S&PTSX Composite BuyBack (GSPTXBB)

GSPTXBB
🏛️ 加拿大 →
14,235.31
最后更新: 2025-10-03
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 12,099.92 12,099.92 12,095.27 12,099.56 1,545.1K
09:31 12,091.09 12,091.09 12,068.44 12,068.44 208.5K
09:32 12,062.67 12,062.67 12,050.43 12,050.43 270.3K
09:33 12,049.46 12,049.46 12,040.14 12,040.14 198.0K
09:34 12,040.19 12,044.04 12,040.19 12,042.35 159.6K
09:35 12,039.06 12,048.52 12,037.60 12,048.52 262.9K
09:36 12,047.59 12,049.04 12,047.34 12,047.94 134.8K
09:37 12,047.57 12,053.71 12,047.09 12,053.71 136.7K
09:38 12,052.39 12,053.63 12,052.39 12,053.63 127.1K
09:39 12,052.62 12,052.62 12,050.10 12,050.32 79.1K
09:40 12,051.72 12,060.87 12,051.40 12,060.87 125.9K
09:41 12,060.98 12,064.14 12,060.98 12,063.86 154.1K
09:42 12,064.22 12,064.22 12,060.27 12,060.27 84.2K
09:43 12,057.84 12,060.42 12,053.52 12,060.42 159.8K
09:44 12,060.59 12,060.59 12,054.34 12,054.34 96.9K
09:45 12,048.67 12,048.67 12,044.88 12,044.88 155.2K
09:46 12,042.91 12,043.50 12,037.42 12,037.42 140.8K
09:47 12,034.00 12,034.00 12,030.25 12,030.94 144.7K
09:48 12,029.15 12,029.17 12,025.44 12,025.44 107.5K
09:49 12,028.40 12,029.92 12,028.13 12,028.13 88.2K
09:50 12,028.57 12,028.57 12,021.20 12,021.20 110.0K
09:51 12,020.69 12,023.56 12,020.69 12,021.56 131.4K
09:52 12,019.57 12,020.08 12,017.31 12,017.31 102.3K
09:53 12,016.71 12,017.41 12,014.33 12,014.33 167.9K
09:54 12,017.71 12,022.48 12,017.71 12,022.48 126.7K
09:55 12,026.19 12,028.37 12,026.19 12,026.58 94.6K
09:56 12,029.48 12,029.87 12,028.94 12,028.94 66.4K
09:57 12,030.15 12,031.00 12,027.69 12,027.69 67.9K
09:58 12,026.09 12,026.49 12,025.62 12,025.62 72.7K
09:59 12,023.91 12,023.99 12,023.08 12,023.54 119.0K
10:00 12,023.50 12,024.50 12,023.50 12,024.50 176.8K
10:01 12,023.71 12,024.41 12,021.75 12,021.75 67.8K
10:02 12,022.01 12,022.01 12,019.45 12,019.45 193.0K
10:03 12,021.38 12,021.38 12,017.73 12,019.81 120.5K
10:04 12,020.80 12,024.47 12,020.80 12,024.47 88.4K
10:05 12,025.58 12,025.58 12,019.87 12,019.87 118.3K
10:06 12,024.35 12,026.34 12,024.35 12,026.34 122.6K
10:07 12,027.57 12,029.16 12,027.57 12,029.16 71.4K
10:08 12,028.34 12,028.34 12,018.36 12,018.36 155.4K
10:09 12,018.14 12,020.42 12,017.46 12,017.46 140.2K
10:10 12,015.91 12,019.65 12,015.91 12,019.65 125.2K
10:11 12,020.59 12,021.20 12,019.78 12,020.29 56.6K
10:12 12,020.95 12,021.58 12,019.83 12,021.28 61.8K
10:13 12,021.79 12,026.19 12,021.79 12,026.19 88.7K
10:14 12,024.36 12,024.36 12,021.53 12,021.53 81.7K
10:15 12,020.98 12,021.45 12,019.66 12,019.82 62.5K
10:16 12,019.93 12,020.02 12,019.16 12,020.02 55.7K
10:17 12,020.87 12,020.87 12,019.92 12,019.92 66.1K
10:18 12,019.90 12,019.90 12,016.78 12,016.78 84.7K
10:19 12,018.44 12,020.45 12,018.35 12,020.45 81.0K
10:20 12,021.43 12,022.75 12,021.43 12,021.95 120.3K
10:21 12,022.67 12,022.67 12,021.29 12,021.29 75.4K
10:22 12,022.11 12,022.67 12,021.73 12,021.73 88.3K
10:23 12,022.69 12,026.48 12,021.96 12,026.48 83.5K
10:24 12,025.59 12,026.67 12,025.59 12,026.36 124.9K
10:25 12,027.16 12,027.79 12,026.61 12,027.79 82.1K
10:26 12,026.64 12,028.49 12,026.64 12,028.49 98.3K
10:27 12,029.54 12,032.39 12,029.54 12,032.39 107.7K
10:28 12,031.93 12,032.07 12,031.17 12,031.17 76.2K
10:29 12,033.30 12,033.30 12,028.61 12,028.61 183.9K
10:30 12,027.23 12,027.23 12,022.13 12,023.40 168.9K
10:31 12,024.08 12,026.37 12,024.08 12,026.37 94.0K
10:32 12,025.03 12,025.03 12,023.92 12,023.92 60.2K
10:33 12,024.31 12,028.41 12,024.31 12,028.41 92.0K
10:34 12,030.24 12,030.24 12,027.64 12,027.64 72.7K
10:35 12,027.22 12,027.57 12,026.56 12,027.57 64.6K
10:36 12,025.58 12,026.62 12,025.58 12,025.88 167.3K
10:37 12,026.57 12,028.00 12,025.88 12,028.00 67.0K
10:38 12,028.30 12,028.30 12,027.37 12,027.37 90.9K
10:39 12,026.31 12,026.31 12,025.81 12,025.81 73.5K
10:40 12,024.68 12,024.68 12,024.10 12,024.19 75.7K
10:41 12,025.74 12,028.54 12,025.62 12,028.54 98.1K
10:42 12,029.20 12,030.14 12,028.68 12,028.68 80.2K
10:43 12,027.94 12,027.94 12,025.36 12,027.20 154.6K
10:44 12,025.79 12,025.79 12,020.96 12,021.84 105.0K
10:45 12,021.39 12,021.39 12,018.48 12,018.48 249.9K
10:46 12,015.22 12,017.90 12,014.54 12,017.90 260.1K
10:47 12,019.28 12,022.39 12,019.28 12,022.39 91.1K
10:48 12,022.12 12,022.60 12,020.49 12,020.49 113.2K
10:49 12,022.25 12,025.05 12,022.25 12,025.05 72.5K
10:50 12,024.20 12,027.55 12,024.20 12,027.55 76.0K
10:51 12,029.40 12,033.24 12,029.40 12,033.24 171.2K
10:52 12,033.13 12,035.99 12,033.13 12,034.70 127.8K
10:53 12,034.22 12,034.22 12,032.55 12,032.55 61.5K
10:54 12,033.46 12,033.46 12,031.95 12,031.95 63.1K
10:55 12,031.46 12,031.62 12,029.40 12,029.40 66.7K
10:56 12,027.16 12,027.16 12,023.61 12,023.61 66.4K
10:57 12,020.88 12,020.88 12,016.27 12,016.27 105.7K
10:58 12,015.98 12,018.66 12,015.98 12,017.29 86.5K
10:59 12,016.62 12,017.96 12,016.62 12,017.03 74.6K
11:00 12,017.51 12,018.64 12,017.51 12,017.95 79.8K
11:01 12,016.95 12,018.89 12,016.95 12,018.89 62.2K
11:02 12,019.47 12,020.07 12,019.47 12,020.05 66.9K
11:03 12,020.95 12,020.95 12,018.97 12,018.97 52.6K
11:04 12,018.73 12,019.36 12,018.73 12,019.36 91.0K
11:05 12,019.86 12,021.89 12,019.60 12,019.60 88.2K
11:06 12,019.37 12,019.72 12,017.83 12,017.83 47.8K
11:07 12,019.09 12,019.09 12,017.68 12,017.68 97.9K
11:08 12,016.91 12,016.91 12,015.58 12,016.01 62.0K
11:09 12,016.86 12,017.78 12,015.76 12,015.76 60.3K
11:10 12,016.48 12,018.45 12,015.87 12,018.45 153.4K
11:11 12,018.70 12,018.70 12,016.99 12,017.04 79.6K
11:12 12,017.04 12,017.59 12,014.71 12,014.71 99.0K
11:13 12,015.02 12,015.02 12,012.95 12,013.55 90.4K
11:14 12,013.03 12,013.03 12,011.53 12,011.53 66.5K
11:15 12,012.01 12,012.01 12,010.46 12,010.81 66.4K
11:16 12,007.98 12,007.98 12,004.42 12,004.42 263.6K
11:17 12,002.68 12,002.68 11,999.69 11,999.69 160.6K
11:18 11,998.06 11,998.06 11,996.24 11,996.80 179.2K
11:19 11,997.69 12,004.59 11,997.55 12,004.59 195.1K
11:20 12,004.48 12,004.48 12,002.85 12,003.91 56.1K
11:21 12,003.73 12,008.03 12,003.73 12,005.61 128.7K
11:22 12,005.29 12,005.29 12,001.86 12,001.86 45.9K
11:23 12,001.34 12,001.97 12,000.75 12,001.97 64.2K
11:24 12,002.08 12,004.50 12,002.08 12,004.30 84.0K
11:25 12,003.32 12,003.32 11,999.19 11,999.19 83.3K
11:26 11,997.19 11,997.19 11,995.94 11,995.94 80.6K
11:27 11,995.56 11,995.56 11,992.40 11,992.73 62.9K
11:28 11,993.52 11,993.52 11,988.68 11,988.68 107.1K
11:29 11,987.51 11,987.51 11,985.65 11,985.76 76.2K
11:30 11,985.34 11,985.34 11,984.37 11,985.07 61.5K
11:31 11,984.28 11,986.39 11,984.28 11,986.39 303.3K
11:32 11,985.59 11,987.35 11,985.59 11,987.35 73.7K
11:33 11,987.64 11,988.18 11,987.35 11,987.35 63.4K
11:34 11,986.07 11,987.61 11,986.07 11,987.41 109.1K
11:35 11,986.70 11,987.38 11,985.72 11,985.72 90.1K
11:36 11,984.80 11,984.80 11,982.54 11,982.54 87.4K
11:37 11,982.13 11,982.59 11,981.60 11,981.61 38.9K
11:38 11,981.74 11,982.46 11,981.59 11,982.35 57.7K
11:39 11,984.22 11,984.22 11,982.60 11,983.89 127.6K
11:40 11,985.53 11,986.19 11,984.13 11,984.13 70.7K
11:41 11,982.54 11,982.54 11,979.71 11,979.71 64.7K
11:42 11,977.75 11,980.12 11,977.75 11,980.12 122.2K
11:43 11,981.75 11,981.75 11,980.99 11,981.44 38.0K
11:44 11,980.84 11,983.22 11,980.84 11,982.91 57.0K
11:45 11,983.72 11,983.72 11,982.50 11,982.50 49.6K
11:46 11,983.38 11,986.43 11,983.38 11,986.43 79.3K
11:47 11,987.52 11,990.83 11,987.52 11,990.83 51.2K
11:48 11,992.25 11,992.25 11,990.87 11,990.94 45.5K
11:49 11,991.09 11,991.09 11,990.57 11,990.83 34.8K
11:50 11,990.20 11,990.20 11,988.71 11,988.71 66.1K
11:51 11,988.30 11,988.30 11,983.55 11,983.55 83.1K
11:52 11,982.59 11,983.48 11,982.31 11,982.56 39.6K
11:53 11,982.39 11,982.39 11,980.93 11,981.10 56.9K
11:54 11,981.99 11,982.55 11,981.69 11,981.69 45.1K
11:55 11,981.41 11,981.83 11,981.26 11,981.76 43.2K
11:56 11,982.08 11,983.43 11,982.08 11,983.43 47.7K
11:57 11,983.82 11,984.32 11,983.58 11,984.32 58.8K
11:58 11,984.40 11,985.50 11,984.40 11,985.20 36.7K
11:59 11,984.10 11,984.10 11,981.78 11,981.78 72.4K
12:00 11,982.52 11,983.39 11,982.52 11,983.39 39.0K
12:01 11,984.05 11,984.05 11,982.45 11,982.45 48.4K
12:02 11,983.35 11,983.48 11,982.65 11,982.65 70.2K
12:03 11,985.71 11,987.21 11,985.30 11,987.21 102.2K
12:04 11,988.14 11,990.54 11,988.14 11,989.83 61.3K
12:05 11,989.40 11,990.80 11,989.40 11,990.80 61.1K
12:06 11,991.24 11,991.25 11,989.27 11,989.27 87.5K
12:07 11,989.83 11,991.15 11,989.83 11,991.15 35.8K
12:08 11,991.27 11,991.89 11,991.09 11,991.89 40.4K
12:09 11,992.14 11,996.84 11,992.14 11,996.84 77.6K
12:10 11,997.02 11,997.84 11,996.41 11,997.84 57.3K
12:11 11,998.85 11,999.29 11,998.35 11,999.29 53.4K
12:12 11,997.72 11,998.83 11,997.72 11,998.83 51.0K
12:13 11,998.61 12,004.27 11,998.61 12,004.27 90.8K
12:14 12,005.15 12,005.15 12,004.62 12,004.63 142.3K
12:15 12,004.84 12,006.26 12,004.84 12,006.07 25.7K
12:16 12,006.57 12,007.77 12,006.57 12,007.77 81.6K
12:17 12,008.78 12,014.67 12,008.78 12,014.67 131.2K
12:18 12,014.95 12,014.95 12,013.40 12,013.40 58.6K
12:19 12,013.54 12,013.54 12,010.00 12,010.21 53.9K
12:20 12,012.31 12,013.19 12,012.31 12,013.19 83.2K
12:21 12,013.30 12,015.13 12,013.30 12,015.13 37.7K
12:22 12,015.65 12,017.47 12,015.65 12,016.79 59.6K
12:23 12,017.36 12,017.36 12,015.47 12,016.35 56.1K
12:24 12,016.15 12,016.49 12,015.91 12,016.17 36.0K
12:25 12,016.53 12,018.82 12,016.53 12,018.82 54.8K
12:26 12,019.53 12,020.37 12,019.53 12,020.37 33.9K
12:27 12,019.99 12,021.45 12,019.23 12,019.23 75.5K
12:28 12,019.05 12,019.05 12,017.43 12,017.74 57.8K
12:29 12,017.00 12,017.00 12,014.82 12,014.82 73.9K
12:30 12,014.71 12,018.19 12,014.36 12,018.19 93.5K
12:31 12,018.48 12,019.84 12,018.48 12,018.82 50.3K
12:32 12,018.27 12,018.28 12,017.30 12,017.30 46.0K
12:33 12,020.56 12,021.11 12,019.32 12,019.32 124.8K
12:34 12,016.26 12,017.12 12,015.67 12,017.12 33.3K
12:35 12,016.64 12,017.09 12,015.71 12,015.71 81.0K
12:36 12,015.46 12,015.46 12,012.80 12,012.80 87.9K
12:37 12,012.26 12,012.26 12,011.19 12,011.19 47.2K
12:38 12,011.78 12,011.78 12,008.99 12,008.99 63.1K
12:39 12,008.28 12,008.28 12,005.45 12,005.45 179.4K
12:40 12,004.87 12,004.87 12,003.42 12,003.42 28.6K
12:41 12,002.47 12,002.47 12,001.58 12,001.58 83.6K
12:42 12,001.55 12,004.65 12,001.55 12,004.65 62.2K
12:43 12,005.09 12,007.52 12,004.58 12,007.52 89.7K
12:44 12,007.30 12,007.77 12,007.30 12,007.77 35.5K
12:45 12,008.22 12,008.22 12,006.82 12,006.84 58.0K
12:46 12,006.41 12,008.85 12,006.41 12,008.85 68.9K
12:47 12,010.41 12,013.77 12,010.41 12,013.77 50.4K
12:48 12,013.86 12,016.89 12,013.70 12,016.15 63.4K
12:49 12,015.77 12,015.81 12,014.83 12,014.83 38.3K
12:50 12,015.01 12,016.44 12,015.01 12,016.44 94.6K
12:51 12,015.72 12,016.73 12,015.72 12,016.51 56.7K
12:52 12,016.93 12,017.56 12,016.93 12,017.41 28.2K
12:53 12,017.44 12,018.58 12,017.41 12,018.58 55.7K
12:54 12,018.86 12,019.26 12,018.19 12,018.19 69.6K
12:55 12,018.84 12,019.20 12,017.50 12,017.50 41.6K
12:56 12,018.14 12,018.47 12,017.61 12,018.47 32.5K
12:57 12,018.83 12,019.40 12,018.70 12,018.70 37.0K
12:58 12,019.20 12,019.41 12,016.32 12,016.32 60.7K
12:59 12,016.26 12,016.26 12,014.17 12,014.17 61.3K
13:00 12,015.14 12,016.90 12,015.14 12,016.90 43.6K
13:01 12,016.53 12,019.00 12,016.53 12,019.00 44.3K
13:02 12,018.93 12,019.80 12,018.93 12,019.21 39.9K
13:03 12,018.97 12,019.00 12,018.89 12,018.94 41.6K
13:04 12,018.93 12,019.71 12,018.93 12,019.50 70.5K
13:05 12,021.59 12,022.56 12,021.52 12,022.56 69.8K
13:06 12,021.33 12,022.89 12,021.33 12,022.78 102.9K
13:07 12,022.86 12,022.86 12,020.54 12,020.54 44.9K
13:08 12,021.30 12,022.49 12,021.30 12,022.34 38.2K
13:09 12,022.38 12,022.38 12,020.89 12,020.89 63.4K
13:10 12,019.14 12,019.67 12,018.67 12,019.67 63.1K
13:11 12,019.54 12,019.72 12,018.53 12,019.72 65.2K
13:12 12,018.74 12,018.74 12,018.05 12,018.05 42.7K
13:13 12,017.58 12,020.17 12,017.58 12,020.17 48.6K
13:14 12,019.56 12,020.92 12,019.56 12,020.92 45.0K
13:15 12,021.52 12,021.52 12,019.80 12,019.80 29.4K
13:16 12,019.44 12,020.02 12,018.17 12,018.17 38.9K
13:17 12,017.99 12,019.52 12,017.99 12,019.31 69.8K
13:18 12,018.85 12,020.40 12,018.85 12,020.40 54.2K
13:19 12,019.73 12,020.41 12,019.64 12,020.41 34.4K
13:20 12,019.78 12,020.02 12,019.73 12,019.73 41.3K
13:21 12,020.08 12,021.77 12,020.08 12,021.77 33.0K
13:22 12,022.18 12,023.11 12,022.18 12,022.71 40.3K
13:23 12,022.52 12,022.52 12,021.04 12,021.04 84.4K
13:24 12,022.47 12,022.75 12,022.14 12,022.69 31.4K
13:25 12,020.41 12,021.35 12,020.41 12,020.95 71.6K
13:26 12,020.82 12,021.15 12,020.82 12,020.86 31.8K
13:27 12,019.89 12,019.89 12,018.67 12,018.67 38.6K
13:28 12,019.63 12,020.51 12,019.63 12,019.97 29.5K
13:29 12,020.02 12,020.37 12,018.78 12,018.78 61.3K
13:30 12,019.05 12,021.17 12,018.04 12,021.17 68.7K
13:31 12,022.24 12,024.24 12,022.24 12,024.24 43.2K
13:32 12,024.90 12,025.70 12,024.90 12,025.70 69.5K
13:33 12,025.45 12,025.87 12,024.67 12,024.67 39.3K
13:34 12,025.78 12,027.32 12,025.78 12,027.32 38.2K
13:35 12,027.99 12,028.52 12,027.99 12,028.52 51.5K
13:36 12,028.29 12,028.29 12,026.83 12,026.83 41.5K
13:37 12,026.93 12,027.84 12,026.93 12,027.76 27.5K
13:38 12,027.69 12,027.69 12,025.42 12,025.92 35.8K
13:39 12,025.69 12,025.92 12,024.97 12,024.97 44.5K
13:40 12,025.11 12,025.11 12,020.75 12,020.75 155.0K
13:41 12,020.81 12,020.81 12,015.50 12,015.50 131.1K
13:42 12,015.48 12,016.37 12,015.48 12,016.37 55.4K
13:43 12,016.72 12,016.72 12,015.71 12,016.29 26.1K
13:44 12,016.42 12,017.18 12,016.42 12,017.18 59.4K
13:45 12,017.48 12,018.64 12,017.48 12,018.64 49.2K
13:46 12,022.00 12,022.18 12,021.46 12,022.18 66.5K
13:47 12,022.64 12,023.93 12,022.64 12,023.46 43.5K
13:48 12,022.79 12,022.79 12,021.40 12,022.56 32.4K
13:49 12,022.40 12,023.78 12,022.40 12,023.78 28.9K
13:50 12,023.00 12,023.00 12,022.19 12,022.19 54.6K
13:51 12,023.02 12,024.60 12,023.02 12,024.60 60.2K
13:52 12,024.95 12,024.95 12,022.62 12,022.62 35.9K
13:53 12,022.77 12,023.45 12,022.77 12,022.88 53.7K
13:54 12,022.75 12,024.56 12,022.75 12,024.37 48.6K
13:55 12,023.91 12,023.91 12,022.58 12,022.58 38.1K
13:56 12,021.72 12,021.98 12,021.35 12,021.35 40.3K
13:57 12,021.59 12,021.59 12,020.39 12,020.39 45.8K
13:58 12,020.78 12,021.29 12,020.70 12,020.70 18.6K
13:59 12,023.86 12,025.72 12,023.86 12,024.32 140.0K
14:00 12,023.91 12,024.64 12,023.91 12,024.64 82.6K
14:01 12,025.34 12,025.34 12,024.45 12,025.17 40.9K
14:02 12,026.42 12,029.03 12,026.42 12,028.94 87.7K
14:03 12,029.90 12,030.39 12,029.87 12,030.30 61.4K
14:04 12,029.61 12,034.57 12,029.61 12,034.57 111.1K
14:05 12,034.61 12,034.61 12,031.27 12,031.27 82.1K
14:06 12,030.73 12,032.11 12,030.73 12,031.81 60.1K
14:07 12,031.70 12,031.70 12,030.00 12,031.41 54.6K
14:08 12,031.13 12,031.13 12,030.09 12,030.29 85.3K
14:09 12,031.40 12,031.40 12,029.69 12,029.69 44.0K
14:10 12,028.88 12,029.32 12,027.29 12,027.48 62.6K
14:11 12,026.87 12,026.87 12,025.86 12,025.86 86.9K
14:12 12,025.22 12,025.22 12,021.09 12,021.16 53.2K
14:13 12,020.55 12,021.02 12,019.75 12,019.75 38.2K
14:14 12,020.87 12,021.37 12,020.87 12,021.03 94.0K
14:15 12,020.86 12,020.86 12,019.63 12,019.75 37.4K
14:16 12,019.52 12,019.52 12,017.47 12,017.47 88.2K
14:17 12,016.87 12,017.53 12,016.63 12,017.03 85.2K
14:18 12,016.96 12,017.64 12,016.96 12,017.31 32.2K
14:19 12,017.49 12,018.27 12,017.35 12,018.27 29.0K
14:20 12,018.49 12,020.40 12,018.49 12,020.40 24.9K
14:21 12,020.56 12,021.29 12,019.57 12,019.57 49.8K
14:22 12,019.44 12,019.44 12,018.18 12,018.50 50.9K
14:23 12,018.22 12,018.83 12,018.13 12,018.83 40.1K
14:24 12,019.45 12,020.10 12,019.45 12,020.01 108.0K
14:25 12,021.31 12,021.95 12,021.31 12,021.38 93.6K
14:26 12,021.93 12,022.09 12,021.21 12,021.21 42.6K
14:27 12,023.60 12,025.37 12,023.60 12,025.37 115.9K
14:28 12,025.55 12,025.55 12,024.61 12,025.19 98.6K
14:29 12,024.75 12,026.18 12,024.75 12,025.69 78.4K
14:30 12,026.03 12,029.64 12,026.03 12,029.64 71.2K
14:31 12,029.55 12,029.55 12,028.25 12,029.02 52.4K
14:32 12,029.44 12,030.15 12,029.27 12,029.71 49.5K
14:33 12,030.33 12,031.11 12,030.33 12,031.03 112.7K
14:34 12,031.65 12,033.28 12,031.65 12,033.28 43.4K
14:35 12,034.11 12,034.97 12,034.11 12,034.93 66.1K
14:36 12,035.66 12,039.76 12,035.66 12,039.76 89.5K
14:37 12,040.01 12,040.01 12,039.05 12,039.33 51.9K
14:38 12,038.60 12,038.60 12,037.52 12,037.56 55.2K
14:39 12,038.26 12,040.96 12,038.26 12,040.47 129.3K
14:40 12,041.45 12,043.88 12,041.45 12,043.31 68.8K
14:41 12,043.33 12,043.33 12,042.60 12,042.60 26.2K
14:42 12,042.67 12,043.20 12,042.47 12,043.20 38.6K
14:43 12,044.44 12,044.44 12,043.51 12,043.72 44.6K
14:44 12,043.54 12,046.18 12,043.54 12,046.18 47.0K
14:45 12,047.05 12,051.19 12,047.05 12,051.19 106.2K
14:46 12,052.16 12,052.30 12,051.32 12,052.30 75.8K
14:47 12,051.72 12,052.28 12,050.97 12,050.97 61.1K
14:48 12,051.02 12,053.04 12,051.02 12,052.93 54.3K
14:49 12,053.01 12,053.86 12,053.01 12,053.86 67.5K
14:50 12,053.30 12,053.51 12,053.15 12,053.22 63.7K
14:51 12,053.56 12,054.89 12,053.56 12,054.04 26.6K
14:52 12,054.73 12,056.60 12,054.73 12,055.17 47.1K
14:53 12,055.08 12,056.33 12,055.08 12,056.00 73.0K
14:54 12,055.81 12,056.24 12,055.63 12,055.73 34.1K
14:55 12,055.93 12,056.19 12,055.77 12,055.93 44.7K
14:56 12,056.76 12,057.46 12,056.75 12,057.16 53.5K
14:57 12,057.50 12,057.50 12,056.69 12,056.69 48.8K
14:58 12,057.13 12,059.18 12,057.13 12,059.18 62.8K
14:59 12,057.62 12,057.62 12,053.60 12,053.60 412.4K
15:00 12,053.21 12,053.21 12,051.73 12,051.73 66.6K
15:01 12,051.47 12,051.47 12,047.61 12,047.61 64.8K
15:02 12,047.75 12,050.24 12,047.75 12,048.70 192.0K
15:03 12,049.27 12,049.54 12,048.89 12,049.51 30.4K
15:04 12,050.30 12,050.30 12,045.37 12,045.37 82.5K
15:05 12,045.57 12,045.91 12,044.31 12,044.31 41.9K
15:06 12,043.87 12,043.87 12,043.28 12,043.48 51.6K
15:07 12,043.70 12,045.07 12,043.65 12,045.07 54.0K
15:08 12,045.87 12,045.89 12,045.28 12,045.89 36.3K
15:09 12,047.39 12,047.39 12,046.47 12,046.47 55.2K
15:10 12,046.12 12,046.12 12,044.61 12,045.37 47.5K
15:11 12,045.43 12,048.14 12,045.43 12,047.63 49.2K
15:12 12,047.60 12,048.97 12,047.60 12,047.66 183.8K
15:13 12,047.52 12,047.52 12,046.63 12,046.63 56.1K
15:14 12,046.89 12,049.50 12,046.89 12,049.19 64.1K
15:15 12,049.18 12,049.18 12,047.73 12,047.73 37.2K
15:16 12,048.24 12,048.79 12,047.93 12,047.93 89.0K
15:17 12,047.57 12,048.40 12,047.40 12,047.40 41.9K
15:18 12,047.92 12,049.51 12,047.22 12,049.51 58.1K
15:19 12,049.90 12,051.15 12,049.90 12,051.15 53.5K
15:20 12,051.34 12,051.51 12,050.27 12,050.27 105.3K
15:21 12,047.99 12,047.99 12,047.20 12,047.76 86.9K
15:22 12,047.84 12,047.84 12,047.07 12,047.58 58.8K
15:23 12,046.95 12,048.99 12,046.95 12,048.88 80.3K
15:24 12,048.51 12,048.51 12,041.54 12,041.54 145.0K
15:25 12,041.19 12,041.19 12,040.42 12,040.42 52.6K
15:26 12,040.94 12,040.94 12,039.44 12,040.66 83.1K
15:27 12,040.49 12,040.49 12,040.15 12,040.21 60.9K
15:28 12,039.18 12,039.18 12,037.15 12,037.15 107.8K
15:29 12,037.46 12,037.88 12,036.00 12,036.00 80.7K
15:30 12,034.90 12,034.90 12,032.76 12,033.58 93.1K
15:31 12,033.57 12,033.57 12,030.98 12,030.98 130.1K
15:32 12,030.99 12,030.99 12,028.19 12,028.19 247.6K
15:33 12,028.04 12,032.03 12,028.04 12,032.02 174.4K
15:34 12,031.57 12,031.57 12,031.05 12,031.42 96.5K
15:35 12,032.43 12,032.43 12,031.18 12,031.56 128.5K
15:36 12,033.19 12,033.86 12,032.99 12,033.19 100.0K
15:37 12,034.15 12,034.86 12,033.81 12,033.81 166.8K
15:38 12,033.11 12,033.19 12,032.79 12,033.19 96.2K
15:39 12,033.33 12,034.49 12,033.33 12,034.22 140.4K
15:40 12,034.33 12,034.57 12,033.79 12,034.08 217.0K
15:41 12,033.52 12,033.52 12,032.30 12,032.70 170.7K
15:42 12,032.56 12,032.77 12,032.48 12,032.48 184.6K
15:43 12,033.18 12,034.56 12,033.18 12,034.56 111.5K
15:44 12,034.70 12,036.73 12,034.70 12,036.73 159.8K
15:45 12,037.75 12,038.02 12,037.01 12,037.90 107.1K
15:46 12,036.93 12,036.93 12,035.86 12,035.88 88.9K
15:47 12,037.55 12,037.55 12,036.48 12,036.92 221.4K
15:48 12,036.87 12,036.96 12,036.00 12,036.51 569.6K
15:49 12,036.68 12,037.72 12,035.88 12,037.72 217.8K
15:50 12,039.39 12,041.41 12,039.39 12,041.41 522.2K
15:51 12,041.33 12,041.75 12,040.60 12,040.60 148.6K
15:52 12,041.45 12,041.45 12,039.87 12,041.04 191.4K
15:53 12,041.81 12,041.81 12,040.04 12,040.04 229.3K
15:54 12,040.51 12,040.51 12,037.76 12,037.76 542.6K
15:55 12,038.48 12,039.29 12,037.00 12,039.29 505.5K
15:56 12,039.33 12,039.33 12,039.07 12,039.08 338.6K
15:57 12,039.45 12,039.45 12,038.87 12,039.10 276.8K
15:58 12,037.75 12,037.75 12,035.35 12,035.70 797.8K
15:59 12,037.93 12,037.93 12,035.48 12,035.48 780.5K
16:00 12,035.34 12,035.89 12,035.34 12,035.89 24,488.5K
16:01 12,035.89 12,035.89 12,035.89 12,035.89 709.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据