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 6,858.49 6,894.51 6,858.49 6,894.51 9,626.6K
09:31 6,893.47 6,897.39 6,893.47 6,897.39 205.9K
09:32 6,898.51 6,903.63 6,898.51 6,901.81 149.4K
09:33 6,902.16 6,902.16 6,893.31 6,893.31 278.3K
09:34 6,892.40 6,892.47 6,889.99 6,892.47 142.0K
09:35 6,891.48 6,892.74 6,881.31 6,881.31 353.6K
09:36 6,879.77 6,890.20 6,879.77 6,890.20 230.6K
09:37 6,890.98 6,890.98 6,888.23 6,889.23 92.0K
09:38 6,892.28 6,899.47 6,892.28 6,899.47 175.4K
09:39 6,899.87 6,900.01 6,896.57 6,896.61 110.9K
09:40 6,894.88 6,896.38 6,888.37 6,888.37 199.6K
09:41 6,887.66 6,889.62 6,883.87 6,889.62 115.5K
09:42 6,895.58 6,897.65 6,895.58 6,897.65 105.3K
09:43 6,897.56 6,897.56 6,893.24 6,894.20 73.3K
09:44 6,894.59 6,894.59 6,893.16 6,893.16 35.9K
09:45 6,893.49 6,894.74 6,887.57 6,889.23 110.6K
09:46 6,891.67 6,891.67 6,880.43 6,880.43 123.4K
09:47 6,876.00 6,877.77 6,874.99 6,875.57 235.5K
09:48 6,876.67 6,876.67 6,874.33 6,874.33 90.3K
09:49 6,875.00 6,876.86 6,875.00 6,875.32 62.8K
09:50 6,874.05 6,875.03 6,873.26 6,875.03 51.8K
09:51 6,873.66 6,873.78 6,872.60 6,873.34 86.5K
09:52 6,872.39 6,872.39 6,867.61 6,870.46 49.2K
09:53 6,871.44 6,871.44 6,869.90 6,869.90 62.4K
09:54 6,871.38 6,871.38 6,867.70 6,868.35 102.2K
09:55 6,867.86 6,868.31 6,865.91 6,865.91 37.9K
09:56 6,864.05 6,864.05 6,861.03 6,861.03 102.5K
09:57 6,863.33 6,863.33 6,860.37 6,860.37 96.4K
09:58 6,861.28 6,861.66 6,860.53 6,861.66 65.5K
09:59 6,860.43 6,861.98 6,860.43 6,861.29 76.6K
10:00 6,860.75 6,860.75 6,857.61 6,858.71 130.3K
10:01 6,857.60 6,857.60 6,853.47 6,853.47 158.3K
10:02 6,852.46 6,853.62 6,852.46 6,853.62 110.6K
10:03 6,854.26 6,861.30 6,854.26 6,861.30 148.5K
10:04 6,863.80 6,871.46 6,863.80 6,871.46 161.3K
10:05 6,870.01 6,872.25 6,870.01 6,872.25 78.6K
10:06 6,870.23 6,870.58 6,865.76 6,865.76 105.5K
10:07 6,863.92 6,866.18 6,863.92 6,865.42 63.7K
10:08 6,863.58 6,863.58 6,860.70 6,860.70 69.4K
10:09 6,859.79 6,861.55 6,859.79 6,861.33 60.7K
10:10 6,860.54 6,860.54 6,858.52 6,859.97 67.3K
10:11 6,859.12 6,861.38 6,859.12 6,861.38 93.6K
10:12 6,863.41 6,863.41 6,860.93 6,862.34 100.9K
10:13 6,863.44 6,864.13 6,862.81 6,862.81 134.8K
10:14 6,862.77 6,865.94 6,862.77 6,865.43 126.9K
10:15 6,865.95 6,867.28 6,864.69 6,864.69 101.7K
10:16 6,865.31 6,866.59 6,863.24 6,863.24 39.8K
10:17 6,864.84 6,865.71 6,864.80 6,865.53 83.8K
10:18 6,863.48 6,863.48 6,859.08 6,859.63 79.8K
10:19 6,858.85 6,858.86 6,858.58 6,858.86 52.7K
10:20 6,859.70 6,860.18 6,859.56 6,859.56 56.9K
10:21 6,857.87 6,857.96 6,857.13 6,857.13 126.5K
10:22 6,858.08 6,860.30 6,858.08 6,858.79 184.5K
10:23 6,858.96 6,860.82 6,858.25 6,860.82 61.1K
10:24 6,861.29 6,861.29 6,860.18 6,860.18 45.5K
10:25 6,860.59 6,861.09 6,860.47 6,860.72 38.7K
10:26 6,862.30 6,865.81 6,862.30 6,865.81 190.5K
10:27 6,864.83 6,866.07 6,864.83 6,866.07 139.5K
10:28 6,865.86 6,866.68 6,865.81 6,866.68 94.8K
10:29 6,866.74 6,867.01 6,866.42 6,867.01 88.5K
10:30 6,867.37 6,867.37 6,862.88 6,863.05 126.5K
10:31 6,862.84 6,862.84 6,861.19 6,861.19 47.9K
10:32 6,864.09 6,865.94 6,864.09 6,865.28 72.2K
10:33 6,866.25 6,868.14 6,865.69 6,868.14 59.2K
10:34 6,864.45 6,864.83 6,863.72 6,863.72 73.1K
10:35 6,861.64 6,861.64 6,858.79 6,858.79 89.5K
10:36 6,857.68 6,860.87 6,857.68 6,860.87 66.5K
10:37 6,862.04 6,862.55 6,861.88 6,862.24 114.7K
10:38 6,863.19 6,863.19 6,859.61 6,859.61 118.5K
10:39 6,858.40 6,858.40 6,857.45 6,858.13 95.0K
10:40 6,858.39 6,858.49 6,856.69 6,857.62 124.5K
10:41 6,858.79 6,858.90 6,857.34 6,857.38 150.8K
10:42 6,857.16 6,857.16 6,856.13 6,856.99 48.7K
10:43 6,856.58 6,856.58 6,853.17 6,853.17 164.5K
10:44 6,853.62 6,854.29 6,852.40 6,852.40 107.6K
10:45 6,851.19 6,852.36 6,851.19 6,852.36 91.1K
10:46 6,851.85 6,853.29 6,851.85 6,853.29 87.4K
10:47 6,853.89 6,854.43 6,852.88 6,854.43 77.3K
10:48 6,854.43 6,855.07 6,854.04 6,855.07 67.9K
10:49 6,853.29 6,853.29 6,852.06 6,852.49 256.8K
10:50 6,852.60 6,855.20 6,852.60 6,854.59 138.8K
10:51 6,853.72 6,856.23 6,853.25 6,856.23 55.1K
10:52 6,854.90 6,855.46 6,854.85 6,854.85 46.6K
10:53 6,855.20 6,858.12 6,855.20 6,858.12 73.9K
10:54 6,857.44 6,857.44 6,856.42 6,857.14 76.6K
10:55 6,858.66 6,859.79 6,858.54 6,858.54 52.4K
10:56 6,856.61 6,857.61 6,856.11 6,857.61 94.1K
10:57 6,858.86 6,860.73 6,858.86 6,860.73 73.6K
10:58 6,861.34 6,865.53 6,861.34 6,865.53 74.5K
10:59 6,866.35 6,866.73 6,865.52 6,866.11 56.6K
11:00 6,866.74 6,867.45 6,865.89 6,865.89 76.2K
11:01 6,864.99 6,866.57 6,864.08 6,866.57 96.1K
11:02 6,866.33 6,867.50 6,865.75 6,866.48 55.3K
11:03 6,866.47 6,869.51 6,866.47 6,869.51 116.0K
11:04 6,868.01 6,868.73 6,867.50 6,867.50 82.9K
11:05 6,866.70 6,867.27 6,866.70 6,866.72 117.6K
11:06 6,867.42 6,867.42 6,864.70 6,864.70 72.6K
11:07 6,863.77 6,863.77 6,863.15 6,863.59 60.4K
11:08 6,863.40 6,865.00 6,863.40 6,865.00 57.3K
11:09 6,864.90 6,864.90 6,863.78 6,863.87 45.6K
11:10 6,865.26 6,865.26 6,863.64 6,863.85 48.8K
11:11 6,863.35 6,865.16 6,863.35 6,865.14 141.3K
11:12 6,864.90 6,868.54 6,864.90 6,868.54 123.4K
11:13 6,869.61 6,870.81 6,869.61 6,869.91 55.1K
11:14 6,869.85 6,869.85 6,868.98 6,868.98 26.3K
11:15 6,868.65 6,869.67 6,868.61 6,869.66 89.5K
11:16 6,869.79 6,872.12 6,869.79 6,871.21 65.6K
11:17 6,871.74 6,871.74 6,870.75 6,871.51 219.2K
11:18 6,871.26 6,871.26 6,869.97 6,869.97 67.6K
11:19 6,869.42 6,871.06 6,869.42 6,870.34 101.9K
11:20 6,870.05 6,870.05 6,868.06 6,869.65 63.0K
11:21 6,870.29 6,871.64 6,870.29 6,871.56 36.8K
11:22 6,873.21 6,875.84 6,873.21 6,875.84 116.8K
11:23 6,876.33 6,876.33 6,874.74 6,874.74 211.6K
11:24 6,875.37 6,875.81 6,875.17 6,875.17 103.0K
11:25 6,876.77 6,879.20 6,876.77 6,878.46 194.9K
11:26 6,880.76 6,882.35 6,880.76 6,882.33 155.8K
11:27 6,881.57 6,883.38 6,881.13 6,883.38 54.6K
11:28 6,883.53 6,883.53 6,882.89 6,883.02 77.3K
11:29 6,883.26 6,883.87 6,883.18 6,883.18 38.9K
11:30 6,882.88 6,883.67 6,882.88 6,883.67 116.9K
11:31 6,883.91 6,883.91 6,883.13 6,883.71 124.5K
11:32 6,882.96 6,886.91 6,882.96 6,886.26 308.6K
11:33 6,886.88 6,887.37 6,886.88 6,887.37 124.2K
11:34 6,886.42 6,886.42 6,885.42 6,885.48 60.1K
11:35 6,885.34 6,886.28 6,884.90 6,886.28 45.9K
11:36 6,885.58 6,885.65 6,885.22 6,885.22 86.2K
11:37 6,884.67 6,885.80 6,884.67 6,885.80 140.6K
11:38 6,885.92 6,886.37 6,885.90 6,886.11 69.4K
11:39 6,887.89 6,888.16 6,887.89 6,888.10 113.8K
11:40 6,888.21 6,891.51 6,888.21 6,891.51 134.2K
11:41 6,894.28 6,894.28 6,893.27 6,894.21 161.7K
11:42 6,894.25 6,894.45 6,893.61 6,894.45 123.7K
11:43 6,896.07 6,898.43 6,896.07 6,898.43 293.8K
11:44 6,899.26 6,900.15 6,899.26 6,900.15 254.2K
11:45 6,901.09 6,902.33 6,900.82 6,902.33 175.3K
11:46 6,902.04 6,902.04 6,901.62 6,901.62 172.8K
11:47 6,901.95 6,901.95 6,901.12 6,901.12 145.7K
11:48 6,902.34 6,903.43 6,902.34 6,903.43 190.3K
11:49 6,903.69 6,905.59 6,903.69 6,905.59 126.8K
11:50 6,905.12 6,905.12 6,903.86 6,903.86 68.7K
11:51 6,905.17 6,906.69 6,905.17 6,905.88 115.3K
11:52 6,906.17 6,906.27 6,902.29 6,902.29 132.0K
11:53 6,901.72 6,901.72 6,897.21 6,897.21 258.2K
11:54 6,895.10 6,896.12 6,895.06 6,895.06 276.1K
11:55 6,894.86 6,895.21 6,894.82 6,894.82 156.3K
11:56 6,895.13 6,895.13 6,894.39 6,894.39 35.4K
11:57 6,896.18 6,896.18 6,894.93 6,894.93 81.5K
11:58 6,894.65 6,896.40 6,894.65 6,896.40 64.8K
11:59 6,896.50 6,896.50 6,893.78 6,893.78 68.5K
12:00 6,893.15 6,893.28 6,891.68 6,891.68 44.5K
12:01 6,891.55 6,893.04 6,891.55 6,893.04 97.1K
12:02 6,893.33 6,895.95 6,893.33 6,895.95 269.1K
12:03 6,895.84 6,895.84 6,894.12 6,894.12 48.4K
12:04 6,893.09 6,894.37 6,892.31 6,894.37 214.0K
12:05 6,894.17 6,894.48 6,894.07 6,894.07 39.6K
12:06 6,893.86 6,893.86 6,892.73 6,893.53 77.4K
12:07 6,893.59 6,893.59 6,890.95 6,890.95 143.8K
12:08 6,889.03 6,890.01 6,889.03 6,890.01 97.2K
12:09 6,889.26 6,889.88 6,889.26 6,889.88 45.6K
12:10 6,890.29 6,891.36 6,890.00 6,891.31 105.1K
12:11 6,889.78 6,889.78 6,888.38 6,888.38 88.7K
12:12 6,888.86 6,889.10 6,888.35 6,888.35 128.5K
12:13 6,888.35 6,888.35 6,887.40 6,887.40 43.4K
12:14 6,885.29 6,885.59 6,881.67 6,881.67 135.9K
12:15 6,882.55 6,883.18 6,882.50 6,883.18 37.6K
12:16 6,884.14 6,884.35 6,883.27 6,883.27 62.2K
12:17 6,882.95 6,884.38 6,882.95 6,884.29 74.3K
12:18 6,883.23 6,884.64 6,883.23 6,883.66 52.0K
12:19 6,883.56 6,883.89 6,882.40 6,882.40 183.2K
12:20 6,881.32 6,882.44 6,881.32 6,882.44 47.9K
12:21 6,881.61 6,881.61 6,879.39 6,879.43 60.9K
12:22 6,879.42 6,879.42 6,878.32 6,878.55 33.6K
12:23 6,878.40 6,879.74 6,878.19 6,879.74 126.0K
12:24 6,880.55 6,880.87 6,879.87 6,879.87 97.8K
12:25 6,880.96 6,882.02 6,880.96 6,881.98 40.3K
12:26 6,882.20 6,882.20 6,881.50 6,881.57 107.3K
12:27 6,881.01 6,881.01 6,880.40 6,880.67 46.6K
12:28 6,880.77 6,880.77 6,880.12 6,880.18 135.1K
12:29 6,879.93 6,879.93 6,879.03 6,879.03 26.8K
12:30 6,878.89 6,878.89 6,878.25 6,878.25 43.1K
12:31 6,879.00 6,881.25 6,879.00 6,881.25 74.4K
12:32 6,880.77 6,880.77 6,880.36 6,880.66 12.5K
12:33 6,881.19 6,881.20 6,880.82 6,880.96 27.1K
12:34 6,880.74 6,880.74 6,879.66 6,880.09 53.7K
12:35 6,879.33 6,880.00 6,879.22 6,880.00 32.1K
12:36 6,880.01 6,880.01 6,878.21 6,878.21 47.2K
12:37 6,878.60 6,878.60 6,876.21 6,876.21 56.1K
12:38 6,875.23 6,875.23 6,874.93 6,874.93 42.9K
12:39 6,875.03 6,875.03 6,873.82 6,873.82 49.2K
12:40 6,873.65 6,875.83 6,873.65 6,875.83 60.5K
12:41 6,876.27 6,876.90 6,876.27 6,876.67 41.7K
12:42 6,877.08 6,877.18 6,876.88 6,876.97 42.2K
12:43 6,876.93 6,877.91 6,875.77 6,877.91 43.4K
12:44 6,878.66 6,880.26 6,878.66 6,880.22 55.2K
12:45 6,880.10 6,881.43 6,879.61 6,881.43 65.2K
12:46 6,881.21 6,882.73 6,881.21 6,882.73 54.9K
12:47 6,882.78 6,882.78 6,880.91 6,880.91 34.3K
12:48 6,880.56 6,881.69 6,880.56 6,881.40 42.3K
12:49 6,881.17 6,881.17 6,880.93 6,880.93 16.7K
12:50 6,881.62 6,882.98 6,881.62 6,882.98 141.1K
12:51 6,882.66 6,883.84 6,882.22 6,883.46 70.9K
12:52 6,883.52 6,884.53 6,883.52 6,884.43 37.9K
12:53 6,883.99 6,884.39 6,883.83 6,884.39 54.4K
12:54 6,884.97 6,884.97 6,883.76 6,884.75 108.7K
12:55 6,884.29 6,884.29 6,882.39 6,882.39 28.8K
12:56 6,882.89 6,882.89 6,882.16 6,882.16 28.4K
12:57 6,881.55 6,882.36 6,881.52 6,881.52 35.1K
12:58 6,882.09 6,882.09 6,881.32 6,881.32 133.9K
12:59 6,882.26 6,882.72 6,882.26 6,882.37 46.2K
13:00 6,882.32 6,882.47 6,882.21 6,882.43 79.7K
13:01 6,882.74 6,887.09 6,882.74 6,887.09 58.7K
13:02 6,887.83 6,889.75 6,887.83 6,888.45 54.9K
13:03 6,887.88 6,888.61 6,887.88 6,888.60 51.0K
13:04 6,888.77 6,889.11 6,888.77 6,889.11 119.1K
13:05 6,889.16 6,889.35 6,888.67 6,888.67 54.0K
13:06 6,887.96 6,889.57 6,887.69 6,889.57 86.7K
13:07 6,889.94 6,890.06 6,887.64 6,888.04 95.7K
13:08 6,888.31 6,888.31 6,887.54 6,887.81 51.5K
13:09 6,888.55 6,888.55 6,886.98 6,886.98 53.4K
13:10 6,886.96 6,887.25 6,886.62 6,887.25 28.5K
13:11 6,886.50 6,886.50 6,886.15 6,886.15 45.1K
13:12 6,886.02 6,886.76 6,885.80 6,886.43 47.0K
13:13 6,886.01 6,886.22 6,885.45 6,886.22 53.0K
13:14 6,886.91 6,887.85 6,886.66 6,887.85 51.0K
13:15 6,887.81 6,888.19 6,887.29 6,888.19 19.5K
13:16 6,888.18 6,890.53 6,888.18 6,890.53 91.1K
13:17 6,890.20 6,890.66 6,890.20 6,890.38 36.5K
13:18 6,890.63 6,892.59 6,890.63 6,892.59 73.9K
13:19 6,892.59 6,892.64 6,891.88 6,891.88 35.4K
13:20 6,891.52 6,891.52 6,890.62 6,890.77 42.9K
13:21 6,890.57 6,891.97 6,890.57 6,891.59 49.4K
13:22 6,891.22 6,891.22 6,889.81 6,890.23 46.2K
13:23 6,889.92 6,889.92 6,889.18 6,889.18 77.8K
13:24 6,888.64 6,888.64 6,887.84 6,887.84 165.8K
13:25 6,888.27 6,888.70 6,887.99 6,888.70 272.1K
13:26 6,889.63 6,893.35 6,889.63 6,893.35 208.0K
13:27 6,894.38 6,895.17 6,894.38 6,894.43 82.0K
13:28 6,894.32 6,894.32 6,893.79 6,894.09 70.3K
13:29 6,894.09 6,894.09 6,892.60 6,892.60 99.8K
13:30 6,892.19 6,892.19 6,890.71 6,890.71 1,091.2K
13:31 6,890.97 6,891.27 6,890.97 6,891.27 104.9K
13:32 6,891.21 6,891.21 6,890.82 6,890.82 19.8K
13:33 6,891.01 6,891.49 6,891.01 6,891.49 86.5K
13:34 6,891.32 6,891.32 6,889.72 6,889.72 105.0K
13:35 6,889.83 6,890.30 6,889.83 6,890.30 54.1K
13:36 6,889.92 6,889.92 6,889.01 6,889.32 36.5K
13:37 6,889.34 6,889.39 6,888.98 6,888.98 53.5K
13:38 6,889.25 6,890.33 6,889.25 6,889.54 68.6K
13:39 6,888.52 6,888.52 6,888.30 6,888.30 53.4K
13:40 6,888.03 6,890.45 6,888.03 6,890.45 93.1K
13:41 6,890.03 6,890.42 6,890.03 6,890.15 99.8K
13:42 6,890.57 6,890.57 6,889.95 6,889.95 91.2K
13:43 6,889.82 6,890.03 6,889.35 6,890.03 74.1K
13:44 6,889.58 6,889.70 6,888.08 6,888.08 71.4K
13:45 6,887.60 6,887.60 6,886.62 6,886.63 132.3K
13:46 6,886.27 6,887.64 6,886.27 6,887.64 76.0K
13:47 6,886.61 6,887.43 6,886.20 6,887.43 55.4K
13:48 6,887.35 6,887.35 6,887.21 6,887.33 32.7K
13:49 6,887.04 6,887.71 6,887.04 6,887.71 86.4K
13:50 6,888.08 6,888.73 6,888.08 6,888.73 54.6K
13:51 6,889.70 6,890.88 6,889.70 6,890.48 63.3K
13:52 6,890.75 6,891.06 6,890.75 6,891.05 108.7K
13:53 6,890.87 6,890.87 6,889.37 6,889.37 27.3K
13:54 6,890.10 6,890.39 6,889.98 6,890.39 47.3K
13:55 6,890.59 6,890.84 6,890.10 6,890.10 33.3K
13:56 6,889.71 6,889.71 6,889.17 6,889.17 58.6K
13:57 6,889.09 6,889.09 6,887.09 6,887.09 73.6K
13:58 6,887.19 6,887.19 6,886.63 6,886.63 50.1K
13:59 6,886.86 6,886.86 6,886.11 6,886.11 82.3K
14:00 6,885.84 6,885.84 6,884.83 6,884.83 37.7K
14:01 6,884.83 6,885.93 6,884.48 6,885.93 51.2K
14:02 6,885.90 6,886.27 6,885.90 6,886.24 43.3K
14:03 6,886.47 6,887.03 6,886.43 6,887.03 24.5K
14:04 6,887.05 6,887.05 6,886.40 6,886.98 61.5K
14:05 6,887.16 6,887.31 6,886.19 6,887.12 36.1K
14:06 6,887.36 6,888.83 6,887.36 6,888.24 62.6K
14:07 6,888.00 6,888.00 6,887.59 6,887.81 59.2K
14:08 6,886.33 6,890.23 6,886.33 6,889.69 139.2K
14:09 6,889.51 6,889.51 6,887.89 6,887.89 56.3K
14:10 6,888.60 6,888.60 6,887.70 6,887.70 73.4K
14:11 6,887.95 6,888.16 6,886.99 6,888.16 164.9K
14:12 6,888.18 6,888.18 6,887.72 6,887.99 101.5K
14:13 6,887.76 6,887.76 6,886.30 6,886.54 61.2K
14:14 6,887.57 6,889.14 6,887.57 6,889.14 124.1K
14:15 6,889.04 6,890.46 6,889.01 6,889.94 168.8K
14:16 6,889.43 6,890.85 6,889.43 6,890.85 54.0K
14:17 6,891.39 6,892.28 6,891.39 6,892.28 88.1K
14:18 6,892.80 6,894.62 6,892.80 6,894.62 183.0K
14:19 6,894.65 6,894.65 6,893.80 6,893.98 86.8K
14:20 6,893.77 6,894.59 6,893.77 6,894.59 81.5K
14:21 6,894.59 6,896.61 6,894.59 6,896.61 123.3K
14:22 6,897.61 6,898.45 6,896.23 6,896.23 165.2K
14:23 6,896.38 6,898.34 6,896.38 6,898.18 100.7K
14:24 6,898.01 6,899.99 6,897.78 6,899.99 57.9K
14:25 6,901.42 6,901.42 6,899.65 6,899.65 79.2K
14:26 6,899.01 6,899.01 6,896.89 6,896.89 65.4K
14:27 6,895.64 6,897.16 6,895.64 6,896.25 78.0K
14:28 6,896.50 6,896.60 6,896.30 6,896.30 42.5K
14:29 6,896.18 6,898.50 6,896.18 6,898.50 72.1K
14:30 6,899.14 6,899.14 6,897.82 6,897.82 44.6K
14:31 6,897.19 6,897.19 6,896.30 6,896.30 36.2K
14:32 6,896.43 6,896.53 6,895.58 6,895.58 81.9K
14:33 6,896.23 6,896.23 6,895.67 6,895.96 108.9K
14:34 6,895.60 6,897.83 6,895.43 6,896.53 135.8K
14:35 6,895.86 6,895.86 6,895.04 6,895.77 85.1K
14:36 6,895.53 6,896.92 6,895.16 6,896.92 251.7K
14:37 6,897.53 6,898.66 6,897.53 6,898.25 93.1K
14:38 6,897.71 6,898.18 6,897.71 6,898.04 37.8K
14:39 6,898.31 6,899.65 6,898.31 6,899.26 87.7K
14:40 6,899.18 6,899.77 6,897.71 6,899.77 146.8K
14:41 6,900.60 6,901.79 6,900.60 6,901.79 72.0K
14:42 6,902.69 6,902.69 6,901.71 6,901.71 182.3K
14:43 6,900.96 6,900.96 6,898.98 6,899.33 244.7K
14:44 6,898.67 6,899.22 6,898.25 6,899.22 57.5K
14:45 6,898.96 6,899.33 6,898.96 6,899.00 40.0K
14:46 6,899.28 6,899.90 6,899.28 6,899.41 88.7K
14:47 6,899.67 6,899.99 6,899.58 6,899.99 51.5K
14:48 6,900.16 6,901.39 6,899.69 6,901.39 189.8K
14:49 6,901.94 6,902.14 6,901.89 6,902.12 183.4K
14:50 6,902.31 6,902.39 6,902.16 6,902.39 35.6K
14:51 6,903.34 6,903.34 6,902.38 6,902.38 65.7K
14:52 6,902.44 6,902.44 6,899.73 6,899.73 122.2K
14:53 6,899.44 6,899.95 6,899.44 6,899.95 62.5K
14:54 6,899.96 6,899.96 6,898.74 6,898.74 84.8K
14:55 6,898.87 6,898.87 6,897.91 6,897.91 91.2K
14:56 6,897.75 6,898.32 6,897.75 6,898.32 55.7K
14:57 6,898.56 6,898.56 6,897.88 6,898.17 87.8K
14:58 6,899.55 6,902.11 6,899.55 6,902.11 99.2K
14:59 6,902.58 6,903.30 6,902.58 6,902.85 111.0K
15:00 6,903.26 6,903.84 6,903.22 6,903.22 115.5K
15:01 6,903.10 6,903.10 6,901.65 6,901.65 107.7K
15:02 6,901.82 6,903.07 6,901.82 6,903.07 119.0K
15:03 6,902.55 6,902.79 6,902.29 6,902.59 64.7K
15:04 6,902.30 6,902.30 6,900.83 6,901.09 92.0K
15:05 6,901.88 6,903.02 6,901.88 6,903.02 64.8K
15:06 6,903.05 6,903.35 6,903.04 6,903.04 75.8K
15:07 6,903.59 6,903.59 6,902.76 6,902.76 77.7K
15:08 6,901.89 6,903.04 6,901.33 6,903.04 96.2K
15:09 6,902.81 6,903.55 6,902.81 6,903.07 101.3K
15:10 6,903.31 6,903.56 6,903.01 6,903.01 45.6K
15:11 6,904.17 6,905.22 6,904.17 6,905.19 43.2K
15:12 6,905.81 6,908.13 6,905.81 6,907.03 197.5K
15:13 6,906.16 6,906.24 6,905.12 6,905.12 74.6K
15:14 6,905.44 6,905.44 6,904.99 6,905.40 41.0K
15:15 6,905.19 6,905.95 6,905.19 6,905.95 59.0K
15:16 6,905.93 6,905.93 6,905.35 6,905.49 78.0K
15:17 6,905.45 6,907.24 6,905.45 6,906.17 134.6K
15:18 6,906.20 6,906.53 6,906.19 6,906.53 63.5K
15:19 6,906.68 6,906.68 6,905.69 6,906.11 82.6K
15:20 6,906.18 6,906.18 6,905.69 6,905.93 54.6K
15:21 6,905.96 6,905.96 6,905.15 6,905.15 81.9K
15:22 6,905.57 6,905.68 6,905.52 6,905.68 98.3K
15:23 6,906.02 6,906.50 6,906.02 6,906.50 81.8K
15:24 6,907.42 6,907.43 6,906.76 6,907.43 105.8K
15:25 6,907.15 6,907.15 6,906.80 6,906.88 134.1K
15:26 6,907.16 6,907.16 6,906.39 6,906.55 53.5K
15:27 6,905.96 6,906.71 6,905.96 6,906.60 72.7K
15:28 6,906.98 6,907.51 6,906.35 6,907.51 65.5K
15:29 6,907.66 6,907.66 6,907.01 6,907.55 110.2K
15:30 6,908.46 6,908.46 6,907.76 6,908.02 139.8K
15:31 6,906.68 6,906.68 6,905.58 6,906.36 141.7K
15:32 6,906.54 6,907.28 6,906.31 6,906.31 101.3K
15:33 6,906.92 6,906.92 6,905.02 6,905.02 169.9K
15:34 6,905.44 6,905.44 6,904.40 6,904.45 135.4K
15:35 6,903.84 6,903.84 6,902.43 6,902.43 130.3K
15:36 6,903.33 6,906.16 6,903.33 6,906.16 108.1K
15:37 6,907.08 6,908.10 6,907.08 6,908.10 206.4K
15:38 6,907.80 6,907.85 6,906.88 6,907.36 81.7K
15:39 6,907.33 6,907.33 6,906.50 6,906.50 72.0K
15:40 6,906.41 6,906.42 6,904.32 6,904.32 174.5K
15:41 6,903.03 6,904.03 6,902.87 6,902.87 213.9K
15:42 6,903.76 6,903.76 6,903.44 6,903.44 196.0K
15:43 6,903.71 6,903.84 6,903.29 6,903.73 94.9K
15:44 6,903.63 6,904.54 6,903.28 6,904.54 144.8K
15:45 6,904.74 6,904.74 6,903.74 6,903.74 161.0K
15:46 6,903.65 6,903.65 6,902.44 6,902.49 128.5K
15:47 6,902.60 6,903.20 6,902.60 6,903.20 128.7K
15:48 6,903.27 6,905.23 6,903.27 6,904.58 237.3K
15:49 6,903.92 6,906.44 6,903.92 6,906.44 149.0K
15:50 6,907.40 6,910.02 6,907.40 6,910.02 821.1K
15:51 6,908.37 6,909.11 6,907.19 6,908.72 297.5K
15:52 6,908.76 6,910.14 6,908.76 6,910.14 190.8K
15:53 6,910.85 6,911.38 6,910.60 6,910.60 269.9K
15:54 6,911.08 6,911.08 6,907.68 6,907.68 247.1K
15:55 6,907.11 6,908.29 6,907.11 6,907.31 266.2K
15:56 6,908.85 6,910.58 6,908.74 6,908.74 881.0K
15:57 6,908.57 6,910.62 6,908.57 6,910.33 355.8K
15:58 6,909.89 6,910.25 6,909.70 6,910.14 425.4K
15:59 6,909.14 6,913.17 6,909.11 6,913.17 895.1K
16:00 6,914.79 6,915.74 6,914.79 6,915.74 48,379.6K
16:01 6,915.74 6,915.74 6,915.74 6,915.74 173.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据