S&PTSX Composite BuyBack (GSPTXBB)

GSPTXBB
🏛️ 加拿大 →
14,222.57
最后更新: 2025-10-07
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 11,569.71 11,582.86 11,569.71 11,582.86 1,406.2K
09:31 11,582.01 11,582.01 11,573.50 11,578.42 376.7K
09:32 11,575.49 11,587.69 11,574.98 11,587.69 758.4K
09:33 11,592.26 11,599.02 11,592.26 11,598.95 476.1K
09:34 11,598.33 11,599.69 11,595.08 11,598.99 286.5K
09:35 11,597.89 11,604.33 11,596.36 11,604.33 214.1K
09:36 11,599.14 11,599.14 11,590.56 11,590.56 233.1K
09:37 11,585.66 11,586.78 11,585.39 11,586.78 221.8K
09:38 11,586.41 11,592.34 11,586.41 11,592.34 236.6K
09:39 11,595.06 11,602.21 11,595.06 11,602.21 409.2K
09:40 11,603.94 11,606.14 11,600.86 11,606.14 204.4K
09:41 11,610.54 11,613.19 11,610.54 11,610.66 274.2K
09:42 11,603.18 11,610.40 11,602.47 11,610.40 306.1K
09:43 11,608.92 11,611.90 11,608.64 11,611.90 222.3K
09:44 11,608.58 11,612.43 11,608.58 11,612.43 583.5K
09:45 11,615.61 11,615.61 11,610.46 11,610.46 240.0K
09:46 11,611.81 11,611.81 11,605.65 11,605.65 239.6K
09:47 11,609.63 11,611.27 11,609.13 11,611.27 229.2K
09:48 11,609.31 11,614.29 11,609.31 11,614.29 191.8K
09:49 11,614.44 11,619.54 11,614.44 11,617.71 125.9K
09:50 11,618.02 11,621.86 11,618.02 11,621.74 378.7K
09:51 11,617.78 11,617.78 11,615.25 11,616.89 210.2K
09:52 11,617.05 11,618.81 11,616.26 11,616.26 105.6K
09:53 11,616.73 11,616.73 11,611.61 11,612.43 154.6K
09:54 11,611.33 11,612.58 11,608.64 11,608.64 131.9K
09:55 11,610.60 11,611.51 11,609.19 11,610.82 101.4K
09:56 11,611.27 11,611.27 11,603.26 11,603.26 222.2K
09:57 11,602.24 11,605.79 11,602.24 11,605.79 99.0K
09:58 11,605.40 11,607.41 11,605.40 11,607.22 176.5K
09:59 11,606.87 11,607.26 11,606.64 11,606.64 95.9K
10:00 11,615.53 11,615.53 11,610.80 11,612.93 220.5K
10:01 11,614.37 11,614.37 11,608.89 11,609.43 225.0K
10:02 11,608.25 11,610.07 11,607.24 11,607.24 277.9K
10:03 11,607.04 11,607.04 11,599.56 11,599.56 239.9K
10:04 11,599.95 11,603.85 11,597.87 11,603.85 101.9K
10:05 11,603.88 11,604.51 11,601.78 11,604.51 154.4K
10:06 11,603.92 11,611.01 11,603.92 11,611.01 139.1K
10:07 11,614.75 11,619.46 11,614.75 11,617.67 205.0K
10:08 11,619.12 11,621.14 11,619.12 11,619.53 162.1K
10:09 11,619.92 11,622.44 11,619.71 11,622.44 135.9K
10:10 11,624.17 11,630.67 11,624.17 11,630.67 127.0K
10:11 11,629.25 11,629.56 11,628.38 11,628.46 146.4K
10:12 11,627.71 11,630.63 11,627.48 11,630.63 101.0K
10:13 11,631.39 11,631.61 11,628.73 11,631.61 62.1K
10:14 11,630.39 11,635.44 11,630.39 11,634.99 90.4K
10:15 11,634.74 11,635.99 11,634.74 11,635.50 82.5K
10:16 11,635.35 11,635.35 11,634.19 11,634.53 139.8K
10:17 11,635.43 11,638.32 11,633.47 11,638.32 320.7K
10:18 11,639.25 11,641.82 11,639.25 11,641.82 99.4K
10:19 11,644.01 11,645.30 11,644.01 11,645.30 83.7K
10:20 11,645.78 11,647.68 11,645.10 11,647.68 153.2K
10:21 11,646.51 11,649.07 11,646.51 11,648.65 75.5K
10:22 11,647.55 11,647.55 11,645.77 11,646.08 167.7K
10:23 11,645.47 11,646.97 11,644.69 11,644.69 109.8K
10:24 11,644.23 11,644.23 11,641.74 11,642.94 73.7K
10:25 11,643.13 11,645.96 11,643.13 11,643.52 67.5K
10:26 11,643.07 11,643.07 11,641.42 11,641.53 101.9K
10:27 11,642.80 11,647.45 11,642.80 11,647.11 175.4K
10:28 11,647.43 11,648.33 11,647.43 11,648.08 61.2K
10:29 11,647.47 11,648.31 11,647.47 11,647.73 74.8K
10:30 11,648.13 11,648.13 11,645.25 11,645.53 225.8K
10:31 11,645.06 11,645.06 11,642.28 11,642.28 70.7K
10:32 11,642.69 11,642.69 11,638.13 11,638.13 79.2K
10:33 11,639.54 11,639.54 11,636.19 11,636.19 105.4K
10:34 11,636.76 11,636.76 11,635.10 11,636.47 99.5K
10:35 11,636.80 11,639.74 11,636.80 11,639.74 109.3K
10:36 11,639.63 11,639.63 11,636.14 11,636.14 122.2K
10:37 11,635.81 11,635.94 11,633.29 11,633.29 168.1K
10:38 11,631.90 11,631.90 11,630.34 11,630.34 193.2K
10:39 11,629.14 11,629.14 11,628.22 11,628.46 74.7K
10:40 11,628.79 11,628.79 11,621.05 11,621.05 79.2K
10:41 11,618.75 11,620.25 11,618.75 11,620.25 46.4K
10:42 11,618.39 11,618.39 11,614.55 11,614.55 157.4K
10:43 11,614.05 11,614.05 11,611.41 11,611.41 148.3K
10:44 11,610.26 11,612.39 11,610.26 11,612.39 74.8K
10:45 11,613.34 11,615.37 11,613.34 11,614.39 122.2K
10:46 11,614.41 11,614.41 11,610.12 11,610.12 270.2K
10:47 11,609.31 11,609.31 11,608.03 11,608.78 113.9K
10:48 11,607.44 11,607.44 11,603.97 11,604.91 297.0K
10:49 11,607.12 11,610.28 11,607.12 11,610.28 204.6K
10:50 11,609.23 11,609.23 11,606.45 11,606.45 108.3K
10:51 11,607.68 11,609.86 11,607.18 11,609.86 167.8K
10:52 11,611.97 11,614.07 11,611.58 11,614.07 159.0K
10:53 11,616.27 11,617.90 11,616.27 11,617.90 113.8K
10:54 11,618.25 11,626.97 11,618.25 11,626.97 54.2K
10:55 11,627.35 11,629.20 11,627.35 11,629.18 103.5K
10:56 11,629.61 11,632.57 11,629.61 11,631.04 112.0K
10:57 11,630.67 11,634.43 11,630.67 11,634.43 103.7K
10:58 11,635.28 11,644.12 11,635.28 11,644.12 307.2K
10:59 11,645.79 11,647.24 11,645.79 11,647.24 125.6K
11:00 11,648.10 11,649.14 11,647.95 11,649.14 168.2K
11:01 11,647.80 11,647.80 11,645.66 11,645.66 82.7K
11:02 11,647.34 11,647.91 11,647.30 11,647.91 108.1K
11:03 11,647.62 11,652.61 11,647.62 11,652.61 86.7K
11:04 11,652.08 11,652.59 11,652.08 11,652.12 201.2K
11:05 11,653.06 11,653.06 11,647.54 11,647.54 151.8K
11:06 11,646.20 11,646.20 11,643.64 11,645.41 606.1K
11:07 11,646.26 11,646.75 11,646.26 11,646.38 56.0K
11:08 11,647.53 11,647.53 11,643.64 11,643.64 127.6K
11:09 11,642.50 11,642.50 11,638.93 11,638.93 207.3K
11:10 11,639.05 11,639.05 11,638.66 11,638.88 121.6K
11:11 11,638.92 11,641.96 11,638.92 11,641.96 114.0K
11:12 11,642.13 11,643.76 11,642.13 11,643.08 54.3K
11:13 11,642.92 11,643.00 11,642.91 11,643.00 37.3K
11:14 11,642.14 11,642.14 11,641.19 11,641.54 70.9K
11:15 11,641.54 11,644.39 11,640.84 11,644.39 64.9K
11:16 11,646.28 11,647.60 11,645.80 11,647.60 77.3K
11:17 11,647.23 11,647.23 11,646.36 11,646.65 52.9K
11:18 11,646.04 11,647.60 11,646.04 11,647.44 71.7K
11:19 11,648.01 11,648.03 11,647.30 11,648.03 125.4K
11:20 11,651.17 11,651.17 11,650.65 11,650.70 39.4K
11:21 11,648.12 11,648.24 11,643.89 11,643.89 104.2K
11:22 11,644.02 11,645.74 11,644.02 11,645.74 119.8K
11:23 11,646.63 11,648.17 11,646.50 11,648.17 73.7K
11:24 11,648.61 11,648.75 11,645.94 11,645.94 155.4K
11:25 11,646.27 11,647.36 11,646.27 11,647.13 50.2K
11:26 11,648.15 11,649.98 11,648.15 11,649.98 78.8K
11:27 11,650.23 11,651.49 11,649.35 11,649.35 83.3K
11:28 11,650.23 11,650.23 11,649.65 11,649.65 76.2K
11:29 11,650.84 11,653.17 11,650.84 11,653.17 76.7K
11:30 11,653.98 11,653.98 11,651.45 11,651.45 65.2K
11:31 11,651.64 11,651.64 11,649.70 11,649.70 141.7K
11:32 11,648.58 11,650.08 11,646.33 11,646.33 103.6K
11:33 11,646.65 11,646.65 11,644.63 11,644.63 52.7K
11:34 11,645.27 11,647.20 11,645.27 11,647.20 95.0K
11:35 11,647.34 11,647.89 11,646.47 11,646.47 56.5K
11:36 11,645.46 11,647.24 11,645.17 11,647.24 92.7K
11:37 11,649.49 11,653.93 11,649.49 11,653.93 65.7K
11:38 11,654.62 11,654.62 11,651.49 11,651.49 48.6K
11:39 11,652.11 11,655.42 11,651.83 11,655.42 108.0K
11:40 11,654.98 11,654.98 11,652.60 11,653.70 82.8K
11:41 11,653.77 11,654.21 11,653.39 11,653.39 36.9K
11:42 11,655.12 11,657.72 11,655.12 11,657.72 36.6K
11:43 11,658.09 11,658.39 11,657.14 11,658.09 60.6K
11:44 11,658.55 11,659.47 11,658.55 11,659.03 406.0K
11:45 11,658.97 11,659.54 11,657.53 11,657.88 63.1K
11:46 11,657.81 11,657.81 11,656.28 11,656.28 74.1K
11:47 11,656.38 11,656.38 11,656.03 11,656.28 57.6K
11:48 11,655.28 11,656.20 11,655.01 11,656.20 46.4K
11:49 11,656.08 11,656.08 11,653.25 11,653.36 92.3K
11:50 11,652.29 11,652.29 11,648.64 11,650.38 352.4K
11:51 11,650.59 11,650.59 11,649.41 11,649.41 87.2K
11:52 11,648.95 11,648.95 11,645.02 11,645.02 94.6K
11:53 11,644.62 11,646.19 11,644.62 11,646.18 86.1K
11:54 11,646.85 11,649.41 11,646.85 11,648.94 91.1K
11:55 11,648.50 11,648.50 11,647.00 11,647.00 47.0K
11:56 11,647.11 11,648.90 11,647.11 11,648.90 40.6K
11:57 11,649.12 11,649.25 11,646.53 11,646.53 99.4K
11:58 11,646.81 11,646.81 11,644.69 11,644.93 47.7K
11:59 11,644.09 11,644.09 11,643.29 11,643.29 66.3K
12:00 11,641.51 11,641.62 11,641.29 11,641.62 54.7K
12:01 11,642.46 11,647.71 11,642.46 11,647.71 122.4K
12:02 11,649.44 11,650.79 11,649.44 11,650.79 54.5K
12:03 11,650.95 11,652.26 11,650.95 11,652.26 59.8K
12:04 11,652.53 11,652.53 11,651.98 11,652.29 43.9K
12:05 11,653.19 11,653.25 11,652.72 11,652.72 24.2K
12:06 11,652.49 11,652.49 11,651.61 11,651.66 47.9K
12:07 11,652.25 11,654.36 11,652.25 11,654.36 174.6K
12:08 11,653.65 11,654.79 11,653.65 11,654.79 122.1K
12:09 11,652.60 11,652.60 11,650.15 11,650.15 101.5K
12:10 11,648.91 11,649.43 11,648.91 11,648.92 84.3K
12:11 11,648.60 11,648.60 11,639.21 11,639.21 399.3K
12:12 11,637.84 11,639.40 11,637.04 11,639.26 112.3K
12:13 11,640.33 11,640.33 11,639.70 11,639.70 133.2K
12:14 11,639.96 11,639.96 11,635.63 11,635.63 82.8K
12:15 11,634.27 11,636.77 11,633.97 11,635.82 137.6K
12:16 11,635.01 11,636.24 11,635.01 11,635.67 91.8K
12:17 11,635.68 11,636.09 11,635.59 11,635.59 45.8K
12:18 11,634.67 11,635.50 11,634.67 11,635.32 162.7K
12:19 11,634.52 11,636.26 11,634.52 11,636.26 46.6K
12:20 11,636.15 11,636.15 11,633.16 11,633.16 77.2K
12:21 11,632.80 11,632.80 11,629.75 11,629.75 57.9K
12:22 11,628.66 11,628.66 11,626.52 11,626.52 139.2K
12:23 11,625.88 11,626.82 11,625.88 11,626.43 67.2K
12:24 11,624.78 11,625.48 11,623.65 11,623.65 122.1K
12:25 11,623.34 11,624.16 11,622.94 11,622.94 90.4K
12:26 11,620.73 11,620.73 11,619.38 11,619.38 88.7K
12:27 11,619.81 11,619.81 11,618.85 11,618.85 58.7K
12:28 11,616.75 11,616.75 11,608.95 11,608.95 270.1K
12:29 11,608.17 11,608.17 11,607.41 11,607.86 98.7K
12:30 11,607.55 11,608.43 11,606.52 11,606.52 117.8K
12:31 11,606.03 11,606.03 11,604.12 11,604.80 55.7K
12:32 11,607.45 11,608.50 11,606.95 11,608.50 100.9K
12:33 11,610.21 11,610.21 11,608.95 11,609.43 57.4K
12:34 11,607.20 11,607.20 11,605.60 11,605.60 79.2K
12:35 11,605.69 11,605.93 11,605.46 11,605.58 40.2K
12:36 11,604.75 11,607.82 11,604.75 11,607.82 61.9K
12:37 11,608.13 11,608.21 11,607.27 11,607.27 31.6K
12:38 11,607.44 11,607.81 11,606.81 11,607.81 31.8K
12:39 11,606.94 11,606.94 11,604.32 11,605.78 72.0K
12:40 11,605.88 11,605.89 11,602.46 11,602.46 152.9K
12:41 11,602.13 11,603.82 11,602.13 11,602.81 91.9K
12:42 11,605.72 11,605.72 11,600.28 11,600.28 232.1K
12:43 11,600.00 11,601.29 11,597.04 11,597.04 120.4K
12:44 11,596.44 11,596.79 11,595.88 11,595.88 61.4K
12:45 11,596.74 11,596.74 11,593.01 11,594.96 102.3K
12:46 11,595.28 11,596.89 11,595.28 11,596.89 27.5K
12:47 11,595.30 11,595.30 11,594.37 11,595.07 88.2K
12:48 11,595.14 11,595.85 11,594.92 11,595.85 106.4K
12:49 11,596.85 11,598.07 11,596.85 11,597.81 34.9K
12:50 11,597.73 11,597.80 11,597.14 11,597.80 67.0K
12:51 11,597.83 11,598.94 11,597.83 11,598.94 35.1K
12:52 11,599.70 11,599.70 11,597.69 11,597.69 80.4K
12:53 11,598.38 11,598.68 11,597.25 11,598.29 70.9K
12:54 11,596.74 11,597.44 11,596.74 11,596.97 99.5K
12:55 11,596.91 11,596.98 11,595.92 11,595.92 42.8K
12:56 11,596.97 11,599.26 11,596.97 11,599.26 94.5K
12:57 11,599.35 11,599.35 11,598.73 11,598.98 26.0K
12:58 11,598.98 11,598.98 11,598.45 11,598.97 28.9K
12:59 11,599.37 11,599.37 11,598.45 11,598.45 41.9K
13:00 11,599.50 11,603.39 11,599.50 11,603.39 42.9K
13:01 11,602.91 11,602.91 11,598.51 11,598.51 80.1K
13:02 11,597.90 11,597.90 11,596.99 11,597.27 47.8K
13:03 11,596.88 11,596.91 11,596.73 11,596.75 43.9K
13:04 11,596.70 11,597.31 11,596.63 11,596.63 41.9K
13:05 11,595.64 11,595.64 11,592.39 11,592.50 107.9K
13:06 11,592.28 11,592.28 11,589.96 11,589.96 38.2K
13:07 11,589.75 11,590.44 11,589.75 11,590.29 56.8K
13:08 11,590.70 11,590.70 11,588.71 11,588.71 48.2K
13:09 11,588.02 11,588.02 11,586.91 11,586.91 91.6K
13:10 11,587.18 11,587.18 11,585.19 11,585.80 132.1K
13:11 11,585.06 11,585.33 11,584.43 11,584.43 70.2K
13:12 11,585.01 11,586.52 11,585.01 11,585.90 28.2K
13:13 11,586.58 11,587.25 11,586.47 11,587.25 53.6K
13:14 11,586.95 11,588.03 11,586.95 11,588.00 25.6K
13:15 11,588.27 11,588.40 11,587.98 11,587.98 19.9K
13:16 11,587.08 11,588.39 11,586.18 11,588.39 76.2K
13:17 11,589.17 11,592.96 11,589.17 11,592.96 64.0K
13:18 11,592.16 11,592.34 11,591.94 11,591.94 48.1K
13:19 11,592.12 11,592.12 11,588.97 11,588.97 56.0K
13:20 11,588.27 11,588.27 11,586.96 11,587.84 65.2K
13:21 11,588.00 11,589.72 11,588.00 11,589.43 55.2K
13:22 11,588.60 11,588.60 11,587.66 11,587.66 40.8K
13:23 11,588.22 11,590.21 11,588.22 11,590.21 32.4K
13:24 11,590.20 11,592.01 11,590.20 11,591.99 39.3K
13:25 11,592.04 11,592.83 11,592.04 11,592.83 62.2K
13:26 11,592.68 11,594.29 11,592.56 11,594.29 44.7K
13:27 11,594.11 11,598.12 11,594.11 11,598.12 68.1K
13:28 11,598.48 11,598.87 11,598.19 11,598.51 37.9K
13:29 11,598.93 11,600.04 11,598.93 11,600.04 26.2K
13:30 11,600.94 11,601.89 11,600.94 11,601.77 27.3K
13:31 11,600.18 11,600.18 11,597.41 11,597.41 147.1K
13:32 11,596.42 11,597.03 11,592.94 11,592.94 121.3K
13:33 11,591.83 11,591.83 11,589.82 11,589.82 48.3K
13:34 11,588.43 11,588.43 11,585.53 11,585.53 190.1K
13:35 11,583.63 11,583.63 11,579.48 11,579.52 238.4K
13:36 11,578.23 11,578.23 11,574.61 11,574.61 174.7K
13:37 11,568.18 11,568.73 11,567.79 11,567.93 341.8K
13:38 11,566.86 11,567.64 11,566.86 11,567.24 86.7K
13:39 11,569.05 11,570.60 11,566.92 11,566.92 144.0K
13:40 11,564.79 11,564.79 11,560.30 11,560.30 179.7K
13:41 11,559.88 11,559.88 11,558.20 11,558.20 116.2K
13:42 11,557.20 11,557.20 11,556.52 11,556.52 63.2K
13:43 11,558.26 11,559.93 11,558.26 11,559.93 95.7K
13:44 11,559.25 11,559.61 11,558.76 11,559.57 98.7K
13:45 11,558.69 11,559.51 11,558.29 11,559.51 114.7K
13:46 11,559.64 11,560.22 11,559.38 11,560.10 47.6K
13:47 11,560.88 11,561.18 11,559.66 11,561.18 64.1K
13:48 11,560.19 11,560.61 11,560.19 11,560.61 80.5K
13:49 11,560.73 11,560.73 11,559.81 11,560.70 62.7K
13:50 11,562.07 11,562.97 11,562.07 11,562.76 55.2K
13:51 11,564.05 11,565.25 11,564.05 11,564.58 64.2K
13:52 11,564.38 11,567.56 11,564.38 11,567.56 39.5K
13:53 11,568.06 11,572.39 11,568.06 11,572.39 86.9K
13:54 11,572.38 11,572.63 11,572.06 11,572.63 56.7K
13:55 11,572.49 11,574.82 11,572.49 11,574.52 132.0K
13:56 11,573.86 11,573.86 11,569.47 11,569.58 189.3K
13:57 11,569.13 11,569.13 11,568.60 11,568.73 64.9K
13:58 11,568.44 11,568.48 11,567.91 11,568.23 50.5K
13:59 11,567.24 11,567.24 11,565.05 11,565.25 102.6K
14:00 11,565.96 11,566.19 11,565.96 11,566.11 224.5K
14:01 11,565.51 11,569.51 11,565.51 11,569.51 45.1K
14:02 11,570.33 11,570.33 11,569.70 11,570.05 27.5K
14:03 11,570.28 11,570.96 11,570.28 11,570.96 84.4K
14:04 11,572.84 11,574.20 11,572.84 11,573.57 79.4K
14:05 11,574.84 11,575.34 11,573.84 11,573.84 82.4K
14:06 11,572.37 11,572.37 11,570.20 11,570.38 45.1K
14:07 11,568.37 11,568.42 11,567.46 11,567.46 139.2K
14:08 11,564.92 11,564.92 11,558.78 11,558.78 221.7K
14:09 11,559.07 11,559.07 11,557.33 11,557.81 86.9K
14:10 11,557.78 11,557.78 11,556.20 11,556.20 71.5K
14:11 11,554.27 11,554.27 11,552.40 11,552.40 165.5K
14:12 11,551.30 11,551.30 11,550.39 11,550.82 66.3K
14:13 11,550.80 11,552.89 11,550.80 11,552.89 96.6K
14:14 11,554.75 11,555.70 11,554.75 11,555.33 102.5K
14:15 11,555.13 11,555.13 11,554.31 11,554.74 42.1K
14:16 11,554.57 11,555.05 11,554.25 11,554.62 48.7K
14:17 11,554.32 11,554.72 11,553.20 11,554.27 118.3K
14:18 11,556.34 11,556.34 11,554.25 11,554.25 214.2K
14:19 11,555.02 11,555.02 11,554.19 11,554.19 92.7K
14:20 11,554.62 11,554.62 11,551.36 11,551.36 174.3K
14:21 11,551.68 11,554.03 11,551.68 11,554.03 75.4K
14:22 11,554.75 11,557.40 11,554.75 11,557.40 178.0K
14:23 11,558.23 11,559.16 11,558.23 11,559.16 64.6K
14:24 11,560.11 11,564.48 11,560.11 11,564.48 165.2K
14:25 11,566.01 11,566.01 11,564.72 11,564.72 79.1K
14:26 11,564.59 11,564.59 11,563.99 11,564.34 71.8K
14:27 11,564.16 11,564.16 11,562.57 11,563.13 38.1K
14:28 11,562.07 11,562.33 11,561.11 11,562.33 47.1K
14:29 11,563.29 11,564.31 11,563.29 11,563.95 38.1K
14:30 11,564.62 11,564.62 11,561.90 11,562.22 107.4K
14:31 11,562.52 11,562.52 11,562.25 11,562.25 79.6K
14:32 11,562.42 11,563.02 11,562.22 11,562.22 50.6K
14:33 11,562.47 11,562.58 11,562.45 11,562.58 27.5K
14:34 11,562.59 11,562.74 11,562.00 11,562.00 77.7K
14:35 11,562.65 11,565.45 11,562.65 11,565.45 64.3K
14:36 11,564.91 11,568.08 11,564.62 11,567.83 148.6K
14:37 11,568.05 11,568.24 11,567.87 11,568.24 87.9K
14:38 11,567.54 11,567.90 11,567.29 11,567.52 80.1K
14:39 11,566.89 11,567.95 11,566.89 11,567.10 49.7K
14:40 11,566.98 11,568.15 11,566.90 11,568.15 53.7K
14:41 11,568.32 11,568.98 11,568.32 11,568.35 67.5K
14:42 11,569.15 11,569.89 11,569.15 11,569.84 199.8K
14:43 11,571.47 11,571.47 11,569.43 11,569.85 124.1K
14:44 11,570.13 11,570.70 11,568.89 11,570.70 50.8K
14:45 11,571.03 11,571.03 11,569.97 11,570.71 50.3K
14:46 11,573.32 11,574.31 11,573.14 11,574.18 63.0K
14:47 11,573.84 11,573.84 11,572.54 11,572.77 77.4K
14:48 11,574.70 11,575.06 11,573.56 11,573.56 66.4K
14:49 11,571.17 11,571.17 11,569.48 11,569.48 96.6K
14:50 11,568.85 11,569.38 11,568.85 11,569.38 48.9K
14:51 11,570.16 11,570.16 11,569.48 11,569.65 74.7K
14:52 11,569.87 11,570.15 11,569.61 11,570.15 37.6K
14:53 11,572.20 11,572.20 11,568.33 11,568.33 65.4K
14:54 11,568.75 11,569.94 11,568.75 11,569.38 94.9K
14:55 11,569.54 11,570.56 11,569.54 11,569.82 55.7K
14:56 11,567.44 11,567.44 11,563.78 11,563.78 74.5K
14:57 11,564.67 11,567.17 11,564.67 11,567.17 164.3K
14:58 11,567.09 11,567.89 11,567.01 11,567.89 66.3K
14:59 11,568.90 11,571.23 11,568.90 11,571.23 135.1K
15:00 11,571.50 11,571.50 11,570.61 11,570.78 36.6K
15:01 11,568.75 11,569.49 11,568.75 11,569.49 55.0K
15:02 11,569.75 11,570.09 11,569.70 11,569.70 29.6K
15:03 11,569.91 11,572.43 11,569.91 11,572.43 59.2K
15:04 11,572.09 11,573.71 11,572.09 11,573.71 84.6K
15:05 11,574.45 11,576.07 11,574.45 11,576.07 59.5K
15:06 11,576.22 11,578.68 11,576.22 11,578.68 79.2K
15:07 11,579.27 11,583.44 11,579.27 11,583.44 78.6K
15:08 11,583.35 11,583.57 11,582.79 11,583.57 40.5K
15:09 11,584.87 11,586.16 11,584.87 11,586.16 80.6K
15:10 11,585.74 11,587.75 11,585.74 11,587.75 94.8K
15:11 11,586.81 11,587.13 11,585.80 11,585.80 59.7K
15:12 11,585.13 11,586.82 11,585.13 11,586.82 46.2K
15:13 11,587.21 11,587.21 11,586.39 11,586.52 115.3K
15:14 11,585.69 11,585.75 11,584.21 11,584.21 138.5K
15:15 11,583.97 11,583.97 11,581.15 11,581.15 88.8K
15:16 11,580.06 11,580.06 11,578.78 11,579.93 57.8K
15:17 11,580.99 11,582.54 11,580.99 11,582.54 56.5K
15:18 11,581.95 11,582.26 11,581.90 11,582.26 24.7K
15:19 11,582.79 11,585.51 11,582.79 11,585.51 42.2K
15:20 11,584.86 11,586.67 11,584.86 11,586.67 88.4K
15:21 11,586.39 11,586.67 11,586.34 11,586.67 50.1K
15:22 11,585.88 11,587.56 11,585.88 11,587.56 56.2K
15:23 11,587.58 11,588.00 11,587.28 11,588.00 57.1K
15:24 11,587.62 11,588.08 11,586.77 11,586.77 71.4K
15:25 11,586.91 11,587.76 11,584.61 11,584.76 98.5K
15:26 11,585.17 11,585.17 11,583.65 11,583.65 96.1K
15:27 11,584.59 11,584.59 11,582.18 11,582.18 139.2K
15:28 11,582.51 11,582.51 11,578.88 11,578.88 63.5K
15:29 11,579.59 11,579.59 11,579.18 11,579.27 51.3K
15:30 11,578.43 11,578.59 11,578.15 11,578.52 92.1K
15:31 11,578.67 11,578.67 11,575.32 11,575.32 62.5K
15:32 11,575.93 11,576.04 11,574.64 11,574.64 98.0K
15:33 11,575.35 11,575.35 11,574.68 11,574.68 99.0K
15:34 11,575.00 11,575.00 11,573.61 11,573.88 105.3K
15:35 11,574.53 11,576.31 11,574.53 11,576.31 140.8K
15:36 11,576.46 11,579.35 11,576.46 11,579.35 82.3K
15:37 11,579.29 11,579.82 11,578.92 11,579.82 90.7K
15:38 11,580.73 11,580.92 11,578.06 11,578.06 86.4K
15:39 11,576.69 11,578.06 11,576.69 11,578.06 83.7K
15:40 11,579.11 11,579.11 11,577.51 11,578.20 61.1K
15:41 11,578.55 11,581.01 11,578.55 11,579.87 83.6K
15:42 11,579.81 11,579.81 11,578.88 11,579.56 100.3K
15:43 11,581.34 11,581.34 11,580.34 11,580.88 119.5K
15:44 11,580.68 11,580.92 11,579.41 11,579.41 133.2K
15:45 11,578.72 11,578.72 11,574.97 11,574.97 228.6K
15:46 11,574.75 11,574.97 11,574.45 11,574.45 130.9K
15:47 11,574.47 11,574.47 11,572.62 11,572.62 240.8K
15:48 11,572.40 11,572.40 11,571.42 11,571.54 247.3K
15:49 11,571.05 11,571.05 11,568.89 11,568.89 246.9K
15:50 11,570.08 11,570.08 11,568.65 11,568.88 496.4K
15:51 11,569.30 11,570.26 11,567.79 11,569.54 406.9K
15:52 11,570.13 11,570.13 11,568.34 11,569.88 309.7K
15:53 11,569.90 11,571.58 11,569.90 11,571.58 390.6K
15:54 11,570.95 11,576.61 11,570.95 11,576.61 323.6K
15:55 11,578.29 11,578.29 11,575.78 11,576.19 535.1K
15:56 11,577.75 11,577.75 11,575.38 11,575.38 360.1K
15:57 11,573.83 11,575.54 11,572.61 11,575.41 527.4K
15:58 11,575.47 11,577.50 11,575.47 11,577.04 490.1K
15:59 11,577.31 11,579.39 11,577.31 11,579.14 720.7K
16:00 11,578.13 11,578.19 11,578.13 11,578.19 18,685.7K
16:01 11,578.19 11,578.19 11,578.19 11,578.19 623.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据