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 6,957.90 7,014.37 6,957.90 7,011.88 11,405.4K
09:31 7,014.54 7,020.77 7,012.62 7,012.62 373.4K
09:32 7,010.61 7,010.61 7,006.09 7,006.09 178.4K
09:33 7,003.79 7,003.79 7,002.51 7,002.94 291.9K
09:34 7,007.37 7,013.87 7,007.37 7,013.87 183.2K
09:35 7,015.46 7,024.42 7,013.01 7,024.42 408.2K
09:36 7,020.34 7,020.34 7,007.85 7,007.85 156.9K
09:37 7,001.23 7,003.35 7,001.23 7,002.09 171.2K
09:38 7,001.46 7,002.94 6,992.31 6,992.31 263.7K
09:39 6,993.07 6,993.75 6,988.54 6,988.54 121.7K
09:40 6,982.29 6,982.29 6,977.11 6,977.15 192.0K
09:41 6,975.90 6,981.66 6,975.90 6,977.63 238.8K
09:42 6,976.72 6,976.72 6,972.38 6,974.12 205.2K
09:43 6,973.85 6,974.24 6,970.16 6,974.24 144.6K
09:44 6,976.23 6,976.23 6,964.97 6,967.09 215.6K
09:45 6,968.53 6,977.41 6,968.53 6,977.41 81.7K
09:46 6,975.69 6,980.64 6,972.83 6,980.64 177.9K
09:47 6,982.37 6,986.47 6,982.37 6,986.47 112.8K
09:48 6,986.37 6,989.19 6,986.37 6,989.19 491.4K
09:49 6,988.63 6,988.63 6,985.77 6,985.77 154.4K
09:50 6,986.19 6,992.67 6,986.19 6,990.02 253.1K
09:51 6,992.75 6,996.78 6,992.75 6,996.78 280.0K
09:52 6,998.88 6,999.07 6,995.79 6,999.07 180.2K
09:53 6,999.89 6,999.89 6,995.95 6,995.95 171.6K
09:54 6,997.67 6,997.67 6,994.71 6,996.20 82.1K
09:55 6,997.17 6,997.17 6,996.15 6,996.15 82.6K
09:56 6,997.75 6,997.75 6,995.00 6,995.45 218.4K
09:57 6,997.32 6,998.43 6,995.73 6,995.73 116.8K
09:58 6,994.91 6,994.91 6,991.92 6,992.17 120.4K
09:59 6,991.77 6,993.56 6,991.31 6,991.31 58.3K
10:00 6,989.64 6,990.55 6,986.73 6,986.73 163.1K
10:01 6,988.05 6,989.77 6,987.68 6,989.19 141.7K
10:02 6,985.56 6,987.25 6,985.56 6,987.25 94.4K
10:03 6,984.91 6,987.04 6,983.03 6,983.03 103.5K
10:04 6,984.49 6,984.94 6,983.02 6,983.02 106.8K
10:05 6,984.19 6,984.96 6,982.60 6,984.96 54.5K
10:06 6,984.16 6,988.16 6,984.16 6,987.43 86.3K
10:07 6,985.57 6,986.06 6,985.55 6,986.06 76.6K
10:08 6,985.80 6,985.80 6,984.37 6,985.36 197.9K
10:09 6,985.48 6,986.59 6,985.09 6,985.79 117.7K
10:10 6,985.31 6,985.31 6,983.77 6,984.60 89.5K
10:11 6,985.74 6,989.20 6,985.74 6,989.06 68.0K
10:12 6,989.52 6,989.52 6,984.57 6,984.57 90.2K
10:13 6,985.02 6,989.51 6,985.02 6,989.51 186.6K
10:14 6,987.90 6,988.67 6,987.90 6,988.67 59.4K
10:15 6,990.04 6,990.04 6,987.22 6,987.22 80.1K
10:16 6,984.60 6,986.66 6,984.60 6,986.03 89.2K
10:17 6,987.79 6,987.79 6,984.71 6,985.27 81.0K
10:18 6,982.39 6,982.39 6,980.09 6,980.09 175.5K
10:19 6,980.09 6,982.69 6,980.09 6,982.69 237.1K
10:20 6,981.13 6,982.89 6,981.13 6,982.89 76.7K
10:21 6,982.39 6,983.15 6,980.95 6,983.15 114.0K
10:22 6,983.93 6,983.93 6,980.66 6,980.66 110.8K
10:23 6,980.49 6,980.92 6,978.89 6,978.89 61.1K
10:24 6,978.69 6,982.50 6,978.69 6,982.50 75.5K
10:25 6,980.60 6,987.42 6,980.60 6,987.42 136.9K
10:26 6,988.72 6,990.52 6,988.72 6,990.52 118.5K
10:27 6,987.88 6,988.13 6,987.63 6,988.13 127.7K
10:28 6,986.16 6,987.86 6,985.81 6,987.86 62.9K
10:29 6,989.08 6,989.08 6,986.56 6,987.12 262.4K
10:30 6,986.79 6,988.06 6,985.12 6,985.12 166.5K
10:31 6,985.00 6,985.00 6,980.36 6,981.96 200.0K
10:32 6,982.31 6,982.31 6,979.37 6,979.37 111.5K
10:33 6,979.36 6,980.34 6,979.04 6,979.04 100.3K
10:34 6,980.45 6,983.20 6,980.45 6,983.20 166.4K
10:35 6,983.17 6,983.42 6,979.97 6,979.97 145.7K
10:36 6,982.94 6,984.56 6,982.94 6,984.56 56.6K
10:37 6,984.54 6,985.30 6,984.53 6,985.30 49.6K
10:38 6,984.18 6,984.18 6,982.02 6,983.33 92.9K
10:39 6,983.60 6,983.60 6,983.04 6,983.37 81.4K
10:40 6,981.57 6,982.00 6,981.57 6,982.00 85.4K
10:41 6,982.21 6,983.29 6,982.21 6,982.35 89.0K
10:42 6,983.10 6,983.87 6,982.89 6,983.87 100.2K
10:43 6,981.66 6,983.63 6,981.66 6,983.10 151.0K
10:44 6,983.12 6,983.19 6,982.47 6,983.19 224.3K
10:45 6,984.06 6,984.06 6,982.46 6,982.46 100.2K
10:46 6,980.70 6,980.84 6,980.07 6,980.77 45.2K
10:47 6,977.40 6,977.40 6,975.92 6,975.92 130.2K
10:48 6,975.11 6,976.48 6,974.99 6,975.33 152.2K
10:49 6,974.73 6,974.73 6,967.83 6,968.86 163.8K
10:50 6,969.90 6,969.90 6,966.98 6,966.98 131.6K
10:51 6,966.18 6,969.04 6,965.77 6,969.04 67.9K
10:52 6,969.49 6,971.52 6,969.49 6,970.55 71.3K
10:53 6,971.04 6,971.04 6,968.23 6,968.23 120.0K
10:54 6,968.49 6,970.14 6,967.72 6,970.14 80.2K
10:55 6,968.69 6,970.22 6,967.70 6,970.22 74.6K
10:56 6,969.24 6,969.60 6,968.95 6,969.60 68.7K
10:57 6,968.07 6,968.77 6,966.91 6,968.77 84.1K
10:58 6,967.81 6,967.81 6,966.31 6,966.52 104.5K
10:59 6,966.62 6,967.46 6,965.62 6,965.62 66.2K
11:00 6,968.09 6,968.09 6,966.95 6,966.95 85.0K
11:01 6,966.75 6,967.40 6,965.92 6,966.62 89.2K
11:02 6,968.03 6,968.83 6,967.56 6,967.56 96.1K
11:03 6,965.72 6,965.72 6,963.55 6,963.55 205.0K
11:04 6,966.16 6,970.16 6,966.16 6,970.16 72.8K
11:05 6,972.55 6,977.76 6,972.55 6,977.76 464.8K
11:06 6,977.96 6,983.95 6,977.96 6,983.95 293.8K
11:07 6,982.55 6,986.49 6,982.55 6,986.49 93.1K
11:08 6,985.69 6,986.06 6,984.55 6,986.06 68.3K
11:09 6,986.59 6,986.59 6,986.06 6,986.54 58.7K
11:10 6,985.78 6,989.76 6,985.78 6,989.76 140.6K
11:11 6,990.14 6,991.82 6,990.14 6,991.82 119.9K
11:12 6,992.01 6,992.01 6,988.76 6,988.76 80.7K
11:13 6,989.59 6,989.73 6,987.57 6,987.57 65.1K
11:14 6,986.70 6,986.70 6,984.30 6,984.30 62.0K
11:15 6,983.71 6,983.71 6,981.33 6,981.47 148.7K
11:16 6,980.52 6,982.63 6,980.52 6,982.63 86.9K
11:17 6,984.10 6,984.10 6,981.54 6,981.66 57.6K
11:18 6,980.48 6,980.80 6,979.54 6,980.80 42.1K
11:19 6,979.04 6,979.04 6,976.45 6,976.45 99.2K
11:20 6,974.01 6,974.01 6,971.91 6,972.39 242.3K
11:21 6,971.87 6,972.00 6,971.32 6,971.32 65.8K
11:22 6,971.27 6,971.27 6,967.65 6,967.65 50.6K
11:23 6,967.09 6,967.68 6,966.73 6,966.97 69.8K
11:24 6,966.86 6,968.42 6,966.86 6,967.23 38.9K
11:25 6,970.04 6,971.56 6,970.04 6,971.56 119.1K
11:26 6,971.43 6,975.02 6,971.43 6,975.02 46.8K
11:27 6,976.79 6,979.73 6,976.79 6,979.73 134.9K
11:28 6,979.28 6,980.94 6,979.28 6,980.94 59.4K
11:29 6,980.05 6,980.22 6,979.42 6,979.42 65.3K
11:30 6,979.95 6,980.45 6,979.12 6,980.45 77.1K
11:31 6,980.64 6,980.64 6,976.78 6,979.27 130.3K
11:32 6,980.10 6,980.10 6,979.10 6,979.36 33.2K
11:33 6,978.09 6,978.09 6,975.74 6,975.74 54.4K
11:34 6,974.82 6,974.82 6,972.78 6,972.78 143.6K
11:35 6,973.26 6,973.55 6,973.15 6,973.15 49.7K
11:36 6,973.27 6,974.85 6,972.77 6,974.85 73.3K
11:37 6,973.39 6,975.73 6,973.39 6,975.73 65.8K
11:38 6,974.09 6,974.09 6,973.05 6,973.05 76.7K
11:39 6,973.70 6,976.56 6,973.70 6,975.70 177.9K
11:40 6,976.19 6,976.19 6,976.06 6,976.10 58.5K
11:41 6,977.02 6,979.62 6,977.02 6,979.62 79.6K
11:42 6,979.14 6,981.19 6,979.14 6,981.19 30.3K
11:43 6,982.19 6,984.04 6,982.19 6,984.04 116.5K
11:44 6,983.94 6,983.94 6,982.97 6,983.43 69.2K
11:45 6,983.01 6,983.01 6,980.64 6,980.64 62.7K
11:46 6,980.82 6,980.82 6,979.15 6,979.66 49.8K
11:47 6,979.61 6,979.61 6,977.38 6,977.38 256.2K
11:48 6,976.64 6,977.52 6,976.51 6,977.52 38.3K
11:49 6,977.21 6,978.02 6,976.53 6,976.53 49.7K
11:50 6,975.64 6,977.72 6,975.32 6,977.72 39.3K
11:51 6,977.71 6,978.40 6,977.57 6,978.40 116.2K
11:52 6,978.19 6,978.31 6,976.13 6,976.74 130.9K
11:53 6,976.64 6,976.84 6,975.98 6,976.39 79.5K
11:54 6,976.10 6,976.62 6,975.67 6,976.62 55.9K
11:55 6,976.37 6,976.38 6,973.26 6,973.26 65.0K
11:56 6,973.13 6,973.92 6,973.13 6,973.92 32.3K
11:57 6,974.50 6,974.50 6,972.97 6,973.31 33.8K
11:58 6,973.04 6,974.68 6,973.04 6,974.68 70.7K
11:59 6,974.29 6,974.91 6,974.29 6,974.69 59.9K
12:00 6,973.70 6,973.70 6,972.15 6,972.43 69.2K
12:01 6,971.52 6,971.52 6,970.25 6,970.25 68.0K
12:02 6,970.37 6,970.68 6,970.08 6,970.08 66.7K
12:03 6,968.67 6,968.67 6,966.87 6,968.23 108.6K
12:04 6,967.98 6,968.06 6,967.80 6,967.80 107.3K
12:05 6,967.67 6,967.67 6,965.48 6,965.48 48.7K
12:06 6,965.49 6,965.60 6,965.02 6,965.02 107.3K
12:07 6,964.59 6,964.59 6,962.93 6,962.93 60.8K
12:08 6,962.73 6,964.37 6,962.61 6,964.37 73.5K
12:09 6,965.66 6,966.25 6,965.66 6,966.25 38.6K
12:10 6,966.42 6,966.42 6,965.16 6,965.16 48.0K
12:11 6,965.27 6,965.27 6,963.97 6,964.24 47.2K
12:12 6,965.30 6,967.89 6,965.30 6,967.89 61.7K
12:13 6,968.08 6,968.08 6,966.47 6,966.47 79.0K
12:14 6,967.75 6,967.88 6,967.27 6,967.75 72.3K
12:15 6,967.41 6,967.41 6,966.37 6,966.37 43.1K
12:16 6,965.12 6,965.12 6,964.01 6,964.01 36.1K
12:17 6,964.57 6,964.57 6,963.69 6,963.77 34.1K
12:18 6,962.55 6,962.55 6,960.86 6,960.86 106.9K
12:19 6,960.70 6,961.68 6,960.37 6,961.68 103.7K
12:20 6,961.72 6,961.72 6,960.09 6,960.09 34.8K
12:21 6,960.12 6,960.12 6,957.75 6,957.75 65.6K
12:22 6,956.23 6,956.23 6,954.99 6,954.99 58.5K
12:23 6,954.50 6,958.27 6,953.95 6,958.27 105.9K
12:24 6,958.25 6,958.37 6,956.55 6,956.55 48.6K
12:25 6,955.99 6,956.66 6,955.38 6,955.58 50.1K
12:26 6,955.73 6,955.73 6,953.18 6,953.18 189.2K
12:27 6,952.99 6,952.99 6,951.77 6,951.77 37.1K
12:28 6,951.64 6,952.62 6,951.36 6,952.62 59.3K
12:29 6,952.53 6,955.47 6,952.53 6,955.02 57.4K
12:30 6,954.40 6,954.61 6,953.38 6,953.95 54.7K
12:31 6,953.80 6,954.73 6,953.16 6,954.73 96.1K
12:32 6,954.34 6,954.34 6,953.55 6,953.67 26.9K
12:33 6,952.36 6,952.36 6,950.75 6,950.75 62.2K
12:34 6,950.60 6,951.51 6,950.14 6,950.14 39.5K
12:35 6,949.95 6,950.74 6,949.87 6,950.74 56.0K
12:36 6,950.75 6,951.50 6,950.75 6,951.50 37.5K
12:37 6,951.32 6,952.55 6,951.32 6,952.55 138.7K
12:38 6,954.30 6,956.50 6,954.30 6,956.50 112.6K
12:39 6,955.87 6,956.90 6,955.87 6,956.37 120.6K
12:40 6,956.26 6,956.26 6,953.96 6,954.04 73.5K
12:41 6,953.74 6,953.74 6,953.18 6,953.47 61.8K
12:42 6,953.33 6,955.57 6,953.33 6,955.57 61.7K
12:43 6,955.57 6,956.04 6,954.89 6,954.89 31.1K
12:44 6,954.07 6,954.77 6,953.39 6,954.31 44.5K
12:45 6,954.07 6,954.11 6,950.64 6,950.64 83.2K
12:46 6,950.38 6,950.38 6,949.58 6,950.01 68.4K
12:47 6,949.66 6,949.66 6,947.43 6,947.76 53.6K
12:48 6,946.88 6,947.57 6,946.72 6,947.22 54.1K
12:49 6,946.80 6,947.11 6,946.80 6,947.10 84.2K
12:50 6,947.16 6,947.16 6,943.83 6,943.83 76.6K
12:51 6,943.16 6,943.99 6,942.82 6,943.99 81.3K
12:52 6,945.17 6,945.17 6,942.98 6,942.98 52.6K
12:53 6,943.37 6,946.68 6,943.37 6,946.68 68.8K
12:54 6,946.62 6,946.86 6,946.42 6,946.42 39.5K
12:55 6,946.83 6,947.87 6,946.83 6,947.77 44.9K
12:56 6,948.42 6,948.42 6,947.28 6,947.28 31.3K
12:57 6,947.19 6,947.19 6,946.21 6,946.21 29.0K
12:58 6,947.11 6,947.82 6,947.11 6,947.11 45.0K
12:59 6,946.28 6,946.28 6,946.01 6,946.05 25.3K
13:00 6,945.37 6,945.37 6,943.17 6,943.17 106.2K
13:01 6,942.28 6,944.07 6,941.39 6,944.07 96.8K
13:02 6,943.00 6,943.24 6,942.96 6,942.96 39.1K
13:03 6,943.36 6,943.49 6,942.40 6,942.52 34.7K
13:04 6,940.86 6,940.87 6,940.02 6,940.02 98.2K
13:05 6,940.10 6,940.10 6,936.61 6,936.61 92.8K
13:06 6,939.69 6,939.69 6,937.69 6,937.69 97.8K
13:07 6,937.88 6,939.90 6,937.88 6,939.90 75.3K
13:08 6,940.16 6,940.16 6,937.59 6,937.59 33.5K
13:09 6,937.17 6,939.31 6,937.17 6,939.16 467.3K
13:10 6,938.50 6,938.50 6,938.09 6,938.09 33.8K
13:11 6,937.62 6,938.64 6,937.62 6,938.64 57.3K
13:12 6,940.00 6,941.51 6,940.00 6,940.85 79.9K
13:13 6,940.70 6,942.83 6,940.70 6,942.83 57.2K
13:14 6,942.90 6,944.91 6,942.90 6,944.91 56.3K
13:15 6,943.80 6,943.80 6,943.08 6,943.45 55.6K
13:16 6,943.74 6,944.48 6,943.74 6,944.48 29.1K
13:17 6,943.61 6,946.31 6,943.61 6,946.31 37.2K
13:18 6,945.15 6,945.30 6,944.58 6,944.86 104.3K
13:19 6,945.78 6,945.78 6,945.46 6,945.46 31.2K
13:20 6,945.25 6,945.25 6,943.85 6,943.85 70.0K
13:21 6,942.72 6,942.73 6,942.50 6,942.73 27.8K
13:22 6,943.23 6,946.15 6,943.23 6,946.15 61.7K
13:23 6,945.01 6,945.01 6,943.41 6,943.41 36.6K
13:24 6,942.44 6,942.44 6,940.35 6,940.35 142.7K
13:25 6,939.30 6,939.30 6,937.88 6,937.88 70.3K
13:26 6,937.41 6,937.41 6,935.00 6,935.00 48.4K
13:27 6,934.08 6,935.51 6,934.08 6,935.51 48.4K
13:28 6,934.42 6,934.42 6,930.81 6,930.81 177.6K
13:29 6,930.35 6,931.44 6,930.35 6,931.03 36.8K
13:30 6,930.27 6,930.47 6,929.80 6,929.80 268.8K
13:31 6,930.24 6,932.88 6,930.24 6,932.75 58.2K
13:32 6,933.81 6,934.51 6,933.81 6,934.32 49.8K
13:33 6,936.24 6,937.72 6,936.24 6,937.72 65.4K
13:34 6,937.92 6,937.92 6,936.86 6,936.86 22.9K
13:35 6,936.55 6,936.55 6,935.55 6,935.55 26.0K
13:36 6,935.83 6,935.83 6,934.97 6,934.97 69.6K
13:37 6,935.68 6,936.46 6,935.68 6,935.72 39.7K
13:38 6,936.33 6,936.33 6,934.68 6,934.68 73.7K
13:39 6,934.93 6,936.24 6,934.93 6,936.06 85.9K
13:40 6,935.91 6,937.91 6,935.91 6,937.63 56.2K
13:41 6,936.92 6,938.29 6,936.79 6,938.29 100.5K
13:42 6,938.83 6,938.83 6,937.78 6,937.84 39.2K
13:43 6,938.11 6,938.11 6,937.06 6,937.06 51.6K
13:44 6,937.85 6,938.27 6,937.85 6,937.97 57.5K
13:45 6,938.08 6,938.08 6,937.46 6,937.46 93.5K
13:46 6,937.96 6,937.96 6,936.52 6,936.52 89.2K
13:47 6,936.92 6,937.61 6,936.92 6,936.94 65.0K
13:48 6,936.16 6,936.32 6,936.02 6,936.02 158.8K
13:49 6,937.77 6,938.77 6,937.77 6,938.51 163.1K
13:50 6,939.21 6,939.91 6,939.04 6,939.04 123.7K
13:51 6,938.98 6,939.06 6,938.44 6,938.44 28.3K
13:52 6,937.49 6,938.88 6,937.49 6,938.88 178.4K
13:53 6,938.75 6,938.75 6,936.48 6,936.48 53.4K
13:54 6,935.88 6,935.88 6,933.66 6,933.66 81.0K
13:55 6,933.47 6,933.82 6,933.08 6,933.42 106.4K
13:56 6,933.74 6,933.78 6,933.40 6,933.40 83.0K
13:57 6,932.22 6,932.22 6,931.58 6,931.58 121.4K
13:58 6,931.94 6,932.56 6,931.94 6,932.22 50.7K
13:59 6,931.87 6,933.72 6,931.87 6,933.72 51.1K
14:00 6,933.90 6,933.90 6,932.14 6,932.14 86.4K
14:01 6,932.10 6,934.70 6,932.10 6,934.70 62.8K
14:02 6,934.61 6,934.61 6,933.64 6,933.64 96.6K
14:03 6,933.04 6,934.72 6,933.04 6,934.72 77.0K
14:04 6,934.85 6,934.85 6,932.58 6,932.58 51.8K
14:05 6,931.84 6,933.04 6,931.84 6,933.04 72.1K
14:06 6,932.99 6,934.74 6,932.99 6,934.52 43.2K
14:07 6,933.30 6,933.30 6,932.60 6,932.89 55.0K
14:08 6,933.12 6,933.68 6,932.61 6,932.61 58.0K
14:09 6,932.34 6,932.89 6,932.34 6,932.45 41.1K
14:10 6,933.86 6,934.40 6,933.64 6,933.64 38.6K
14:11 6,932.83 6,933.33 6,932.83 6,933.33 40.7K
14:12 6,934.20 6,934.71 6,934.20 6,934.71 82.2K
14:13 6,934.62 6,935.96 6,934.62 6,935.66 71.5K
14:14 6,935.37 6,935.37 6,932.98 6,932.98 65.3K
14:15 6,932.14 6,932.53 6,932.13 6,932.13 84.8K
14:16 6,930.67 6,930.67 6,928.34 6,928.34 103.8K
14:17 6,927.83 6,928.30 6,927.83 6,928.30 36.2K
14:18 6,929.16 6,929.16 6,929.03 6,929.03 38.1K
14:19 6,928.47 6,928.47 6,926.61 6,926.61 119.5K
14:20 6,926.60 6,926.75 6,926.60 6,926.75 30.7K
14:21 6,926.87 6,927.81 6,926.87 6,927.81 48.2K
14:22 6,927.81 6,927.81 6,925.81 6,925.81 57.0K
14:23 6,924.49 6,925.90 6,924.49 6,925.90 104.0K
14:24 6,926.42 6,926.55 6,925.95 6,925.95 33.1K
14:25 6,926.56 6,926.56 6,925.10 6,925.51 46.9K
14:26 6,925.37 6,925.37 6,923.91 6,923.91 81.2K
14:27 6,923.91 6,924.25 6,923.91 6,924.13 29.8K
14:28 6,924.64 6,925.63 6,924.64 6,925.30 73.8K
14:29 6,925.27 6,925.27 6,922.19 6,922.19 63.9K
14:30 6,921.69 6,922.92 6,921.69 6,922.92 67.7K
14:31 6,923.02 6,923.36 6,922.67 6,922.67 67.5K
14:32 6,922.15 6,922.15 6,921.21 6,921.59 68.4K
14:33 6,921.33 6,921.33 6,919.85 6,920.58 51.3K
14:34 6,921.02 6,921.66 6,921.02 6,921.66 33.4K
14:35 6,920.95 6,921.31 6,920.92 6,920.92 38.1K
14:36 6,922.14 6,922.88 6,922.14 6,922.67 68.7K
14:37 6,923.58 6,924.37 6,923.58 6,924.37 100.7K
14:38 6,926.62 6,928.32 6,926.62 6,928.15 117.2K
14:39 6,927.29 6,927.29 6,924.64 6,924.64 93.0K
14:40 6,923.83 6,923.83 6,922.44 6,922.44 132.2K
14:41 6,922.44 6,922.44 6,920.69 6,920.69 60.6K
14:42 6,921.23 6,921.23 6,918.26 6,918.26 95.4K
14:43 6,918.32 6,918.32 6,916.92 6,916.92 89.4K
14:44 6,917.35 6,917.57 6,916.38 6,917.57 56.0K
14:45 6,918.72 6,919.45 6,918.06 6,919.45 83.5K
14:46 6,920.79 6,921.35 6,920.34 6,920.68 39.8K
14:47 6,921.41 6,921.41 6,919.34 6,920.04 110.6K
14:48 6,919.53 6,919.53 6,917.62 6,917.62 71.9K
14:49 6,918.52 6,920.02 6,918.52 6,919.71 45.4K
14:50 6,919.87 6,920.76 6,919.87 6,920.74 59.1K
14:51 6,921.15 6,921.38 6,920.14 6,920.14 58.3K
14:52 6,919.91 6,919.91 6,917.55 6,917.55 147.4K
14:53 6,917.47 6,918.76 6,917.47 6,918.65 38.4K
14:54 6,918.56 6,919.21 6,918.29 6,918.29 70.2K
14:55 6,918.36 6,918.36 6,917.35 6,917.35 80.8K
14:56 6,917.59 6,919.73 6,917.55 6,919.73 35.7K
14:57 6,919.42 6,921.05 6,919.42 6,919.68 59.6K
14:58 6,919.88 6,920.37 6,919.88 6,920.31 27.5K
14:59 6,919.78 6,919.78 6,918.06 6,918.06 55.7K
15:00 6,917.75 6,919.36 6,917.75 6,919.36 58.9K
15:01 6,918.38 6,920.19 6,918.38 6,920.19 49.5K
15:02 6,920.25 6,920.25 6,918.79 6,918.79 87.6K
15:03 6,919.03 6,919.03 6,916.76 6,916.82 98.4K
15:04 6,916.68 6,916.68 6,915.58 6,916.11 94.9K
15:05 6,915.74 6,917.20 6,915.74 6,917.04 71.9K
15:06 6,916.56 6,918.35 6,916.56 6,918.35 35.7K
15:07 6,917.89 6,919.93 6,917.89 6,919.93 68.8K
15:08 6,920.46 6,920.46 6,919.48 6,919.48 37.1K
15:09 6,919.26 6,919.90 6,919.26 6,919.90 94.0K
15:10 6,920.10 6,923.01 6,920.10 6,923.01 63.9K
15:11 6,922.88 6,922.96 6,922.49 6,922.49 56.2K
15:12 6,921.99 6,921.99 6,919.82 6,919.82 63.7K
15:13 6,919.63 6,919.95 6,918.90 6,918.90 68.4K
15:14 6,920.76 6,920.76 6,920.03 6,920.20 87.1K
15:15 6,920.15 6,920.26 6,919.81 6,919.81 57.0K
15:16 6,920.18 6,921.61 6,920.18 6,920.97 103.0K
15:17 6,920.33 6,922.44 6,920.33 6,922.44 44.5K
15:18 6,922.51 6,922.51 6,921.57 6,921.57 123.4K
15:19 6,921.17 6,921.41 6,921.16 6,921.28 58.6K
15:20 6,921.28 6,921.28 6,918.60 6,919.41 101.3K
15:21 6,919.37 6,919.37 6,918.78 6,918.78 67.4K
15:22 6,919.21 6,920.19 6,919.01 6,920.19 61.7K
15:23 6,920.51 6,921.21 6,920.31 6,921.21 51.5K
15:24 6,920.41 6,920.41 6,919.18 6,919.18 88.0K
15:25 6,918.92 6,920.10 6,918.92 6,920.10 61.6K
15:26 6,921.95 6,925.14 6,921.95 6,925.14 130.6K
15:27 6,924.33 6,925.08 6,924.33 6,924.96 138.3K
15:28 6,924.60 6,924.60 6,923.43 6,923.43 72.5K
15:29 6,923.13 6,923.13 6,921.16 6,921.42 137.2K
15:30 6,921.25 6,921.25 6,917.66 6,917.66 108.8K
15:31 6,916.89 6,918.61 6,916.89 6,918.10 141.8K
15:32 6,918.74 6,919.35 6,918.42 6,919.02 82.0K
15:33 6,917.88 6,917.98 6,917.42 6,917.42 150.7K
15:34 6,917.26 6,917.31 6,916.79 6,916.79 120.5K
15:35 6,915.51 6,916.52 6,915.42 6,916.52 273.8K
15:36 6,917.37 6,917.61 6,916.23 6,916.23 93.8K
15:37 6,916.05 6,916.05 6,914.29 6,914.29 61.1K
15:38 6,914.04 6,914.61 6,914.04 6,914.13 87.0K
15:39 6,914.07 6,914.19 6,913.49 6,913.49 165.5K
15:40 6,912.75 6,913.53 6,912.75 6,913.53 158.8K
15:41 6,913.77 6,913.77 6,913.22 6,913.22 79.0K
15:42 6,912.03 6,912.03 6,910.66 6,910.66 244.5K
15:43 6,909.73 6,909.73 6,908.15 6,908.61 144.5K
15:44 6,908.50 6,909.13 6,908.01 6,908.01 178.4K
15:45 6,907.11 6,907.11 6,906.10 6,906.69 179.1K
15:46 6,906.16 6,906.16 6,903.56 6,903.56 184.7K
15:47 6,902.49 6,903.03 6,900.37 6,900.37 415.2K
15:48 6,901.05 6,901.05 6,898.35 6,898.49 180.7K
15:49 6,898.63 6,899.49 6,898.19 6,899.49 324.6K
15:50 6,900.21 6,903.58 6,900.21 6,903.58 628.2K
15:51 6,903.58 6,903.58 6,899.99 6,899.99 224.2K
15:52 6,899.95 6,899.95 6,895.30 6,895.30 276.9K
15:53 6,894.24 6,894.24 6,893.14 6,893.59 336.9K
15:54 6,893.95 6,895.98 6,893.95 6,895.92 241.3K
15:55 6,895.65 6,898.95 6,895.65 6,898.95 441.6K
15:56 6,899.01 6,899.01 6,896.94 6,896.94 455.4K
15:57 6,897.63 6,898.60 6,897.63 6,898.60 312.9K
15:58 6,898.77 6,898.77 6,896.79 6,897.19 492.8K
15:59 6,897.83 6,898.71 6,897.66 6,898.01 779.4K
16:00 6,897.79 6,898.49 6,897.79 6,898.49 47,910.1K
16:01 6,898.49 6,898.49 6,898.49 6,898.49 215.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据