16 34,521.16 34,516.78 34,517.62 454.6K
13:47 34,516.39 34,516.39 34,515.54 34,515.81 187.3K
13:48 34,515.51 34,515.51 34,513.53 34,513.72 335.9K
13:49 34,513.31 34,513.31 34,508.72 34,508.72 194.3K
13:50 34,509.40 34,509.40 34,502.83 34,502.83 314.1K
13:51 34,499.41 34,500.20 34,499.27 34,499.40 328.1K
13:52 34,500.06 34,502.56 34,499.14 34,499.14 176.2K
13:53 34,498.33 34,498.33 34,495.47 34,497.29 263.4K
13:54 34,495.11 34,495.11 34,491.36 34,491.36 206.1K
13:55 34,491.16 34,492.11 34,490.72 34,490.72 180.3K
13:56 34,488.93 34,488.93 34,486.42 34,486.42 247.0K
13:57 34,485.75 34,487.58 34,485.75 34,486.08 249.6K
13:58 34,483.90 34,483.90 34,482.09 34,482.09 191.4K
13:59 34,482.80 34,486.01 34,482.80 34,486.01 215.0K
14:00 34,489.55 34,493.62 34,489.55 34,493.62 316.5K
14:01 34,493.25 34,497.02 34,493.25 34,494.82 243.8K
14:02 34,492.66 34,498.23 34,492.66 34,494.73 339.0K
14:03 34,496.83 34,496.83 34,481.37 34,489.55 696.8K
14:04 34,490.48 34,492.33 34,490.45 34,490.45 275.1K
14:05 34,488.70 34,492.49 34,482.34 34,482.34 477.3K
14:06 34,481.40 34,482.29 34,479.50 34,479.56 311.5K
14:07 34,480.97 34,483.93 34,480.97 34,483.93 290.8K
14:08 34,481.49 34,481.49 34,477.26 34,477.42 278.0K
14:09 34,477.03 34,482.67 34,477.03 34,482.67 220.8K
14:10 34,482.77 34,482.77 34,475.33 34,475.33 450.3K
14:11 34,474.66 34,478.74 34,474.66 34,477.31 203.3K
14:12 34,477.84 34,483.58 34,477.84 34,483.58 180.2K
14:13 34,485.04 34,485.70 34,484.15 34,485.54 179.0K
14:14 34,483.51 34,486.68 34,483.51 34,486.68 326.7K
14:15 34,489.03 34,496.42 34,489.03 34,496.42 310.0K
14:16 34,498.21 34,498.55 34,494.29 34,494.29 295.3K
14:17 34,493.85 34,495.10 34,493.85 34,495.10 255.0K
14:18 34,495.38 34,495.38 34,493.61 34,493.61 199.2K
14:19 34,494.64 34,499.57 34,494.64 34,499.57 292.8K
14:20 34,499.12 34,502.21 34,499.12 34,502.14 262.6K
14:21 34,499.58 34,504.25 34,499.58 34,504.25 222.4K
14:22 34,502.08 34,502.08 34,498.19 34,498.19 192.8K
14:23 34,498.22 34,498.43 34,496.65 34,498.43 128.4K
14:24 34,499.24 34,502.22 34,499.24 34,501.48 385.3K
14:25 34,502.24 34,505.57 34,502.24 34,504.74 240.4K
14:26 34,504.01 34,504.01 34,501.94 34,501.94 213.6K
14:27 34,499.57 34,499.57 34,497.20 34,497.52 249.1K
14:28 34,496.63 34,496.63 34,495.78 34,496.09 216.8K
14:29 34,494.44 34,495.20 34,494.44 34,495.08 200.8K
14:30 34,496.25 34,497.42 34,493.86 34,497.42 257.8K
14:31 34,499.06 34,499.06 34,493.39 34,493.39 188.6K
14:32 34,491.81 34,496.46 34,491.81 34,496.33 203.9K
14:33 34,494.65 34,494.65 34,492.69 34,493.96 247.9K
14:34 34,497.09 34,497.09 34,491.70 34,491.70 280.7K
14:35 34,491.64 34,496.02 34,491.64 34,495.35 1,197.4K
14:36 34,495.97 34,497.11 34,495.97 34,496.01 181.0K
14:37 34,495.95 34,496.29 34,493.64 34,493.64 254.5K
14:38 34,492.86 34,493.54 34,491.08 34,491.08 157.5K
14:39 34,494.97 34,495.76 34,494.48 34,494.48 197.3K
14:40 34,493.32 34,499.16 34,493.32 34,497.69 225.7K
14:41 34,495.61 34,495.61 34,494.14 34,494.14 234.0K
14:42 34,494.45 34,494.45 34,492.14 34,492.14 301.5K
14:43 34,491.13 34,494.11 34,491.13 34,494.11 199.9K
14:44 34,493.80 34,493.80 34,490.73 34,490.73 258.3K
14:45 34,490.16 34,496.27 34,489.19 34,492.40 525.0K
14:46 34,490.45 34,490.45 34,483.98 34,483.98 207.3K
14:47 34,489.02 34,495.90 34,489.02 34,495.90 224.1K
14:48 34,496.56 34,499.88 34,495.96 34,499.88 271.7K
14:49 34,498.78 34,498.78 34,496.17 34,496.17 366.4K
14:50 34,494.76 34,494.76 34,490.26 34,490.26 244.8K
14:51 34,491.51 34,495.00 34,491.51 34,494.00 285.9K
14:52 34,493.66 34,493.66 34,490.80 34,490.80 336.8K
14:53 34,491.60 34,494.95 34,491.60 34,494.95 211.6K
14:54 34,493.82 34,494.30 34,491.98 34,494.30 224.2K
14:55 34,493.90 34,497.68 34,493.90 34,495.52 280.1K
14:56 34,495.66 34,499.34 34,495.66 34,499.21 278.3K
14:57 34,497.38 34,497.38 34,495.25 34,497.14 263.4K
14:58 34,496.43 34,496.43 34,495.32 34,496.26 269.2K
14:59 34,493.91 34,496.15 34,493.02 34,495.35 254.4K
15:00 34,493.68 34,493.68 34,491.32 34,491.62 400.5K
15:01 34,492.36 34,494.80 34,491.06 34,491.06 275.1K
15:02 34,490.81 34,490.81 34,489.33 34,489.33 424.9K
15:03 34,491.23 34,493.28 34,491.23 34,492.25 363.0K
15:04 34,489.26 34,489.26 34,486.70 34,486.88 307.9K
15:05 34,486.88 34,489.78 34,486.88 34,489.07 369.8K
15:06 34,485.82 34,485.82 34,479.11 34,479.11 352.8K
15:07 34,477.05 34,477.05 34,468.17 34,468.17 508.0K
15:08 34,466.30 34,468.00 34,465.33 34,468.00 381.9K
15:09 34,468.94 34,468.94 34,466.84 34,466.84 290.8K
15:10 34,464.74 34,464.74 34,458.56 34,458.56 349.5K
15:11 34,457.50 34,462.73 34,457.50 34,462.73 337.1K
15:12 34,465.13 34,466.10 34,465.13 34,465.51 262.5K
15:13 34,464.86 34,467.13 34,464.86 34,467.13 278.7K
15:14 34,469.06 34,471.43 34,469.02 34,471.43 275.2K
15:15 34,470.11 34,470.11 34,462.56 34,462.56 338.1K
15:16 34,461.31 34,466.39 34,461.31 34,466.39 313.1K
15:17 34,466.04 34,470.78 34,466.04 34,470.78 354.0K
15:18 34,471.03 34,471.08 34,470.08 34,470.08 364.8K
15:19 34,469.31 34,470.78 34,469.31 34,470.69 345.4K
15:20 34,469.95 34,472.14 34,469.94 34,469.94 277.6K
15:21 34,471.35 34,472.40 34,470.87 34,472.40 295.3K
15:22 34,472.65 34,475.99 34,472.65 34,475.99 287.6K
15:23 34,476.57 34,483.79 34,476.57 34,482.70 420.8K
15:24 34,483.14 34,483.65 34,482.31 34,482.31 257.3K
15:25 34,481.38 34,482.85 34,481.38 34,482.85 325.1K
15:26 34,484.10 34,484.88 34,482.24 34,483.20 271.3K
15:27 34,484.12 34,485.22 34,484.12 34,485.22 223.7K
15:28 34,483.12 34,483.12 34,480.91 34,480.91 279.0K
15:29 34,478.70 34,480.43 34,477.13 34,480.43 472.1K
15:30 34,479.55 34,479.91 34,475.86 34,479.91 455.4K
15:31 34,478.93 34,484.27 34,478.93 34,484.27 372.2K
15:32 34,484.31 34,484.31 34,482.57 34,484.20 485.4K
15:33 34,484.79 34,487.79 34,484.79 34,487.79 316.0K
15:34 34,486.09 34,489.00 34,486.09 34,486.58 466.8K
15:35 34,487.49 34,488.01 34,484.04 34,484.04 551.3K
15:36 34,482.89 34,482.89 34,481.39 34,482.10 339.1K
15:37 34,482.38 34,482.70 34,480.74 34,482.23 417.8K
15:38 34,481.56 34,481.74 34,479.16 34,481.74 368.9K
15:39 34,484.11 34,485.98 34,484.11 34,484.86 542.2K
15:40 34,483.73 34,484.22 34,482.14 34,484.22 392.9K
15:41 34,482.32 34,482.32 34,478.27 34,481.07 636.4K
15:42 34,482.04 34,482.46 34,480.77 34,480.86 353.0K
15:43 34,481.22 34,484.64 34,481.22 34,484.64 607.0K
15:44 34,486.53 34,486.53 34,484.24 34,485.13 647.0K
15:45 34,484.54 34,487.26 34,484.54 34,486.31 828.7K
15:46 34,484.14 34,484.16 34,481.86 34,481.86 450.1K
15:47 34,481.87 34,482.90 34,478.45 34,478.45 594.6K
15:48 34,476.83 34,483.00 34,476.83 34,483.00 685.5K
15:49 34,483.01 34,491.89 34,483.01 34,491.89 688.9K
15:50 34,481.37 34,481.37 34,469.63 34,469.63 2,636.3K
15:51 34,467.73 34,467.73 34,458.28 34,458.28 961.6K
15:52 34,459.09 34,460.02 34,456.05 34,456.05 943.5K
15:53 34,455.45 34,460.47 34,455.09 34,460.47 867.1K
15:54 34,465.69 34,467.81 34,463.64 34,467.81 1,049.9K
15:55 34,474.66 34,474.66 34,469.08 34,469.21 1,919.1K
15:56 34,463.86 34,466.33 34,456.81 34,459.33 2,416.5K
15:57 34,455.74 34,468.71 34,455.74 34,468.05 1,915.2K
15:58 34,472.29 34,475.41 34,472.29 34,475.41 2,569.4K
15:59 34,475.37 34,481.05 34,475.37 34,478.38 3,688.8K
16:00 34,481.70 34,481.70 34,480.63 34,480.63 129,282.2K
16:01 34,480.63 34,480.63 34,480.63 34,480.63 823.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据