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 10,800.98 10,800.98 10,578.35 10,582.38 3,278.8K
09:31 10,580.43 10,580.43 10,546.65 10,546.65 586.4K
09:32 10,525.07 10,525.07 10,517.28 10,522.15 657.9K
09:33 10,526.27 10,527.94 10,522.35 10,527.94 295.4K
09:34 10,522.43 10,545.07 10,522.43 10,540.21 585.0K
09:35 10,529.62 10,540.87 10,529.62 10,535.07 304.8K
09:36 10,538.43 10,548.54 10,538.43 10,548.54 277.6K
09:37 10,550.47 10,550.47 10,524.73 10,525.63 456.3K
09:38 10,522.27 10,527.73 10,522.27 10,524.01 189.2K
09:39 10,524.21 10,531.20 10,519.31 10,519.31 222.7K
09:40 10,518.18 10,518.18 10,506.13 10,506.13 298.4K
09:41 10,506.38 10,506.38 10,504.36 10,506.05 224.5K
09:42 10,500.68 10,500.72 10,491.90 10,491.90 287.9K
09:43 10,491.66 10,491.72 10,485.86 10,486.80 240.0K
09:44 10,484.65 10,484.65 10,470.14 10,470.14 344.9K
09:45 10,475.59 10,476.27 10,473.05 10,473.05 286.2K
09:46 10,476.37 10,487.57 10,476.37 10,485.12 198.8K
09:47 10,480.39 10,480.39 10,473.30 10,477.83 418.0K
09:48 10,478.33 10,494.23 10,478.33 10,494.23 199.8K
09:49 10,492.31 10,492.31 10,476.26 10,476.74 546.6K
09:50 10,458.68 10,458.68 10,449.27 10,453.54 359.5K
09:51 10,468.74 10,468.74 10,447.76 10,447.76 239.5K
09:52 10,448.12 10,457.12 10,448.12 10,453.95 183.8K
09:53 10,455.98 10,455.98 10,442.68 10,442.68 229.4K
09:54 10,448.45 10,448.45 10,425.92 10,425.92 439.2K
09:55 10,427.75 10,427.75 10,423.53 10,424.68 170.7K
09:56 10,424.81 10,426.63 10,423.32 10,423.32 223.0K
09:57 10,420.95 10,421.58 10,416.94 10,416.94 183.8K
09:58 10,416.57 10,416.57 10,403.50 10,403.50 203.0K
09:59 10,404.11 10,404.75 10,403.28 10,404.75 272.0K
10:00 10,399.97 10,413.68 10,396.54 10,399.66 226.3K
10:01 10,396.49 10,396.49 10,383.56 10,383.56 323.0K
10:02 10,381.87 10,390.80 10,380.54 10,390.80 199.2K
10:03 10,400.54 10,400.54 10,396.74 10,397.94 140.9K
10:04 10,402.05 10,402.05 10,393.13 10,393.13 193.3K
10:05 10,393.08 10,412.91 10,393.08 10,412.91 190.1K
10:06 10,413.91 10,416.29 10,410.35 10,410.35 266.4K
10:07 10,402.69 10,402.69 10,377.91 10,377.91 223.3K
10:08 10,372.95 10,375.12 10,368.16 10,369.60 173.7K
10:09 10,370.21 10,376.71 10,369.64 10,376.71 196.3K
10:10 10,380.99 10,380.99 10,372.47 10,372.47 132.2K
10:11 10,375.03 10,380.76 10,375.03 10,379.62 156.4K
10:12 10,372.33 10,372.33 10,368.78 10,370.02 99.5K
10:13 10,371.03 10,379.82 10,371.03 10,378.81 379.4K
10:14 10,382.60 10,383.94 10,382.02 10,383.94 449.9K
10:15 10,383.30 10,405.99 10,383.30 10,403.56 202.8K
10:16 10,405.62 10,409.83 10,401.45 10,409.83 156.6K
10:17 10,413.37 10,420.55 10,413.37 10,415.77 154.8K
10:18 10,409.98 10,414.01 10,407.43 10,407.43 131.0K
10:19 10,406.28 10,406.28 10,403.57 10,404.38 117.2K
10:20 10,402.95 10,414.16 10,402.95 10,411.03 129.1K
10:21 10,413.30 10,416.81 10,404.02 10,416.81 154.3K
10:22 10,420.10 10,420.64 10,419.70 10,420.64 124.3K
10:23 10,417.56 10,426.23 10,417.56 10,424.61 101.2K
10:24 10,423.11 10,433.65 10,422.66 10,433.65 90.2K
10:25 10,433.92 10,441.90 10,433.92 10,436.77 182.7K
10:26 10,439.50 10,439.82 10,437.93 10,437.93 85.4K
10:27 10,436.05 10,438.19 10,434.33 10,434.33 100.6K
10:28 10,429.41 10,429.41 10,425.85 10,427.30 192.7K
10:29 10,429.73 10,429.73 10,422.63 10,422.63 93.3K
10:30 10,418.89 10,429.71 10,418.89 10,429.71 137.0K
10:31 10,432.18 10,443.91 10,432.18 10,443.06 165.4K
10:32 10,451.42 10,453.77 10,449.38 10,450.94 115.2K
10:33 10,449.88 10,459.59 10,449.88 10,459.59 148.8K
10:34 10,461.34 10,466.26 10,461.34 10,466.26 99.9K
10:35 10,469.14 10,469.14 10,465.51 10,467.02 148.9K
10:36 10,468.87 10,481.07 10,468.87 10,481.07 115.1K
10:37 10,483.52 10,484.84 10,478.46 10,478.46 202.6K
10:38 10,475.05 10,477.15 10,469.31 10,477.15 152.4K
10:39 10,479.52 10,479.52 10,470.38 10,470.38 171.3K
10:40 10,467.59 10,471.41 10,467.59 10,471.41 96.3K
10:41 10,471.98 10,477.64 10,469.71 10,469.71 121.6K
10:42 10,468.15 10,485.74 10,468.15 10,485.74 173.5K
10:43 10,483.87 10,483.87 10,466.29 10,466.29 123.6K
10:44 10,462.75 10,462.75 10,461.13 10,461.81 105.0K
10:45 10,460.98 10,460.98 10,455.63 10,455.63 158.0K
10:46 10,455.15 10,458.77 10,455.15 10,458.25 97.4K
10:47 10,456.23 10,456.23 10,449.52 10,449.57 91.2K
10:48 10,448.22 10,448.22 10,442.27 10,442.27 76.7K
10:49 10,440.87 10,440.87 10,438.22 10,438.48 200.2K
10:50 10,439.35 10,439.35 10,436.07 10,436.07 84.1K
10:51 10,435.40 10,440.18 10,433.30 10,433.30 671.7K
10:52 10,427.27 10,427.27 10,421.22 10,421.22 404.6K
10:53 10,418.84 10,418.84 10,414.53 10,416.73 101.2K
10:54 10,417.60 10,422.67 10,417.60 10,422.67 182.8K
10:55 10,423.33 10,423.49 10,417.74 10,417.74 154.2K
10:56 10,413.98 10,413.98 10,408.59 10,408.59 350.8K
10:57 10,404.73 10,404.73 10,403.48 10,403.48 125.8K
10:58 10,404.03 10,404.03 10,398.90 10,398.90 138.9K
10:59 10,398.07 10,398.07 10,391.79 10,391.79 152.1K
11:00 10,392.63 10,392.63 10,389.56 10,389.56 128.8K
11:01 10,389.34 10,389.35 10,382.62 10,382.62 407.8K
11:02 10,381.08 10,381.08 10,379.61 10,379.61 121.0K
11:03 10,379.06 10,385.46 10,379.06 10,385.46 196.2K
11:04 10,387.26 10,387.26 10,385.29 10,386.12 99.1K
11:05 10,391.05 10,393.00 10,388.85 10,393.00 152.5K
11:06 10,391.87 10,391.87 10,390.90 10,390.90 76.6K
11:07 10,400.68 10,403.00 10,397.74 10,403.00 142.9K
11:08 10,406.77 10,409.98 10,406.77 10,409.92 142.0K
11:09 10,411.52 10,417.96 10,411.52 10,417.16 88.6K
11:10 10,415.57 10,415.57 10,413.68 10,414.74 86.5K
11:11 10,416.89 10,418.20 10,415.41 10,415.41 89.9K
11:12 10,415.72 10,419.06 10,415.72 10,417.03 81.1K
11:13 10,416.33 10,416.33 10,412.40 10,412.48 82.9K
11:14 10,410.96 10,410.96 10,397.62 10,397.62 135.0K
11:15 10,393.36 10,394.76 10,393.36 10,394.14 127.9K
11:16 10,390.07 10,390.07 10,384.11 10,384.21 262.1K
11:17 10,383.78 10,383.78 10,380.45 10,380.45 87.0K
11:18 10,379.64 10,381.45 10,379.64 10,381.45 112.8K
11:19 10,381.00 10,382.61 10,380.42 10,382.46 140.1K
11:20 10,382.95 10,383.18 10,382.41 10,382.41 112.1K
11:21 10,380.70 10,380.70 10,375.53 10,375.53 172.7K
11:22 10,375.04 10,379.35 10,375.04 10,376.59 90.6K
11:23 10,375.54 10,375.54 10,370.43 10,371.51 183.1K
11:24 10,370.57 10,371.85 10,370.50 10,371.85 84.2K
11:25 10,370.85 10,373.29 10,370.85 10,372.06 102.1K
11:26 10,369.97 10,376.00 10,368.19 10,376.00 144.7K
11:27 10,375.28 10,375.28 10,369.45 10,369.45 145.9K
11:28 10,369.19 10,370.17 10,368.49 10,370.14 77.6K
11:29 10,367.99 10,369.16 10,364.55 10,365.21 156.2K
11:30 10,363.20 10,367.79 10,363.20 10,366.60 140.3K
11:31 10,364.84 10,365.92 10,362.03 10,362.03 160.5K
11:32 10,362.58 10,366.89 10,362.58 10,366.89 83.6K
11:33 10,364.09 10,364.09 10,358.37 10,358.56 101.8K
11:34 10,358.23 10,365.99 10,358.23 10,365.99 120.2K
11:35 10,371.67 10,371.67 10,368.29 10,368.74 86.2K
11:36 10,368.75 10,370.30 10,368.29 10,370.30 63.1K
11:37 10,376.96 10,376.96 10,365.40 10,365.40 189.4K
11:38 10,365.49 10,365.75 10,364.05 10,365.75 65.0K
11:39 10,365.44 10,365.44 10,360.53 10,360.53 96.6K
11:40 10,357.13 10,363.96 10,357.13 10,363.96 149.3K
11:41 10,365.68 10,369.30 10,365.68 10,369.30 105.2K
11:42 10,366.30 10,374.53 10,366.30 10,374.53 117.3K
11:43 10,373.93 10,375.54 10,373.93 10,375.54 97.3K
11:44 10,375.97 10,375.97 10,369.77 10,369.77 127.9K
11:45 10,369.87 10,371.73 10,367.01 10,371.73 126.4K
11:46 10,374.21 10,374.21 10,372.09 10,372.09 83.3K
11:47 10,372.78 10,373.67 10,372.40 10,373.18 77.3K
11:48 10,369.31 10,369.31 10,364.14 10,364.24 143.9K
11:49 10,362.48 10,362.48 10,359.16 10,359.16 93.9K
11:50 10,357.33 10,357.33 10,353.18 10,353.18 152.1K
11:51 10,351.75 10,351.75 10,337.10 10,337.10 184.2K
11:52 10,337.19 10,337.19 10,328.93 10,328.93 213.6K
11:53 10,330.11 10,333.84 10,330.11 10,333.84 77.0K
11:54 10,333.16 10,347.78 10,333.16 10,347.78 144.8K
11:55 10,351.07 10,355.43 10,351.07 10,351.69 115.6K
11:56 10,349.71 10,349.71 10,344.33 10,344.33 101.9K
11:57 10,343.08 10,343.28 10,338.06 10,338.06 76.9K
11:58 10,337.27 10,337.27 10,327.31 10,327.88 175.9K
11:59 10,336.08 10,339.94 10,336.08 10,339.94 89.2K
12:00 10,337.89 10,356.82 10,337.89 10,345.38 259.9K
12:01 10,343.66 10,343.66 10,329.72 10,329.72 122.6K
12:02 10,327.31 10,328.10 10,327.31 10,328.10 107.5K
12:03 10,329.04 10,329.04 10,319.91 10,319.91 105.1K
12:04 10,319.90 10,323.36 10,319.90 10,321.13 107.2K
12:05 10,318.95 10,320.19 10,316.75 10,316.75 104.9K
12:06 10,318.06 10,322.17 10,316.64 10,322.17 64.7K
12:07 10,322.15 10,327.44 10,322.09 10,327.44 93.8K
12:08 10,330.34 10,337.00 10,330.34 10,333.99 143.3K
12:09 10,335.84 10,342.14 10,335.84 10,341.35 98.5K
12:10 10,341.25 10,341.25 10,331.63 10,331.63 255.5K
12:11 10,334.14 10,339.66 10,330.88 10,339.66 125.2K
12:12 10,346.47 10,346.47 10,342.33 10,343.46 84.6K
12:13 10,339.62 10,339.62 10,335.09 10,335.09 92.0K
12:14 10,330.51 10,330.51 10,315.60 10,315.60 190.8K
12:15 10,313.89 10,313.89 10,307.01 10,310.30 152.5K
12:16 10,308.61 10,308.61 10,301.82 10,301.82 91.8K
12:17 10,303.44 10,303.44 10,299.62 10,299.62 75.2K
12:18 10,298.77 10,298.77 10,295.57 10,295.57 124.8K
12:19 10,297.81 10,302.05 10,297.81 10,301.74 93.9K
12:20 10,302.98 10,302.98 10,297.81 10,297.81 80.7K
12:21 10,295.97 10,295.97 10,281.47 10,281.47 213.8K
12:22 10,280.14 10,280.14 10,264.74 10,264.74 351.4K
12:23 10,258.88 10,258.88 10,251.20 10,252.22 215.7K
12:24 10,258.47 10,261.00 10,257.12 10,261.00 151.6K
12:25 10,261.55 10,262.41 10,261.25 10,261.25 105.4K
12:26 10,258.77 10,258.77 10,254.89 10,254.97 218.7K
12:27 10,255.29 10,255.29 10,241.19 10,241.19 345.8K
12:28 10,241.25 10,249.08 10,241.25 10,249.08 163.4K
12:29 10,254.00 10,266.84 10,254.00 10,259.05 184.6K
12:30 10,256.56 10,272.85 10,256.56 10,272.85 468.6K
12:31 10,281.44 10,293.97 10,280.74 10,293.97 286.3K
12:32 10,296.56 10,303.48 10,296.56 10,303.48 142.7K
12:33 10,307.44 10,319.04 10,307.44 10,316.67 135.8K
12:34 10,317.11 10,320.68 10,314.31 10,320.68 68.6K
12:35 10,324.72 10,325.55 10,316.36 10,316.36 701.9K
12:36 10,314.82 10,321.93 10,314.82 10,321.93 124.5K
12:37 10,322.21 10,338.21 10,322.21 10,338.21 151.2K
12:38 10,341.10 10,345.36 10,341.10 10,345.36 168.8K
12:39 10,346.54 10,346.54 10,343.89 10,343.89 186.7K
12:40 10,337.12 10,337.12 10,326.80 10,326.80 105.6K
12:41 10,324.80 10,326.55 10,319.70 10,319.70 135.7K
12:42 10,322.20 10,330.52 10,322.20 10,325.61 90.9K
12:43 10,327.45 10,331.85 10,327.43 10,328.69 103.5K
12:44 10,328.88 10,332.99 10,321.23 10,332.99 114.2K
12:45 10,335.25 10,335.25 10,325.66 10,325.66 74.5K
12:46 10,323.10 10,326.99 10,322.20 10,322.20 121.9K
12:47 10,322.70 10,322.70 10,318.77 10,322.40 108.7K
12:48 10,327.82 10,334.79 10,327.82 10,333.39 203.0K
12:49 10,334.03 10,364.88 10,334.03 10,364.88 285.1K
12:50 10,365.48 10,373.82 10,365.48 10,373.82 132.7K
12:51 10,374.49 10,382.82 10,373.51 10,382.82 114.1K
12:52 10,383.06 10,383.06 10,374.04 10,374.04 178.6K
12:53 10,374.11 10,374.11 10,368.74 10,368.74 101.1K
12:54 10,369.76 10,369.76 10,356.21 10,357.96 97.1K
12:55 10,356.44 10,357.26 10,355.99 10,357.26 64.7K
12:56 10,358.56 10,358.56 10,354.13 10,354.13 128.0K
12:57 10,354.56 10,362.14 10,354.56 10,362.14 82.8K
12:58 10,360.94 10,360.94 10,357.94 10,358.80 70.1K
12:59 10,364.87 10,364.96 10,363.32 10,364.89 89.1K
13:00 10,364.82 10,373.30 10,362.10 10,373.30 177.5K
13:01 10,375.48 10,375.48 10,362.02 10,362.02 98.2K
13:02 10,362.76 10,426.84 10,362.76 10,423.79 996.7K
13:03 10,423.82 10,423.82 10,405.60 10,405.60 183.4K
13:04 10,404.13 10,407.05 10,404.13 10,404.61 55.8K
13:05 10,398.67 10,398.67 10,388.87 10,389.46 134.7K
13:06 10,385.59 10,385.59 10,379.01 10,379.01 62.0K
13:07 10,379.45 10,379.45 10,368.17 10,368.17 58.9K
13:08 10,366.36 10,371.18 10,366.36 10,371.18 53.4K
13:09 10,369.98 10,369.98 10,359.50 10,359.50 134.0K
13:10 10,358.16 10,358.16 10,329.39 10,329.39 222.7K
13:11 10,328.41 10,329.26 10,318.60 10,318.60 105.6K
13:12 10,314.75 10,314.75 10,307.16 10,307.24 120.1K
13:13 10,306.34 10,306.34 10,300.87 10,300.87 80.5K
13:14 10,298.65 10,299.27 10,294.28 10,295.59 211.2K
13:15 10,295.20 10,295.20 10,292.27 10,292.81 92.6K
13:16 10,295.23 10,296.78 10,294.14 10,294.14 100.0K
13:17 10,292.18 10,292.18 10,288.51 10,289.00 88.2K
13:18 10,290.61 10,301.45 10,290.61 10,301.45 64.6K
13:19 10,301.24 10,301.24 10,299.19 10,299.19 152.3K
13:20 10,300.51 10,300.81 10,299.28 10,299.28 82.6K
13:21 10,297.49 10,297.49 10,286.07 10,286.07 91.5K
13:22 10,287.19 10,287.76 10,283.70 10,286.98 82.3K
13:23 10,291.03 10,295.27 10,291.03 10,295.27 79.6K
13:24 10,298.12 10,310.60 10,298.12 10,307.25 108.0K
13:25 10,304.76 10,312.18 10,304.76 10,312.18 64.9K
13:26 10,315.38 10,324.41 10,315.38 10,324.41 120.4K
13:27 10,324.33 10,332.29 10,324.33 10,328.28 112.3K
13:28 10,330.27 10,338.12 10,330.27 10,338.12 60.0K
13:29 10,338.02 10,338.02 10,337.18 10,337.86 72.1K
13:30 10,340.39 10,351.47 10,340.39 10,349.02 132.9K
13:31 10,345.09 10,345.83 10,344.42 10,344.42 66.2K
13:32 10,344.04 10,349.38 10,344.04 10,349.38 59.1K
13:33 10,349.28 10,356.97 10,348.61 10,356.97 87.5K
13:34 10,356.18 10,356.18 10,348.03 10,348.03 130.9K
13:35 10,346.87 10,348.84 10,346.69 10,348.84 59.3K
13:36 10,348.71 10,363.28 10,348.71 10,363.28 116.4K
13:37 10,357.33 10,370.56 10,357.33 10,370.56 111.5K
13:38 10,366.25 10,369.42 10,366.25 10,369.42 63.1K
13:39 10,372.66 10,372.66 10,365.48 10,365.48 78.6K
13:40 10,359.80 10,359.84 10,358.11 10,358.11 73.7K
13:41 10,358.02 10,365.87 10,358.02 10,365.87 64.7K
13:42 10,365.76 10,371.38 10,365.76 10,371.38 60.8K
13:43 10,379.03 10,384.52 10,379.03 10,384.52 160.8K
13:44 10,391.59 10,397.85 10,391.59 10,397.85 131.2K
13:45 10,398.46 10,408.04 10,398.46 10,408.04 120.1K
13:46 10,420.96 10,427.87 10,420.96 10,425.63 233.1K
13:47 10,419.97 10,420.19 10,413.33 10,413.33 175.3K
13:48 10,411.05 10,411.05 10,406.40 10,407.54 104.8K
13:49 10,409.37 10,409.37 10,407.19 10,407.19 113.5K
13:50 10,405.71 10,406.97 10,404.06 10,405.72 72.8K
13:51 10,410.92 10,419.02 10,410.92 10,412.01 102.7K
13:52 10,405.61 10,405.61 10,397.22 10,398.81 101.6K
13:53 10,393.68 10,393.68 10,389.02 10,393.20 84.1K
13:54 10,394.48 10,407.33 10,394.48 10,407.33 96.5K
13:55 10,408.60 10,418.80 10,408.60 10,417.20 138.9K
13:56 10,418.27 10,424.95 10,417.66 10,424.95 82.0K
13:57 10,424.71 10,424.71 10,420.99 10,421.45 59.6K
13:58 10,422.26 10,426.91 10,422.26 10,426.91 84.5K
13:59 10,427.06 10,427.06 10,422.65 10,423.24 60.3K
14:00 10,420.05 10,420.05 10,415.58 10,415.58 140.5K
14:01 10,417.83 10,434.16 10,417.83 10,434.16 125.7K
14:02 10,432.70 10,434.25 10,431.48 10,434.25 275.1K
14:03 10,435.92 10,441.82 10,435.92 10,441.64 86.0K
14:04 10,441.10 10,445.88 10,441.10 10,445.88 78.0K
14:05 10,444.05 10,445.24 10,443.74 10,444.47 117.6K
14:06 10,442.35 10,443.98 10,431.51 10,431.51 142.3K
14:07 10,432.99 10,438.45 10,432.99 10,434.43 108.6K
14:08 10,437.22 10,437.22 10,414.48 10,414.48 187.1K
14:09 10,410.44 10,410.44 10,388.00 10,388.00 276.9K
14:10 10,386.97 10,386.97 10,381.63 10,383.73 131.7K
14:11 10,383.48 10,383.48 10,377.93 10,380.79 84.0K
14:12 10,377.46 10,377.46 10,367.05 10,367.05 171.2K
14:13 10,366.77 10,366.94 10,359.43 10,359.43 80.2K
14:14 10,351.09 10,351.09 10,333.87 10,333.87 217.9K
14:15 10,333.75 10,333.75 10,329.18 10,332.86 123.4K
14:16 10,334.36 10,336.63 10,331.92 10,332.59 124.1K
14:17 10,332.48 10,346.85 10,332.48 10,345.86 136.0K
14:18 10,348.60 10,353.84 10,348.60 10,353.84 86.9K
14:19 10,354.76 10,370.50 10,354.76 10,370.50 108.1K
14:20 10,364.83 10,384.22 10,364.83 10,384.22 107.1K
14:21 10,386.36 10,394.34 10,386.36 10,393.29 147.4K
14:22 10,396.77 10,414.12 10,396.77 10,414.12 106.7K
14:23 10,415.30 10,417.10 10,415.30 10,417.10 80.1K
14:24 10,418.37 10,424.49 10,418.37 10,418.39 153.6K
14:25 10,419.23 10,419.23 10,413.94 10,414.87 92.7K
14:26 10,424.13 10,432.26 10,424.13 10,432.26 151.8K
14:27 10,433.44 10,433.44 10,423.05 10,423.05 104.7K
14:28 10,423.90 10,429.66 10,423.90 10,428.09 85.6K
14:29 10,426.12 10,431.31 10,426.12 10,430.82 50.9K
14:30 10,429.93 10,431.74 10,427.43 10,431.74 121.1K
14:31 10,428.93 10,430.73 10,428.93 10,430.73 61.9K
14:32 10,440.98 10,441.32 10,439.48 10,441.32 138.8K
14:33 10,441.84 10,441.85 10,433.82 10,433.82 107.3K
14:34 10,433.32 10,433.32 10,424.53 10,424.53 97.9K
14:35 10,419.97 10,419.97 10,414.33 10,415.56 132.0K
14:36 10,413.75 10,416.38 10,407.67 10,407.67 101.5K
14:37 10,406.99 10,408.16 10,405.56 10,405.56 59.0K
14:38 10,406.11 10,409.30 10,406.11 10,408.89 71.1K
14:39 10,406.35 10,406.35 10,396.35 10,396.35 131.9K
14:40 10,398.71 10,408.29 10,398.71 10,407.87 128.9K
14:41 10,408.40 10,412.63 10,403.54 10,412.63 93.4K
14:42 10,413.24 10,418.46 10,413.24 10,418.46 53.7K
14:43 10,418.58 10,419.83 10,416.60 10,419.83 90.9K
14:44 10,422.75 10,428.18 10,422.75 10,426.56 85.6K
14:45 10,427.70 10,428.17 10,417.48 10,417.48 169.6K
14:46 10,417.83 10,417.83 10,413.65 10,413.65 92.4K
14:47 10,405.54 10,405.54 10,392.44 10,394.37 163.9K
14:48 10,397.48 10,397.48 10,390.55 10,390.76 127.8K
14:49 10,392.30 10,394.47 10,390.36 10,394.47 78.3K
14:50 10,394.51 10,404.60 10,394.51 10,404.60 102.0K
14:51 10,403.28 10,403.28 10,401.80 10,401.80 52.4K
14:52 10,394.63 10,394.63 10,383.36 10,383.36 148.2K
14:53 10,382.79 10,385.34 10,382.79 10,385.34 87.2K
14:54 10,386.27 10,386.27 10,375.80 10,375.80 120.0K
14:55 10,372.18 10,372.18 10,356.27 10,358.47 255.5K
14:56 10,363.78 10,367.71 10,363.78 10,367.71 86.2K
14:57 10,370.71 10,385.74 10,370.71 10,384.91 137.3K
14:58 10,386.79 10,386.79 10,385.47 10,386.72 55.8K
14:59 10,385.03 10,385.97 10,380.71 10,380.71 97.2K
15:00 10,378.99 10,407.90 10,376.32 10,407.90 269.6K
15:01 10,407.16 10,409.14 10,405.53 10,405.53 88.5K
15:02 10,406.86 10,413.32 10,406.86 10,413.32 114.7K
15:03 10,415.35 10,415.35 10,414.92 10,415.29 84.2K
15:04 10,413.69 10,413.69 10,409.05 10,410.23 113.1K
15:05 10,409.53 10,413.35 10,409.53 10,410.59 102.7K
15:06 10,407.75 10,407.75 10,406.21 10,407.74 77.6K
15:07 10,407.73 10,407.73 10,386.63 10,390.33 235.4K
15:08 10,386.81 10,386.81 10,375.83 10,375.83 155.6K
15:09 10,372.98 10,377.41 10,371.78 10,371.78 88.9K
15:10 10,370.20 10,370.20 10,367.75 10,370.19 314.9K
15:11 10,372.56 10,373.04 10,366.66 10,366.66 155.7K
15:12 10,367.59 10,367.59 10,355.57 10,355.57 111.2K
15:13 10,356.29 10,358.64 10,354.36 10,354.36 118.3K
15:14 10,354.47 10,354.47 10,350.17 10,352.83 148.6K
15:15 10,352.28 10,360.69 10,352.28 10,355.99 194.2K
15:16 10,355.72 10,361.85 10,355.72 10,360.05 124.7K
15:17 10,360.69 10,362.15 10,354.65 10,362.15 101.1K
15:18 10,362.76 10,368.46 10,362.76 10,365.78 134.1K
15:19 10,365.97 10,383.49 10,365.97 10,382.07 147.5K
15:20 10,381.46 10,383.17 10,381.46 10,383.17 76.2K
15:21 10,387.96 10,393.33 10,387.96 10,393.33 108.4K
15:22 10,397.11 10,397.11 10,388.43 10,388.43 112.0K
15:23 10,389.45 10,389.61 10,383.92 10,384.76 115.9K
15:24 10,383.93 10,383.93 10,370.12 10,371.62 193.7K
15:25 10,372.97 10,374.90 10,372.97 10,373.53 109.2K
15:26 10,377.54 10,379.13 10,369.11 10,369.11 277.9K
15:27 10,370.07 10,371.02 10,367.27 10,367.27 110.1K
15:28 10,369.84 10,371.67 10,367.80 10,367.80 101.2K
15:29 10,354.68 10,354.68 10,338.21 10,338.21 523.3K
15:30 10,336.26 10,338.77 10,336.26 10,338.35 177.1K
15:31 10,342.30 10,355.81 10,342.30 10,355.81 162.4K
15:32 10,355.51 10,362.09 10,354.18 10,357.29 255.4K
15:33 10,353.06 10,353.06 10,348.65 10,350.35 169.1K
15:34 10,351.98 10,351.98 10,347.22 10,347.22 130.2K
15:35 10,345.47 10,345.47 10,336.62 10,337.06 447.8K
15:36 10,336.39 10,340.20 10,333.06 10,333.06 159.2K
15:37 10,327.15 10,327.15 10,315.48 10,316.82 253.5K
15:38 10,319.81 10,323.39 10,317.47 10,323.39 213.1K
15:39 10,324.08 10,324.08 10,314.76 10,314.76 178.8K
15:40 10,314.72 10,318.87 10,311.50 10,311.50 236.2K
15:41 10,306.66 10,306.66 10,301.58 10,302.77 274.2K
15:42 10,299.45 10,299.45 10,296.51 10,296.51 208.9K
15:43 10,297.59 10,297.59 10,290.18 10,290.94 302.7K
15:44 10,282.56 10,282.56 10,278.87 10,281.31 316.1K
15:45 10,283.91 10,283.91 10,278.62 10,283.12 523.1K
15:46 10,291.19 10,294.17 10,289.96 10,291.81 275.4K
15:47 10,292.71 10,296.10 10,292.71 10,296.10 185.2K
15:48 10,295.79 10,295.79 10,291.61 10,291.61 266.7K
15:49 10,293.36 10,299.37 10,290.51 10,299.37 284.2K
15:50 10,306.39 10,311.74 10,306.39 10,310.40 576.4K
15:51 10,313.16 10,321.51 10,312.08 10,320.04 394.9K
15:52 10,322.89 10,327.25 10,322.89 10,326.18 418.2K
15:53 10,325.04 10,328.84 10,323.82 10,328.84 309.6K
15:54 10,328.56 10,335.34 10,328.56 10,334.38 410.1K
15:55 10,331.39 10,331.39 10,318.19 10,329.02 821.5K
15:56 10,329.99 10,341.75 10,329.99 10,341.75 656.2K
15:57 10,340.73 10,351.72 10,340.73 10,351.72 777.1K
15:58 10,352.32 10,352.75 10,350.34 10,351.02 655.7K
15:59 10,349.63 10,354.36 10,349.63 10,354.36 1,184.0K
16:00 10,350.05 10,350.05 10,347.79 10,347.79 26,637.5K
16:01 10,347.79 10,347.79 10,347.79 10,347.79 138.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据