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 7,074.69 7,110.87 7,074.69 7,110.87 2,858.8K
09:31 7,111.30 7,114.42 7,108.91 7,114.42 297.3K
09:32 7,111.93 7,111.93 7,098.07 7,098.07 468.2K
09:33 7,101.48 7,101.48 7,087.83 7,087.83 521.2K
09:34 7,085.90 7,085.97 7,079.68 7,085.97 496.9K
09:35 7,089.08 7,089.08 7,081.27 7,085.19 202.3K
09:36 7,084.69 7,085.69 7,080.21 7,080.21 221.4K
09:37 7,078.32 7,080.43 7,074.69 7,074.69 205.2K
09:38 7,074.00 7,074.00 7,066.79 7,066.79 670.7K
09:39 7,068.20 7,068.20 7,067.17 7,067.89 227.1K
09:40 7,068.80 7,074.41 7,068.80 7,073.97 466.1K
09:41 7,077.00 7,080.89 7,077.00 7,080.73 163.8K
09:42 7,083.56 7,084.73 7,082.47 7,084.61 232.5K
09:43 7,083.18 7,083.18 7,078.60 7,078.60 257.2K
09:44 7,076.34 7,077.89 7,074.20 7,074.83 259.9K
09:45 7,073.74 7,074.98 7,073.06 7,073.72 141.6K
09:46 7,074.52 7,074.52 7,069.95 7,070.51 291.7K
09:47 7,069.37 7,075.83 7,069.37 7,075.83 194.4K
09:48 7,076.81 7,077.21 7,076.32 7,077.21 182.0K
09:49 7,076.17 7,079.75 7,071.65 7,071.65 279.8K
09:50 7,071.16 7,072.39 7,071.16 7,071.20 245.8K
09:51 7,069.44 7,071.30 7,066.65 7,066.65 236.9K
09:52 7,063.44 7,063.44 7,060.27 7,060.78 183.8K
09:53 7,059.66 7,061.03 7,059.66 7,061.03 229.9K
09:54 7,058.97 7,060.23 7,058.44 7,059.81 209.6K
09:55 7,061.11 7,062.33 7,060.96 7,061.97 115.3K
09:56 7,063.42 7,063.42 7,060.74 7,060.74 113.8K
09:57 7,059.28 7,059.28 7,057.95 7,057.95 192.4K
09:58 7,057.55 7,058.15 7,056.96 7,058.15 505.3K
09:59 7,058.37 7,062.36 7,058.37 7,062.36 228.9K
10:00 7,063.37 7,063.37 7,057.87 7,057.87 425.9K
10:01 7,057.76 7,057.76 7,055.00 7,055.00 205.9K
10:02 7,054.89 7,055.22 7,053.59 7,054.19 321.6K
10:03 7,055.26 7,055.26 7,049.25 7,049.25 219.2K
10:04 7,047.14 7,047.14 7,046.06 7,046.50 366.1K
10:05 7,048.78 7,048.78 7,043.99 7,043.99 197.7K
10:06 7,046.58 7,050.51 7,046.58 7,050.51 254.3K
10:07 7,049.83 7,049.83 7,046.42 7,046.42 151.3K
10:08 7,044.58 7,048.44 7,044.58 7,048.44 109.4K
10:09 7,045.59 7,046.27 7,044.02 7,046.27 138.5K
10:10 7,046.11 7,046.12 7,044.36 7,046.12 123.5K
10:11 7,046.83 7,047.95 7,046.83 7,047.94 179.2K
10:12 7,048.69 7,048.69 7,044.26 7,044.26 122.9K
10:13 7,041.54 7,041.54 7,034.89 7,034.93 521.7K
10:14 7,035.72 7,038.03 7,035.72 7,036.82 128.4K
10:15 7,037.01 7,037.01 7,030.16 7,030.62 253.5K
10:16 7,027.58 7,027.58 7,024.85 7,025.28 436.0K
10:17 7,026.66 7,026.66 7,025.64 7,025.64 145.9K
10:18 7,027.24 7,027.24 7,023.67 7,023.67 388.7K
10:19 7,021.49 7,021.49 7,019.68 7,019.68 250.8K
10:20 7,021.31 7,024.74 7,021.31 7,021.82 109.0K
10:21 7,021.63 7,021.63 7,019.09 7,019.09 416.0K
10:22 7,020.30 7,025.83 7,020.30 7,025.83 265.7K
10:23 7,024.49 7,024.49 7,020.55 7,020.94 190.7K
10:24 7,019.19 7,023.16 7,019.19 7,023.16 156.4K
10:25 7,022.81 7,023.74 7,022.38 7,023.74 189.3K
10:26 7,025.95 7,027.81 7,025.00 7,027.81 159.6K
10:27 7,029.09 7,030.21 7,029.09 7,030.21 195.3K
10:28 7,029.46 7,031.13 7,029.46 7,030.78 111.6K
10:29 7,030.76 7,031.89 7,030.76 7,031.89 74.0K
10:30 7,031.73 7,033.71 7,031.73 7,031.93 163.3K
10:31 7,029.96 7,031.02 7,029.19 7,029.19 97.5K
10:32 7,029.29 7,029.29 7,027.99 7,028.13 112.7K
10:33 7,027.41 7,027.70 7,026.89 7,027.12 158.6K
10:34 7,027.52 7,028.48 7,024.52 7,024.52 161.1K
10:35 7,023.46 7,025.56 7,023.46 7,024.81 141.4K
10:36 7,023.18 7,027.61 7,023.18 7,027.61 171.6K
10:37 7,026.81 7,026.95 7,024.76 7,024.76 113.0K
10:38 7,025.38 7,025.38 7,024.23 7,024.55 131.7K
10:39 7,026.93 7,027.10 7,023.94 7,023.94 230.5K
10:40 7,024.30 7,024.30 7,019.61 7,020.07 473.3K
10:41 7,018.49 7,018.49 7,016.97 7,017.44 98.2K
10:42 7,015.85 7,016.89 7,014.95 7,016.89 116.2K
10:43 7,017.23 7,018.63 7,017.23 7,017.36 116.2K
10:44 7,016.39 7,018.24 7,016.33 7,016.49 130.8K
10:45 7,015.57 7,015.88 7,014.63 7,014.63 120.0K
10:46 7,011.23 7,011.62 7,009.61 7,011.62 272.6K
10:47 7,012.25 7,012.25 7,009.05 7,009.05 76.8K
10:48 7,007.94 7,007.94 7,005.27 7,005.27 132.7K
10:49 7,005.30 7,005.30 7,002.15 7,002.15 142.3K
10:50 7,000.09 7,005.70 7,000.02 7,005.70 361.2K
10:51 7,004.46 7,004.46 7,002.48 7,002.48 121.0K
10:52 7,002.25 7,004.78 7,002.25 7,004.55 71.0K
10:53 7,005.95 7,008.87 7,005.95 7,008.10 162.4K
10:54 7,007.38 7,008.36 7,006.85 7,008.36 185.0K
10:55 7,006.23 7,006.23 7,003.44 7,003.77 185.2K
10:56 7,003.60 7,004.68 7,003.49 7,004.68 112.4K
10:57 7,003.83 7,004.87 7,003.72 7,004.05 227.9K
10:58 7,004.08 7,004.57 7,004.08 7,004.29 49.5K
10:59 7,004.24 7,005.23 7,002.27 7,005.23 118.7K
11:00 7,004.87 7,005.91 7,003.56 7,003.56 128.9K
11:01 7,003.83 7,003.91 7,002.71 7,003.91 77.5K
11:02 7,004.47 7,004.47 7,000.85 7,000.85 69.9K
11:03 6,998.84 6,999.00 6,997.89 6,997.89 237.7K
11:04 6,998.61 7,001.13 6,998.61 7,001.13 80.6K
11:05 7,000.82 7,000.88 6,999.28 7,000.88 148.9K
11:06 7,000.56 7,000.56 6,996.39 6,997.48 230.5K
11:07 6,998.53 6,999.91 6,997.34 6,997.34 91.2K
11:08 6,997.78 6,997.78 6,995.51 6,995.51 69.0K
11:09 6,994.93 6,994.93 6,993.46 6,993.77 193.8K
11:10 6,993.53 6,998.36 6,993.53 6,998.36 106.7K
11:11 6,997.17 7,000.09 6,997.17 7,000.09 95.2K
11:12 6,999.18 6,999.34 6,996.01 6,996.01 156.7K
11:13 6,993.48 6,995.18 6,992.59 6,993.60 342.9K
11:14 6,992.68 6,994.37 6,992.68 6,994.37 63.3K
11:15 6,993.27 6,995.44 6,993.00 6,995.44 110.9K
11:16 6,995.21 6,995.62 6,993.97 6,995.62 48.7K
11:17 6,995.67 6,995.67 6,994.03 6,994.80 55.9K
11:18 6,993.86 6,993.86 6,992.58 6,992.65 41.1K
11:19 6,992.79 6,994.69 6,992.79 6,994.20 93.1K
11:20 6,994.33 6,996.49 6,994.09 6,994.09 180.2K
11:21 6,996.17 6,997.02 6,992.62 6,992.62 225.9K
11:22 6,993.23 6,995.15 6,993.23 6,994.15 95.4K
11:23 6,993.63 6,994.61 6,992.96 6,994.61 220.0K
11:24 6,994.90 6,996.03 6,994.90 6,994.91 91.3K
11:25 6,994.66 6,994.66 6,993.28 6,993.98 151.9K
11:26 6,993.97 6,997.73 6,993.97 6,997.66 240.5K
11:27 6,998.38 6,998.74 6,996.02 6,996.11 45.9K
11:28 6,997.02 6,999.77 6,997.02 6,999.17 108.2K
11:29 6,998.05 6,999.66 6,998.05 6,999.55 54.0K
11:30 6,999.20 6,999.20 6,998.44 6,998.87 66.3K
11:31 6,998.84 6,998.84 6,997.26 6,997.26 47.0K
11:32 6,998.97 6,998.97 6,996.80 6,996.80 79.2K
11:33 6,997.20 7,000.08 6,997.20 7,000.08 263.9K
11:34 6,999.86 6,999.86 6,998.53 6,999.70 109.3K
11:35 6,999.58 6,999.58 6,997.27 6,997.27 71.1K
11:36 6,995.90 6,996.17 6,994.57 6,996.17 77.0K
11:37 6,996.51 6,997.02 6,995.31 6,996.11 55.5K
11:38 6,996.14 6,998.95 6,996.14 6,998.95 65.3K
11:39 6,998.67 6,998.67 6,997.84 6,998.22 68.8K
11:40 6,997.98 7,000.79 6,997.97 7,000.30 201.5K
11:41 6,999.71 6,999.71 6,998.41 6,998.41 121.2K
11:42 6,999.77 6,999.77 6,997.95 6,997.95 71.5K
11:43 6,998.19 6,998.19 6,995.65 6,995.65 70.9K
11:44 6,998.43 7,000.29 6,998.43 7,000.29 175.0K
11:45 7,000.66 7,002.49 7,000.66 7,002.31 74.7K
11:46 7,002.60 7,002.93 7,002.15 7,002.15 47.0K
11:47 7,002.44 7,003.76 7,002.44 7,003.76 91.3K
11:48 7,002.17 7,002.17 6,999.89 6,999.89 389.2K
11:49 6,998.92 6,999.90 6,998.92 6,999.54 161.3K
11:50 6,999.32 6,999.51 6,997.78 6,999.51 50.6K
11:51 7,000.00 7,002.10 7,000.00 7,002.10 32.3K
11:52 7,002.48 7,002.66 7,002.08 7,002.66 85.9K
11:53 7,002.76 7,002.76 7,001.73 7,001.87 46.9K
11:54 7,001.89 7,001.89 6,999.95 6,999.95 97.1K
11:55 7,000.14 7,000.14 6,999.04 6,999.04 287.9K
11:56 6,997.34 6,998.17 6,996.09 6,998.17 203.8K
11:57 6,996.92 6,997.54 6,996.92 6,997.03 314.8K
11:58 6,995.95 6,996.08 6,995.71 6,995.85 49.3K
11:59 6,995.82 6,996.11 6,994.35 6,994.35 196.3K
12:00 6,994.62 6,994.62 6,992.70 6,992.70 239.1K
12:01 6,993.26 6,993.26 6,989.84 6,989.84 213.4K
12:02 6,988.65 6,988.65 6,986.89 6,987.94 235.4K
12:03 6,990.25 6,990.25 6,989.45 6,989.45 91.0K
12:04 6,988.05 6,989.83 6,988.05 6,988.66 62.8K
12:05 6,988.47 6,990.01 6,988.47 6,990.01 72.4K
12:06 6,992.99 6,992.99 6,989.92 6,989.92 377.3K
12:07 6,991.46 6,991.48 6,990.74 6,991.47 31.4K
12:08 6,991.03 6,993.68 6,991.03 6,992.61 124.0K
12:09 6,991.69 6,991.83 6,991.46 6,991.83 82.3K
12:10 6,992.51 6,992.61 6,991.94 6,992.61 80.7K
12:11 6,991.73 6,994.06 6,991.73 6,993.98 86.2K
12:12 6,993.99 6,994.49 6,993.03 6,994.49 58.0K
12:13 6,993.47 6,995.04 6,992.78 6,994.52 66.6K
12:14 6,994.75 6,997.15 6,994.19 6,997.15 150.1K
12:15 6,997.19 6,998.20 6,997.19 6,998.20 350.0K
12:16 6,998.14 6,998.14 6,996.53 6,997.62 52.9K
12:17 6,997.21 6,997.24 6,996.15 6,996.15 55.5K
12:18 6,997.00 6,997.00 6,993.15 6,993.15 88.4K
12:19 6,992.56 6,992.56 6,991.84 6,992.38 116.7K
12:20 6,989.98 6,989.98 6,987.19 6,987.19 308.2K
12:21 6,988.06 6,988.06 6,985.19 6,985.19 109.3K
12:22 6,987.38 6,987.81 6,987.31 6,987.31 94.4K
12:23 6,986.25 6,986.25 6,983.00 6,983.00 129.3K
12:24 6,983.30 6,984.94 6,983.16 6,983.16 99.7K
12:25 6,983.13 6,983.13 6,981.73 6,982.10 174.9K
12:26 6,981.89 6,982.53 6,981.65 6,981.65 148.2K
12:27 6,980.80 6,980.80 6,977.52 6,977.52 167.8K
12:28 6,978.21 6,978.21 6,975.60 6,975.60 133.1K
12:29 6,974.68 6,974.68 6,973.97 6,973.97 83.2K
12:30 6,974.29 6,974.29 6,972.30 6,973.98 160.4K
12:31 6,973.93 6,974.32 6,973.68 6,974.32 125.7K
12:32 6,974.07 6,974.54 6,974.07 6,974.15 106.3K
12:33 6,973.62 6,973.62 6,971.93 6,971.93 89.2K
12:34 6,971.80 6,971.80 6,971.75 6,971.78 44.1K
12:35 6,971.43 6,972.85 6,970.18 6,970.18 66.1K
12:36 6,971.17 6,971.17 6,970.07 6,970.56 125.6K
12:37 6,971.00 6,971.83 6,969.06 6,969.06 141.5K
12:38 6,968.66 6,969.66 6,968.61 6,969.42 79.3K
12:39 6,969.73 6,971.71 6,969.73 6,971.71 205.0K
12:40 6,971.41 6,971.41 6,970.87 6,971.17 203.9K
12:41 6,971.16 6,971.18 6,970.49 6,970.66 57.9K
12:42 6,970.58 6,972.45 6,970.58 6,972.45 122.3K
12:43 6,972.21 6,972.58 6,971.13 6,972.58 41.3K
12:44 6,972.34 6,972.98 6,972.34 6,972.72 65.6K
12:45 6,972.66 6,972.75 6,972.38 6,972.38 54.6K
12:46 6,972.87 6,975.55 6,972.87 6,975.55 300.5K
12:47 6,976.36 6,979.54 6,976.36 6,979.54 83.9K
12:48 6,980.67 6,981.05 6,980.67 6,981.05 80.4K
12:49 6,981.65 6,984.08 6,981.65 6,982.69 47.4K
12:50 6,982.98 6,985.55 6,982.98 6,985.55 46.6K
12:51 6,985.74 6,986.16 6,985.74 6,985.89 47.7K
12:52 6,985.94 6,986.47 6,985.42 6,986.41 74.8K
12:53 6,986.73 6,987.05 6,986.10 6,987.05 192.5K
12:54 6,987.23 6,988.17 6,986.68 6,988.17 47.3K
12:55 6,989.67 6,990.29 6,989.24 6,990.29 219.9K
12:56 6,990.34 6,990.34 6,988.94 6,988.94 52.8K
12:57 6,989.02 6,989.02 6,988.16 6,988.89 55.4K
12:58 6,988.78 6,990.55 6,988.78 6,990.55 47.0K
12:59 6,982.21 6,982.95 6,980.18 6,980.18 394.8K
13:00 6,984.63 6,984.63 6,982.14 6,983.71 168.7K
13:01 6,984.50 6,986.12 6,984.50 6,986.05 42.8K
13:02 6,986.06 6,987.96 6,986.06 6,987.96 52.3K
13:03 6,986.90 6,987.12 6,985.05 6,985.05 281.8K
13:04 6,984.25 6,984.25 6,981.92 6,981.92 183.0K
13:05 6,980.81 6,980.81 6,978.20 6,978.20 61.4K
13:06 6,977.33 6,977.33 6,975.29 6,975.77 142.1K
13:07 6,977.42 6,977.42 6,976.70 6,976.96 81.2K
13:08 6,977.25 6,977.25 6,976.74 6,976.86 38.7K
13:09 6,976.77 6,979.84 6,976.77 6,979.84 75.9K
13:10 6,980.62 6,981.99 6,980.29 6,981.99 158.3K
13:11 6,981.57 6,982.08 6,981.21 6,981.21 76.3K
13:12 6,979.50 6,979.50 6,977.51 6,977.51 61.4K
13:13 6,977.25 6,977.25 6,974.96 6,974.96 77.1K
13:14 6,974.09 6,974.09 6,972.57 6,972.57 58.7K
13:15 6,972.50 6,973.25 6,972.50 6,972.86 73.9K
13:16 6,973.14 6,975.33 6,973.14 6,974.36 82.3K
13:17 6,974.01 6,974.75 6,973.52 6,974.72 85.5K
13:18 6,974.51 6,974.51 6,972.29 6,972.29 73.7K
13:19 6,972.04 6,972.12 6,971.43 6,971.43 70.5K
13:20 6,971.59 6,971.76 6,971.27 6,971.27 39.4K
13:21 6,971.37 6,972.46 6,969.90 6,972.46 253.4K
13:22 6,972.61 6,973.27 6,972.50 6,973.27 49.3K
13:23 6,973.11 6,973.11 6,971.92 6,972.08 109.4K
13:24 6,971.60 6,973.42 6,971.60 6,973.42 214.7K
13:25 6,972.74 6,973.34 6,972.49 6,973.34 83.3K
13:26 6,973.11 6,973.46 6,973.11 6,973.35 28.7K
13:27 6,972.35 6,972.38 6,971.99 6,972.38 472.5K
13:28 6,972.38 6,972.38 6,971.65 6,971.65 75.7K
13:29 6,971.46 6,971.95 6,970.84 6,970.84 66.9K
13:30 6,970.94 6,970.94 6,968.60 6,968.60 222.5K
13:31 6,967.50 6,967.66 6,966.44 6,966.44 171.2K
13:32 6,966.02 6,966.02 6,962.44 6,962.44 304.3K
13:33 6,962.05 6,962.05 6,960.85 6,961.40 364.1K
13:34 6,962.44 6,964.41 6,962.44 6,964.41 97.3K
13:35 6,964.95 6,967.01 6,964.95 6,965.85 107.6K
13:36 6,966.91 6,966.91 6,966.53 6,966.90 33.4K
13:37 6,966.65 6,967.46 6,966.65 6,967.46 75.1K
13:38 6,967.28 6,970.48 6,967.28 6,970.48 60.7K
13:39 6,969.17 6,971.18 6,969.17 6,971.18 64.6K
13:40 6,971.49 6,972.48 6,971.39 6,972.48 51.8K
13:41 6,972.75 6,973.59 6,972.75 6,972.96 49.4K
13:42 6,972.85 6,972.85 6,967.86 6,967.86 93.8K
13:43 6,968.15 6,968.15 6,966.20 6,966.20 74.4K
13:44 6,966.00 6,966.00 6,965.58 6,965.58 39.2K
13:45 6,966.18 6,966.35 6,966.15 6,966.15 33.2K
13:46 6,967.17 6,967.37 6,966.93 6,967.37 31.2K
13:47 6,967.94 6,969.13 6,967.30 6,968.26 499.5K
13:48 6,967.88 6,967.88 6,966.59 6,966.59 41.5K
13:49 6,966.94 6,967.42 6,966.52 6,967.42 24.6K
13:50 6,968.39 6,969.65 6,968.39 6,969.65 67.7K
13:51 6,968.71 6,970.85 6,968.71 6,969.16 174.8K
13:52 6,968.40 6,969.38 6,968.40 6,969.13 37.0K
13:53 6,969.98 6,971.93 6,969.98 6,971.93 57.9K
13:54 6,971.82 6,972.30 6,971.21 6,971.60 50.3K
13:55 6,971.28 6,971.83 6,970.72 6,970.88 62.4K
13:56 6,972.11 6,972.41 6,972.09 6,972.09 48.7K
13:57 6,972.26 6,973.52 6,972.02 6,973.52 56.0K
13:58 6,973.40 6,973.40 6,972.85 6,972.97 33.5K
13:59 6,972.49 6,972.93 6,972.24 6,972.93 30.4K
14:00 6,973.19 6,974.94 6,972.45 6,974.94 119.1K
14:01 6,975.34 6,975.53 6,975.11 6,975.53 80.8K
14:02 6,975.49 6,975.49 6,972.58 6,972.58 58.8K
14:03 6,971.02 6,971.51 6,970.75 6,971.51 106.1K
14:04 6,971.82 6,974.21 6,971.82 6,974.21 98.5K
14:05 6,973.51 6,974.22 6,973.51 6,974.22 59.4K
14:06 6,974.83 6,974.83 6,973.77 6,974.03 99.5K
14:07 6,974.68 6,974.68 6,973.68 6,973.82 65.3K
14:08 6,972.86 6,973.21 6,972.19 6,973.21 100.7K
14:09 6,972.59 6,974.18 6,972.42 6,974.18 71.6K
14:10 6,975.36 6,976.77 6,975.34 6,976.77 109.8K
14:11 6,976.91 6,976.91 6,974.72 6,974.72 82.4K
14:12 6,974.72 6,974.72 6,973.96 6,973.96 104.4K
14:13 6,973.49 6,974.83 6,973.41 6,974.77 32.7K
14:14 6,974.78 6,975.33 6,974.78 6,975.33 86.6K
14:15 6,975.38 6,976.37 6,975.38 6,976.31 51.0K
14:16 6,976.25 6,977.79 6,976.25 6,977.79 43.7K
14:17 6,977.89 6,977.89 6,977.13 6,977.13 39.8K
14:18 6,977.28 6,977.28 6,975.81 6,975.81 74.1K
14:19 6,976.24 6,976.46 6,976.24 6,976.44 40.1K
14:20 6,976.98 6,977.25 6,976.60 6,977.25 94.3K
14:21 6,977.14 6,980.79 6,977.14 6,980.79 53.1K
14:22 6,980.72 6,981.71 6,979.33 6,979.33 60.5K
14:23 6,978.81 6,978.84 6,978.53 6,978.84 98.6K
14:24 6,979.28 6,980.39 6,979.28 6,980.39 43.2K
14:25 6,979.97 6,979.97 6,975.89 6,975.89 158.5K
14:26 6,977.72 6,979.10 6,977.44 6,979.10 97.8K
14:27 6,979.21 6,979.56 6,978.18 6,978.18 86.7K
14:28 6,978.60 6,978.60 6,978.06 6,978.08 51.4K
14:29 6,977.82 6,978.37 6,977.82 6,978.11 67.5K
14:30 6,977.71 6,980.90 6,977.71 6,980.90 72.1K
14:31 6,980.51 6,982.11 6,980.36 6,981.46 52.3K
14:32 6,981.77 6,982.49 6,981.77 6,982.23 47.9K
14:33 6,981.94 6,982.97 6,981.09 6,982.97 56.2K
14:34 6,985.01 6,985.45 6,985.01 6,985.43 74.5K
14:35 6,985.33 6,985.47 6,984.51 6,985.47 146.0K
14:36 6,984.82 6,984.96 6,984.71 6,984.96 150.8K
14:37 6,985.15 6,985.15 6,983.23 6,984.28 61.1K
14:38 6,984.69 6,985.85 6,984.69 6,985.04 55.7K
14:39 6,984.92 6,984.95 6,983.29 6,983.29 29.0K
14:40 6,983.04 6,985.60 6,983.04 6,985.60 28.9K
14:41 6,985.54 6,985.98 6,985.54 6,985.98 21.3K
14:42 6,987.70 6,988.32 6,985.86 6,985.86 198.0K
14:43 6,985.27 6,985.53 6,984.33 6,984.33 61.9K
14:44 6,984.06 6,986.28 6,983.91 6,986.28 58.7K
14:45 6,987.18 6,987.53 6,987.06 6,987.06 30.2K
14:46 6,986.50 6,986.50 6,984.81 6,984.81 49.5K
14:47 6,984.78 6,984.78 6,983.84 6,983.84 184.9K
14:48 6,983.74 6,983.94 6,983.31 6,983.31 195.6K
14:49 6,982.63 6,982.63 6,980.09 6,980.09 87.6K
14:50 6,980.04 6,981.75 6,980.04 6,981.75 61.2K
14:51 6,981.11 6,981.24 6,980.79 6,980.79 50.5K
14:52 6,981.01 6,981.85 6,981.01 6,981.53 32.0K
14:53 6,981.50 6,982.77 6,981.50 6,982.77 101.2K
14:54 6,983.26 6,983.27 6,983.19 6,983.24 42.4K
14:55 6,983.29 6,983.29 6,981.80 6,983.02 44.9K
14:56 6,983.13 6,984.09 6,983.13 6,984.09 34.4K
14:57 6,983.77 6,984.11 6,983.41 6,983.41 44.4K
14:58 6,984.21 6,984.24 6,984.18 6,984.18 205.1K
14:59 6,984.87 6,986.23 6,984.87 6,986.06 37.9K
15:00 6,985.38 6,985.38 6,983.09 6,983.09 57.4K
15:01 6,982.45 6,982.45 6,981.42 6,981.91 76.6K
15:02 6,981.17 6,982.56 6,981.17 6,982.56 94.2K
15:03 6,982.32 6,982.32 6,980.23 6,980.26 82.4K
15:04 6,981.14 6,981.14 6,980.64 6,981.10 49.4K
15:05 6,981.48 6,982.92 6,981.44 6,982.42 54.4K
15:06 6,982.52 6,982.70 6,982.23 6,982.23 98.2K
15:07 6,981.93 6,982.17 6,981.59 6,981.59 100.5K
15:08 6,981.86 6,984.60 6,981.86 6,984.60 75.8K
15:09 6,985.09 6,985.76 6,984.61 6,984.61 71.1K
15:10 6,985.24 6,988.76 6,985.24 6,988.76 190.6K
15:11 6,989.26 6,990.75 6,989.26 6,990.75 116.5K
15:12 6,991.40 6,992.50 6,991.22 6,991.99 127.9K
15:13 6,992.11 6,992.40 6,992.11 6,992.39 37.6K
15:14 6,991.40 6,991.40 6,989.54 6,989.54 93.7K
15:15 6,990.22 6,990.22 6,989.71 6,989.88 71.4K
15:16 6,990.27 6,991.30 6,990.27 6,991.30 72.7K
15:17 6,991.93 6,992.84 6,991.93 6,992.84 89.7K
15:18 6,992.86 6,992.86 6,992.51 6,992.51 171.4K
15:19 6,992.65 6,993.88 6,992.65 6,993.88 78.0K
15:20 6,994.06 6,994.59 6,992.99 6,992.99 70.7K
15:21 6,993.52 6,994.08 6,993.46 6,993.46 52.7K
15:22 6,994.54 6,995.32 6,994.54 6,994.98 106.0K
15:23 6,994.98 6,995.87 6,994.98 6,995.81 156.3K
15:24 6,993.80 6,993.84 6,993.14 6,993.54 174.2K
15:25 6,993.63 6,993.82 6,993.46 6,993.82 98.7K
15:26 6,993.55 6,994.42 6,993.55 6,994.37 88.6K
15:27 6,994.54 6,995.52 6,994.54 6,994.92 65.0K
15:28 6,994.41 6,994.63 6,993.40 6,994.63 126.0K
15:29 6,994.82 6,994.82 6,994.06 6,994.18 100.5K
15:30 6,993.89 6,995.26 6,993.89 6,995.26 125.9K
15:31 6,996.39 6,996.47 6,996.21 6,996.39 128.9K
15:32 6,996.50 6,996.50 6,994.81 6,994.86 153.7K
15:33 6,994.77 6,994.77 6,993.83 6,993.83 103.3K
15:34 6,994.44 6,994.90 6,992.87 6,994.90 163.5K
15:35 6,996.14 6,998.51 6,996.14 6,998.51 189.4K
15:36 6,998.98 7,000.22 6,998.98 7,000.22 118.1K
15:37 7,000.08 7,000.26 6,997.67 6,997.67 427.5K
15:38 6,997.92 6,999.21 6,997.92 6,999.21 85.8K
15:39 6,998.79 6,998.79 6,997.69 6,997.83 114.7K
15:40 6,998.81 6,998.86 6,998.13 6,998.13 170.4K
15:41 6,996.99 6,997.59 6,996.99 6,997.59 112.9K
15:42 6,997.24 7,002.16 6,997.24 7,002.16 213.5K
15:43 7,001.76 7,001.76 6,998.05 6,998.05 215.4K
15:44 6,997.68 6,997.68 6,995.83 6,995.83 136.6K
15:45 6,995.98 6,995.98 6,995.41 6,995.52 132.8K
15:46 6,995.77 6,997.46 6,995.77 6,997.07 107.0K
15:47 6,996.12 6,996.40 6,992.88 6,992.88 197.5K
15:48 6,992.92 6,993.54 6,992.92 6,993.52 140.8K
15:49 6,992.62 6,992.62 6,992.07 6,992.47 192.2K
15:50 6,992.29 7,000.34 6,992.29 7,000.34 683.1K
15:51 7,000.05 7,000.41 7,000.05 7,000.12 218.5K
15:52 7,000.65 7,000.65 6,999.45 7,000.16 330.0K
15:53 7,001.23 7,003.60 7,001.23 7,003.60 719.7K
15:54 7,003.51 7,004.92 7,002.21 7,002.21 482.4K
15:55 7,004.39 7,004.40 7,003.75 7,004.40 922.9K
15:56 7,006.51 7,010.78 7,006.51 7,008.11 673.5K
15:57 7,007.55 7,008.44 7,007.55 7,007.77 298.8K
15:58 7,007.84 7,007.84 7,004.59 7,004.59 542.3K
15:59 7,003.39 7,004.75 7,003.19 7,004.75 843.0K
16:00 7,005.80 7,006.50 7,005.80 7,006.50 74,297.4K
16:01 7,006.50 7,006.50 7,006.50 7,006.50 223.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据