S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
8,042.87
最后更新: 2025-10-08
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 6,892.20 6,895.49 6,889.16 6,889.16 10,627.1K
09:31 6,885.28 6,891.06 6,885.28 6,885.31 299.4K
09:32 6,888.32 6,888.96 6,887.32 6,887.32 231.1K
09:33 6,890.76 6,891.93 6,884.04 6,884.66 355.1K
09:34 6,886.86 6,895.70 6,886.86 6,895.70 223.4K
09:35 6,901.51 6,913.55 6,901.51 6,913.55 327.9K
09:36 6,916.25 6,924.33 6,915.25 6,924.33 309.9K
09:37 6,923.02 6,932.12 6,923.02 6,931.20 247.0K
09:38 6,937.12 6,938.71 6,931.53 6,931.53 231.4K
09:39 6,931.54 6,931.54 6,925.33 6,925.33 180.2K
09:40 6,921.83 6,921.83 6,915.20 6,917.00 351.2K
09:41 6,914.75 6,914.75 6,912.34 6,913.34 132.0K
09:42 6,908.90 6,908.90 6,902.65 6,902.65 312.7K
09:43 6,904.95 6,907.63 6,904.95 6,907.63 149.1K
09:44 6,907.99 6,909.40 6,907.92 6,907.92 128.7K
09:45 6,908.33 6,908.33 6,902.22 6,902.22 163.2K
09:46 6,904.35 6,907.99 6,904.35 6,907.99 222.0K
09:47 6,909.71 6,909.71 6,904.51 6,904.51 116.7K
09:48 6,897.08 6,900.20 6,896.50 6,900.20 217.5K
09:49 6,900.37 6,900.37 6,898.29 6,899.55 84.2K
09:50 6,900.85 6,903.36 6,900.70 6,903.23 112.3K
09:51 6,903.86 6,906.57 6,901.33 6,901.97 135.2K
09:52 6,903.69 6,903.69 6,898.54 6,898.59 118.8K
09:53 6,902.13 6,903.97 6,902.13 6,902.47 96.9K
09:54 6,903.06 6,903.11 6,897.37 6,897.37 95.8K
09:55 6,898.11 6,898.82 6,897.54 6,897.61 65.3K
09:56 6,898.63 6,900.90 6,898.63 6,900.10 112.0K
09:57 6,903.19 6,903.19 6,894.01 6,894.01 176.4K
09:58 6,893.65 6,893.65 6,890.11 6,892.09 102.9K
09:59 6,891.28 6,891.28 6,889.85 6,889.91 150.5K
10:00 6,891.03 6,894.75 6,891.03 6,892.07 121.8K
10:01 6,892.31 6,893.35 6,886.96 6,886.96 146.2K
10:02 6,885.91 6,889.56 6,885.91 6,889.56 141.2K
10:03 6,887.21 6,887.21 6,881.64 6,882.56 230.4K
10:04 6,881.18 6,881.18 6,879.17 6,879.17 108.2K
10:05 6,879.65 6,880.41 6,878.80 6,879.47 175.9K
10:06 6,876.36 6,876.36 6,874.78 6,876.34 324.3K
10:07 6,876.41 6,879.67 6,876.41 6,879.67 90.2K
10:08 6,881.51 6,883.79 6,881.51 6,882.90 156.0K
10:09 6,883.27 6,883.77 6,883.27 6,883.57 167.8K
10:10 6,879.97 6,881.89 6,879.31 6,881.89 121.0K
10:11 6,881.10 6,881.10 6,877.35 6,878.92 113.1K
10:12 6,878.43 6,878.69 6,873.32 6,873.32 109.0K
10:13 6,872.06 6,872.06 6,870.42 6,870.42 163.7K
10:14 6,869.55 6,869.55 6,862.84 6,862.84 411.2K
10:15 6,863.18 6,863.74 6,863.12 6,863.12 77.2K
10:16 6,863.05 6,863.06 6,862.12 6,862.85 109.8K
10:17 6,860.48 6,860.48 6,856.34 6,856.34 70.6K
10:18 6,859.11 6,859.11 6,857.90 6,858.51 96.3K
10:19 6,858.26 6,860.95 6,858.26 6,860.95 159.2K
10:20 6,861.28 6,861.84 6,860.05 6,861.84 111.6K
10:21 6,863.21 6,863.74 6,861.56 6,861.56 132.1K
10:22 6,858.76 6,858.76 6,853.79 6,853.79 254.3K
10:23 6,855.23 6,855.64 6,854.65 6,854.65 61.9K
10:24 6,855.48 6,855.48 6,852.84 6,853.08 100.9K
10:25 6,853.79 6,855.14 6,853.39 6,855.14 73.3K
10:26 6,855.29 6,855.29 6,850.33 6,852.20 146.7K
10:27 6,852.19 6,853.48 6,852.02 6,853.48 60.0K
10:28 6,859.09 6,859.09 6,858.42 6,858.85 264.8K
10:29 6,858.38 6,858.99 6,854.81 6,854.81 89.0K
10:30 6,852.37 6,854.02 6,852.37 6,854.02 69.4K
10:31 6,852.11 6,852.11 6,848.35 6,848.35 92.7K
10:32 6,848.06 6,849.95 6,847.19 6,848.74 122.7K
10:33 6,848.50 6,850.52 6,848.33 6,850.20 116.0K
10:34 6,850.21 6,852.38 6,850.21 6,852.38 64.8K
10:35 6,855.19 6,858.04 6,855.19 6,857.41 113.7K
10:36 6,855.61 6,855.93 6,853.80 6,853.80 80.1K
10:37 6,852.11 6,854.83 6,852.11 6,854.83 92.5K
10:38 6,854.77 6,856.80 6,854.77 6,856.80 101.9K
10:39 6,857.04 6,857.04 6,854.21 6,854.21 49.7K
10:40 6,853.91 6,854.92 6,852.88 6,852.88 96.9K
10:41 6,851.45 6,851.75 6,849.08 6,849.08 328.3K
10:42 6,849.32 6,850.65 6,849.32 6,850.65 138.6K
10:43 6,851.11 6,851.11 6,848.79 6,848.79 106.8K
10:44 6,848.88 6,849.01 6,845.12 6,845.12 150.3K
10:45 6,844.13 6,844.13 6,840.78 6,841.56 196.8K
10:46 6,842.30 6,844.44 6,842.30 6,844.44 152.8K
10:47 6,846.28 6,847.59 6,846.28 6,847.59 56.3K
10:48 6,846.92 6,846.92 6,845.36 6,845.36 108.0K
10:49 6,844.33 6,844.33 6,840.65 6,840.65 109.9K
10:50 6,842.66 6,842.66 6,839.40 6,839.40 100.5K
10:51 6,838.22 6,838.22 6,834.25 6,835.81 177.2K
10:52 6,835.28 6,835.28 6,831.09 6,831.34 74.6K
10:53 6,832.48 6,834.39 6,832.48 6,832.78 72.5K
10:54 6,833.04 6,833.04 6,829.36 6,829.36 82.3K
10:55 6,828.87 6,828.87 6,828.28 6,828.57 97.4K
10:56 6,829.84 6,831.35 6,829.32 6,829.32 92.7K
10:57 6,828.12 6,828.68 6,827.45 6,827.45 99.1K
10:58 6,825.26 6,827.12 6,825.26 6,827.12 156.2K
10:59 6,827.19 6,827.34 6,824.89 6,824.89 98.4K
11:00 6,822.38 6,822.38 6,817.40 6,817.40 174.5K
11:01 6,815.12 6,817.09 6,813.82 6,813.82 250.2K
11:02 6,810.33 6,810.65 6,809.94 6,810.54 407.0K
11:03 6,810.60 6,810.60 6,808.95 6,810.51 154.0K
11:04 6,810.10 6,810.10 6,808.55 6,809.68 181.4K
11:05 6,811.44 6,811.44 6,809.35 6,809.35 154.6K
11:06 6,808.49 6,808.49 6,807.17 6,807.38 98.8K
11:07 6,805.51 6,806.65 6,805.51 6,806.26 70.7K
11:08 6,807.25 6,808.95 6,807.20 6,807.20 211.3K
11:09 6,807.79 6,808.27 6,806.81 6,806.81 71.1K
11:10 6,807.69 6,808.53 6,804.27 6,804.27 88.0K
11:11 6,803.53 6,806.26 6,803.53 6,806.26 307.6K
11:12 6,808.03 6,810.30 6,808.03 6,808.67 114.7K
11:13 6,807.22 6,810.21 6,807.22 6,807.38 80.8K
11:14 6,807.19 6,807.19 6,804.35 6,804.35 86.7K
11:15 6,802.62 6,804.53 6,801.39 6,804.53 127.8K
11:16 6,804.62 6,805.12 6,804.54 6,804.54 56.4K
11:17 6,804.90 6,805.26 6,804.15 6,804.15 67.4K
11:18 6,803.38 6,803.38 6,800.29 6,800.29 131.0K
11:19 6,800.79 6,800.79 6,798.91 6,799.93 171.2K
11:20 6,799.98 6,799.98 6,797.64 6,797.64 90.2K
11:21 6,796.77 6,796.77 6,795.49 6,795.49 80.2K
11:22 6,799.65 6,800.97 6,799.57 6,799.57 246.2K
11:23 6,799.48 6,799.48 6,797.54 6,798.18 98.6K
11:24 6,798.09 6,803.09 6,798.09 6,803.09 118.9K
11:25 6,802.34 6,804.00 6,802.21 6,804.00 66.9K
11:26 6,804.79 6,806.53 6,804.79 6,806.53 61.4K
11:27 6,808.78 6,808.78 6,807.07 6,807.94 191.9K
11:28 6,808.19 6,808.19 6,807.62 6,807.62 98.3K
11:29 6,808.57 6,810.07 6,808.57 6,810.07 86.7K
11:30 6,809.28 6,810.63 6,808.34 6,810.63 127.4K
11:31 6,811.35 6,813.25 6,811.35 6,811.36 193.1K
11:32 6,810.03 6,810.21 6,808.75 6,809.20 385.3K
11:33 6,809.79 6,809.79 6,806.22 6,806.22 57.3K
11:34 6,806.31 6,807.93 6,804.75 6,804.75 56.3K
11:35 6,805.36 6,805.61 6,804.55 6,804.55 42.1K
11:36 6,804.93 6,806.54 6,804.93 6,805.59 108.3K
11:37 6,802.46 6,802.46 6,801.31 6,801.31 133.9K
11:38 6,800.54 6,800.54 6,798.58 6,798.63 79.9K
11:39 6,796.84 6,796.84 6,792.99 6,792.99 168.3K
11:40 6,792.41 6,793.30 6,792.41 6,793.30 132.0K
11:41 6,796.31 6,800.33 6,796.31 6,800.33 88.7K
11:42 6,801.75 6,801.75 6,798.91 6,799.38 63.9K
11:43 6,799.35 6,802.30 6,799.35 6,802.30 50.8K
11:44 6,802.86 6,804.65 6,801.85 6,804.56 121.6K
11:45 6,804.52 6,804.97 6,804.32 6,804.32 77.0K
11:46 6,803.56 6,803.67 6,802.20 6,802.20 57.2K
11:47 6,802.32 6,802.52 6,801.95 6,801.95 85.6K
11:48 6,801.05 6,801.39 6,800.52 6,800.52 109.1K
11:49 6,799.95 6,799.95 6,799.44 6,799.75 64.6K
11:50 6,799.71 6,799.71 6,798.52 6,798.64 56.8K
11:51 6,799.05 6,800.96 6,799.05 6,800.46 95.0K
11:52 6,800.17 6,800.91 6,799.20 6,799.22 79.8K
11:53 6,799.48 6,801.91 6,799.48 6,801.91 56.4K
11:54 6,801.13 6,801.45 6,800.21 6,800.21 95.0K
11:55 6,799.14 6,800.84 6,798.77 6,800.78 55.9K
11:56 6,800.83 6,800.83 6,799.91 6,799.91 39.5K
11:57 6,800.05 6,801.56 6,799.80 6,801.56 91.7K
11:58 6,801.67 6,804.09 6,801.67 6,804.09 60.8K
11:59 6,802.51 6,802.51 6,801.90 6,801.94 83.9K
12:00 6,801.68 6,804.06 6,801.68 6,804.06 41.5K
12:01 6,803.75 6,805.87 6,803.75 6,805.87 119.0K
12:02 6,806.16 6,807.24 6,806.16 6,807.24 82.5K
12:03 6,808.29 6,810.23 6,808.00 6,810.23 94.4K
12:04 6,811.64 6,811.64 6,810.87 6,811.45 55.2K
12:05 6,811.78 6,812.08 6,811.50 6,811.50 73.6K
12:06 6,812.08 6,812.08 6,810.60 6,811.44 73.9K
12:07 6,812.46 6,812.80 6,812.04 6,812.80 85.8K
12:08 6,812.33 6,812.68 6,811.14 6,811.18 70.4K
12:09 6,810.77 6,811.46 6,810.77 6,811.23 96.7K
12:10 6,811.92 6,814.46 6,811.92 6,814.46 50.6K
12:11 6,814.12 6,817.61 6,814.12 6,817.61 128.0K
12:12 6,817.26 6,817.26 6,815.60 6,815.60 53.0K
12:13 6,815.15 6,815.15 6,814.46 6,814.46 52.2K
12:14 6,814.17 6,816.74 6,814.14 6,816.74 75.9K
12:15 6,818.56 6,820.31 6,818.21 6,820.31 78.1K
12:16 6,821.50 6,823.10 6,821.33 6,821.33 112.6K
12:17 6,820.77 6,821.63 6,820.77 6,821.53 32.7K
12:18 6,821.69 6,821.84 6,820.56 6,820.56 48.2K
12:19 6,821.56 6,822.91 6,821.56 6,822.40 94.4K
12:20 6,822.22 6,823.35 6,822.22 6,822.22 61.8K
12:21 6,822.60 6,822.60 6,820.25 6,820.25 51.0K
12:22 6,819.08 6,819.38 6,818.99 6,819.38 67.7K
12:23 6,819.36 6,820.27 6,818.68 6,818.68 78.8K
12:24 6,816.14 6,816.14 6,813.95 6,814.49 126.1K
12:25 6,816.10 6,817.66 6,816.10 6,817.66 82.9K
12:26 6,817.60 6,818.04 6,816.95 6,818.04 45.8K
12:27 6,820.03 6,820.58 6,819.67 6,820.58 79.4K
12:28 6,820.42 6,820.42 6,819.00 6,819.00 69.2K
12:29 6,818.33 6,818.56 6,818.33 6,818.37 54.6K
12:30 6,819.26 6,820.89 6,819.26 6,820.89 51.5K
12:31 6,821.18 6,821.44 6,820.00 6,820.00 81.9K
12:32 6,820.60 6,820.70 6,819.91 6,820.59 74.4K
12:33 6,820.98 6,821.07 6,820.86 6,821.07 40.3K
12:34 6,821.83 6,822.57 6,821.56 6,821.56 47.9K
12:35 6,821.24 6,822.81 6,821.24 6,822.81 158.4K
12:36 6,823.87 6,824.54 6,823.87 6,824.54 47.8K
12:37 6,824.49 6,824.49 6,823.91 6,824.38 66.1K
12:38 6,824.40 6,825.69 6,824.40 6,825.69 57.3K
12:39 6,826.32 6,826.34 6,826.05 6,826.05 32.7K
12:40 6,826.61 6,826.61 6,825.50 6,825.50 53.0K
12:41 6,824.83 6,824.83 6,821.02 6,821.02 185.9K
12:42 6,821.31 6,821.31 6,820.63 6,820.65 50.6K
12:43 6,820.72 6,821.26 6,820.63 6,820.67 95.1K
12:44 6,823.23 6,823.65 6,823.23 6,823.45 85.3K
12:45 6,823.78 6,823.78 6,823.51 6,823.66 70.5K
12:46 6,824.44 6,824.94 6,823.84 6,823.84 82.0K
12:47 6,823.44 6,824.40 6,823.08 6,823.08 77.5K
12:48 6,823.18 6,823.20 6,821.83 6,821.83 62.0K
12:49 6,821.47 6,821.47 6,820.13 6,820.47 57.9K
12:50 6,820.58 6,820.58 6,819.59 6,819.59 68.5K
12:51 6,818.90 6,819.62 6,818.48 6,819.62 199.7K
12:52 6,820.12 6,821.85 6,820.12 6,821.85 100.9K
12:53 6,821.37 6,821.49 6,821.17 6,821.17 54.1K
12:54 6,819.43 6,820.28 6,819.43 6,819.93 49.1K
12:55 6,819.90 6,820.85 6,819.90 6,820.00 32.7K
12:56 6,820.06 6,820.95 6,818.01 6,818.01 107.2K
12:57 6,817.49 6,817.49 6,815.18 6,815.18 99.7K
12:58 6,814.76 6,815.45 6,814.60 6,814.60 88.9K
12:59 6,813.64 6,813.64 6,812.86 6,812.86 47.7K
13:00 6,809.93 6,809.93 6,804.42 6,804.42 207.8K
13:01 6,804.60 6,804.60 6,802.42 6,802.85 100.5K
13:02 6,801.92 6,801.92 6,799.35 6,799.35 68.5K
13:03 6,801.47 6,802.50 6,801.47 6,802.38 57.9K
13:04 6,803.04 6,804.89 6,803.04 6,803.85 83.4K
13:05 6,803.18 6,805.87 6,802.47 6,805.87 96.1K
13:06 6,808.30 6,808.44 6,806.45 6,806.45 156.0K
13:07 6,804.45 6,804.90 6,802.31 6,804.90 79.5K
13:08 6,804.52 6,804.52 6,804.05 6,804.45 74.2K
13:09 6,804.62 6,805.09 6,803.25 6,803.25 126.7K
13:10 6,803.34 6,805.98 6,803.34 6,805.98 71.8K
13:11 6,806.63 6,807.16 6,806.53 6,807.16 77.5K
13:12 6,807.02 6,807.02 6,805.94 6,806.16 34.1K
13:13 6,807.99 6,808.41 6,807.30 6,808.41 60.9K
13:14 6,808.96 6,808.96 6,807.45 6,807.67 46.5K
13:15 6,807.88 6,807.92 6,807.11 6,807.92 43.8K
13:16 6,808.25 6,808.25 6,806.85 6,807.08 75.4K
13:17 6,808.22 6,809.38 6,808.22 6,809.38 47.5K
13:18 6,809.84 6,810.27 6,809.55 6,810.27 66.7K
13:19 6,810.16 6,811.69 6,810.16 6,811.31 69.7K
13:20 6,811.90 6,811.90 6,810.56 6,810.56 77.5K
13:21 6,810.25 6,810.92 6,809.57 6,809.57 115.9K
13:22 6,809.01 6,809.01 6,804.27 6,804.27 160.8K
13:23 6,802.51 6,803.25 6,801.88 6,802.74 107.9K
13:24 6,803.08 6,803.08 6,800.65 6,800.65 55.1K
13:25 6,799.63 6,799.63 6,798.21 6,798.21 77.0K
13:26 6,799.91 6,801.29 6,799.91 6,800.96 97.0K
13:27 6,801.85 6,801.85 6,799.80 6,799.80 66.4K
13:28 6,798.82 6,800.72 6,798.82 6,800.11 100.0K
13:29 6,800.54 6,801.02 6,800.18 6,800.18 100.4K
13:30 6,800.03 6,800.64 6,800.03 6,800.64 77.6K
13:31 6,801.00 6,801.02 6,800.56 6,800.72 60.4K
13:32 6,801.36 6,801.94 6,801.10 6,801.42 91.9K
13:33 6,800.76 6,801.10 6,800.43 6,801.10 87.5K
13:34 6,800.73 6,801.88 6,800.61 6,801.88 60.2K
13:35 6,802.44 6,805.46 6,801.30 6,805.46 109.4K
13:36 6,806.31 6,807.76 6,806.26 6,807.76 137.3K
13:37 6,807.66 6,808.71 6,807.66 6,807.85 88.5K
13:38 6,808.65 6,809.25 6,808.65 6,809.25 50.0K
13:39 6,808.60 6,808.60 6,805.64 6,805.64 120.6K
13:40 6,805.24 6,805.24 6,804.01 6,805.18 80.6K
13:41 6,804.93 6,804.93 6,803.93 6,804.00 54.1K
13:42 6,803.18 6,803.18 6,801.27 6,801.27 114.1K
13:43 6,803.05 6,803.07 6,802.56 6,803.07 102.6K
13:44 6,803.02 6,805.06 6,803.01 6,805.06 68.4K
13:45 6,804.29 6,804.29 6,802.34 6,802.83 179.5K
13:46 6,802.97 6,802.97 6,801.99 6,801.99 42.9K
13:47 6,801.94 6,801.98 6,801.84 6,801.98 38.7K
13:48 6,802.38 6,802.38 6,801.93 6,801.93 62.2K
13:49 6,799.77 6,799.90 6,798.94 6,799.90 123.3K
13:50 6,799.03 6,799.03 6,798.50 6,798.57 35.6K
13:51 6,798.52 6,798.86 6,798.50 6,798.71 98.9K
13:52 6,801.61 6,803.96 6,801.61 6,803.45 128.8K
13:53 6,803.44 6,803.44 6,802.69 6,803.38 79.9K
13:54 6,803.53 6,803.53 6,802.14 6,802.56 36.0K
13:55 6,800.44 6,800.95 6,800.44 6,800.48 68.6K
13:56 6,800.41 6,801.13 6,800.10 6,800.10 43.4K
13:57 6,800.59 6,803.52 6,800.59 6,803.52 63.8K
13:58 6,804.41 6,805.38 6,804.41 6,804.62 70.9K
13:59 6,804.18 6,806.69 6,804.18 6,806.69 75.6K
14:00 6,806.33 6,806.33 6,805.56 6,805.71 71.5K
14:01 6,805.92 6,808.02 6,805.92 6,808.02 83.3K
14:02 6,808.13 6,810.09 6,808.13 6,810.09 115.5K
14:03 6,810.31 6,811.27 6,810.25 6,810.97 226.7K
14:04 6,810.49 6,811.82 6,810.10 6,811.44 105.8K
14:05 6,811.52 6,811.63 6,811.49 6,811.63 37.0K
14:06 6,811.49 6,813.50 6,811.26 6,813.50 62.3K
14:07 6,813.03 6,814.33 6,813.03 6,814.33 41.8K
14:08 6,815.07 6,815.69 6,814.93 6,815.69 88.6K
14:09 6,816.29 6,816.29 6,815.61 6,815.62 71.9K
14:10 6,815.59 6,816.03 6,814.84 6,814.84 128.0K
14:11 6,814.03 6,814.03 6,812.34 6,812.65 101.8K
14:12 6,812.55 6,812.55 6,810.93 6,810.93 73.6K
14:13 6,811.84 6,813.22 6,811.84 6,813.22 94.3K
14:14 6,813.40 6,813.96 6,813.40 6,813.96 74.1K
14:15 6,813.96 6,816.65 6,813.96 6,816.65 67.9K
14:16 6,816.45 6,816.45 6,815.99 6,816.06 66.7K
14:17 6,815.72 6,815.78 6,815.63 6,815.77 73.0K
14:18 6,815.69 6,815.69 6,815.24 6,815.68 92.4K
14:19 6,815.25 6,816.41 6,815.25 6,816.36 54.8K
14:20 6,816.08 6,816.08 6,814.75 6,814.75 72.8K
14:21 6,813.63 6,813.63 6,811.55 6,813.27 122.0K
14:22 6,813.37 6,813.56 6,813.24 6,813.24 87.4K
14:23 6,814.01 6,815.77 6,814.01 6,815.77 58.7K
14:24 6,816.39 6,816.39 6,814.54 6,814.54 59.9K
14:25 6,815.32 6,815.32 6,814.47 6,814.47 54.2K
14:26 6,814.25 6,816.46 6,814.25 6,816.46 70.2K
14:27 6,815.74 6,815.89 6,815.47 6,815.47 50.0K
14:28 6,815.42 6,816.25 6,815.29 6,815.29 87.7K
14:29 6,814.13 6,814.89 6,813.17 6,814.89 116.6K
14:30 6,815.59 6,815.59 6,814.24 6,815.13 133.6K
14:31 6,815.15 6,816.41 6,815.15 6,815.62 139.2K
14:32 6,815.75 6,815.75 6,814.36 6,814.36 48.8K
14:33 6,814.05 6,814.12 6,813.56 6,813.93 38.9K
14:34 6,813.67 6,814.93 6,813.67 6,814.57 81.9K
14:35 6,815.06 6,816.48 6,815.06 6,816.48 33.1K
14:36 6,817.33 6,817.85 6,817.25 6,817.80 110.8K
14:37 6,817.46 6,818.19 6,817.41 6,818.19 143.2K
14:38 6,818.57 6,818.57 6,817.50 6,817.95 79.0K
14:39 6,818.61 6,818.61 6,816.28 6,816.28 113.8K
14:40 6,816.27 6,817.52 6,816.27 6,816.51 115.3K
14:41 6,817.66 6,821.39 6,817.66 6,821.39 201.1K
14:42 6,820.41 6,821.28 6,820.41 6,821.28 101.6K
14:43 6,822.21 6,822.47 6,820.86 6,820.86 111.7K
14:44 6,820.85 6,821.16 6,820.77 6,821.16 119.6K
14:45 6,821.93 6,823.04 6,821.80 6,823.04 119.7K
14:46 6,823.69 6,826.17 6,823.69 6,825.49 87.0K
14:47 6,825.65 6,825.65 6,824.51 6,824.51 53.8K
14:48 6,824.68 6,824.68 6,823.05 6,823.05 74.9K
14:49 6,824.12 6,824.12 6,822.55 6,822.55 63.3K
14:50 6,822.57 6,824.43 6,822.57 6,824.43 144.8K
14:51 6,825.24 6,825.24 6,824.30 6,824.60 136.5K
14:52 6,824.51 6,824.72 6,824.41 6,824.41 59.0K
14:53 6,823.24 6,824.37 6,823.24 6,824.37 67.5K
14:54 6,823.78 6,826.11 6,823.78 6,826.11 119.3K
14:55 6,825.99 6,826.08 6,824.85 6,824.85 102.5K
14:56 6,826.84 6,826.84 6,825.90 6,825.90 73.7K
14:57 6,825.29 6,826.92 6,825.29 6,826.92 50.3K
14:58 6,826.11 6,826.11 6,824.75 6,824.87 71.7K
14:59 6,824.99 6,824.99 6,824.65 6,824.70 46.2K
15:00 6,823.85 6,825.16 6,823.56 6,825.16 198.9K
15:01 6,825.23 6,825.34 6,823.58 6,823.58 86.3K
15:02 6,824.65 6,824.65 6,822.38 6,822.38 59.3K
15:03 6,821.96 6,822.95 6,821.21 6,822.95 92.3K
15:04 6,823.48 6,823.95 6,823.48 6,823.95 69.4K
15:05 6,823.83 6,824.67 6,823.83 6,824.67 70.2K
15:06 6,824.48 6,826.15 6,824.48 6,826.00 139.5K
15:07 6,826.00 6,826.23 6,825.24 6,826.23 130.6K
15:08 6,827.25 6,827.82 6,827.25 6,827.82 94.0K
15:09 6,827.75 6,828.81 6,827.75 6,828.21 58.1K
15:10 6,827.52 6,827.52 6,826.67 6,827.31 89.5K
15:11 6,825.66 6,826.09 6,825.35 6,826.09 83.7K
15:12 6,825.49 6,825.49 6,825.08 6,825.08 99.6K
15:13 6,824.37 6,824.37 6,823.40 6,823.83 79.8K
15:14 6,824.14 6,825.12 6,824.14 6,824.58 185.3K
15:15 6,825.21 6,827.08 6,825.21 6,827.08 114.5K
15:16 6,826.55 6,826.60 6,825.30 6,825.30 88.9K
15:17 6,825.18 6,825.18 6,824.33 6,824.33 75.8K
15:18 6,824.31 6,824.31 6,821.80 6,821.80 104.8K
15:19 6,822.12 6,822.96 6,822.12 6,822.17 169.1K
15:20 6,822.27 6,823.58 6,822.27 6,822.32 88.3K
15:21 6,821.86 6,822.70 6,821.63 6,822.70 165.9K
15:22 6,824.72 6,824.88 6,824.54 6,824.82 101.7K
15:23 6,824.24 6,824.82 6,823.18 6,823.18 83.1K
15:24 6,824.29 6,824.39 6,824.15 6,824.39 109.8K
15:25 6,824.45 6,826.40 6,824.45 6,826.28 133.1K
15:26 6,826.25 6,826.33 6,825.84 6,825.84 80.6K
15:27 6,827.46 6,827.72 6,827.46 6,827.61 101.4K
15:28 6,827.88 6,828.60 6,827.88 6,828.51 104.7K
15:29 6,829.65 6,832.34 6,829.65 6,832.34 116.5K
15:30 6,832.62 6,832.81 6,832.29 6,832.29 146.8K
15:31 6,832.47 6,832.57 6,832.28 6,832.28 181.2K
15:32 6,831.96 6,833.95 6,831.44 6,833.95 244.0K
15:33 6,834.30 6,834.30 6,833.87 6,833.87 137.6K
15:34 6,834.20 6,834.20 6,832.15 6,832.15 150.2K
15:35 6,832.33 6,832.38 6,832.14 6,832.14 115.0K
15:36 6,831.90 6,831.90 6,830.47 6,830.47 135.8K
15:37 6,830.65 6,830.65 6,829.67 6,830.15 163.0K
15:38 6,830.01 6,832.59 6,830.01 6,832.59 176.3K
15:39 6,832.31 6,832.63 6,831.69 6,832.63 189.3K
15:40 6,831.69 6,832.14 6,830.76 6,830.76 212.4K
15:41 6,830.30 6,830.98 6,830.30 6,830.52 175.2K
15:42 6,830.37 6,831.18 6,830.21 6,830.21 194.0K
15:43 6,828.54 6,829.17 6,827.60 6,827.60 149.0K
15:44 6,828.60 6,829.68 6,828.60 6,829.68 117.6K
15:45 6,829.47 6,831.13 6,829.47 6,831.09 193.4K
15:46 6,832.36 6,836.31 6,832.36 6,836.31 285.5K
15:47 6,837.82 6,838.33 6,837.48 6,838.33 167.4K
15:48 6,839.33 6,839.33 6,837.78 6,837.78 172.9K
15:49 6,838.17 6,838.17 6,837.55 6,837.55 346.3K
15:50 6,839.09 6,848.63 6,839.09 6,848.63 1,049.2K
15:51 6,849.01 6,849.73 6,848.46 6,848.59 432.6K
15:52 6,849.01 6,849.33 6,843.35 6,843.35 403.7K
15:53 6,841.43 6,842.07 6,841.25 6,842.07 365.2K
15:54 6,843.00 6,843.47 6,842.44 6,842.44 372.6K
15:55 6,841.71 6,841.71 6,840.09 6,840.09 499.9K
15:56 6,841.58 6,841.58 6,835.83 6,835.83 861.0K
15:57 6,837.01 6,837.01 6,836.00 6,836.00 413.4K
15:58 6,835.74 6,837.34 6,835.74 6,837.15 775.2K
15:59 6,837.05 6,837.05 6,835.10 6,835.10 1,228.4K
16:00 6,835.15 6,836.01 6,835.15 6,836.01 28,528.5K
16:01 6,836.01 6,836.01 6,836.01 6,836.01 501.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据