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 6,898.49 6,912.84 6,898.49 6,904.72 13,105.1K
09:31 6,900.87 6,900.87 6,887.59 6,887.59 496.2K
09:32 6,890.78 6,893.24 6,888.24 6,893.24 290.9K
09:33 6,890.73 6,890.73 6,882.43 6,889.67 307.2K
09:34 6,887.99 6,892.45 6,887.99 6,892.45 190.0K
09:35 6,886.69 6,894.27 6,886.69 6,893.70 301.9K
09:36 6,888.92 6,888.92 6,883.72 6,883.72 207.1K
09:37 6,882.73 6,882.98 6,879.36 6,882.98 119.5K
09:38 6,882.65 6,884.19 6,882.65 6,882.84 136.3K
09:39 6,884.09 6,891.09 6,884.09 6,891.09 98.3K
09:40 6,887.56 6,887.56 6,880.99 6,880.99 155.5K
09:41 6,879.41 6,882.58 6,879.41 6,882.54 109.2K
09:42 6,879.41 6,879.41 6,877.61 6,878.33 181.1K
09:43 6,880.84 6,880.84 6,876.90 6,877.27 145.9K
09:44 6,873.34 6,875.93 6,873.34 6,874.51 292.8K
09:45 6,873.11 6,873.11 6,869.39 6,869.39 112.4K
09:46 6,868.47 6,869.17 6,867.82 6,869.17 128.5K
09:47 6,872.87 6,873.71 6,871.83 6,873.71 159.3K
09:48 6,871.91 6,872.16 6,868.67 6,869.89 152.7K
09:49 6,869.91 6,871.08 6,867.83 6,867.83 116.8K
09:50 6,868.59 6,871.65 6,868.59 6,871.30 72.6K
09:51 6,871.62 6,877.08 6,871.62 6,874.19 105.9K
09:52 6,871.68 6,872.68 6,871.44 6,872.68 86.0K
09:53 6,873.40 6,873.40 6,869.59 6,869.94 122.9K
09:54 6,872.23 6,874.70 6,872.23 6,873.45 39.0K
09:55 6,872.52 6,874.92 6,872.52 6,874.92 142.3K
09:56 6,874.77 6,876.64 6,874.77 6,875.35 56.5K
09:57 6,874.32 6,874.32 6,872.00 6,873.94 218.1K
09:58 6,875.70 6,875.70 6,874.62 6,875.25 79.3K
09:59 6,877.17 6,879.71 6,877.17 6,878.80 73.6K
10:00 6,877.31 6,880.66 6,874.93 6,874.93 166.0K
10:01 6,874.59 6,874.79 6,874.58 6,874.79 79.9K
10:02 6,874.44 6,874.44 6,871.64 6,872.58 113.9K
10:03 6,874.09 6,877.12 6,874.09 6,874.81 86.0K
10:04 6,876.01 6,876.52 6,875.34 6,875.34 237.4K
10:05 6,874.58 6,876.69 6,874.58 6,876.69 86.6K
10:06 6,876.72 6,877.07 6,875.20 6,875.20 42.4K
10:07 6,876.30 6,879.45 6,876.30 6,878.45 95.6K
10:08 6,876.20 6,876.20 6,872.29 6,873.29 198.3K
10:09 6,872.74 6,872.74 6,870.20 6,870.20 197.1K
10:10 6,869.31 6,869.31 6,864.44 6,867.63 206.1K
10:11 6,867.65 6,874.42 6,867.65 6,874.42 143.1K
10:12 6,875.17 6,880.09 6,875.17 6,879.66 323.5K
10:13 6,879.76 6,882.42 6,879.76 6,881.73 76.8K
10:14 6,879.22 6,882.97 6,879.22 6,882.97 59.4K
10:15 6,883.32 6,883.32 6,880.67 6,880.67 105.7K
10:16 6,880.81 6,880.81 6,878.52 6,878.52 80.6K
10:17 6,877.13 6,877.13 6,876.50 6,876.50 110.4K
10:18 6,876.47 6,877.19 6,876.24 6,876.24 67.9K
10:19 6,873.67 6,875.10 6,873.25 6,873.25 151.1K
10:20 6,873.04 6,873.46 6,873.04 6,873.26 39.4K
10:21 6,873.58 6,873.58 6,871.90 6,872.42 113.4K
10:22 6,872.67 6,872.67 6,872.36 6,872.36 64.2K
10:23 6,871.50 6,871.50 6,870.82 6,870.86 54.6K
10:24 6,872.28 6,875.64 6,872.28 6,875.64 124.6K
10:25 6,875.80 6,876.22 6,874.47 6,874.47 104.8K
10:26 6,875.12 6,877.11 6,875.12 6,877.11 98.0K
10:27 6,878.51 6,879.82 6,877.96 6,879.82 70.1K
10:28 6,880.40 6,881.02 6,878.83 6,878.83 55.8K
10:29 6,877.71 6,877.71 6,876.46 6,876.50 160.9K
10:30 6,877.45 6,883.52 6,877.45 6,883.52 239.4K
10:31 6,884.64 6,889.34 6,884.64 6,889.34 204.6K
10:32 6,891.47 6,896.33 6,891.47 6,896.24 280.6K
10:33 6,895.18 6,895.18 6,891.65 6,892.69 112.7K
10:34 6,894.83 6,896.51 6,894.25 6,896.51 167.4K
10:35 6,897.30 6,897.30 6,895.64 6,895.64 95.5K
10:36 6,896.85 6,897.00 6,895.76 6,895.76 90.8K
10:37 6,895.65 6,896.09 6,894.50 6,894.50 150.2K
10:38 6,895.31 6,896.44 6,894.25 6,896.44 74.0K
10:39 6,895.57 6,897.45 6,893.22 6,893.22 100.1K
10:40 6,892.45 6,895.09 6,892.45 6,895.09 48.4K
10:41 6,895.51 6,897.29 6,894.91 6,897.29 57.6K
10:42 6,896.41 6,899.74 6,896.41 6,899.74 89.1K
10:43 6,900.39 6,901.81 6,899.82 6,901.81 120.0K
10:44 6,901.80 6,903.47 6,901.80 6,903.47 281.5K
10:45 6,904.86 6,904.86 6,903.62 6,904.33 74.1K
10:46 6,901.96 6,902.99 6,901.51 6,902.99 100.9K
10:47 6,903.80 6,903.80 6,901.48 6,901.48 126.0K
10:48 6,901.31 6,902.57 6,900.96 6,901.67 76.7K
10:49 6,901.26 6,901.26 6,898.37 6,899.31 70.3K
10:50 6,901.72 6,902.42 6,901.36 6,902.42 111.8K
10:51 6,901.69 6,901.69 6,898.66 6,898.66 97.2K
10:52 6,898.40 6,898.79 6,898.16 6,898.16 88.9K
10:53 6,897.24 6,898.49 6,897.24 6,898.36 112.2K
10:54 6,896.72 6,896.72 6,895.57 6,895.94 81.3K
10:55 6,894.78 6,897.64 6,894.78 6,897.64 63.7K
10:56 6,897.80 6,898.97 6,897.61 6,897.61 52.3K
10:57 6,897.94 6,899.84 6,897.94 6,899.84 274.6K
10:58 6,899.87 6,903.71 6,899.87 6,902.17 115.4K
10:59 6,901.14 6,901.64 6,901.14 6,901.64 168.4K
11:00 6,902.03 6,902.03 6,898.59 6,898.59 68.1K
11:01 6,897.25 6,897.87 6,896.30 6,897.51 148.6K
11:02 6,897.20 6,898.01 6,896.71 6,898.01 319.9K
11:03 6,898.46 6,899.48 6,898.46 6,898.52 67.4K
11:04 6,898.84 6,899.71 6,898.19 6,898.43 172.1K
11:05 6,898.06 6,898.06 6,896.71 6,897.47 81.0K
11:06 6,897.76 6,899.62 6,897.76 6,898.35 81.9K
11:07 6,898.09 6,898.09 6,896.87 6,896.87 66.4K
11:08 6,896.56 6,896.56 6,894.49 6,894.49 124.8K
11:09 6,893.06 6,893.09 6,892.77 6,893.09 62.1K
11:10 6,892.10 6,892.10 6,891.56 6,891.56 109.4K
11:11 6,890.73 6,890.73 6,888.79 6,888.79 73.6K
11:12 6,888.75 6,891.27 6,888.75 6,891.27 82.6K
11:13 6,891.13 6,891.13 6,889.65 6,889.65 94.3K
11:14 6,888.97 6,890.14 6,888.97 6,889.12 55.9K
11:15 6,888.91 6,888.91 6,885.39 6,885.54 102.8K
11:16 6,885.28 6,886.58 6,885.28 6,886.43 52.9K
11:17 6,887.75 6,887.93 6,887.21 6,887.21 53.6K
11:18 6,886.84 6,886.84 6,885.33 6,885.33 58.4K
11:19 6,884.44 6,884.44 6,879.83 6,879.83 104.8K
11:20 6,878.66 6,879.23 6,878.44 6,878.96 69.4K
11:21 6,878.05 6,879.15 6,877.68 6,879.15 128.1K
11:22 6,879.19 6,879.19 6,876.32 6,876.32 50.5K
11:23 6,875.69 6,875.98 6,874.43 6,874.43 42.3K
11:24 6,874.85 6,874.85 6,873.52 6,873.55 57.6K
11:25 6,872.93 6,874.55 6,872.58 6,874.45 78.7K
11:26 6,874.58 6,875.54 6,873.48 6,875.54 69.4K
11:27 6,877.48 6,877.88 6,876.78 6,877.25 71.8K
11:28 6,880.47 6,880.47 6,879.60 6,880.38 98.1K
11:29 6,882.19 6,884.21 6,882.19 6,883.88 159.0K
11:30 6,883.67 6,884.32 6,882.21 6,884.32 132.8K
11:31 6,884.63 6,884.63 6,883.10 6,883.10 125.9K
11:32 6,883.17 6,884.06 6,882.17 6,882.21 51.4K
11:33 6,881.36 6,883.98 6,881.36 6,883.98 89.2K
11:34 6,883.71 6,883.71 6,882.27 6,883.37 69.4K
11:35 6,884.55 6,884.55 6,883.33 6,883.33 53.0K
11:36 6,879.89 6,879.89 6,875.99 6,875.99 145.5K
11:37 6,877.13 6,877.95 6,877.13 6,877.62 52.3K
11:38 6,876.78 6,878.54 6,875.92 6,878.54 125.6K
11:39 6,878.47 6,880.25 6,878.47 6,879.58 38.7K
11:40 6,879.57 6,880.30 6,879.57 6,880.02 60.9K
11:41 6,879.76 6,881.53 6,879.76 6,881.53 29.3K
11:42 6,882.68 6,882.68 6,879.13 6,879.13 83.2K
11:43 6,879.57 6,880.73 6,879.36 6,880.73 81.7K
11:44 6,882.42 6,883.20 6,881.82 6,882.45 94.7K
11:45 6,881.74 6,882.37 6,881.19 6,881.19 76.2K
11:46 6,879.89 6,880.77 6,879.44 6,879.91 61.0K
11:47 6,876.69 6,877.05 6,876.29 6,876.43 121.1K
11:48 6,876.74 6,876.99 6,875.77 6,875.77 60.5K
11:49 6,875.75 6,875.79 6,873.80 6,873.80 46.3K
11:50 6,874.45 6,874.60 6,872.53 6,873.21 81.4K
11:51 6,874.28 6,875.55 6,874.28 6,875.55 50.9K
11:52 6,877.58 6,877.58 6,877.18 6,877.37 75.7K
11:53 6,877.06 6,878.10 6,877.06 6,877.96 31.6K
11:54 6,878.17 6,878.22 6,877.78 6,878.22 170.7K
11:55 6,878.34 6,878.34 6,876.21 6,877.25 54.3K
11:56 6,875.77 6,876.53 6,875.77 6,876.30 94.1K
11:57 6,875.40 6,876.55 6,874.68 6,876.26 40.8K
11:58 6,877.05 6,878.47 6,877.05 6,878.47 44.4K
11:59 6,877.24 6,877.24 6,875.46 6,876.01 41.9K
12:00 6,875.80 6,876.32 6,875.27 6,875.27 50.2K
12:01 6,874.36 6,874.36 6,873.43 6,873.61 279.2K
12:02 6,873.08 6,873.27 6,872.46 6,872.46 78.9K
12:03 6,871.90 6,871.90 6,868.51 6,868.51 97.0K
12:04 6,868.50 6,868.90 6,868.07 6,868.90 68.2K
12:05 6,868.77 6,870.06 6,868.77 6,870.06 48.5K
12:06 6,869.77 6,869.77 6,869.01 6,869.01 60.9K
12:07 6,868.43 6,868.90 6,868.06 6,868.90 62.9K
12:08 6,869.59 6,869.67 6,867.35 6,867.35 74.3K
12:09 6,867.30 6,868.10 6,867.24 6,868.10 66.1K
12:10 6,868.55 6,868.55 6,866.54 6,867.77 39.7K
12:11 6,868.17 6,868.17 6,867.02 6,867.02 25.5K
12:12 6,867.88 6,870.01 6,867.88 6,869.98 38.5K
12:13 6,870.67 6,870.85 6,870.12 6,870.12 43.1K
12:14 6,870.66 6,870.66 6,870.45 6,870.62 53.6K
12:15 6,870.40 6,872.62 6,870.40 6,872.62 64.6K
12:16 6,872.25 6,873.97 6,872.25 6,873.97 44.9K
12:17 6,873.90 6,875.13 6,873.90 6,874.97 39.5K
12:18 6,874.80 6,874.86 6,874.26 6,874.26 37.7K
12:19 6,875.48 6,876.89 6,875.48 6,876.89 39.9K
12:20 6,875.63 6,875.63 6,874.54 6,874.62 63.8K
12:21 6,875.36 6,875.39 6,874.96 6,874.96 27.7K
12:22 6,874.33 6,874.62 6,873.34 6,873.34 33.2K
12:23 6,873.85 6,873.85 6,872.51 6,872.51 37.9K
12:24 6,872.63 6,872.63 6,871.00 6,871.00 25.9K
12:25 6,869.81 6,869.81 6,867.07 6,867.27 89.7K
12:26 6,867.41 6,870.06 6,867.41 6,869.94 65.5K
12:27 6,869.62 6,870.45 6,869.58 6,870.45 35.8K
12:28 6,871.18 6,871.34 6,870.93 6,871.07 36.1K
12:29 6,870.26 6,870.90 6,869.67 6,870.90 57.5K
12:30 6,870.78 6,870.78 6,868.77 6,869.09 32.5K
12:31 6,869.83 6,870.57 6,869.83 6,870.45 74.4K
12:32 6,870.68 6,872.84 6,870.68 6,872.84 75.0K
12:33 6,873.65 6,873.65 6,873.44 6,873.53 41.4K
12:34 6,873.84 6,873.84 6,872.80 6,873.60 74.4K
12:35 6,873.74 6,874.18 6,873.74 6,873.99 40.5K
12:36 6,873.08 6,873.14 6,872.48 6,873.06 53.9K
12:37 6,873.44 6,873.62 6,873.44 6,873.62 71.0K
12:38 6,874.04 6,874.04 6,873.20 6,873.20 72.4K
12:39 6,872.33 6,872.33 6,871.16 6,871.16 35.1K
12:40 6,870.79 6,870.79 6,869.16 6,869.78 40.3K
12:41 6,870.73 6,871.72 6,870.04 6,871.72 73.3K
12:42 6,871.84 6,871.84 6,869.87 6,870.12 84.9K
12:43 6,869.82 6,871.68 6,869.82 6,871.68 51.2K
12:44 6,872.10 6,872.10 6,871.27 6,871.74 24.0K
12:45 6,871.66 6,872.79 6,871.28 6,872.79 94.0K
12:46 6,872.64 6,873.17 6,872.58 6,873.17 40.1K
12:47 6,875.88 6,876.27 6,875.62 6,875.92 96.4K
12:48 6,875.71 6,875.71 6,873.65 6,873.65 34.2K
12:49 6,873.59 6,873.59 6,872.97 6,873.42 24.3K
12:50 6,874.02 6,874.69 6,873.91 6,873.91 36.1K
12:51 6,873.63 6,874.78 6,873.51 6,874.78 44.8K
12:52 6,874.36 6,875.01 6,874.29 6,874.29 71.6K
12:53 6,874.24 6,875.26 6,874.24 6,875.26 63.4K
12:54 6,874.13 6,875.30 6,874.13 6,875.19 43.7K
12:55 6,875.87 6,877.43 6,875.87 6,877.43 115.1K
12:56 6,877.62 6,877.62 6,876.76 6,876.76 331.6K
12:57 6,876.71 6,877.04 6,876.71 6,876.84 34.0K
12:58 6,876.83 6,876.83 6,875.53 6,875.64 54.4K
12:59 6,875.72 6,875.91 6,875.42 6,875.66 29.9K
13:00 6,875.31 6,875.31 6,873.88 6,873.97 34.0K
13:01 6,873.54 6,873.54 6,871.56 6,871.56 61.5K
13:02 6,871.68 6,871.81 6,870.38 6,870.38 101.3K
13:03 6,870.56 6,870.56 6,869.27 6,869.27 135.7K
13:04 6,869.25 6,869.25 6,868.38 6,868.86 50.3K
13:05 6,868.57 6,868.65 6,868.37 6,868.65 36.1K
13:06 6,868.47 6,868.47 6,867.92 6,868.25 38.2K
13:07 6,868.21 6,869.99 6,868.21 6,869.99 55.4K
13:08 6,870.25 6,870.76 6,870.25 6,870.76 32.9K
13:09 6,872.04 6,872.04 6,870.32 6,870.32 46.4K
13:10 6,870.02 6,870.57 6,869.99 6,870.57 76.8K
13:11 6,870.74 6,870.74 6,869.52 6,869.52 59.0K
13:12 6,869.47 6,869.47 6,868.73 6,869.36 52.3K
13:13 6,869.25 6,869.34 6,869.19 6,869.34 67.1K
13:14 6,869.61 6,869.82 6,869.30 6,869.30 32.4K
13:15 6,869.30 6,870.63 6,869.22 6,870.63 76.2K
13:16 6,870.68 6,870.99 6,870.47 6,870.47 31.2K
13:17 6,870.46 6,872.04 6,870.46 6,871.98 75.3K
13:18 6,871.76 6,872.93 6,871.57 6,872.81 110.1K
13:19 6,873.76 6,873.87 6,872.44 6,872.44 158.1K
13:20 6,872.83 6,875.45 6,872.62 6,875.45 68.3K
13:21 6,875.43 6,875.43 6,873.85 6,873.85 53.0K
13:22 6,873.51 6,874.33 6,873.00 6,873.00 37.7K
13:23 6,871.91 6,873.16 6,871.91 6,872.94 81.0K
13:24 6,872.66 6,872.66 6,871.59 6,872.00 30.3K
13:25 6,872.06 6,872.88 6,871.65 6,872.88 34.8K
13:26 6,872.56 6,873.07 6,872.24 6,873.07 31.3K
13:27 6,873.25 6,873.25 6,872.61 6,872.69 39.6K
13:28 6,872.45 6,872.45 6,871.70 6,871.70 50.5K
13:29 6,871.47 6,871.71 6,870.52 6,871.71 36.5K
13:30 6,871.63 6,871.63 6,870.59 6,871.29 52.5K
13:31 6,871.15 6,872.27 6,871.15 6,871.21 34.0K
13:32 6,870.95 6,871.28 6,870.95 6,871.28 40.0K
13:33 6,872.07 6,873.29 6,872.07 6,873.06 27.6K
13:34 6,873.00 6,874.50 6,873.00 6,874.32 38.3K
13:35 6,874.29 6,877.10 6,874.29 6,877.10 52.3K
13:36 6,878.52 6,878.67 6,877.95 6,877.95 59.7K
13:37 6,877.82 6,877.91 6,877.61 6,877.61 113.7K
13:38 6,877.81 6,878.00 6,877.75 6,877.81 55.0K
13:39 6,877.53 6,879.12 6,877.53 6,878.95 55.6K
13:40 6,878.99 6,879.18 6,878.35 6,878.35 31.9K
13:41 6,878.80 6,881.09 6,878.80 6,880.51 60.6K
13:42 6,880.13 6,880.60 6,879.93 6,880.60 33.1K
13:43 6,880.58 6,881.49 6,880.58 6,881.18 42.3K
13:44 6,880.74 6,881.42 6,879.90 6,881.42 39.6K
13:45 6,881.57 6,881.57 6,881.08 6,881.08 20.4K
13:46 6,881.92 6,881.92 6,880.52 6,880.57 87.9K
13:47 6,880.28 6,881.03 6,880.15 6,881.03 91.3K
13:48 6,881.12 6,881.12 6,880.66 6,880.73 33.2K
13:49 6,880.66 6,881.49 6,880.18 6,881.49 64.3K
13:50 6,881.04 6,881.04 6,879.89 6,879.89 63.4K
13:51 6,880.56 6,881.32 6,880.56 6,881.27 28.8K
13:52 6,882.08 6,882.23 6,881.67 6,881.69 32.1K
13:53 6,881.90 6,883.96 6,881.55 6,883.96 75.4K
13:54 6,884.28 6,884.28 6,881.51 6,881.51 80.1K
13:55 6,881.84 6,882.21 6,881.84 6,882.15 167.9K
13:56 6,881.80 6,882.02 6,881.44 6,882.02 45.9K
13:57 6,882.88 6,883.29 6,882.82 6,883.10 80.8K
13:58 6,883.56 6,885.19 6,883.56 6,884.31 102.8K
13:59 6,884.38 6,884.49 6,884.18 6,884.18 40.6K
14:00 6,882.84 6,883.79 6,882.84 6,883.79 31.5K
14:01 6,883.59 6,884.10 6,883.59 6,883.92 35.9K
14:02 6,883.75 6,887.19 6,883.75 6,887.19 100.0K
14:03 6,887.79 6,888.27 6,887.62 6,888.27 62.5K
14:04 6,888.26 6,888.51 6,887.78 6,888.51 57.0K
14:05 6,888.73 6,888.73 6,887.92 6,887.94 23.7K
14:06 6,887.61 6,888.08 6,886.88 6,886.88 44.3K
14:07 6,886.59 6,886.59 6,884.62 6,884.62 40.6K
14:08 6,885.05 6,886.76 6,885.05 6,886.76 38.7K
14:09 6,886.81 6,886.81 6,885.82 6,886.35 30.8K
14:10 6,886.31 6,886.34 6,884.93 6,885.17 21.9K
14:11 6,885.06 6,885.06 6,884.65 6,884.70 49.0K
14:12 6,884.09 6,886.18 6,884.09 6,886.18 48.2K
14:13 6,886.16 6,886.16 6,885.28 6,885.28 86.9K
14:14 6,884.80 6,884.80 6,884.04 6,884.63 37.0K
14:15 6,884.73 6,886.11 6,884.73 6,885.16 42.9K
14:16 6,884.18 6,885.09 6,883.95 6,885.09 62.0K
14:17 6,885.09 6,885.09 6,884.03 6,884.26 52.4K
14:18 6,884.93 6,886.25 6,884.93 6,885.43 45.8K
14:19 6,886.35 6,886.79 6,886.11 6,886.79 52.6K
14:20 6,886.81 6,888.42 6,886.69 6,888.42 125.6K
14:21 6,889.41 6,889.68 6,889.12 6,889.12 66.6K
14:22 6,889.49 6,889.81 6,888.96 6,888.96 80.9K
14:23 6,888.96 6,888.96 6,888.18 6,888.18 77.0K
14:24 6,888.36 6,888.36 6,887.66 6,887.66 38.9K
14:25 6,887.52 6,887.98 6,887.25 6,887.98 58.6K
14:26 6,886.57 6,886.57 6,885.04 6,885.94 65.1K
14:27 6,885.73 6,885.73 6,885.04 6,885.69 48.8K
14:28 6,885.69 6,885.69 6,883.46 6,883.46 121.1K
14:29 6,883.35 6,883.46 6,882.54 6,883.01 98.0K
14:30 6,882.45 6,882.58 6,881.61 6,882.55 180.2K
14:31 6,882.60 6,882.60 6,880.68 6,880.68 29.1K
14:32 6,882.08 6,883.15 6,882.08 6,882.77 65.5K
14:33 6,882.17 6,882.17 6,881.19 6,881.26 45.5K
14:34 6,881.19 6,881.61 6,880.48 6,880.48 53.1K
14:35 6,880.98 6,880.99 6,880.98 6,880.98 57.5K
14:36 6,881.35 6,881.35 6,880.99 6,881.30 55.1K
14:37 6,881.41 6,882.64 6,881.05 6,882.64 79.1K
14:38 6,883.16 6,883.85 6,883.16 6,883.85 58.9K
14:39 6,883.49 6,883.93 6,883.49 6,883.93 28.6K
14:40 6,883.76 6,883.93 6,883.46 6,883.93 48.6K
14:41 6,884.20 6,885.53 6,884.20 6,885.53 61.2K
14:42 6,885.24 6,885.24 6,884.07 6,884.33 88.9K
14:43 6,884.62 6,884.62 6,883.79 6,884.19 44.7K
14:44 6,883.43 6,884.01 6,883.43 6,883.86 30.0K
14:45 6,883.69 6,884.21 6,883.69 6,883.87 67.4K
14:46 6,884.08 6,884.55 6,884.07 6,884.55 32.8K
14:47 6,884.80 6,886.17 6,884.80 6,886.17 30.1K
14:48 6,886.41 6,888.87 6,886.41 6,888.87 124.9K
14:49 6,888.29 6,888.29 6,884.92 6,884.92 73.9K
14:50 6,885.59 6,888.39 6,885.59 6,888.39 52.9K
14:51 6,887.79 6,887.79 6,886.38 6,886.67 44.3K
14:52 6,885.61 6,885.61 6,885.38 6,885.59 26.3K
14:53 6,886.85 6,887.62 6,886.85 6,886.92 106.8K
14:54 6,885.96 6,886.87 6,885.84 6,886.34 86.2K
14:55 6,887.46 6,887.46 6,886.74 6,886.74 55.9K
14:56 6,885.69 6,885.69 6,885.27 6,885.47 64.7K
14:57 6,885.69 6,887.09 6,885.69 6,886.79 54.2K
14:58 6,886.66 6,886.66 6,885.72 6,886.10 34.3K
14:59 6,885.72 6,885.72 6,884.99 6,884.99 36.1K
15:00 6,885.32 6,888.14 6,885.32 6,887.68 62.6K
15:01 6,888.04 6,888.04 6,885.75 6,885.75 109.7K
15:02 6,886.93 6,886.93 6,885.06 6,885.06 62.7K
15:03 6,884.96 6,884.96 6,882.35 6,882.35 214.6K
15:04 6,882.02 6,882.02 6,880.05 6,880.05 83.9K
15:05 6,880.59 6,882.46 6,880.59 6,882.46 56.9K
15:06 6,882.49 6,882.49 6,880.42 6,880.42 96.9K
15:07 6,880.79 6,880.79 6,878.99 6,878.99 298.8K
15:08 6,878.55 6,878.61 6,878.25 6,878.25 87.4K
15:09 6,878.81 6,878.81 6,878.41 6,878.41 80.7K
15:10 6,878.08 6,878.08 6,876.66 6,876.66 274.1K
15:11 6,876.09 6,876.17 6,875.62 6,875.62 101.4K
15:12 6,875.25 6,876.09 6,875.25 6,875.51 134.3K
15:13 6,876.06 6,876.34 6,874.79 6,874.79 74.5K
15:14 6,874.94 6,875.39 6,874.14 6,874.14 45.6K
15:15 6,874.12 6,874.12 6,873.81 6,873.97 78.5K
15:16 6,874.63 6,875.73 6,874.63 6,875.73 111.2K
15:17 6,876.39 6,877.11 6,875.82 6,877.11 73.0K
15:18 6,876.35 6,876.35 6,874.01 6,874.05 123.3K
15:19 6,875.22 6,875.22 6,874.28 6,874.28 97.6K
15:20 6,874.65 6,874.71 6,874.30 6,874.71 36.7K
15:21 6,873.63 6,873.63 6,872.68 6,872.68 60.7K
15:22 6,872.64 6,872.64 6,870.94 6,871.06 99.7K
15:23 6,871.18 6,871.65 6,871.11 6,871.11 59.5K
15:24 6,871.13 6,871.80 6,871.01 6,871.01 61.6K
15:25 6,870.80 6,871.20 6,870.77 6,871.11 128.9K
15:26 6,870.87 6,871.15 6,869.00 6,869.00 117.0K
15:27 6,868.68 6,868.70 6,868.17 6,868.70 113.3K
15:28 6,868.53 6,869.77 6,868.42 6,869.77 79.9K
15:29 6,869.50 6,869.50 6,869.09 6,869.43 64.8K
15:30 6,869.24 6,869.24 6,866.90 6,867.03 449.3K
15:31 6,867.15 6,868.03 6,867.15 6,868.03 174.1K
15:32 6,867.98 6,868.26 6,867.11 6,867.11 145.3K
15:33 6,865.82 6,867.17 6,865.15 6,867.17 138.0K
15:34 6,868.76 6,871.69 6,868.76 6,871.69 213.4K
15:35 6,873.74 6,874.87 6,873.74 6,874.87 174.4K
15:36 6,873.87 6,873.97 6,873.37 6,873.37 71.8K
15:37 6,874.74 6,874.74 6,868.51 6,868.51 181.7K
15:38 6,868.71 6,868.71 6,868.40 6,868.44 127.6K
15:39 6,868.89 6,868.89 6,866.96 6,866.96 133.8K
15:40 6,866.73 6,867.42 6,866.61 6,866.61 139.2K
15:41 6,866.56 6,866.64 6,865.97 6,866.33 70.0K
15:42 6,866.60 6,866.90 6,864.53 6,864.53 113.3K
15:43 6,864.13 6,864.13 6,862.74 6,862.81 178.7K
15:44 6,862.44 6,862.47 6,862.31 6,862.31 115.8K
15:45 6,863.88 6,864.35 6,863.88 6,864.09 159.9K
15:46 6,864.02 6,864.02 6,863.04 6,863.04 147.9K
15:47 6,863.06 6,863.09 6,862.20 6,862.20 135.5K
15:48 6,861.87 6,862.28 6,861.63 6,861.63 114.8K
15:49 6,861.88 6,861.88 6,860.22 6,861.13 271.5K
15:50 6,861.43 6,866.44 6,861.43 6,866.44 547.4K
15:51 6,865.69 6,865.74 6,863.68 6,865.17 252.2K
15:52 6,863.17 6,863.17 6,861.52 6,861.52 419.0K
15:53 6,860.63 6,860.63 6,858.51 6,858.54 406.9K
15:54 6,858.68 6,858.83 6,858.58 6,858.59 288.1K
15:55 6,858.83 6,861.59 6,858.83 6,861.59 314.5K
15:56 6,860.13 6,860.13 6,857.04 6,857.04 613.5K
15:57 6,857.58 6,857.58 6,856.03 6,856.03 334.3K
15:58 6,855.41 6,855.91 6,855.41 6,855.49 512.1K
15:59 6,855.70 6,858.15 6,855.70 6,858.15 797.1K
16:00 6,858.69 6,858.69 6,858.49 6,858.49 56,615.6K
16:01 6,858.49 6,858.49 6,858.49 6,858.49 445.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据