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 6,571.49 6,604.96 6,571.49 6,597.28 3,615.6K
09:31 6,595.82 6,610.46 6,595.82 6,606.11 356.9K
09:32 6,610.63 6,612.06 6,610.63 6,610.87 252.3K
09:33 6,613.42 6,613.42 6,602.83 6,606.29 164.0K
09:34 6,608.74 6,618.81 6,607.36 6,618.81 213.8K
09:35 6,621.59 6,622.36 6,619.13 6,619.13 235.7K
09:36 6,617.42 6,626.17 6,617.42 6,626.17 251.4K
09:37 6,629.86 6,629.86 6,618.92 6,618.92 205.7K
09:38 6,612.89 6,616.11 6,609.21 6,616.11 161.5K
09:39 6,615.46 6,617.93 6,614.67 6,614.67 88.9K
09:40 6,609.83 6,609.83 6,604.72 6,609.32 166.0K
09:41 6,608.75 6,608.75 6,607.00 6,607.00 41.3K
09:42 6,607.64 6,607.64 6,603.57 6,603.57 135.0K
09:43 6,601.16 6,601.16 6,594.99 6,594.99 127.0K
09:44 6,597.55 6,600.04 6,595.08 6,600.04 184.6K
09:45 6,600.16 6,601.08 6,593.51 6,593.51 89.9K
09:46 6,591.63 6,593.10 6,589.77 6,592.98 95.3K
09:47 6,591.33 6,592.49 6,590.89 6,592.02 106.4K
09:48 6,595.73 6,600.13 6,595.73 6,600.13 132.7K
09:49 6,601.95 6,601.95 6,596.29 6,597.92 126.7K
09:50 6,600.50 6,601.44 6,596.41 6,596.41 154.2K
09:51 6,595.80 6,595.80 6,586.75 6,586.75 120.8K
09:52 6,587.25 6,591.13 6,587.25 6,589.65 95.1K
09:53 6,589.67 6,589.67 6,585.78 6,585.78 106.7K
09:54 6,585.04 6,585.04 6,581.13 6,581.13 79.3K
09:55 6,581.02 6,581.02 6,577.36 6,577.36 115.5K
09:56 6,576.73 6,577.15 6,576.11 6,576.11 83.3K
09:57 6,576.25 6,576.25 6,572.87 6,572.95 198.5K
09:58 6,574.07 6,576.30 6,574.07 6,576.30 93.7K
09:59 6,576.35 6,579.19 6,576.35 6,579.19 64.2K
10:00 6,579.06 6,579.06 6,576.85 6,576.85 112.5K
10:01 6,578.91 6,579.45 6,576.49 6,576.49 67.8K
10:02 6,573.20 6,573.20 6,566.24 6,566.24 167.8K
10:03 6,564.72 6,564.72 6,559.24 6,559.24 187.0K
10:04 6,557.70 6,559.08 6,554.99 6,559.08 203.0K
10:05 6,558.10 6,558.10 6,555.29 6,555.29 85.8K
10:06 6,557.45 6,557.45 6,553.17 6,553.17 83.1K
10:07 6,550.34 6,550.34 6,547.52 6,548.16 104.8K
10:08 6,547.70 6,551.84 6,547.70 6,551.52 56.8K
10:09 6,549.73 6,549.73 6,547.73 6,549.55 100.9K
10:10 6,548.64 6,550.92 6,547.89 6,550.92 195.6K
10:11 6,551.52 6,554.09 6,551.52 6,554.09 141.5K
10:12 6,555.06 6,558.04 6,555.06 6,557.19 163.9K
10:13 6,555.90 6,556.89 6,555.90 6,556.65 91.7K
10:14 6,556.00 6,559.16 6,554.03 6,554.03 175.6K
10:15 6,552.15 6,552.15 6,544.58 6,544.58 138.4K
10:16 6,545.47 6,545.47 6,541.36 6,542.40 155.8K
10:17 6,540.47 6,540.47 6,538.50 6,538.50 133.4K
10:18 6,538.58 6,538.58 6,535.73 6,536.37 110.2K
10:19 6,537.00 6,538.51 6,535.74 6,538.51 110.3K
10:20 6,540.25 6,540.74 6,537.37 6,537.37 85.0K
10:21 6,536.65 6,536.65 6,533.99 6,533.99 83.3K
10:22 6,534.28 6,536.83 6,534.28 6,536.83 96.1K
10:23 6,536.45 6,537.09 6,535.63 6,535.70 175.0K
10:24 6,536.59 6,547.82 6,536.59 6,547.82 99.2K
10:25 6,548.43 6,550.06 6,545.76 6,550.06 133.3K
10:26 6,550.68 6,553.06 6,550.68 6,553.06 147.7K
10:27 6,552.82 6,553.50 6,552.65 6,552.65 67.0K
10:28 6,551.89 6,552.70 6,551.57 6,551.57 95.9K
10:29 6,551.03 6,551.03 6,548.75 6,548.75 105.0K
10:30 6,548.40 6,550.35 6,548.05 6,549.10 129.7K
10:31 6,549.24 6,549.24 6,544.76 6,544.76 95.1K
10:32 6,544.62 6,547.06 6,544.62 6,546.92 283.2K
10:33 6,548.92 6,548.92 6,546.23 6,546.23 199.6K
10:34 6,546.45 6,546.45 6,542.72 6,543.10 88.6K
10:35 6,542.06 6,542.73 6,542.06 6,542.25 145.5K
10:36 6,542.07 6,542.07 6,540.43 6,540.43 122.4K
10:37 6,540.15 6,540.15 6,538.47 6,538.47 92.3K
10:38 6,541.76 6,552.24 6,541.76 6,552.24 220.4K
10:39 6,553.41 6,553.41 6,552.70 6,553.33 129.2K
10:40 6,553.35 6,554.11 6,551.86 6,551.86 142.0K
10:41 6,551.07 6,555.11 6,551.07 6,555.11 160.2K
10:42 6,555.78 6,557.17 6,554.99 6,557.17 98.1K
10:43 6,557.24 6,567.69 6,557.24 6,567.69 319.3K
10:44 6,567.01 6,567.01 6,563.90 6,563.90 96.2K
10:45 6,562.67 6,563.47 6,560.64 6,560.74 94.3K
10:46 6,560.24 6,561.64 6,560.24 6,561.39 71.7K
10:47 6,560.36 6,560.36 6,557.94 6,557.94 123.4K
10:48 6,559.53 6,559.53 6,556.84 6,556.84 94.2K
10:49 6,557.01 6,558.77 6,556.59 6,558.77 69.4K
10:50 6,560.30 6,563.26 6,560.30 6,563.26 99.6K
10:51 6,564.58 6,567.06 6,563.77 6,567.06 76.4K
10:52 6,566.64 6,567.26 6,566.64 6,567.26 108.4K
10:53 6,565.57 6,566.86 6,564.69 6,564.69 129.4K
10:54 6,564.80 6,567.00 6,564.80 6,566.37 101.2K
10:55 6,564.35 6,565.35 6,564.21 6,564.26 214.1K
10:56 6,563.89 6,564.03 6,562.55 6,562.55 77.3K
10:57 6,563.53 6,563.53 6,561.90 6,561.90 81.7K
10:58 6,561.01 6,563.77 6,560.87 6,563.77 134.6K
10:59 6,565.40 6,567.09 6,565.40 6,567.09 73.9K
11:00 6,566.95 6,566.95 6,563.06 6,564.33 168.6K
11:01 6,564.30 6,564.55 6,562.70 6,562.93 58.2K
11:02 6,562.82 6,563.60 6,562.72 6,563.50 76.1K
11:03 6,561.61 6,562.84 6,561.18 6,562.84 73.0K
11:04 6,564.47 6,564.47 6,561.04 6,561.04 86.4K
11:05 6,560.03 6,560.03 6,558.33 6,558.33 98.7K
11:06 6,559.50 6,559.50 6,557.73 6,557.73 149.0K
11:07 6,559.13 6,559.74 6,558.61 6,558.61 83.4K
11:08 6,558.72 6,563.40 6,557.60 6,563.40 88.8K
11:09 6,561.79 6,562.59 6,560.94 6,560.94 47.8K
11:10 6,560.89 6,563.22 6,560.89 6,563.22 44.8K
11:11 6,562.92 6,562.92 6,561.37 6,561.37 82.3K
11:12 6,560.15 6,560.15 6,558.56 6,558.56 129.1K
11:13 6,557.10 6,557.89 6,557.10 6,557.89 156.6K
11:14 6,558.78 6,558.78 6,557.87 6,557.87 66.0K
11:15 6,558.08 6,565.18 6,558.08 6,565.18 181.3K
11:16 6,565.97 6,565.97 6,562.19 6,565.64 96.9K
11:17 6,565.33 6,571.64 6,565.33 6,571.64 178.2K
11:18 6,572.22 6,574.08 6,572.22 6,574.08 126.6K
11:19 6,573.60 6,573.60 6,571.13 6,571.68 134.1K
11:20 6,570.17 6,571.71 6,570.17 6,571.71 117.4K
11:21 6,570.97 6,570.97 6,568.03 6,568.03 192.8K
11:22 6,569.23 6,570.44 6,569.23 6,570.44 183.0K
11:23 6,570.43 6,577.68 6,570.43 6,576.11 301.2K
11:24 6,576.28 6,576.55 6,576.00 6,576.55 156.3K
11:25 6,578.93 6,586.57 6,578.93 6,586.57 152.2K
11:26 6,585.99 6,587.48 6,585.99 6,586.99 78.7K
11:27 6,587.74 6,588.20 6,587.38 6,588.01 83.9K
11:28 6,588.31 6,588.31 6,585.18 6,585.18 107.1K
11:29 6,586.99 6,587.78 6,586.80 6,587.35 97.9K
11:30 6,586.86 6,587.12 6,584.28 6,584.94 150.7K
11:31 6,584.35 6,584.58 6,583.85 6,584.58 77.4K
11:32 6,586.41 6,586.41 6,584.25 6,585.13 151.9K
11:33 6,584.49 6,584.49 6,579.76 6,579.76 72.2K
11:34 6,579.64 6,579.64 6,575.74 6,575.74 107.2K
11:35 6,575.74 6,577.59 6,575.71 6,577.59 141.7K
11:36 6,578.79 6,583.73 6,578.79 6,583.73 163.5K
11:37 6,582.34 6,584.30 6,582.34 6,584.30 166.0K
11:38 6,585.83 6,587.00 6,584.70 6,587.00 236.7K
11:39 6,586.87 6,592.56 6,586.87 6,592.56 183.2K
11:40 6,590.73 6,590.73 6,585.79 6,585.79 101.0K
11:41 6,584.69 6,584.76 6,582.74 6,582.74 39.2K
11:42 6,581.75 6,581.75 6,579.45 6,579.45 130.8K
11:43 6,579.09 6,580.44 6,578.76 6,578.76 27.3K
11:44 6,580.16 6,580.16 6,579.52 6,579.59 35.7K
11:45 6,579.21 6,579.21 6,578.08 6,578.08 65.1K
11:46 6,579.30 6,579.50 6,578.69 6,579.50 50.9K
11:47 6,579.63 6,579.63 6,578.27 6,579.00 47.0K
11:48 6,580.70 6,581.61 6,580.70 6,581.17 56.6K
11:49 6,579.60 6,579.60 6,576.03 6,576.03 53.2K
11:50 6,575.74 6,575.74 6,573.36 6,573.36 111.9K
11:51 6,572.56 6,575.22 6,572.56 6,574.32 55.9K
11:52 6,572.63 6,572.63 6,570.16 6,570.16 54.3K
11:53 6,569.68 6,569.68 6,566.48 6,566.48 232.8K
11:54 6,564.77 6,564.77 6,563.29 6,563.30 144.1K
11:55 6,561.67 6,561.67 6,560.45 6,561.23 106.7K
11:56 6,561.07 6,562.70 6,561.07 6,562.70 101.1K
11:57 6,563.23 6,563.23 6,562.39 6,562.39 106.0K
11:58 6,561.01 6,561.01 6,558.59 6,558.59 67.5K
11:59 6,558.40 6,558.40 6,557.90 6,557.90 86.7K
12:00 6,557.89 6,557.89 6,557.62 6,557.85 72.6K
12:01 6,558.14 6,558.14 6,555.91 6,556.03 115.2K
12:02 6,556.31 6,558.82 6,556.31 6,558.82 91.7K
12:03 6,559.51 6,559.51 6,558.73 6,558.76 99.0K
12:04 6,559.30 6,559.96 6,558.72 6,559.96 44.1K
12:05 6,556.79 6,558.63 6,556.79 6,558.14 202.9K
12:06 6,558.15 6,558.16 6,557.68 6,557.94 76.5K
12:07 6,558.16 6,558.32 6,557.37 6,557.37 44.5K
12:08 6,556.92 6,556.92 6,556.10 6,556.92 50.4K
12:09 6,557.05 6,558.40 6,556.82 6,558.40 57.5K
12:10 6,558.60 6,560.22 6,558.60 6,559.39 62.3K
12:11 6,557.98 6,558.36 6,557.73 6,557.73 37.8K
12:12 6,556.74 6,557.25 6,555.66 6,557.25 79.3K
12:13 6,557.28 6,557.28 6,556.31 6,556.97 53.0K
12:14 6,556.72 6,556.89 6,555.81 6,556.53 101.7K
12:15 6,555.37 6,555.41 6,553.78 6,553.78 87.2K
12:16 6,554.44 6,554.79 6,554.44 6,554.61 28.5K
12:17 6,556.66 6,559.57 6,556.66 6,559.29 91.4K
12:18 6,559.30 6,561.60 6,559.30 6,561.10 100.9K
12:19 6,561.48 6,561.48 6,560.34 6,560.34 62.2K
12:20 6,560.51 6,560.51 6,557.61 6,557.61 147.5K
12:21 6,557.59 6,557.59 6,553.54 6,553.54 145.9K
12:22 6,553.44 6,553.44 6,551.66 6,551.66 97.5K
12:23 6,550.71 6,550.71 6,548.13 6,549.20 107.3K
12:24 6,549.01 6,549.01 6,544.40 6,544.40 79.8K
12:25 6,543.60 6,544.97 6,543.03 6,543.03 88.4K
12:26 6,542.24 6,542.24 6,541.02 6,541.02 72.2K
12:27 6,541.16 6,542.82 6,541.16 6,542.53 80.1K
12:28 6,542.56 6,542.56 6,540.08 6,540.08 98.1K
12:29 6,539.86 6,539.88 6,538.66 6,538.66 125.3K
12:30 6,538.51 6,540.35 6,538.51 6,539.96 85.9K
12:31 6,539.59 6,540.45 6,538.84 6,538.98 81.5K
12:32 6,538.63 6,538.63 6,536.57 6,537.13 158.0K
12:33 6,540.17 6,540.56 6,539.36 6,540.56 105.8K
12:34 6,544.79 6,545.44 6,544.79 6,545.06 89.4K
12:35 6,545.30 6,545.79 6,544.87 6,545.60 82.3K
12:36 6,543.77 6,544.32 6,543.53 6,544.14 66.9K
12:37 6,544.31 6,544.31 6,543.34 6,543.68 34.0K
12:38 6,544.16 6,544.16 6,541.51 6,541.51 65.1K
12:39 6,542.23 6,543.18 6,541.65 6,543.18 54.5K
12:40 6,544.25 6,545.46 6,544.25 6,545.46 54.2K
12:41 6,545.01 6,545.01 6,543.27 6,543.27 63.6K
12:42 6,543.61 6,544.61 6,543.48 6,544.61 43.0K
12:43 6,545.38 6,545.38 6,543.82 6,543.82 93.6K
12:44 6,543.14 6,543.31 6,542.64 6,543.00 119.0K
12:45 6,542.33 6,544.96 6,542.33 6,544.96 76.0K
12:46 6,545.57 6,545.57 6,544.98 6,544.98 33.7K
12:47 6,544.86 6,545.00 6,544.73 6,544.75 44.4K
12:48 6,544.23 6,544.23 6,543.37 6,543.37 268.2K
12:49 6,544.94 6,546.22 6,544.94 6,546.22 104.2K
12:50 6,546.67 6,549.10 6,546.67 6,549.02 133.3K
12:51 6,549.65 6,551.80 6,549.65 6,551.80 88.8K
12:52 6,551.55 6,554.34 6,551.55 6,554.34 47.1K
12:53 6,555.24 6,555.24 6,552.44 6,552.79 80.6K
12:54 6,554.06 6,557.50 6,554.06 6,557.50 53.5K
12:55 6,557.39 6,557.97 6,557.39 6,557.61 43.3K
12:56 6,557.70 6,558.02 6,557.38 6,557.92 87.0K
12:57 6,556.61 6,557.44 6,556.61 6,557.44 36.7K
12:58 6,558.65 6,559.90 6,558.65 6,559.29 71.6K
12:59 6,559.38 6,559.43 6,557.62 6,558.57 83.1K
13:00 6,557.50 6,557.85 6,557.43 6,557.85 108.6K
13:01 6,557.37 6,558.93 6,557.37 6,558.93 46.4K
13:02 6,559.07 6,559.07 6,555.90 6,555.90 47.2K
13:03 6,554.03 6,554.03 6,552.44 6,552.44 68.3K
13:04 6,552.67 6,552.67 6,548.31 6,548.31 93.2K
13:05 6,548.23 6,548.23 6,545.34 6,545.34 223.4K
13:06 6,543.76 6,544.18 6,543.41 6,544.18 93.4K
13:07 6,543.72 6,545.22 6,543.72 6,545.22 36.8K
13:08 6,544.93 6,548.26 6,544.93 6,548.26 71.5K
13:09 6,549.02 6,550.68 6,549.02 6,550.40 100.8K
13:10 6,550.36 6,553.41 6,550.36 6,552.76 96.7K
13:11 6,552.59 6,554.61 6,552.59 6,554.61 34.6K
13:12 6,555.32 6,556.15 6,554.00 6,554.39 52.1K
13:13 6,555.65 6,555.75 6,555.42 6,555.75 75.5K
13:14 6,555.23 6,555.23 6,554.57 6,554.62 42.7K
13:15 6,555.75 6,555.95 6,555.74 6,555.88 32.9K
13:16 6,556.21 6,556.21 6,555.20 6,555.59 48.9K
13:17 6,556.47 6,556.47 6,553.77 6,553.77 230.5K
13:18 6,553.65 6,553.65 6,552.08 6,552.89 42.7K
13:19 6,554.22 6,554.22 6,553.50 6,553.55 33.0K
13:20 6,553.90 6,554.32 6,552.61 6,554.32 63.6K
13:21 6,555.17 6,555.22 6,554.87 6,554.87 31.4K
13:22 6,553.96 6,553.96 6,552.52 6,552.52 60.3K
13:23 6,550.65 6,550.65 6,547.27 6,547.27 74.1K
13:24 6,548.83 6,550.36 6,548.83 6,550.36 71.9K
13:25 6,549.72 6,551.54 6,549.72 6,551.54 66.8K
13:26 6,552.09 6,552.09 6,548.38 6,548.38 147.4K
13:27 6,548.13 6,548.60 6,548.13 6,548.60 85.7K
13:28 6,548.62 6,550.46 6,547.32 6,550.46 83.8K
13:29 6,551.37 6,553.11 6,551.37 6,553.11 104.2K
13:30 6,554.56 6,556.18 6,554.56 6,556.18 64.6K
13:31 6,556.34 6,557.11 6,555.55 6,555.55 31.7K
13:32 6,555.50 6,557.20 6,555.43 6,557.20 29.8K
13:33 6,557.07 6,557.98 6,557.07 6,557.42 59.8K
13:34 6,556.78 6,556.78 6,556.13 6,556.48 40.3K
13:35 6,556.34 6,557.11 6,556.34 6,557.11 122.3K
13:36 6,556.34 6,560.74 6,556.34 6,560.74 158.1K
13:37 6,560.90 6,564.59 6,560.90 6,564.59 179.3K
13:38 6,565.23 6,565.23 6,564.53 6,564.55 79.3K
13:39 6,562.51 6,562.51 6,559.52 6,559.52 69.6K
13:40 6,560.73 6,563.30 6,560.73 6,563.30 49.9K
13:41 6,564.55 6,564.66 6,561.89 6,561.89 38.9K
13:42 6,562.77 6,566.44 6,562.77 6,566.44 94.8K
13:43 6,564.76 6,564.76 6,564.16 6,564.16 42.7K
13:44 6,563.65 6,564.96 6,563.65 6,564.51 57.0K
13:45 6,566.02 6,566.02 6,565.38 6,565.45 97.6K
13:46 6,565.81 6,566.21 6,565.80 6,566.21 31.1K
13:47 6,566.02 6,566.22 6,564.50 6,564.63 77.1K
13:48 6,564.67 6,566.15 6,564.61 6,566.15 58.4K
13:49 6,566.10 6,566.33 6,565.14 6,565.26 41.9K
13:50 6,564.55 6,564.55 6,560.28 6,560.28 90.4K
13:51 6,559.09 6,559.09 6,558.11 6,558.41 39.2K
13:52 6,558.33 6,560.70 6,558.04 6,560.02 72.0K
13:53 6,559.71 6,560.03 6,558.06 6,558.06 30.1K
13:54 6,557.48 6,560.24 6,557.48 6,560.24 82.3K
13:55 6,559.50 6,559.50 6,558.42 6,558.58 74.2K
13:56 6,559.24 6,559.24 6,556.72 6,556.72 71.4K
13:57 6,556.29 6,559.13 6,556.05 6,559.13 212.3K
13:58 6,560.17 6,562.91 6,560.17 6,562.91 86.8K
13:59 6,565.47 6,568.38 6,565.47 6,568.38 106.6K
14:00 6,567.64 6,568.22 6,567.64 6,567.77 57.7K
14:01 6,567.57 6,568.50 6,567.19 6,567.19 110.0K
14:02 6,565.95 6,565.95 6,563.36 6,563.60 77.7K
14:03 6,562.90 6,562.90 6,559.85 6,559.85 33.9K
14:04 6,559.81 6,559.82 6,559.64 6,559.64 34.8K
14:05 6,559.40 6,559.40 6,556.28 6,556.28 146.1K
14:06 6,555.37 6,558.57 6,555.37 6,558.15 139.1K
14:07 6,556.15 6,556.15 6,553.43 6,553.43 80.3K
14:08 6,553.22 6,556.35 6,553.22 6,556.35 80.7K
14:09 6,555.59 6,555.59 6,553.85 6,553.85 60.1K
14:10 6,552.96 6,553.41 6,552.65 6,552.65 46.3K
14:11 6,552.63 6,552.69 6,551.99 6,552.21 33.1K
14:12 6,552.02 6,552.02 6,549.12 6,549.12 55.7K
14:13 6,548.74 6,549.32 6,548.06 6,549.32 54.6K
14:14 6,549.09 6,550.84 6,549.09 6,550.84 74.5K
14:15 6,551.64 6,551.64 6,550.31 6,550.64 52.2K
14:16 6,551.22 6,551.38 6,551.08 6,551.08 77.8K
14:17 6,551.00 6,551.01 6,550.17 6,550.17 54.6K
14:18 6,549.50 6,552.63 6,549.50 6,552.63 100.3K
14:19 6,553.32 6,553.32 6,552.78 6,552.79 43.8K
14:20 6,554.18 6,555.17 6,554.18 6,555.17 113.9K
14:21 6,554.06 6,556.74 6,554.06 6,556.74 168.3K
14:22 6,557.62 6,558.25 6,557.15 6,558.25 43.0K
14:23 6,558.61 6,562.00 6,558.61 6,561.75 65.8K
14:24 6,562.81 6,563.57 6,562.81 6,563.10 92.5K
14:25 6,562.29 6,562.29 6,560.72 6,560.72 83.2K
14:26 6,560.80 6,560.80 6,559.46 6,559.46 91.1K
14:27 6,558.81 6,559.13 6,558.81 6,559.10 86.6K
14:28 6,559.66 6,561.78 6,559.66 6,561.38 75.9K
14:29 6,561.42 6,563.04 6,561.42 6,563.04 47.7K
14:30 6,563.36 6,565.12 6,563.36 6,563.98 147.6K
14:31 6,564.00 6,564.00 6,562.64 6,562.64 38.4K
14:32 6,561.46 6,561.46 6,559.41 6,561.07 108.9K
14:33 6,560.03 6,566.18 6,560.03 6,566.18 122.5K
14:34 6,565.38 6,565.38 6,563.97 6,563.97 44.6K
14:35 6,563.78 6,563.78 6,562.60 6,562.67 46.3K
14:36 6,562.72 6,562.72 6,560.66 6,560.66 40.1K
14:37 6,560.03 6,560.03 6,557.57 6,557.57 83.1K
14:38 6,558.43 6,559.76 6,558.43 6,559.76 43.6K
14:39 6,559.90 6,559.90 6,559.06 6,559.38 49.5K
14:40 6,559.24 6,559.71 6,559.20 6,559.71 29.9K
14:41 6,559.81 6,559.81 6,557.60 6,557.60 72.6K
14:42 6,558.24 6,559.76 6,558.24 6,559.72 74.0K
14:43 6,560.04 6,562.75 6,559.90 6,562.75 49.3K
14:44 6,562.07 6,562.07 6,560.83 6,560.83 38.2K
14:45 6,560.74 6,561.62 6,560.74 6,561.31 34.0K
14:46 6,561.11 6,561.20 6,560.96 6,561.01 52.7K
14:47 6,560.73 6,560.73 6,557.38 6,557.38 130.0K
14:48 6,557.09 6,558.36 6,557.09 6,558.36 23.2K
14:49 6,558.40 6,559.04 6,558.40 6,558.96 37.4K
14:50 6,558.46 6,558.46 6,557.23 6,557.68 71.1K
14:51 6,557.32 6,557.32 6,556.45 6,556.45 25.6K
14:52 6,555.59 6,556.41 6,555.59 6,556.41 53.2K
14:53 6,557.71 6,557.71 6,557.61 6,557.68 72.9K
14:54 6,558.04 6,558.27 6,557.94 6,558.27 52.5K
14:55 6,559.51 6,559.51 6,558.01 6,558.86 55.7K
14:56 6,560.22 6,560.50 6,559.05 6,559.05 47.4K
14:57 6,558.22 6,558.22 6,554.87 6,554.87 131.5K
14:58 6,555.41 6,557.18 6,555.41 6,556.93 104.8K
14:59 6,556.68 6,556.74 6,556.25 6,556.25 67.2K
15:00 6,556.35 6,556.35 6,555.55 6,555.55 29.5K
15:01 6,555.31 6,556.40 6,555.31 6,555.90 61.4K
15:02 6,555.44 6,555.44 6,552.33 6,552.33 86.7K
15:03 6,552.43 6,552.52 6,551.55 6,552.52 50.6K
15:04 6,553.32 6,553.83 6,553.01 6,553.83 32.0K
15:05 6,553.64 6,554.15 6,553.64 6,553.68 95.7K
15:06 6,553.84 6,554.00 6,553.31 6,554.00 79.4K
15:07 6,554.56 6,556.19 6,554.46 6,556.19 76.3K
15:08 6,557.11 6,557.11 6,556.09 6,556.09 55.8K
15:09 6,555.42 6,555.57 6,555.42 6,555.57 47.7K
15:10 6,556.02 6,556.02 6,553.42 6,553.42 76.8K
15:11 6,553.25 6,553.79 6,552.46 6,552.46 67.7K
15:12 6,552.83 6,556.60 6,552.83 6,556.60 74.8K
15:13 6,557.03 6,559.92 6,556.85 6,559.92 126.3K
15:14 6,562.33 6,562.46 6,562.10 6,562.10 203.5K
15:15 6,563.10 6,564.06 6,563.10 6,564.06 86.8K
15:16 6,564.93 6,564.93 6,562.64 6,562.64 247.0K
15:17 6,561.64 6,564.36 6,561.64 6,564.36 58.2K
15:18 6,564.88 6,565.21 6,563.49 6,563.49 147.7K
15:19 6,563.39 6,563.65 6,563.12 6,563.12 129.0K
15:20 6,562.99 6,562.99 6,561.78 6,561.78 66.8K
15:21 6,561.31 6,561.55 6,561.07 6,561.07 46.8K
15:22 6,561.11 6,561.11 6,560.81 6,560.99 56.9K
15:23 6,561.82 6,563.07 6,561.82 6,562.66 78.7K
15:24 6,562.75 6,564.15 6,562.73 6,564.15 60.6K
15:25 6,563.74 6,563.74 6,562.04 6,562.04 138.2K
15:26 6,561.54 6,561.54 6,560.92 6,561.42 65.5K
15:27 6,561.69 6,561.69 6,560.84 6,561.02 49.2K
15:28 6,559.70 6,559.89 6,559.28 6,559.89 64.9K
15:29 6,560.43 6,562.33 6,560.43 6,562.33 74.8K
15:30 6,562.39 6,566.04 6,562.39 6,566.03 305.4K
15:31 6,566.82 6,567.35 6,566.43 6,566.58 206.4K
15:32 6,566.72 6,566.72 6,564.58 6,565.75 118.8K
15:33 6,566.26 6,566.79 6,566.21 6,566.79 89.2K
15:34 6,566.51 6,566.51 6,562.85 6,562.85 155.9K
15:35 6,562.81 6,562.81 6,558.98 6,558.98 123.5K
15:36 6,558.21 6,559.50 6,558.09 6,559.20 153.0K
15:37 6,562.13 6,566.44 6,562.13 6,566.13 184.2K
15:38 6,567.89 6,570.62 6,567.89 6,570.38 166.6K
15:39 6,570.56 6,574.55 6,570.56 6,574.55 115.3K
15:40 6,574.12 6,574.36 6,574.12 6,574.30 96.2K
15:41 6,575.83 6,575.86 6,574.62 6,575.86 142.0K
15:42 6,576.30 6,577.66 6,576.30 6,577.66 298.1K
15:43 6,577.76 6,577.89 6,577.40 6,577.43 215.3K
15:44 6,578.52 6,580.24 6,578.23 6,580.24 123.8K
15:45 6,580.87 6,580.87 6,579.23 6,579.23 177.3K
15:46 6,577.49 6,577.49 6,575.12 6,575.12 226.9K
15:47 6,576.23 6,576.23 6,573.86 6,573.86 160.8K
15:48 6,574.21 6,574.21 6,572.37 6,572.37 262.2K
15:49 6,572.39 6,572.72 6,571.58 6,571.58 141.2K
15:50 6,572.83 6,572.83 6,569.81 6,569.81 497.8K
15:51 6,567.39 6,567.39 6,564.41 6,564.42 346.5K
15:52 6,564.14 6,566.42 6,564.14 6,565.89 252.5K
15:53 6,564.96 6,564.96 6,563.20 6,563.20 254.9K
15:54 6,562.93 6,563.15 6,560.32 6,560.32 317.7K
15:55 6,560.79 6,564.02 6,560.79 6,564.02 367.2K
15:56 6,564.35 6,564.35 6,562.66 6,563.28 609.9K
15:57 6,563.47 6,563.47 6,562.44 6,562.44 476.5K
15:58 6,561.10 6,561.37 6,558.66 6,558.66 546.2K
15:59 6,558.49 6,558.49 6,555.70 6,556.29 852.5K
16:00 6,557.60 6,557.60 6,557.45 6,557.45 33,127.1K
16:01 6,557.45 6,557.45 6,557.45 6,557.45 202.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据