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 11,564.75 11,564.75 11,372.24 11,379.12 5,350.0K
09:31 11,381.63 11,407.32 11,379.03 11,407.32 575.2K
09:32 11,417.84 11,431.97 11,417.38 11,431.97 564.2K
09:33 11,437.38 11,454.65 11,437.38 11,454.65 442.3K
09:34 11,459.02 11,459.02 11,435.87 11,435.87 528.1K
09:35 11,439.92 11,448.85 11,439.92 11,445.86 447.2K
09:36 11,448.51 11,454.63 11,448.51 11,454.63 489.3K
09:37 11,454.83 11,459.94 11,453.79 11,459.94 351.6K
09:38 11,460.76 11,466.80 11,460.76 11,461.53 492.5K
09:39 11,461.41 11,474.27 11,461.41 11,474.27 464.1K
09:40 11,476.53 11,482.59 11,476.53 11,477.89 455.3K
09:41 11,478.64 11,491.08 11,478.64 11,491.08 480.3K
09:42 11,492.90 11,492.90 11,486.28 11,486.29 347.9K
09:43 11,488.64 11,488.64 11,481.73 11,486.38 414.3K
09:44 11,486.82 11,486.82 11,479.06 11,479.96 333.1K
09:45 11,476.99 11,476.99 11,455.64 11,455.64 465.4K
09:46 11,451.79 11,459.50 11,451.79 11,455.70 314.1K
09:47 11,457.72 11,457.72 11,438.04 11,438.04 522.8K
09:48 11,436.22 11,441.55 11,436.22 11,441.55 224.5K
09:49 11,448.72 11,449.89 11,444.77 11,444.77 332.9K
09:50 11,440.64 11,448.14 11,440.64 11,448.14 507.5K
09:51 11,447.46 11,447.46 11,442.85 11,442.85 248.8K
09:52 11,442.04 11,450.67 11,442.04 11,446.66 232.7K
09:53 11,450.97 11,451.68 11,450.04 11,451.05 217.4K
09:54 11,446.75 11,446.75 11,430.33 11,430.33 613.5K
09:55 11,431.07 11,437.90 11,431.07 11,437.90 371.6K
09:56 11,434.26 11,434.26 11,424.71 11,424.71 249.0K
09:57 11,423.08 11,423.08 11,416.61 11,416.61 327.7K
09:58 11,420.94 11,420.94 11,416.33 11,416.97 332.1K
09:59 11,418.14 11,426.98 11,418.14 11,426.98 216.0K
10:00 11,422.58 11,422.58 11,413.03 11,416.45 870.5K
10:01 11,411.07 11,412.85 11,411.07 11,411.70 341.0K
10:02 11,413.60 11,416.30 11,413.58 11,413.58 316.2K
10:03 11,414.55 11,414.55 11,408.47 11,408.47 339.3K
10:04 11,406.02 11,409.28 11,406.02 11,407.61 244.6K
10:05 11,409.20 11,409.20 11,405.32 11,405.34 253.3K
10:06 11,409.67 11,410.16 11,408.64 11,410.16 264.7K
10:07 11,405.23 11,405.23 11,402.50 11,404.08 274.4K
10:08 11,404.81 11,406.32 11,403.13 11,403.13 236.5K
10:09 11,402.44 11,402.44 11,399.32 11,399.91 280.5K
10:10 11,399.36 11,401.71 11,399.36 11,400.76 157.7K
10:11 11,400.20 11,400.20 11,392.33 11,392.35 219.2K
10:12 11,393.68 11,393.68 11,386.66 11,386.66 178.1K
10:13 11,386.11 11,386.11 11,375.89 11,375.89 300.3K
10:14 11,378.33 11,381.77 11,378.33 11,381.40 202.6K
10:15 11,384.06 11,391.05 11,382.81 11,391.05 173.8K
10:16 11,391.93 11,396.01 11,390.84 11,396.01 228.6K
10:17 11,397.18 11,397.34 11,394.02 11,394.02 149.1K
10:18 11,391.62 11,391.62 11,381.99 11,381.99 223.5K
10:19 11,381.59 11,381.64 11,379.77 11,379.77 170.3K
10:20 11,381.38 11,383.48 11,381.38 11,383.23 172.0K
10:21 11,379.87 11,379.87 11,372.81 11,373.08 328.6K
10:22 11,372.54 11,372.54 11,369.59 11,369.59 202.0K
10:23 11,364.61 11,366.36 11,363.66 11,363.80 178.0K
10:24 11,364.04 11,364.04 11,354.74 11,354.74 204.4K
10:25 11,353.94 11,363.49 11,353.94 11,363.49 182.2K
10:26 11,370.31 11,376.15 11,370.31 11,373.61 196.3K
10:27 11,372.33 11,372.33 11,369.83 11,370.69 261.2K
10:28 11,370.91 11,372.56 11,370.61 11,372.56 159.7K
10:29 11,372.28 11,373.52 11,372.28 11,373.52 125.4K
10:30 11,372.33 11,382.43 11,372.33 11,379.31 226.8K
10:31 11,379.70 11,382.08 11,379.55 11,380.58 135.2K
10:32 11,381.18 11,382.59 11,380.91 11,380.99 134.4K
10:33 11,381.15 11,381.20 11,369.88 11,369.88 296.8K
10:34 11,368.67 11,368.67 11,351.58 11,351.58 701.3K
10:35 11,347.19 11,354.91 11,347.19 11,354.91 391.8K
10:36 11,352.37 11,357.03 11,352.37 11,354.65 148.0K
10:37 11,351.07 11,353.00 11,351.07 11,352.66 113.9K
10:38 11,352.99 11,352.99 11,347.49 11,347.49 169.5K
10:39 11,345.14 11,346.41 11,343.99 11,346.41 182.4K
10:40 11,347.33 11,347.33 11,341.03 11,341.03 189.2K
10:41 11,337.76 11,340.07 11,337.29 11,340.07 192.7K
10:42 11,346.28 11,347.63 11,343.66 11,343.66 227.2K
10:43 11,342.33 11,342.33 11,335.80 11,337.01 163.9K
10:44 11,336.80 11,342.54 11,336.54 11,342.54 276.4K
10:45 11,343.99 11,343.99 11,331.26 11,331.26 261.3K
10:46 11,330.14 11,333.30 11,330.14 11,333.30 190.4K
10:47 11,332.54 11,332.54 11,325.36 11,325.36 254.2K
10:48 11,321.05 11,321.05 11,315.33 11,315.33 634.0K
10:49 11,315.41 11,315.41 11,309.50 11,309.50 197.7K
10:50 11,307.64 11,309.74 11,307.43 11,309.08 253.8K
10:51 11,308.77 11,308.77 11,303.62 11,303.62 269.5K
10:52 11,303.94 11,303.94 11,301.14 11,301.93 190.8K
10:53 11,303.23 11,303.23 11,296.00 11,296.00 169.3K
10:54 11,295.76 11,296.33 11,295.16 11,296.03 226.7K
10:55 11,298.66 11,300.56 11,297.60 11,297.63 218.5K
10:56 11,296.72 11,296.72 11,292.15 11,292.95 230.8K
10:57 11,290.03 11,290.03 11,287.86 11,288.58 255.1K
10:58 11,285.58 11,285.58 11,282.63 11,283.14 353.9K
10:59 11,276.50 11,277.20 11,276.18 11,276.18 169.5K
11:00 11,271.85 11,274.38 11,271.85 11,274.15 170.1K
11:01 11,273.35 11,276.93 11,272.58 11,276.93 153.3K
11:02 11,273.14 11,275.87 11,273.14 11,274.69 122.8K
11:03 11,274.74 11,275.73 11,274.13 11,274.13 147.3K
11:04 11,272.68 11,272.68 11,270.78 11,270.79 199.5K
11:05 11,271.88 11,271.88 11,263.43 11,263.43 218.9K
11:06 11,262.40 11,267.58 11,262.40 11,267.54 152.0K
11:07 11,267.35 11,267.35 11,262.47 11,263.43 145.2K
11:08 11,263.41 11,263.41 11,258.59 11,258.59 192.8K
11:09 11,258.17 11,258.82 11,254.28 11,254.28 167.0K
11:10 11,254.15 11,257.17 11,254.15 11,257.17 136.9K
11:11 11,259.06 11,272.97 11,259.06 11,272.97 184.2K
11:12 11,271.41 11,273.97 11,271.28 11,273.97 194.1K
11:13 11,275.88 11,280.57 11,275.88 11,280.57 174.3K
11:14 11,281.50 11,284.55 11,281.50 11,284.55 142.5K
11:15 11,282.44 11,284.34 11,282.44 11,283.88 212.8K
11:16 11,282.38 11,286.19 11,281.59 11,286.19 138.2K
11:17 11,287.08 11,287.08 11,284.64 11,285.13 103.3K
11:18 11,287.18 11,287.18 11,286.33 11,286.33 120.2K
11:19 11,286.69 11,286.69 11,280.34 11,283.08 176.9K
11:20 11,283.10 11,287.30 11,283.03 11,287.30 131.2K
11:21 11,287.65 11,287.65 11,282.74 11,282.74 155.0K
11:22 11,281.37 11,281.37 11,279.98 11,280.26 118.0K
11:23 11,280.35 11,285.72 11,280.35 11,285.72 132.7K
11:24 11,286.80 11,289.46 11,286.80 11,288.40 110.1K
11:25 11,290.31 11,292.37 11,290.31 11,292.37 95.7K
11:26 11,296.14 11,307.23 11,296.14 11,307.23 524.9K
11:27 11,305.75 11,308.16 11,305.75 11,308.16 142.1K
11:28 11,306.99 11,307.85 11,306.99 11,307.85 159.2K
11:29 11,305.65 11,307.68 11,305.09 11,305.27 157.5K
11:30 11,304.88 11,304.88 11,299.45 11,304.27 298.2K
11:31 11,312.03 11,313.16 11,308.73 11,311.63 179.5K
11:32 11,310.69 11,313.81 11,310.69 11,313.49 234.8K
11:33 11,312.47 11,313.02 11,311.79 11,311.79 70.1K
11:34 11,314.67 11,317.44 11,314.67 11,317.44 145.2K
11:35 11,317.53 11,317.53 11,310.75 11,310.75 147.5K
11:36 11,313.04 11,314.77 11,310.14 11,314.77 194.6K
11:37 11,317.36 11,320.71 11,317.36 11,320.71 105.6K
11:38 11,337.54 11,337.54 11,331.44 11,331.44 334.5K
11:39 11,331.60 11,331.60 11,324.32 11,325.65 155.8K
11:40 11,328.25 11,334.70 11,328.25 11,333.58 204.7K
11:41 11,332.67 11,341.31 11,332.67 11,341.31 147.6K
11:42 11,344.75 11,347.63 11,344.75 11,347.63 205.9K
11:43 11,348.03 11,349.49 11,345.82 11,349.49 105.3K
11:44 11,348.83 11,348.83 11,344.52 11,344.52 79.9K
11:45 11,345.58 11,346.19 11,344.20 11,344.20 195.9K
11:46 11,340.75 11,341.74 11,340.75 11,341.48 79.8K
11:47 11,339.27 11,339.27 11,335.57 11,335.57 113.0K
11:48 11,334.23 11,337.63 11,333.04 11,337.63 120.9K
11:49 11,337.53 11,339.29 11,337.53 11,337.63 99.3K
11:50 11,339.50 11,339.50 11,330.63 11,330.63 108.1K
11:51 11,330.81 11,331.17 11,326.67 11,326.67 92.6K
11:52 11,323.53 11,323.53 11,320.94 11,320.94 114.8K
11:53 11,320.67 11,320.67 11,319.57 11,320.08 69.2K
11:54 11,319.72 11,320.85 11,318.86 11,319.57 79.2K
11:55 11,320.27 11,324.59 11,320.27 11,324.59 76.5K
11:56 11,323.20 11,323.20 11,322.44 11,322.97 102.6K
11:57 11,324.22 11,329.63 11,324.22 11,326.99 105.1K
11:58 11,327.52 11,335.00 11,327.52 11,335.00 109.4K
11:59 11,335.72 11,335.72 11,334.16 11,334.16 88.3K
12:00 11,333.97 11,336.38 11,333.78 11,336.38 64.9K
12:01 11,337.79 11,339.24 11,337.79 11,338.76 67.2K
12:02 11,339.39 11,342.39 11,339.39 11,341.68 85.9K
12:03 11,342.16 11,343.65 11,342.16 11,342.74 87.7K
12:04 11,341.55 11,341.55 11,333.57 11,333.57 221.1K
12:05 11,336.37 11,336.37 11,333.95 11,335.42 236.4K
12:06 11,339.13 11,339.14 11,335.26 11,335.26 351.6K
12:07 11,333.43 11,333.98 11,332.13 11,332.13 128.6K
12:08 11,333.16 11,334.94 11,333.13 11,333.82 78.1K
12:09 11,333.96 11,333.96 11,331.23 11,331.23 59.9K
12:10 11,332.22 11,334.16 11,332.22 11,334.16 88.5K
12:11 11,335.09 11,337.74 11,335.09 11,337.73 98.8K
12:12 11,340.44 11,347.05 11,340.44 11,345.32 146.0K
12:13 11,343.85 11,346.17 11,343.85 11,346.17 176.6K
12:14 11,345.96 11,348.13 11,345.96 11,348.12 91.6K
12:15 11,348.24 11,348.24 11,343.81 11,343.81 215.9K
12:16 11,343.37 11,345.87 11,343.37 11,345.87 111.7K
12:17 11,350.91 11,350.91 11,349.20 11,349.47 130.5K
12:18 11,356.73 11,357.39 11,354.16 11,356.14 250.2K
12:19 11,357.49 11,363.29 11,356.87 11,363.29 77.1K
12:20 11,363.89 11,363.89 11,358.16 11,358.16 91.8K
12:21 11,359.76 11,360.86 11,358.29 11,358.29 119.8K
12:22 11,357.81 11,366.10 11,357.81 11,366.10 88.1K
12:23 11,364.28 11,365.56 11,364.28 11,364.93 113.9K
12:24 11,366.17 11,368.33 11,366.17 11,368.33 83.1K
12:25 11,368.27 11,368.27 11,362.24 11,362.24 110.8K
12:26 11,361.08 11,361.08 11,355.69 11,356.29 211.8K
12:27 11,357.61 11,362.75 11,357.61 11,362.75 73.3K
12:28 11,363.10 11,366.81 11,363.10 11,366.81 80.9K
12:29 11,367.65 11,373.70 11,367.65 11,373.70 128.2K
12:30 11,378.18 11,382.12 11,375.73 11,375.73 173.3K
12:31 11,374.30 11,374.30 11,371.57 11,371.82 113.9K
12:32 11,370.90 11,372.60 11,370.90 11,371.57 80.4K
12:33 11,373.20 11,373.20 11,368.59 11,368.59 173.7K
12:34 11,367.83 11,369.47 11,361.72 11,361.72 447.3K
12:35 11,360.19 11,361.67 11,359.90 11,359.90 238.3K
12:36 11,358.84 11,358.84 11,355.64 11,357.12 137.3K
12:37 11,356.05 11,357.35 11,355.69 11,357.35 184.4K
12:38 11,358.43 11,362.21 11,358.43 11,362.17 80.5K
12:39 11,359.79 11,359.79 11,359.09 11,359.09 57.9K
12:40 11,358.86 11,361.61 11,358.86 11,361.61 103.0K
12:41 11,362.45 11,366.90 11,362.45 11,366.90 70.1K
12:42 11,366.77 11,367.42 11,366.77 11,367.32 107.1K
12:43 11,367.61 11,372.21 11,367.61 11,372.08 67.1K
12:44 11,373.42 11,373.42 11,362.29 11,362.29 183.9K
12:45 11,362.21 11,362.21 11,357.92 11,360.58 70.3K
12:46 11,359.38 11,359.38 11,357.36 11,357.58 112.9K
12:47 11,357.78 11,359.83 11,357.78 11,359.71 53.9K
12:48 11,359.98 11,362.91 11,359.16 11,362.91 133.8K
12:49 11,364.09 11,365.83 11,364.09 11,365.83 78.6K
12:50 11,366.21 11,366.21 11,361.54 11,361.54 187.1K
12:51 11,363.67 11,363.67 11,361.09 11,361.55 168.4K
12:52 11,362.14 11,363.35 11,362.14 11,362.70 52.6K
12:53 11,363.66 11,363.77 11,359.31 11,359.31 98.3K
12:54 11,358.21 11,358.21 11,353.20 11,353.20 128.0K
12:55 11,353.17 11,353.17 11,350.78 11,351.49 97.8K
12:56 11,350.71 11,350.71 11,348.86 11,349.70 97.2K
12:57 11,349.78 11,351.55 11,348.38 11,348.38 71.5K
12:58 11,347.87 11,347.87 11,346.68 11,346.68 45.4K
12:59 11,345.74 11,345.74 11,344.03 11,344.03 111.6K
13:00 11,344.60 11,345.19 11,344.60 11,345.19 68.2K
13:01 11,346.54 11,348.83 11,346.54 11,347.15 77.4K
13:02 11,345.87 11,345.87 11,339.39 11,339.39 136.1K
13:03 11,339.85 11,339.85 11,336.23 11,336.23 77.5K
13:04 11,334.43 11,335.64 11,334.43 11,335.64 179.0K
13:05 11,335.61 11,339.72 11,335.61 11,339.53 68.3K
13:06 11,337.72 11,340.94 11,337.72 11,340.94 76.0K
13:07 11,341.22 11,342.30 11,340.78 11,340.78 52.1K
13:08 11,341.55 11,345.74 11,341.55 11,341.61 137.4K
13:09 11,340.56 11,340.56 11,339.07 11,339.07 69.7K
13:10 11,335.98 11,335.98 11,332.04 11,332.04 92.4K
13:11 11,329.25 11,331.55 11,328.93 11,331.55 92.4K
13:12 11,330.24 11,331.08 11,328.98 11,328.98 64.6K
13:13 11,329.08 11,329.87 11,328.55 11,329.65 65.3K
13:14 11,331.44 11,331.44 11,328.34 11,328.34 60.9K
13:15 11,329.68 11,329.68 11,326.83 11,326.83 63.9K
13:16 11,328.27 11,329.73 11,328.27 11,329.73 42.0K
13:17 11,329.77 11,329.77 11,325.48 11,325.48 73.0K
13:18 11,326.09 11,326.09 11,325.01 11,325.90 60.6K
13:19 11,324.37 11,324.42 11,322.51 11,322.51 78.1K
13:20 11,324.87 11,324.87 11,317.88 11,317.91 212.3K
13:21 11,317.29 11,317.75 11,316.64 11,316.64 57.3K
13:22 11,315.65 11,315.65 11,310.99 11,311.74 225.2K
13:23 11,310.79 11,310.93 11,309.97 11,310.93 105.1K
13:24 11,314.91 11,315.96 11,313.88 11,313.88 132.9K
13:25 11,313.94 11,313.94 11,312.89 11,313.02 63.5K
13:26 11,315.27 11,316.81 11,315.27 11,315.74 73.9K
13:27 11,311.97 11,311.97 11,310.20 11,310.30 110.6K
13:28 11,311.28 11,311.28 11,308.21 11,309.01 103.1K
13:29 11,309.28 11,309.64 11,307.74 11,307.74 112.3K
13:30 11,307.08 11,309.90 11,307.08 11,307.45 72.2K
13:31 11,306.73 11,306.73 11,304.09 11,304.09 84.3K
13:32 11,305.48 11,306.16 11,305.23 11,305.69 56.9K
13:33 11,304.60 11,306.42 11,304.60 11,305.42 75.6K
13:34 11,305.60 11,308.17 11,304.97 11,306.87 102.0K
13:35 11,306.75 11,310.36 11,306.75 11,310.36 77.2K
13:36 11,311.06 11,311.17 11,310.44 11,310.44 92.5K
13:37 11,312.07 11,316.23 11,311.68 11,316.23 90.4K
13:38 11,317.77 11,323.35 11,317.77 11,323.35 93.8K
13:39 11,326.81 11,328.88 11,326.81 11,328.88 130.4K
13:40 11,327.31 11,328.45 11,327.31 11,327.95 88.8K
13:41 11,329.16 11,329.99 11,328.73 11,329.99 72.2K
13:42 11,331.30 11,331.30 11,330.34 11,330.37 67.5K
13:43 11,329.30 11,332.79 11,329.30 11,332.79 74.8K
13:44 11,333.68 11,334.70 11,333.68 11,334.70 44.7K
13:45 11,335.44 11,337.81 11,335.44 11,337.81 61.9K
13:46 11,338.74 11,339.86 11,338.74 11,339.86 82.3K
13:47 11,340.54 11,340.72 11,339.19 11,339.19 48.4K
13:48 11,338.43 11,338.43 11,332.01 11,332.01 76.4K
13:49 11,332.39 11,337.61 11,332.39 11,337.61 84.2K
13:50 11,337.26 11,337.26 11,333.99 11,333.99 95.7K
13:51 11,334.33 11,334.33 11,332.92 11,332.92 94.0K
13:52 11,334.10 11,334.98 11,334.10 11,334.98 63.5K
13:53 11,332.73 11,332.73 11,329.67 11,329.67 82.9K
13:54 11,330.99 11,331.86 11,330.99 11,331.15 40.2K
13:55 11,330.19 11,330.19 11,326.67 11,326.67 70.2K
13:56 11,327.87 11,327.87 11,323.50 11,323.50 89.9K
13:57 11,324.61 11,325.19 11,323.11 11,323.11 123.4K
13:58 11,322.69 11,325.51 11,322.69 11,325.51 77.1K
13:59 11,320.71 11,320.71 11,318.84 11,318.84 217.4K
14:00 11,318.16 11,321.70 11,318.16 11,320.65 93.7K
14:01 11,320.87 11,320.87 11,313.18 11,313.57 141.8K
14:02 11,312.37 11,312.37 11,304.67 11,304.67 91.0K
14:03 11,302.73 11,302.73 11,299.35 11,299.35 130.4K
14:04 11,299.06 11,299.11 11,295.39 11,295.39 224.3K
14:05 11,293.94 11,293.94 11,290.67 11,290.67 102.1K
14:06 11,291.18 11,291.18 11,287.23 11,288.63 159.6K
14:07 11,288.99 11,288.99 11,287.34 11,287.34 129.3K
14:08 11,285.61 11,285.61 11,278.87 11,278.87 293.0K
14:09 11,277.89 11,277.89 11,276.27 11,277.86 141.6K
14:10 11,277.87 11,279.91 11,277.87 11,279.91 102.5K
14:11 11,280.15 11,280.15 11,278.32 11,278.88 113.2K
14:12 11,279.95 11,279.98 11,279.41 11,279.98 73.5K
14:13 11,279.88 11,280.36 11,278.62 11,278.62 59.4K
14:14 11,278.45 11,278.45 11,273.08 11,273.08 204.6K
14:15 11,272.44 11,273.27 11,271.66 11,273.04 133.6K
14:16 11,273.29 11,274.36 11,272.02 11,272.02 148.2K
14:17 11,271.52 11,272.34 11,271.52 11,271.54 100.6K
14:18 11,269.87 11,269.87 11,264.30 11,264.30 118.5K
14:19 11,264.22 11,264.22 11,260.79 11,262.74 229.8K
14:20 11,268.30 11,269.61 11,268.30 11,269.27 164.1K
14:21 11,268.31 11,269.05 11,268.31 11,269.05 85.2K
14:22 11,267.90 11,273.34 11,267.90 11,273.34 131.4K
14:23 11,275.70 11,277.21 11,275.70 11,277.21 184.4K
14:24 11,276.82 11,278.03 11,276.82 11,277.26 154.8K
14:25 11,275.92 11,276.46 11,275.37 11,275.37 84.6K
14:26 11,275.01 11,275.80 11,273.98 11,275.39 108.8K
14:27 11,274.28 11,275.88 11,273.29 11,275.88 62.1K
14:28 11,275.80 11,275.80 11,272.49 11,272.49 81.0K
14:29 11,272.47 11,273.56 11,272.27 11,272.88 116.5K
14:30 11,272.46 11,273.75 11,271.59 11,271.59 190.3K
14:31 11,272.37 11,272.98 11,270.87 11,270.87 100.0K
14:32 11,268.20 11,271.12 11,268.20 11,271.12 76.7K
14:33 11,271.99 11,281.16 11,271.99 11,281.16 200.2K
14:34 11,280.83 11,280.83 11,274.70 11,274.70 84.4K
14:35 11,274.23 11,274.91 11,272.91 11,272.91 47.4K
14:36 11,274.47 11,276.36 11,274.47 11,276.36 46.2K
14:37 11,275.91 11,278.40 11,275.91 11,278.40 84.7K
14:38 11,279.00 11,279.00 11,278.09 11,278.09 113.8K
14:39 11,276.46 11,278.61 11,276.46 11,278.26 85.3K
14:40 11,276.95 11,278.63 11,276.00 11,278.63 96.3K
14:41 11,279.58 11,279.72 11,278.99 11,279.72 65.8K
14:42 11,281.65 11,282.04 11,280.65 11,280.65 92.7K
14:43 11,279.82 11,280.78 11,279.82 11,279.94 67.1K
14:44 11,279.41 11,283.56 11,279.41 11,283.56 131.2K
14:45 11,284.30 11,284.80 11,282.01 11,282.01 88.0K
14:46 11,280.57 11,280.57 11,278.75 11,278.75 71.7K
14:47 11,278.85 11,282.14 11,278.59 11,282.14 81.9K
14:48 11,281.65 11,284.44 11,281.65 11,284.44 76.0K
14:49 11,285.51 11,285.51 11,283.84 11,284.52 89.5K
14:50 11,285.28 11,285.72 11,281.65 11,281.65 156.0K
14:51 11,279.49 11,280.17 11,278.39 11,280.17 146.1K
14:52 11,281.04 11,281.69 11,280.27 11,280.27 103.7K
14:53 11,281.63 11,285.59 11,281.63 11,285.59 55.9K
14:54 11,284.76 11,284.76 11,279.61 11,279.61 169.5K
14:55 11,278.85 11,278.85 11,276.43 11,276.43 133.9K
14:56 11,274.09 11,274.09 11,272.46 11,272.46 103.9K
14:57 11,273.75 11,278.57 11,273.75 11,278.57 98.5K
14:58 11,280.70 11,281.12 11,280.49 11,280.60 121.9K
14:59 11,280.43 11,281.65 11,280.05 11,280.17 97.8K
15:00 11,280.46 11,280.46 11,277.11 11,277.11 124.9K
15:01 11,277.16 11,277.40 11,275.74 11,277.29 137.5K
15:02 11,277.04 11,278.97 11,276.37 11,278.97 111.2K
15:03 11,279.89 11,280.35 11,278.57 11,278.57 89.1K
15:04 11,279.03 11,280.45 11,278.70 11,280.45 91.7K
15:05 11,279.81 11,282.05 11,279.81 11,282.05 73.8K
15:06 11,283.44 11,283.94 11,283.44 11,283.94 120.4K
15:07 11,284.21 11,286.74 11,284.21 11,285.66 114.8K
15:08 11,286.58 11,288.04 11,286.31 11,288.04 87.9K
15:09 11,287.47 11,287.47 11,285.77 11,287.22 139.8K
15:10 11,287.88 11,288.66 11,285.64 11,285.64 116.4K
15:11 11,284.58 11,284.58 11,280.67 11,280.67 103.9K
15:12 11,280.86 11,282.96 11,280.86 11,282.60 109.9K
15:13 11,282.50 11,284.08 11,282.50 11,284.08 87.8K
15:14 11,283.72 11,283.82 11,281.14 11,281.14 137.6K
15:15 11,279.53 11,279.53 11,273.81 11,273.81 153.5K
15:16 11,271.97 11,271.97 11,269.04 11,269.04 144.2K
15:17 11,266.83 11,266.83 11,261.36 11,261.36 176.3K
15:18 11,259.07 11,259.07 11,256.60 11,256.60 158.0K
15:19 11,258.90 11,265.20 11,258.90 11,262.77 139.7K
15:20 11,262.49 11,264.99 11,262.49 11,264.06 104.0K
15:21 11,263.58 11,263.58 11,259.85 11,260.05 106.1K
15:22 11,258.94 11,258.94 11,254.56 11,254.56 140.2K
15:23 11,253.66 11,256.05 11,253.66 11,256.05 141.1K
15:24 11,257.46 11,257.67 11,257.21 11,257.61 86.1K
15:25 11,258.31 11,258.31 11,254.86 11,255.19 189.1K
15:26 11,254.62 11,257.12 11,254.62 11,257.12 181.6K
15:27 11,258.11 11,258.11 11,255.15 11,255.15 155.3K
15:28 11,253.75 11,253.75 11,249.65 11,249.65 149.4K
15:29 11,251.22 11,251.22 11,249.76 11,249.87 133.7K
15:30 11,250.44 11,250.67 11,247.75 11,247.75 179.5K
15:31 11,244.63 11,244.63 11,243.98 11,244.27 245.4K
15:32 11,244.23 11,244.54 11,240.39 11,244.37 182.7K
15:33 11,243.03 11,243.05 11,241.50 11,241.90 200.0K
15:34 11,241.31 11,241.31 11,235.92 11,235.92 295.4K
15:35 11,233.75 11,234.22 11,230.10 11,230.32 236.3K
15:36 11,232.15 11,232.47 11,231.78 11,232.47 158.1K
15:37 11,230.49 11,236.85 11,229.74 11,236.85 281.8K
15:38 11,235.43 11,235.43 11,233.97 11,233.97 230.3K
15:39 11,232.89 11,232.89 11,228.85 11,228.85 203.1K
15:40 11,229.27 11,229.27 11,224.85 11,224.85 189.4K
15:41 11,224.85 11,226.74 11,223.52 11,223.52 204.6K
15:42 11,224.82 11,224.82 11,223.96 11,223.96 175.1K
15:43 11,224.94 11,226.83 11,224.43 11,224.43 237.4K
15:44 11,223.68 11,225.15 11,223.68 11,225.15 231.1K
15:45 11,224.16 11,224.16 11,215.70 11,215.70 470.1K
15:46 11,214.51 11,214.70 11,211.95 11,211.95 314.2K
15:47 11,211.05 11,211.75 11,209.97 11,209.97 294.9K
15:48 11,207.32 11,207.32 11,203.12 11,203.12 238.5K
15:49 11,203.17 11,203.17 11,199.75 11,200.17 297.9K
15:50 11,203.76 11,203.76 11,197.33 11,197.33 648.9K
15:51 11,197.59 11,199.60 11,197.59 11,199.60 399.7K
15:52 11,196.34 11,196.34 11,192.53 11,194.49 1,149.1K
15:53 11,193.98 11,197.00 11,193.98 11,196.26 344.3K
15:54 11,195.27 11,199.19 11,193.93 11,199.19 437.6K
15:55 11,201.20 11,205.91 11,201.20 11,205.87 685.0K
15:56 11,207.74 11,208.22 11,204.68 11,204.68 581.7K
15:57 11,203.99 11,203.99 11,201.89 11,202.28 574.9K
15:58 11,201.14 11,201.14 11,199.82 11,200.43 623.4K
15:59 11,199.99 11,199.99 11,198.12 11,198.24 1,220.7K
16:00 11,198.17 11,198.17 11,197.88 11,197.88 37,420.8K
16:01 11,197.88 11,197.88 11,197.88 11,197.88 1,034.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据