S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
8,056.63
最后更新: 2025-10-06
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 7,036.15 7,073.81 7,036.15 7,073.28 1,243.8K
09:31 7,073.50 7,073.72 7,068.52 7,071.24 1,226.3K
09:32 7,073.31 7,073.31 7,063.61 7,063.61 321.3K
09:33 7,064.63 7,079.36 7,064.63 7,079.36 306.7K
09:34 7,081.44 7,084.28 7,081.44 7,083.49 188.6K
09:35 7,083.68 7,083.68 7,076.99 7,076.99 129.2K
09:36 7,078.16 7,080.77 7,078.09 7,078.38 125.8K
09:37 7,074.51 7,078.26 7,071.68 7,071.68 174.2K
09:38 7,068.30 7,068.30 7,057.75 7,057.80 177.5K
09:39 7,060.85 7,061.72 7,056.14 7,056.14 109.8K
09:40 7,059.14 7,060.81 7,059.08 7,059.08 149.9K
09:41 7,059.35 7,062.16 7,059.35 7,062.16 58.5K
09:42 7,062.90 7,064.47 7,062.90 7,064.47 101.3K
09:43 7,065.23 7,066.73 7,063.89 7,066.73 128.9K
09:44 7,066.43 7,066.43 7,060.39 7,060.39 145.4K
09:45 7,060.19 7,060.26 7,059.82 7,059.82 91.7K
09:46 7,058.64 7,058.64 7,054.09 7,054.09 180.3K
09:47 7,049.27 7,049.77 7,045.84 7,045.84 228.9K
09:48 7,044.63 7,046.15 7,043.10 7,043.10 104.1K
09:49 7,043.42 7,045.75 7,043.42 7,045.75 127.1K
09:50 7,042.29 7,042.29 7,032.98 7,037.77 343.1K
09:51 7,039.87 7,039.87 7,038.59 7,038.59 73.7K
09:52 7,039.54 7,039.54 7,028.09 7,028.09 233.6K
09:53 7,028.46 7,038.80 7,028.46 7,038.80 220.9K
09:54 7,040.25 7,042.82 7,040.25 7,041.71 127.2K
09:55 7,043.73 7,044.92 7,043.45 7,043.45 72.0K
09:56 7,042.40 7,042.40 7,039.66 7,039.66 90.2K
09:57 7,038.53 7,039.21 7,036.81 7,039.21 88.3K
09:58 7,040.88 7,040.88 7,037.36 7,037.36 62.0K
09:59 7,037.91 7,040.20 7,037.91 7,039.52 71.6K
10:00 7,039.86 7,040.19 7,036.94 7,038.66 91.9K
10:01 7,036.41 7,036.41 7,032.05 7,032.19 330.8K
10:02 7,029.94 7,029.94 7,026.60 7,026.94 181.4K
10:03 7,026.91 7,026.91 7,025.77 7,025.77 102.9K
10:04 7,026.60 7,027.34 7,024.61 7,024.61 109.3K
10:05 7,024.68 7,026.78 7,024.68 7,026.78 176.0K
10:06 7,026.06 7,030.32 7,025.90 7,027.32 190.5K
10:07 7,027.74 7,028.85 7,025.85 7,025.85 82.0K
10:08 7,026.13 7,027.70 7,025.57 7,025.57 119.0K
10:09 7,025.46 7,025.64 7,025.42 7,025.42 64.4K
10:10 7,026.40 7,028.79 7,026.40 7,028.79 88.9K
10:11 7,028.62 7,031.08 7,028.62 7,030.77 138.7K
10:12 7,031.93 7,038.54 7,031.93 7,038.54 142.6K
10:13 7,037.91 7,037.91 7,035.12 7,035.12 63.1K
10:14 7,036.37 7,037.38 7,035.61 7,035.61 72.9K
10:15 7,034.59 7,035.12 7,034.59 7,034.86 100.5K
10:16 7,036.70 7,039.97 7,035.64 7,039.97 105.3K
10:17 7,040.28 7,044.01 7,040.28 7,044.01 125.2K
10:18 7,044.31 7,048.79 7,043.05 7,048.79 124.5K
10:19 7,047.17 7,047.93 7,046.30 7,047.93 86.2K
10:20 7,049.39 7,049.97 7,048.54 7,048.88 234.1K
10:21 7,048.11 7,048.63 7,046.66 7,046.66 85.5K
10:22 7,046.33 7,046.33 7,043.20 7,043.20 55.1K
10:23 7,043.19 7,043.19 7,041.87 7,042.84 56.3K
10:24 7,041.95 7,042.90 7,041.70 7,042.90 80.1K
10:25 7,043.21 7,043.21 7,042.36 7,043.00 58.5K
10:26 7,045.02 7,047.56 7,044.27 7,047.31 128.1K
10:27 7,044.41 7,045.02 7,041.09 7,041.09 150.5K
10:28 7,041.11 7,042.32 7,040.30 7,042.32 66.6K
10:29 7,042.69 7,042.69 7,041.52 7,041.52 54.9K
10:30 7,040.70 7,041.23 7,040.15 7,040.90 50.0K
10:31 7,041.92 7,042.43 7,040.88 7,040.88 40.0K
10:32 7,044.90 7,044.90 7,044.21 7,044.21 69.2K
10:33 7,046.04 7,049.76 7,046.04 7,049.09 293.2K
10:34 7,049.18 7,049.18 7,047.72 7,047.72 168.7K
10:35 7,047.45 7,049.38 7,046.95 7,049.20 79.9K
10:36 7,049.58 7,049.58 7,047.47 7,047.47 114.9K
10:37 7,047.40 7,048.70 7,047.31 7,047.31 124.0K
10:38 7,047.38 7,050.32 7,047.38 7,050.32 92.1K
10:39 7,049.51 7,049.86 7,049.51 7,049.75 122.3K
10:40 7,050.28 7,051.08 7,050.28 7,051.08 68.1K
10:41 7,050.38 7,050.38 7,045.84 7,045.84 59.5K
10:42 7,045.38 7,045.54 7,044.71 7,044.89 32.4K
10:43 7,044.00 7,044.00 7,043.08 7,043.08 162.1K
10:44 7,047.32 7,047.69 7,046.95 7,047.69 90.4K
10:45 7,049.03 7,050.96 7,049.03 7,049.63 102.3K
10:46 7,047.53 7,047.53 7,046.71 7,046.71 88.3K
10:47 7,046.48 7,046.48 7,041.95 7,041.95 119.7K
10:48 7,041.91 7,044.00 7,041.60 7,044.00 49.1K
10:49 7,045.64 7,046.13 7,045.42 7,046.13 64.3K
10:50 7,046.34 7,048.67 7,046.34 7,047.16 96.1K
10:51 7,047.31 7,047.91 7,046.72 7,046.72 74.0K
10:52 7,047.30 7,049.12 7,047.03 7,049.12 75.1K
10:53 7,049.45 7,049.73 7,049.04 7,049.08 62.6K
10:54 7,049.23 7,049.23 7,048.03 7,049.17 92.9K
10:55 7,050.31 7,050.31 7,047.32 7,047.32 54.3K
10:56 7,045.87 7,045.87 7,043.76 7,044.18 82.7K
10:57 7,045.30 7,045.30 7,041.05 7,041.05 55.6K
10:58 7,040.92 7,040.92 7,039.34 7,039.34 32.2K
10:59 7,038.07 7,038.89 7,037.46 7,038.89 118.0K
11:00 7,040.90 7,040.90 7,039.65 7,039.84 75.4K
11:01 7,039.34 7,042.30 7,039.34 7,042.30 213.1K
11:02 7,044.11 7,045.09 7,043.03 7,043.03 280.5K
11:03 7,042.87 7,042.87 7,041.89 7,042.34 102.7K
11:04 7,043.67 7,046.03 7,043.67 7,045.65 55.8K
11:05 7,044.93 7,044.93 7,041.20 7,041.20 92.0K
11:06 7,039.34 7,039.34 7,035.98 7,035.98 61.5K
11:07 7,035.05 7,035.85 7,034.81 7,035.85 52.3K
11:08 7,035.98 7,035.98 7,035.26 7,035.26 43.0K
11:09 7,035.52 7,035.52 7,034.92 7,034.92 75.8K
11:10 7,035.18 7,035.18 7,034.46 7,034.61 187.2K
11:11 7,035.66 7,035.87 7,034.31 7,034.31 71.0K
11:12 7,034.48 7,035.69 7,033.23 7,035.69 72.7K
11:13 7,035.83 7,035.91 7,035.69 7,035.69 123.9K
11:14 7,035.71 7,039.61 7,035.71 7,039.61 42.0K
11:15 7,039.67 7,039.67 7,038.82 7,038.83 40.3K
11:16 7,038.98 7,039.16 7,037.78 7,037.78 45.1K
11:17 7,036.85 7,036.85 7,035.56 7,035.83 23.9K
11:18 7,035.90 7,038.42 7,035.90 7,038.42 49.0K
11:19 7,038.92 7,040.41 7,038.92 7,040.41 32.4K
11:20 7,040.20 7,043.16 7,040.20 7,043.16 81.9K
11:21 7,043.08 7,046.57 7,043.08 7,046.57 47.5K
11:22 7,045.98 7,045.98 7,045.54 7,045.54 38.6K
11:23 7,044.93 7,048.97 7,044.92 7,048.97 51.1K
11:24 7,050.97 7,051.81 7,050.97 7,051.03 73.2K
11:25 7,050.44 7,050.95 7,050.30 7,050.95 162.8K
11:26 7,051.51 7,053.63 7,051.51 7,053.63 79.5K
11:27 7,053.78 7,056.83 7,052.70 7,056.83 96.5K
11:28 7,057.05 7,057.05 7,055.88 7,056.76 47.5K
11:29 7,056.88 7,057.89 7,056.30 7,057.89 71.9K
11:30 7,060.02 7,060.02 7,057.24 7,057.83 154.6K
11:31 7,057.49 7,058.38 7,057.49 7,058.38 161.1K
11:32 7,058.47 7,060.48 7,058.47 7,059.75 110.1K
11:33 7,058.52 7,060.51 7,058.52 7,060.51 48.9K
11:34 7,060.93 7,061.03 7,060.45 7,060.73 56.5K
11:35 7,059.06 7,059.58 7,058.92 7,058.92 69.4K
11:36 7,059.77 7,060.22 7,059.76 7,060.22 36.5K
11:37 7,059.94 7,061.57 7,059.59 7,060.60 53.5K
11:38 7,058.59 7,059.58 7,058.59 7,059.58 63.8K
11:39 7,060.21 7,060.21 7,059.38 7,059.38 47.7K
11:40 7,057.21 7,057.40 7,057.00 7,057.28 80.5K
11:41 7,056.98 7,056.98 7,055.73 7,055.73 67.2K
11:42 7,056.70 7,057.99 7,056.70 7,057.67 37.4K
11:43 7,057.72 7,058.29 7,057.55 7,058.29 34.8K
11:44 7,057.53 7,057.53 7,054.60 7,054.60 55.9K
11:45 7,054.31 7,055.57 7,054.31 7,055.06 45.0K
11:46 7,055.26 7,055.26 7,053.92 7,054.14 39.1K
11:47 7,054.01 7,054.11 7,049.86 7,049.86 259.4K
11:48 7,050.19 7,051.84 7,050.19 7,051.84 49.6K
11:49 7,052.37 7,054.05 7,052.37 7,054.05 38.9K
11:50 7,055.79 7,055.91 7,053.57 7,053.57 68.3K
11:51 7,053.51 7,053.51 7,051.17 7,051.31 54.8K
11:52 7,052.15 7,053.63 7,052.15 7,053.63 57.3K
11:53 7,055.28 7,056.01 7,054.78 7,056.01 48.8K
11:54 7,056.44 7,056.99 7,056.30 7,056.99 48.5K
11:55 7,058.10 7,058.10 7,057.27 7,057.27 49.0K
11:56 7,057.06 7,057.06 7,055.96 7,056.52 56.0K
11:57 7,057.31 7,058.51 7,056.84 7,058.51 69.8K
11:58 7,057.05 7,057.39 7,056.89 7,057.09 64.3K
11:59 7,057.90 7,058.59 7,057.90 7,058.59 40.4K
12:00 7,058.42 7,058.42 7,056.79 7,056.79 74.2K
12:01 7,056.06 7,059.11 7,056.06 7,059.11 53.0K
12:02 7,058.52 7,058.52 7,057.49 7,057.90 177.6K
12:03 7,057.25 7,057.43 7,057.18 7,057.18 115.9K
12:04 7,056.40 7,056.67 7,056.20 7,056.67 88.6K
12:05 7,057.02 7,058.43 7,057.02 7,058.08 118.9K
12:06 7,057.83 7,061.16 7,057.83 7,061.16 112.1K
12:07 7,060.90 7,060.90 7,060.65 7,060.86 43.4K
12:08 7,060.21 7,060.91 7,060.13 7,060.91 59.7K
12:09 7,061.74 7,064.37 7,061.61 7,064.37 74.8K
12:10 7,064.34 7,065.84 7,064.34 7,064.96 177.0K
12:11 7,064.95 7,064.95 7,063.58 7,063.58 44.8K
12:12 7,063.28 7,063.28 7,062.74 7,062.74 100.3K
12:13 7,063.13 7,065.21 7,063.13 7,064.72 113.5K
12:14 7,063.95 7,063.95 7,062.07 7,062.55 131.2K
12:15 7,062.55 7,062.63 7,061.69 7,061.69 81.4K
12:16 7,061.54 7,061.54 7,059.33 7,059.33 50.2K
12:17 7,061.03 7,061.16 7,060.55 7,060.55 37.2K
12:18 7,060.89 7,061.49 7,060.30 7,061.49 24.4K
12:19 7,062.37 7,062.91 7,062.21 7,062.91 44.5K
12:20 7,063.17 7,063.17 7,061.93 7,062.11 37.6K
12:21 7,062.50 7,062.50 7,061.57 7,061.57 27.0K
12:22 7,062.83 7,063.37 7,062.31 7,063.19 40.7K
12:23 7,063.30 7,063.72 7,062.34 7,063.72 34.8K
12:24 7,063.60 7,063.60 7,062.96 7,063.13 15.8K
12:25 7,062.96 7,063.42 7,062.90 7,063.42 39.3K
12:26 7,063.53 7,065.80 7,063.53 7,064.88 73.2K
12:27 7,064.88 7,064.88 7,063.85 7,063.85 29.7K
12:28 7,063.96 7,066.78 7,063.96 7,066.78 60.4K
12:29 7,067.65 7,067.65 7,066.45 7,066.83 62.7K
12:30 7,066.61 7,066.99 7,065.95 7,065.98 56.2K
12:31 7,065.79 7,066.74 7,065.79 7,066.74 40.1K
12:32 7,066.93 7,070.25 7,066.93 7,070.25 50.6K
12:33 7,069.85 7,071.54 7,069.70 7,071.54 76.0K
12:34 7,071.76 7,072.45 7,071.50 7,072.45 26.4K
12:35 7,072.59 7,073.11 7,072.59 7,073.11 43.4K
12:36 7,073.33 7,074.81 7,073.33 7,074.81 84.8K
12:37 7,075.38 7,076.01 7,075.38 7,076.01 73.2K
12:38 7,075.75 7,076.94 7,075.35 7,076.94 80.9K
12:39 7,077.42 7,077.42 7,076.97 7,076.97 46.5K
12:40 7,076.64 7,076.95 7,075.97 7,075.97 64.8K
12:41 7,075.69 7,075.69 7,073.17 7,073.26 174.9K
12:42 7,072.81 7,072.82 7,072.27 7,072.27 56.3K
12:43 7,070.96 7,071.08 7,070.68 7,071.08 50.4K
12:44 7,072.60 7,073.88 7,072.54 7,073.88 69.7K
12:45 7,073.32 7,073.64 7,072.90 7,073.64 48.2K
12:46 7,073.51 7,075.48 7,073.51 7,075.30 32.0K
12:47 7,075.56 7,075.56 7,074.27 7,074.27 49.1K
12:48 7,074.77 7,076.63 7,074.77 7,076.63 67.4K
12:49 7,076.64 7,078.71 7,076.64 7,078.71 53.5K
12:50 7,078.30 7,078.94 7,078.30 7,078.80 35.6K
12:51 7,078.26 7,078.26 7,077.18 7,078.11 63.0K
12:52 7,078.05 7,078.05 7,077.39 7,077.39 43.7K
12:53 7,078.04 7,078.78 7,078.04 7,078.78 41.5K
12:54 7,080.75 7,081.18 7,080.66 7,081.18 52.0K
12:55 7,081.11 7,081.72 7,080.71 7,081.72 95.7K
12:56 7,083.06 7,086.81 7,083.06 7,086.81 127.3K
12:57 7,088.08 7,089.27 7,088.08 7,088.10 121.9K
12:58 7,088.05 7,088.91 7,087.62 7,088.91 50.3K
12:59 7,089.46 7,089.46 7,088.58 7,088.58 29.5K
13:00 7,089.36 7,089.36 7,088.64 7,088.70 42.4K
13:01 7,089.13 7,089.30 7,087.89 7,087.89 69.5K
13:02 7,087.74 7,088.74 7,087.74 7,088.58 126.5K
13:03 7,088.68 7,088.68 7,088.35 7,088.59 46.5K
13:04 7,089.50 7,089.50 7,088.15 7,088.15 51.1K
13:05 7,087.22 7,087.22 7,085.38 7,085.51 115.9K
13:06 7,085.60 7,085.60 7,082.49 7,082.49 89.9K
13:07 7,081.77 7,081.77 7,078.97 7,078.97 106.2K
13:08 7,078.74 7,078.74 7,078.13 7,078.30 253.3K
13:09 7,077.69 7,077.69 7,076.50 7,076.50 112.4K
13:10 7,076.32 7,078.29 7,076.32 7,078.27 168.9K
13:11 7,079.54 7,079.69 7,079.15 7,079.69 49.7K
13:12 7,080.94 7,080.94 7,079.66 7,079.73 111.1K
13:13 7,081.10 7,082.21 7,081.10 7,081.54 62.4K
13:14 7,081.52 7,081.98 7,081.29 7,081.98 28.6K
13:15 7,081.70 7,083.60 7,081.70 7,083.60 36.7K
13:16 7,083.56 7,084.73 7,083.49 7,084.73 37.2K
13:17 7,084.10 7,084.25 7,083.65 7,083.65 35.6K
13:18 7,083.36 7,083.63 7,082.94 7,083.63 53.5K
13:19 7,083.62 7,084.82 7,083.62 7,084.54 29.9K
13:20 7,084.72 7,088.72 7,084.53 7,088.72 108.0K
13:21 7,088.77 7,088.77 7,086.97 7,086.97 112.4K
13:22 7,087.14 7,087.76 7,086.88 7,087.76 146.9K
13:23 7,088.18 7,088.18 7,087.55 7,087.55 36.2K
13:24 7,086.91 7,087.89 7,086.91 7,087.81 46.4K
13:25 7,087.96 7,087.96 7,087.90 7,087.96 54.8K
13:26 7,089.80 7,089.80 7,088.70 7,088.92 262.6K
13:27 7,087.99 7,087.99 7,086.66 7,086.66 59.0K
13:28 7,086.98 7,087.89 7,086.98 7,087.89 71.1K
13:29 7,087.48 7,087.54 7,086.69 7,087.54 48.1K
13:30 7,086.81 7,087.10 7,086.37 7,086.37 28.9K
13:31 7,087.04 7,087.04 7,085.54 7,085.54 27.3K
13:32 7,085.24 7,085.24 7,084.01 7,084.01 25.6K
13:33 7,083.62 7,083.62 7,083.24 7,083.58 76.5K
13:34 7,083.62 7,083.62 7,082.40 7,082.45 27.9K
13:35 7,082.58 7,082.58 7,078.91 7,080.14 187.6K
13:36 7,080.08 7,081.88 7,080.08 7,081.88 39.0K
13:37 7,081.87 7,082.86 7,081.87 7,082.86 46.0K
13:38 7,083.78 7,083.87 7,083.32 7,083.58 91.2K
13:39 7,083.57 7,083.67 7,082.94 7,082.94 92.3K
13:40 7,082.47 7,082.68 7,081.83 7,081.83 115.2K
13:41 7,081.72 7,081.72 7,081.62 7,081.68 23.2K
13:42 7,080.88 7,080.88 7,079.74 7,079.74 46.8K
13:43 7,080.12 7,080.12 7,079.12 7,080.09 44.2K
13:44 7,080.37 7,080.37 7,079.39 7,079.39 42.4K
13:45 7,078.46 7,079.04 7,078.17 7,078.17 180.8K
13:46 7,077.47 7,078.25 7,077.47 7,078.25 30.5K
13:47 7,078.27 7,081.65 7,078.27 7,081.65 96.2K
13:48 7,082.08 7,084.01 7,082.08 7,084.01 155.2K
13:49 7,084.29 7,085.72 7,084.29 7,085.19 63.6K
13:50 7,084.73 7,084.74 7,083.31 7,083.31 71.1K
13:51 7,083.12 7,083.12 7,081.84 7,082.32 172.0K
13:52 7,082.47 7,083.87 7,082.47 7,083.87 66.8K
13:53 7,084.49 7,084.49 7,083.40 7,083.40 214.0K
13:54 7,082.94 7,082.94 7,081.20 7,081.20 19.0K
13:55 7,080.60 7,080.96 7,080.06 7,080.96 77.1K
13:56 7,080.10 7,080.65 7,079.34 7,080.65 106.2K
13:57 7,080.84 7,083.80 7,080.84 7,083.80 124.0K
13:58 7,083.84 7,084.35 7,083.58 7,083.58 112.8K
13:59 7,083.48 7,083.48 7,080.43 7,080.43 54.4K
14:00 7,079.46 7,079.52 7,078.82 7,078.82 158.4K
14:01 7,078.89 7,078.89 7,077.08 7,077.48 45.7K
14:02 7,077.13 7,077.13 7,076.35 7,076.39 46.6K
14:03 7,076.12 7,076.22 7,075.90 7,076.01 42.9K
14:04 7,076.21 7,076.84 7,075.58 7,075.58 54.2K
14:05 7,074.65 7,075.32 7,074.38 7,074.98 70.8K
14:06 7,076.49 7,078.34 7,076.49 7,078.34 93.4K
14:07 7,076.52 7,076.52 7,075.61 7,075.85 43.2K
14:08 7,076.47 7,076.47 7,076.22 7,076.22 65.0K
14:09 7,076.75 7,076.75 7,075.99 7,075.99 43.4K
14:10 7,075.60 7,076.87 7,075.26 7,076.87 39.9K
14:11 7,077.10 7,077.47 7,077.10 7,077.47 32.9K
14:12 7,077.43 7,077.43 7,076.36 7,076.46 130.0K
14:13 7,075.87 7,075.87 7,073.30 7,073.30 59.4K
14:14 7,073.38 7,073.94 7,073.38 7,073.94 51.7K
14:15 7,074.28 7,074.33 7,072.43 7,072.43 114.8K
14:16 7,071.77 7,071.77 7,070.63 7,070.63 57.9K
14:17 7,068.69 7,068.69 7,067.72 7,067.74 69.3K
14:18 7,067.50 7,068.30 7,067.23 7,068.30 39.5K
14:19 7,069.25 7,070.92 7,069.25 7,070.87 110.0K
14:20 7,071.27 7,072.10 7,071.27 7,072.10 42.0K
14:21 7,072.06 7,072.27 7,071.19 7,071.19 39.3K
14:22 7,069.38 7,071.44 7,069.33 7,071.44 84.2K
14:23 7,071.34 7,071.69 7,071.12 7,071.12 44.6K
14:24 7,070.85 7,070.85 7,070.66 7,070.66 34.4K
14:25 7,073.45 7,074.36 7,073.45 7,074.28 96.3K
14:26 7,074.03 7,074.09 7,072.01 7,072.01 41.3K
14:27 7,071.64 7,071.93 7,071.64 7,071.67 52.4K
14:28 7,072.00 7,072.85 7,072.00 7,072.32 73.8K
14:29 7,072.58 7,073.21 7,072.58 7,073.21 39.9K
14:30 7,073.43 7,075.97 7,073.38 7,075.97 103.7K
14:31 7,076.72 7,078.01 7,076.72 7,077.75 64.0K
14:32 7,077.87 7,077.87 7,076.69 7,077.12 53.9K
14:33 7,077.29 7,079.67 7,077.29 7,079.67 61.5K
14:34 7,079.51 7,080.02 7,079.22 7,080.02 42.6K
14:35 7,080.45 7,080.45 7,079.90 7,079.90 29.3K
14:36 7,079.65 7,080.02 7,079.61 7,080.02 28.4K
14:37 7,079.61 7,081.29 7,079.28 7,081.29 78.2K
14:38 7,082.08 7,082.52 7,081.66 7,082.52 83.5K
14:39 7,082.86 7,082.86 7,081.87 7,081.87 41.5K
14:40 7,082.39 7,082.39 7,081.79 7,082.29 111.4K
14:41 7,082.25 7,082.81 7,082.25 7,082.81 47.5K
14:42 7,082.45 7,082.60 7,082.45 7,082.60 83.4K
14:43 7,082.82 7,083.18 7,082.82 7,083.15 46.8K
14:44 7,083.43 7,083.74 7,083.42 7,083.62 57.6K
14:45 7,083.55 7,084.08 7,083.37 7,083.37 36.9K
14:46 7,082.25 7,082.25 7,081.40 7,081.40 88.4K
14:47 7,080.66 7,080.68 7,080.04 7,080.27 55.8K
14:48 7,080.40 7,082.10 7,080.40 7,082.10 45.4K
14:49 7,082.18 7,082.18 7,081.88 7,081.88 78.6K
14:50 7,081.68 7,083.27 7,081.68 7,083.03 50.7K
14:51 7,084.01 7,084.01 7,083.09 7,083.09 104.1K
14:52 7,082.14 7,082.14 7,080.37 7,080.37 68.5K
14:53 7,080.64 7,082.21 7,080.64 7,081.69 64.9K
14:54 7,081.19 7,081.53 7,081.16 7,081.31 210.1K
14:55 7,080.96 7,080.96 7,080.57 7,080.65 75.2K
14:56 7,080.54 7,080.54 7,080.09 7,080.19 67.4K
14:57 7,080.21 7,080.21 7,079.68 7,079.68 46.4K
14:58 7,079.16 7,079.20 7,077.58 7,077.91 56.0K
14:59 7,077.38 7,077.38 7,076.42 7,076.44 58.1K
15:00 7,076.48 7,076.53 7,074.48 7,074.61 180.8K
15:01 7,075.24 7,080.46 7,075.24 7,080.46 233.6K
15:02 7,081.03 7,081.99 7,081.03 7,081.99 81.6K
15:03 7,081.52 7,082.11 7,081.13 7,082.11 82.8K
15:04 7,082.47 7,085.13 7,082.47 7,085.07 51.7K
15:05 7,084.45 7,085.44 7,084.25 7,085.44 74.0K
15:06 7,085.16 7,085.16 7,084.78 7,084.78 81.2K
15:07 7,085.59 7,087.22 7,085.59 7,087.22 93.4K
15:08 7,086.66 7,087.16 7,086.66 7,086.73 48.3K
15:09 7,086.48 7,088.69 7,086.48 7,088.41 105.0K
15:10 7,089.36 7,089.36 7,088.79 7,088.79 85.6K
15:11 7,088.02 7,088.66 7,088.02 7,088.06 67.4K
15:12 7,088.12 7,088.12 7,087.79 7,087.94 40.2K
15:13 7,087.76 7,088.69 7,087.71 7,088.69 76.9K
15:14 7,088.73 7,088.95 7,088.53 7,088.95 93.2K
15:15 7,087.98 7,087.98 7,086.89 7,087.36 70.6K
15:16 7,086.69 7,086.69 7,085.31 7,086.05 88.4K
15:17 7,086.14 7,086.14 7,085.03 7,085.03 33.9K
15:18 7,084.22 7,084.22 7,083.31 7,083.31 71.4K
15:19 7,084.04 7,084.04 7,082.54 7,082.54 66.7K
15:20 7,082.01 7,082.91 7,081.69 7,082.91 96.4K
15:21 7,083.07 7,083.85 7,083.07 7,083.70 350.5K
15:22 7,083.61 7,083.68 7,083.39 7,083.68 47.6K
15:23 7,083.89 7,083.89 7,083.18 7,083.18 47.8K
15:24 7,084.08 7,087.16 7,084.08 7,087.16 79.9K
15:25 7,087.45 7,087.68 7,087.07 7,087.07 112.5K
15:26 7,086.98 7,089.70 7,086.98 7,089.70 130.9K
15:27 7,088.59 7,088.59 7,087.28 7,087.37 110.5K
15:28 7,087.40 7,088.17 7,086.26 7,086.26 141.2K
15:29 7,086.49 7,087.34 7,086.49 7,087.34 86.0K
15:30 7,087.16 7,087.16 7,085.51 7,085.51 136.4K
15:31 7,084.18 7,084.18 7,082.25 7,082.25 86.0K
15:32 7,081.68 7,082.06 7,081.68 7,082.06 45.1K
15:33 7,081.65 7,082.43 7,080.72 7,082.43 69.7K
15:34 7,083.01 7,084.21 7,083.01 7,083.95 159.6K
15:35 7,084.62 7,085.54 7,084.62 7,085.32 69.7K
15:36 7,085.41 7,086.32 7,085.41 7,086.32 159.2K
15:37 7,086.20 7,086.23 7,083.71 7,083.71 136.5K
15:38 7,082.72 7,083.31 7,082.32 7,083.31 82.8K
15:39 7,083.40 7,083.40 7,079.94 7,079.94 87.7K
15:40 7,081.28 7,081.70 7,081.04 7,081.04 128.7K
15:41 7,081.42 7,081.98 7,080.96 7,081.22 84.0K
15:42 7,081.17 7,081.17 7,079.92 7,079.92 105.1K
15:43 7,079.81 7,081.82 7,079.81 7,081.61 169.4K
15:44 7,081.66 7,081.91 7,080.95 7,081.91 152.0K
15:45 7,082.36 7,085.30 7,082.36 7,085.30 153.6K
15:46 7,085.08 7,085.29 7,084.51 7,085.29 224.4K
15:47 7,084.88 7,085.08 7,084.30 7,084.30 106.7K
15:48 7,083.11 7,083.11 7,081.88 7,081.88 137.4K
15:49 7,081.13 7,084.02 7,081.13 7,083.68 112.0K
15:50 7,083.23 7,089.48 7,083.23 7,088.85 670.0K
15:51 7,087.64 7,087.81 7,087.61 7,087.69 335.2K
15:52 7,087.27 7,087.69 7,085.73 7,085.73 218.2K
15:53 7,085.29 7,088.08 7,085.29 7,087.86 310.3K
15:54 7,086.97 7,086.97 7,085.43 7,085.43 301.9K
15:55 7,084.44 7,084.44 7,081.28 7,081.28 389.4K
15:56 7,079.60 7,079.60 7,077.53 7,077.53 460.7K
15:57 7,078.02 7,078.04 7,074.89 7,074.89 280.1K
15:58 7,075.66 7,077.36 7,074.29 7,077.36 599.4K
15:59 7,076.75 7,076.75 7,073.61 7,073.61 938.8K
16:00 7,073.03 7,074.69 7,073.03 7,074.69 59,635.8K
16:01 7,074.69 7,074.69 7,074.69 7,074.69 189.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据