S&PTSX Composite BuyBack (GSPTXBB)

GSPTXBB
🏛️ 加拿大 →
14,134.34
最后更新: 2025-10-02
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 11,881.68 11,936.72 11,870.46 11,936.72 3,994.0K
09:31 11,942.77 11,962.46 11,942.77 11,962.46 804.6K
09:32 11,961.94 11,961.94 11,953.85 11,953.85 357.7K
09:33 11,930.58 11,939.55 11,926.37 11,926.37 402.2K
09:34 11,923.58 11,924.06 11,914.32 11,914.32 347.2K
09:35 11,912.65 11,913.97 11,907.85 11,909.01 254.2K
09:36 11,911.07 11,921.37 11,909.22 11,921.37 289.4K
09:37 11,928.44 11,935.31 11,928.18 11,935.31 285.4K
09:38 11,934.88 11,935.54 11,932.71 11,932.71 325.3K
09:39 11,930.10 11,930.10 11,925.26 11,925.26 442.8K
09:40 11,931.63 11,931.99 11,928.35 11,928.35 284.5K
09:41 11,931.55 11,931.99 11,931.12 11,931.32 211.8K
09:42 11,930.11 11,930.11 11,924.05 11,924.54 237.9K
09:43 11,922.85 11,923.36 11,921.56 11,921.56 126.6K
09:44 11,922.12 11,922.12 11,916.06 11,916.06 377.3K
09:45 11,918.13 11,920.20 11,918.13 11,920.09 241.8K
09:46 11,922.11 11,922.11 11,914.76 11,914.76 249.9K
09:47 11,910.87 11,910.87 11,903.19 11,903.19 444.5K
09:48 11,902.65 11,905.65 11,901.87 11,905.65 217.5K
09:49 11,902.36 11,904.09 11,900.39 11,900.39 209.5K
09:50 11,898.43 11,905.09 11,898.43 11,905.09 213.2K
09:51 11,907.40 11,910.76 11,907.40 11,910.64 151.2K
09:52 11,910.56 11,910.56 11,909.18 11,910.11 209.1K
09:53 11,909.39 11,911.43 11,906.47 11,906.47 506.5K
09:54 11,910.46 11,910.46 11,908.57 11,909.18 196.0K
09:55 11,908.35 11,912.42 11,908.35 11,912.42 525.3K
09:56 11,913.88 11,919.05 11,913.88 11,919.05 194.8K
09:57 11,918.42 11,919.62 11,917.36 11,917.67 129.4K
09:58 11,916.91 11,918.30 11,915.59 11,915.59 144.3K
09:59 11,914.59 11,914.76 11,911.94 11,911.94 254.6K
10:00 11,909.18 11,909.18 11,907.45 11,908.30 418.6K
10:01 11,909.08 11,912.86 11,909.08 11,911.38 146.0K
10:02 11,909.97 11,912.89 11,909.97 11,912.85 94.2K
10:03 11,911.39 11,911.39 11,910.30 11,911.09 165.9K
10:04 11,910.81 11,913.85 11,910.81 11,913.85 161.8K
10:05 11,914.27 11,914.27 11,909.60 11,909.60 350.9K
10:06 11,907.55 11,907.55 11,902.78 11,902.78 162.5K
10:07 11,902.97 11,911.06 11,902.97 11,911.06 378.8K
10:08 11,908.29 11,908.29 11,906.96 11,907.88 356.1K
10:09 11,908.22 11,910.78 11,908.22 11,910.78 287.8K
10:10 11,910.74 11,911.93 11,909.29 11,909.29 93.7K
10:11 11,909.78 11,911.95 11,909.78 11,911.95 117.6K
10:12 11,912.17 11,913.81 11,911.83 11,913.81 279.2K
10:13 11,915.37 11,918.96 11,915.37 11,918.96 103.5K
10:14 11,920.20 11,921.81 11,920.20 11,921.81 126.2K
10:15 11,923.03 11,926.50 11,923.03 11,926.50 196.4K
10:16 11,927.99 11,929.45 11,927.99 11,929.16 130.0K
10:17 11,928.43 11,930.25 11,928.23 11,928.23 124.4K
10:18 11,928.02 11,933.18 11,928.02 11,933.18 130.5K
10:19 11,932.42 11,933.51 11,931.06 11,931.06 282.7K
10:20 11,930.69 11,930.69 11,924.81 11,924.81 147.7K
10:21 11,924.08 11,924.43 11,923.44 11,923.78 120.2K
10:22 11,925.19 11,925.93 11,924.79 11,925.93 102.1K
10:23 11,926.58 11,926.74 11,925.98 11,925.98 126.6K
10:24 11,925.53 11,927.74 11,925.53 11,927.17 70.5K
10:25 11,928.47 11,928.47 11,927.92 11,927.92 142.3K
10:26 11,928.23 11,928.23 11,926.44 11,927.64 186.1K
10:27 11,927.62 11,927.77 11,926.23 11,926.23 141.8K
10:28 11,927.79 11,929.29 11,927.79 11,927.94 294.3K
10:29 11,925.67 11,925.67 11,919.32 11,919.32 229.4K
10:30 11,916.87 11,917.55 11,916.15 11,917.03 141.8K
10:31 11,916.53 11,917.00 11,916.07 11,917.00 126.2K
10:32 11,916.52 11,919.10 11,916.52 11,919.10 79.5K
10:33 11,919.27 11,920.89 11,918.93 11,920.89 129.8K
10:34 11,921.22 11,921.50 11,920.31 11,920.96 164.8K
10:35 11,920.93 11,920.93 11,916.60 11,916.60 143.8K
10:36 11,917.15 11,918.76 11,917.15 11,918.76 114.6K
10:37 11,918.17 11,918.65 11,915.95 11,918.65 98.2K
10:38 11,918.57 11,919.24 11,917.52 11,917.52 143.9K
10:39 11,919.65 11,920.06 11,919.65 11,919.77 86.5K
10:40 11,921.42 11,921.42 11,916.66 11,916.66 134.0K
10:41 11,915.98 11,915.98 11,913.23 11,913.23 98.2K
10:42 11,912.73 11,912.73 11,907.98 11,907.98 187.9K
10:43 11,907.76 11,908.43 11,907.76 11,908.43 99.7K
10:44 11,906.76 11,907.96 11,906.76 11,907.96 97.2K
10:45 11,905.88 11,906.87 11,905.88 11,906.68 136.3K
10:46 11,906.91 11,907.25 11,904.88 11,904.88 74.0K
10:47 11,905.41 11,905.41 11,902.38 11,902.38 221.7K
10:48 11,902.68 11,904.70 11,902.68 11,904.70 80.6K
10:49 11,904.13 11,904.13 11,901.59 11,901.68 132.5K
10:50 11,903.28 11,903.90 11,903.28 11,903.51 143.3K
10:51 11,902.94 11,904.09 11,902.94 11,902.98 120.2K
10:52 11,903.60 11,904.16 11,903.59 11,903.59 156.5K
10:53 11,902.56 11,902.56 11,900.73 11,900.90 135.5K
10:54 11,902.22 11,902.93 11,902.22 11,902.93 99.0K
10:55 11,903.51 11,905.64 11,903.51 11,905.64 684.9K
10:56 11,905.88 11,908.29 11,905.88 11,908.29 171.7K
10:57 11,908.53 11,911.29 11,908.53 11,911.29 99.1K
10:58 11,911.68 11,912.48 11,911.68 11,912.48 66.6K
10:59 11,911.12 11,912.80 11,911.12 11,912.80 296.8K
11:00 11,913.74 11,915.93 11,913.74 11,915.93 98.5K
11:01 11,916.92 11,917.89 11,916.92 11,917.84 91.8K
11:02 11,918.10 11,918.56 11,917.64 11,918.56 444.3K
11:03 11,918.75 11,920.57 11,918.75 11,920.57 178.8K
11:04 11,920.34 11,920.66 11,919.68 11,919.68 112.1K
11:05 11,919.22 11,919.22 11,918.42 11,918.60 304.2K
11:06 11,919.35 11,919.35 11,917.53 11,917.53 468.1K
11:07 11,917.24 11,918.02 11,916.91 11,918.02 138.9K
11:08 11,917.67 11,917.70 11,916.40 11,917.70 62.0K
11:09 11,918.07 11,918.79 11,915.79 11,915.79 125.1K
11:10 11,916.00 11,916.00 11,914.94 11,915.48 84.9K
11:11 11,917.10 11,919.09 11,917.10 11,919.09 64.0K
11:12 11,918.78 11,919.73 11,918.78 11,919.23 81.0K
11:13 11,917.97 11,917.97 11,917.16 11,917.16 108.1K
11:14 11,916.64 11,916.64 11,915.19 11,915.61 78.9K
11:15 11,915.60 11,916.85 11,915.60 11,916.03 52.5K
11:16 11,915.84 11,915.84 11,914.27 11,914.27 92.4K
11:17 11,911.98 11,911.98 11,909.83 11,909.83 78.4K
11:18 11,909.44 11,909.44 11,907.62 11,908.05 90.6K
11:19 11,908.32 11,909.49 11,908.32 11,909.49 108.5K
11:20 11,909.23 11,910.39 11,909.18 11,909.64 88.6K
11:21 11,910.28 11,910.28 11,909.42 11,909.65 88.6K
11:22 11,910.21 11,910.21 11,906.86 11,906.86 93.0K
11:23 11,906.79 11,907.85 11,906.79 11,907.85 115.4K
11:24 11,907.49 11,908.79 11,907.31 11,908.05 113.8K
11:25 11,909.79 11,910.60 11,909.52 11,909.79 140.3K
11:26 11,909.50 11,909.58 11,909.13 11,909.13 105.0K
11:27 11,909.30 11,909.43 11,908.48 11,908.48 113.1K
11:28 11,908.42 11,912.68 11,908.42 11,912.68 130.7K
11:29 11,912.65 11,913.73 11,912.16 11,912.30 105.7K
11:30 11,911.53 11,911.53 11,910.19 11,911.01 66.0K
11:31 11,911.93 11,913.68 11,911.93 11,913.46 57.9K
11:32 11,913.36 11,913.57 11,911.87 11,912.62 176.2K
11:33 11,912.90 11,915.11 11,912.90 11,915.11 89.4K
11:34 11,915.44 11,916.20 11,915.44 11,916.20 54.2K
11:35 11,916.93 11,917.45 11,916.18 11,916.18 78.3K
11:36 11,917.26 11,918.01 11,916.95 11,916.95 96.0K
11:37 11,917.05 11,917.77 11,916.25 11,917.77 132.7K
11:38 11,917.91 11,918.38 11,915.76 11,915.76 75.0K
11:39 11,915.59 11,915.84 11,915.37 11,915.84 146.4K
11:40 11,915.91 11,916.37 11,915.76 11,916.11 51.1K
11:41 11,916.12 11,919.61 11,916.12 11,919.61 107.0K
11:42 11,920.88 11,924.00 11,920.88 11,924.00 186.8K
11:43 11,923.48 11,924.38 11,923.48 11,924.38 58.6K
11:44 11,923.17 11,923.69 11,923.17 11,923.41 197.8K
11:45 11,924.35 11,925.70 11,924.35 11,925.70 358.5K
11:46 11,924.48 11,925.41 11,924.48 11,925.41 83.0K
11:47 11,924.54 11,925.68 11,924.48 11,924.48 89.4K
11:48 11,924.27 11,924.27 11,923.53 11,923.87 80.7K
11:49 11,923.87 11,925.16 11,923.87 11,925.16 167.9K
11:50 11,925.79 11,926.51 11,925.79 11,926.10 112.2K
11:51 11,924.36 11,925.53 11,924.36 11,925.53 595.3K
11:52 11,925.37 11,925.81 11,925.23 11,925.81 56.3K
11:53 11,927.09 11,927.45 11,926.92 11,926.92 81.2K
11:54 11,927.90 11,927.90 11,925.84 11,925.84 72.8K
11:55 11,925.73 11,928.09 11,925.73 11,928.09 153.5K
11:56 11,928.30 11,928.60 11,927.93 11,928.38 51.1K
11:57 11,928.43 11,930.10 11,928.43 11,929.58 94.7K
11:58 11,930.12 11,930.63 11,930.00 11,930.63 66.7K
11:59 11,931.08 11,931.08 11,930.64 11,930.97 40.5K
12:00 11,930.88 11,931.68 11,930.67 11,931.68 105.6K
12:01 11,933.37 11,936.77 11,933.37 11,936.77 110.9K
12:02 11,937.49 11,938.28 11,936.27 11,938.28 140.9K
12:03 11,940.45 11,940.96 11,939.61 11,940.96 184.6K
12:04 11,940.85 11,940.86 11,940.16 11,940.16 135.2K
12:05 11,940.61 11,944.81 11,939.10 11,939.10 493.6K
12:06 11,938.65 11,938.65 11,935.72 11,937.20 135.6K
12:07 11,937.31 11,937.98 11,936.94 11,936.94 91.8K
12:08 11,937.73 11,938.09 11,937.73 11,938.09 70.2K
12:09 11,937.55 11,938.78 11,937.55 11,938.64 65.5K
12:10 11,939.75 11,941.20 11,939.14 11,941.20 45.0K
12:11 11,941.18 11,944.38 11,941.18 11,944.38 79.8K
12:12 11,945.07 11,945.95 11,944.78 11,945.95 68.4K
12:13 11,945.81 11,947.35 11,945.81 11,947.35 62.3K
12:14 11,947.59 11,951.34 11,947.59 11,951.32 110.2K
12:15 11,951.27 11,952.17 11,951.27 11,951.79 41.2K
12:16 11,952.37 11,954.10 11,952.37 11,954.10 60.3K
12:17 11,955.24 11,955.75 11,955.24 11,955.75 160.9K
12:18 11,955.95 11,955.95 11,954.56 11,955.00 62.4K
12:19 11,954.03 11,954.40 11,953.30 11,953.44 82.5K
12:20 11,951.83 11,955.62 11,951.83 11,955.62 229.7K
12:21 11,955.60 11,958.16 11,955.60 11,958.16 72.7K
12:22 11,958.44 11,959.67 11,958.44 11,959.67 73.0K
12:23 11,959.83 11,961.03 11,959.83 11,960.83 72.9K
12:24 11,960.79 11,960.79 11,959.10 11,959.10 73.9K
12:25 11,958.59 11,959.54 11,958.59 11,959.54 64.8K
12:26 11,959.10 11,959.51 11,959.10 11,959.46 58.1K
12:27 11,959.20 11,959.20 11,957.87 11,958.11 97.5K
12:28 11,958.49 11,958.49 11,957.53 11,957.99 87.7K
12:29 11,958.65 11,958.65 11,956.74 11,957.33 50.6K
12:30 11,957.10 11,960.03 11,957.10 11,960.03 96.3K
12:31 11,960.72 11,961.33 11,960.36 11,961.33 53.5K
12:32 11,962.51 11,963.90 11,962.51 11,963.59 176.1K
12:33 11,962.59 11,962.59 11,960.82 11,960.82 122.9K
12:34 11,961.02 11,961.02 11,960.45 11,960.66 76.4K
12:35 11,960.67 11,960.94 11,959.77 11,960.94 42.6K
12:36 11,961.48 11,962.65 11,961.13 11,962.65 66.1K
12:37 11,962.38 11,964.54 11,962.38 11,964.41 112.2K
12:38 11,965.82 11,966.56 11,965.82 11,966.13 49.5K
12:39 11,965.99 11,966.39 11,965.59 11,966.39 68.6K
12:40 11,967.14 11,967.98 11,966.71 11,966.71 186.1K
12:41 11,967.16 11,969.16 11,967.16 11,969.16 219.5K
12:42 11,967.40 11,968.44 11,967.37 11,967.37 92.7K
12:43 11,966.67 11,966.67 11,964.41 11,964.41 93.5K
12:44 11,964.12 11,964.18 11,962.85 11,964.18 84.6K
12:45 11,963.83 11,964.92 11,963.80 11,964.92 54.8K
12:46 11,964.80 11,965.34 11,964.48 11,964.48 65.2K
12:47 11,966.57 11,966.57 11,966.08 11,966.08 80.9K
12:48 11,966.53 11,966.53 11,964.01 11,964.01 74.7K
12:49 11,963.97 11,963.97 11,961.96 11,962.52 86.0K
12:50 11,960.49 11,962.53 11,960.49 11,961.36 74.2K
12:51 11,962.99 11,962.99 11,961.68 11,961.99 230.0K
12:52 11,962.17 11,963.82 11,962.17 11,963.68 49.9K
12:53 11,965.99 11,966.20 11,965.84 11,966.08 124.1K
12:54 11,966.29 11,966.29 11,964.32 11,964.32 40.9K
12:55 11,964.96 11,965.93 11,964.96 11,965.93 86.7K
12:56 11,965.04 11,965.04 11,964.26 11,964.96 90.9K
12:57 11,965.26 11,965.26 11,964.75 11,964.99 92.5K
12:58 11,964.87 11,966.91 11,964.87 11,965.16 71.2K
12:59 11,965.33 11,965.33 11,964.31 11,964.60 67.6K
13:00 11,963.74 11,963.74 11,961.65 11,962.92 104.6K
13:01 11,962.45 11,962.45 11,960.88 11,960.88 124.6K
13:02 11,961.16 11,961.37 11,961.16 11,961.23 43.9K
13:03 11,961.09 11,963.94 11,961.09 11,963.94 67.3K
13:04 11,963.74 11,965.95 11,963.74 11,965.95 85.5K
13:05 11,965.89 11,966.41 11,965.83 11,965.83 84.3K
13:06 11,965.71 11,966.19 11,965.71 11,966.10 93.5K
13:07 11,965.87 11,966.50 11,965.87 11,966.38 106.1K
13:08 11,966.32 11,966.87 11,966.08 11,966.87 82.2K
13:09 11,967.01 11,967.64 11,967.01 11,967.64 47.5K
13:10 11,968.59 11,969.52 11,968.59 11,968.89 107.8K
13:11 11,968.56 11,968.56 11,967.82 11,968.47 65.1K
13:12 11,967.77 11,968.66 11,967.77 11,968.66 92.7K
13:13 11,968.88 11,970.64 11,968.72 11,970.06 54.5K
13:14 11,971.94 11,971.99 11,971.78 11,971.99 91.7K
13:15 11,971.29 11,972.77 11,971.29 11,972.77 72.2K
13:16 11,973.75 11,976.77 11,973.75 11,976.77 389.7K
13:17 11,976.57 11,976.59 11,976.10 11,976.35 71.7K
13:18 11,975.80 11,976.03 11,975.79 11,975.95 58.5K
13:19 11,976.36 11,976.36 11,975.72 11,975.72 64.3K
13:20 11,974.73 11,974.85 11,974.36 11,974.57 99.6K
13:21 11,974.54 11,976.56 11,974.54 11,976.20 82.1K
13:22 11,975.50 11,975.50 11,974.89 11,975.31 58.1K
13:23 11,975.13 11,975.13 11,973.79 11,975.08 75.9K
13:24 11,975.51 11,979.30 11,975.51 11,979.30 129.2K
13:25 11,979.53 11,980.25 11,979.46 11,979.46 134.9K
13:26 11,979.61 11,979.61 11,978.57 11,978.57 65.6K
13:27 11,978.90 11,978.90 11,977.13 11,977.13 99.6K
13:28 11,976.27 11,977.69 11,976.27 11,977.69 90.7K
13:29 11,978.50 11,978.95 11,978.00 11,978.00 48.0K
13:30 11,977.95 11,979.79 11,977.95 11,979.79 110.1K
13:31 11,979.44 11,979.44 11,976.69 11,976.97 92.2K
13:32 11,976.72 11,976.72 11,973.52 11,973.52 115.0K
13:33 11,973.40 11,973.40 11,972.27 11,972.27 78.8K
13:34 11,972.36 11,972.54 11,972.28 11,972.28 47.7K
13:35 11,972.83 11,973.69 11,972.83 11,973.29 66.7K
13:36 11,972.45 11,972.45 11,971.51 11,971.51 64.2K
13:37 11,972.34 11,972.34 11,971.17 11,971.59 60.9K
13:38 11,971.66 11,972.23 11,971.63 11,972.23 63.1K
13:39 11,973.01 11,974.52 11,973.01 11,974.52 56.8K
13:40 11,974.51 11,974.51 11,973.82 11,974.46 110.5K
13:41 11,974.38 11,974.38 11,972.33 11,972.33 84.7K
13:42 11,971.96 11,972.28 11,971.53 11,972.09 35.9K
13:43 11,972.28 11,973.33 11,972.28 11,973.27 70.9K
13:44 11,972.73 11,973.14 11,972.73 11,973.00 47.5K
13:45 11,973.54 11,974.99 11,973.54 11,974.82 106.3K
13:46 11,975.22 11,976.03 11,975.09 11,975.90 51.6K
13:47 11,976.09 11,976.13 11,975.57 11,976.13 112.1K
13:48 11,976.22 11,976.43 11,976.22 11,976.22 101.1K
13:49 11,976.41 11,977.71 11,976.18 11,977.71 199.5K
13:50 11,977.47 11,978.12 11,975.43 11,975.43 87.9K
13:51 11,975.38 11,975.38 11,973.03 11,973.03 99.9K
13:52 11,972.10 11,972.10 11,971.68 11,971.68 151.6K
13:53 11,971.76 11,972.12 11,971.12 11,972.12 50.9K
13:54 11,971.36 11,972.65 11,970.96 11,972.65 131.5K
13:55 11,972.10 11,972.10 11,971.09 11,971.83 123.4K
13:56 11,971.65 11,972.03 11,971.61 11,972.03 55.4K
13:57 11,972.17 11,973.38 11,972.17 11,973.11 129.5K
13:58 11,973.27 11,973.27 11,972.87 11,973.00 69.2K
13:59 11,973.48 11,973.75 11,973.11 11,973.75 92.0K
14:00 11,973.75 11,974.90 11,973.28 11,974.90 89.4K
14:01 11,975.42 11,975.70 11,975.20 11,975.70 70.5K
14:02 11,974.11 11,975.93 11,974.11 11,975.93 71.7K
14:03 11,976.25 11,976.26 11,976.06 11,976.06 35.3K
14:04 11,975.39 11,976.41 11,975.18 11,976.24 164.1K
14:05 11,976.00 11,979.64 11,976.00 11,979.64 372.7K
14:06 11,977.23 11,977.49 11,976.11 11,976.35 132.4K
14:07 11,976.09 11,976.99 11,976.09 11,976.89 61.1K
14:08 11,976.90 11,976.90 11,975.27 11,975.27 91.0K
14:09 11,975.21 11,975.21 11,975.13 11,975.15 57.3K
14:10 11,975.26 11,975.71 11,975.26 11,975.71 26.3K
14:11 11,973.34 11,975.15 11,973.34 11,974.88 228.0K
14:12 11,973.83 11,975.01 11,973.83 11,975.01 113.6K
14:13 11,975.67 11,975.84 11,975.67 11,975.84 106.5K
14:14 11,976.12 11,978.44 11,976.12 11,978.44 188.4K
14:15 11,978.54 11,978.80 11,978.54 11,978.73 49.5K
14:16 11,977.88 11,978.61 11,977.81 11,977.81 88.1K
14:17 11,977.82 11,977.82 11,975.39 11,975.41 104.8K
14:18 11,974.68 11,974.68 11,973.18 11,973.43 119.0K
14:19 11,973.25 11,974.17 11,973.25 11,974.16 44.2K
14:20 11,973.04 11,974.09 11,973.04 11,974.09 112.5K
14:21 11,974.10 11,975.01 11,974.10 11,975.01 101.3K
14:22 11,975.28 11,975.62 11,974.23 11,975.62 92.0K
14:23 11,976.53 11,976.67 11,975.50 11,975.50 66.5K
14:24 11,974.86 11,975.30 11,974.86 11,974.95 54.9K
14:25 11,974.65 11,974.65 11,972.98 11,973.58 97.0K
14:26 11,973.02 11,973.91 11,972.67 11,973.91 87.2K
14:27 11,973.59 11,973.81 11,973.14 11,973.81 118.2K
14:28 11,974.63 11,974.63 11,973.87 11,974.34 119.6K
14:29 11,974.98 11,975.19 11,974.52 11,974.52 82.2K
14:30 11,975.76 11,975.76 11,974.58 11,974.95 76.9K
14:31 11,974.34 11,975.89 11,974.34 11,974.62 95.0K
14:32 11,974.67 11,975.37 11,974.67 11,975.06 86.8K
14:33 11,974.39 11,974.80 11,974.39 11,974.71 98.7K
14:34 11,974.92 11,976.34 11,974.92 11,976.34 68.9K
14:35 11,977.40 11,978.33 11,977.40 11,978.33 121.7K
14:36 11,978.92 11,978.92 11,978.47 11,978.92 51.4K
14:37 11,978.44 11,978.73 11,977.59 11,977.59 62.8K
14:38 11,978.26 11,981.09 11,978.26 11,981.09 137.4K
14:39 11,981.45 11,981.45 11,981.00 11,981.00 57.2K
14:40 11,982.06 11,982.24 11,981.70 11,981.70 116.3K
14:41 11,982.20 11,982.22 11,981.72 11,982.22 57.2K
14:42 11,982.38 11,982.89 11,981.58 11,982.89 82.9K
14:43 11,983.13 11,983.71 11,983.13 11,983.71 91.1K
14:44 11,983.93 11,983.93 11,983.61 11,983.61 97.3K
14:45 11,984.90 11,986.37 11,984.90 11,986.37 90.7K
14:46 11,986.32 11,986.79 11,985.49 11,985.49 113.1K
14:47 11,985.58 11,987.80 11,985.58 11,987.80 76.1K
14:48 11,987.53 11,987.85 11,986.81 11,987.85 90.7K
14:49 11,988.42 11,988.73 11,988.42 11,988.70 98.4K
14:50 11,989.44 11,989.95 11,989.44 11,989.58 128.4K
14:51 11,989.38 11,990.38 11,989.37 11,990.38 97.5K
14:52 11,991.35 11,991.35 11,990.79 11,990.79 80.9K
14:53 11,991.03 11,991.03 11,989.71 11,989.71 53.0K
14:54 11,990.40 11,991.12 11,990.40 11,991.04 83.4K
14:55 11,991.20 11,991.30 11,990.72 11,991.08 85.5K
14:56 11,991.74 11,991.74 11,990.31 11,990.31 70.2K
14:57 11,988.88 11,988.88 11,987.88 11,988.40 102.2K
14:58 11,989.74 11,989.97 11,989.74 11,989.97 61.6K
14:59 11,989.93 11,989.93 11,988.66 11,988.99 305.4K
15:00 11,988.69 11,990.61 11,988.69 11,990.17 167.8K
15:01 11,991.33 11,992.34 11,991.33 11,992.34 140.9K
15:02 11,992.95 11,993.26 11,992.25 11,992.68 48.3K
15:03 11,992.89 11,993.87 11,992.70 11,993.87 64.7K
15:04 11,994.01 11,994.01 11,992.17 11,992.17 67.4K
15:05 11,992.31 11,992.71 11,991.79 11,992.71 113.5K
15:06 11,992.82 11,993.24 11,992.31 11,993.24 129.4K
15:07 11,992.75 11,993.30 11,992.32 11,993.11 73.2K
15:08 11,993.12 11,993.29 11,992.98 11,992.98 75.5K
15:09 11,993.94 11,993.94 11,991.08 11,991.18 253.3K
15:10 11,990.86 11,990.86 11,989.35 11,989.35 98.3K
15:11 11,989.05 11,989.05 11,987.43 11,987.43 160.4K
15:12 11,988.14 11,988.83 11,988.14 11,988.52 93.0K
15:13 11,988.40 11,989.88 11,988.40 11,989.88 183.2K
15:14 11,988.77 11,989.87 11,987.87 11,989.87 100.0K
15:15 11,990.24 11,990.24 11,988.77 11,988.77 45.6K
15:16 11,988.14 11,988.19 11,987.27 11,987.53 88.2K
15:17 11,987.09 11,987.97 11,987.09 11,987.44 117.6K
15:18 11,988.23 11,989.23 11,988.23 11,989.23 99.4K
15:19 11,989.32 11,989.32 11,988.90 11,988.93 57.0K
15:20 11,989.87 11,989.87 11,988.78 11,988.86 115.7K
15:21 11,989.98 11,990.13 11,989.98 11,989.98 166.0K
15:22 11,989.25 11,990.62 11,989.25 11,990.17 176.2K
15:23 11,990.28 11,990.28 11,989.41 11,989.41 102.1K
15:24 11,989.48 11,989.63 11,988.96 11,989.63 114.7K
15:25 11,989.77 11,989.87 11,989.73 11,989.73 97.4K
15:26 11,989.18 11,989.18 11,986.84 11,987.47 173.1K
15:27 11,987.52 11,987.52 11,986.36 11,986.36 87.7K
15:28 11,986.72 11,986.72 11,985.09 11,985.21 121.9K
15:29 11,985.39 11,986.41 11,985.39 11,985.94 144.4K
15:30 11,987.85 11,988.09 11,987.85 11,988.09 130.7K
15:31 11,989.64 11,989.90 11,988.49 11,988.76 139.1K
15:32 11,988.12 11,988.12 11,987.57 11,987.59 136.7K
15:33 11,988.19 11,988.71 11,986.28 11,986.28 129.0K
15:34 11,985.36 11,986.13 11,985.36 11,986.13 123.0K
15:35 11,986.35 11,987.57 11,986.35 11,986.75 139.2K
15:36 11,987.32 11,988.73 11,987.32 11,988.73 174.1K
15:37 11,987.74 11,989.80 11,987.74 11,989.80 307.1K
15:38 11,989.55 11,990.12 11,989.31 11,990.12 308.3K
15:39 11,990.97 11,992.01 11,990.97 11,992.01 273.1K
15:40 11,992.32 11,992.83 11,992.11 11,992.11 181.4K
15:41 11,992.85 11,993.71 11,992.51 11,993.71 172.6K
15:42 11,993.32 11,994.85 11,993.32 11,994.85 182.9K
15:43 11,994.92 11,995.69 11,994.30 11,995.69 185.7K
15:44 11,995.56 11,995.56 11,993.20 11,993.20 151.7K
15:45 11,992.67 11,992.67 11,988.63 11,988.63 230.6K
15:46 11,988.35 11,988.35 11,985.97 11,985.97 447.5K
15:47 11,985.84 11,987.61 11,985.84 11,987.25 180.2K
15:48 11,987.18 11,987.49 11,986.96 11,987.49 157.2K
15:49 11,987.28 11,987.78 11,986.40 11,987.51 275.6K
15:50 11,988.64 11,988.85 11,986.97 11,987.64 841.6K
15:51 11,987.84 11,987.84 11,983.02 11,983.02 492.6K
15:52 11,983.32 11,983.32 11,982.15 11,982.15 462.8K
15:53 11,983.04 11,987.03 11,983.04 11,987.03 399.2K
15:54 11,988.69 11,988.69 11,987.14 11,987.30 369.2K
15:55 11,986.60 11,986.60 11,983.65 11,983.65 854.5K
15:56 11,985.88 11,985.88 11,983.98 11,983.98 797.2K
15:57 11,982.01 11,983.61 11,982.01 11,982.46 577.9K
15:58 11,983.06 11,983.11 11,982.08 11,982.81 614.2K
15:59 11,983.12 11,983.16 11,981.60 11,981.94 1,360.1K
16:00 11,981.57 11,981.57 11,981.20 11,981.20 38,159.9K
16:01 11,981.20 11,981.20 11,981.20 11,981.20 122.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据