S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
8,025.28
最后更新: 2025-10-03
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 7,065.01 7,065.01 7,016.16 7,016.16 1,862.0K
09:31 7,017.05 7,017.05 6,947.89 6,947.89 597.3K
09:32 6,947.31 6,956.58 6,947.31 6,950.83 230.2K
09:33 6,952.94 6,956.35 6,951.88 6,951.88 127.9K
09:34 6,949.98 6,949.98 6,943.06 6,943.26 419.4K
09:35 6,934.67 6,936.79 6,923.01 6,923.01 520.9K
09:36 6,916.92 6,918.07 6,916.09 6,916.09 338.1K
09:37 6,905.98 6,916.65 6,905.98 6,916.65 395.8K
09:38 6,916.34 6,916.34 6,910.39 6,910.39 315.9K
09:39 6,909.94 6,914.64 6,909.94 6,914.64 212.1K
09:40 6,915.29 6,915.29 6,909.78 6,914.76 289.9K
09:41 6,912.95 6,912.95 6,902.16 6,903.81 348.3K
09:42 6,907.04 6,907.04 6,902.63 6,905.22 197.2K
09:43 6,900.10 6,903.14 6,900.10 6,900.37 340.4K
09:44 6,901.74 6,904.61 6,900.02 6,902.61 150.7K
09:45 6,901.32 6,923.15 6,901.32 6,923.15 281.8K
09:46 6,924.27 6,924.76 6,919.38 6,919.38 224.9K
09:47 6,919.83 6,924.19 6,919.83 6,921.48 235.5K
09:48 6,924.12 6,926.07 6,924.12 6,925.57 254.1K
09:49 6,924.60 6,924.60 6,920.23 6,923.56 169.8K
09:50 6,923.86 6,926.49 6,919.61 6,926.49 220.2K
09:51 6,924.06 6,924.06 6,921.09 6,922.27 236.2K
09:52 6,922.67 6,923.49 6,921.65 6,923.49 173.2K
09:53 6,925.19 6,925.98 6,924.41 6,924.77 231.6K
09:54 6,926.44 6,928.56 6,926.44 6,928.56 157.5K
09:55 6,932.89 6,936.20 6,932.89 6,935.18 188.7K
09:56 6,934.88 6,937.53 6,934.14 6,937.53 139.9K
09:57 6,941.47 6,941.66 6,937.33 6,937.33 212.0K
09:58 6,937.95 6,941.18 6,936.97 6,941.18 95.5K
09:59 6,940.43 6,941.83 6,940.27 6,941.83 191.4K
10:00 6,943.48 6,947.69 6,943.48 6,946.76 169.7K
10:01 6,946.84 6,958.45 6,946.84 6,958.45 395.1K
10:02 6,957.25 6,961.13 6,957.25 6,961.13 234.5K
10:03 6,962.81 6,963.70 6,959.38 6,963.70 307.2K
10:04 6,961.85 6,962.90 6,961.03 6,962.90 209.9K
10:05 6,961.37 6,961.97 6,960.82 6,961.97 168.6K
10:06 6,962.29 6,963.00 6,960.53 6,961.61 142.5K
10:07 6,962.27 6,966.39 6,962.27 6,966.04 278.2K
10:08 6,968.40 6,970.62 6,967.05 6,967.05 140.6K
10:09 6,964.89 6,974.13 6,964.89 6,974.13 251.4K
10:10 6,972.83 6,972.83 6,967.70 6,967.70 217.1K
10:11 6,967.38 6,967.38 6,962.54 6,962.54 142.6K
10:12 6,965.11 6,968.24 6,965.11 6,967.12 215.3K
10:13 6,970.20 6,971.95 6,970.20 6,971.95 231.2K
10:14 6,971.14 6,971.68 6,969.32 6,969.32 171.1K
10:15 6,970.94 6,970.94 6,967.57 6,969.69 232.0K
10:16 6,969.35 6,970.29 6,965.25 6,965.25 151.1K
10:17 6,967.54 6,970.30 6,967.24 6,967.94 233.8K
10:18 6,966.84 6,967.04 6,965.50 6,967.04 148.3K
10:19 6,963.66 6,963.66 6,957.23 6,957.23 148.3K
10:20 6,954.71 6,956.62 6,954.71 6,955.92 294.5K
10:21 6,955.04 6,955.04 6,951.56 6,952.98 240.9K
10:22 6,949.84 6,949.84 6,946.54 6,946.54 159.0K
10:23 6,947.79 6,952.41 6,947.79 6,951.39 93.7K
10:24 6,953.13 6,955.14 6,952.31 6,952.31 100.2K
10:25 6,953.11 6,953.48 6,952.03 6,952.03 99.3K
10:26 6,949.56 6,949.56 6,947.80 6,948.55 132.4K
10:27 6,949.48 6,951.38 6,948.50 6,948.50 48.6K
10:28 6,947.14 6,947.14 6,943.28 6,943.28 112.2K
10:29 6,943.26 6,943.84 6,942.59 6,943.84 125.4K
10:30 6,943.70 6,943.70 6,931.90 6,931.90 252.1K
10:31 6,933.41 6,933.41 6,928.65 6,928.93 119.9K
10:32 6,929.51 6,930.64 6,926.08 6,926.08 137.8K
10:33 6,925.08 6,925.08 6,924.17 6,925.04 106.9K
10:34 6,924.09 6,924.09 6,913.69 6,913.69 202.4K
10:35 6,914.44 6,914.44 6,911.71 6,911.71 69.8K
10:36 6,912.76 6,912.76 6,907.52 6,907.52 196.2K
10:37 6,906.44 6,909.36 6,906.44 6,909.36 170.9K
10:38 6,908.38 6,908.78 6,907.76 6,908.63 97.6K
10:39 6,908.15 6,909.25 6,907.91 6,909.25 93.7K
10:40 6,909.46 6,909.46 6,908.19 6,908.97 95.9K
10:41 6,911.31 6,916.56 6,911.31 6,916.56 191.6K
10:42 6,917.48 6,919.33 6,917.35 6,917.35 93.8K
10:43 6,918.61 6,918.61 6,915.80 6,915.80 71.6K
10:44 6,917.02 6,921.05 6,917.02 6,921.05 73.0K
10:45 6,924.68 6,927.50 6,924.68 6,927.50 208.4K
10:46 6,928.56 6,930.20 6,926.62 6,930.20 92.5K
10:47 6,928.32 6,933.48 6,928.32 6,933.48 86.4K
10:48 6,931.80 6,935.11 6,931.80 6,935.11 104.0K
10:49 6,934.22 6,934.44 6,932.90 6,932.90 127.7K
10:50 6,934.30 6,934.30 6,931.65 6,931.65 87.5K
10:51 6,931.39 6,934.89 6,930.71 6,934.89 106.1K
10:52 6,933.50 6,933.50 6,926.35 6,926.35 185.7K
10:53 6,925.83 6,932.67 6,925.83 6,932.67 74.3K
10:54 6,931.15 6,931.59 6,930.89 6,931.59 83.4K
10:55 6,929.22 6,929.22 6,927.89 6,928.47 62.2K
10:56 6,926.53 6,926.66 6,926.29 6,926.66 125.5K
10:57 6,928.75 6,929.07 6,927.00 6,929.07 71.3K
10:58 6,930.45 6,932.10 6,930.45 6,932.10 72.2K
10:59 6,932.48 6,932.48 6,929.36 6,929.36 78.0K
11:00 6,928.77 6,928.77 6,926.98 6,928.47 105.1K
11:01 6,927.52 6,929.40 6,926.55 6,929.02 113.7K
11:02 6,927.52 6,927.52 6,925.60 6,925.60 56.8K
11:03 6,926.92 6,928.38 6,926.15 6,926.15 48.3K
11:04 6,925.28 6,925.62 6,922.60 6,922.60 85.1K
11:05 6,920.30 6,920.80 6,920.30 6,920.62 94.7K
11:06 6,924.37 6,924.56 6,921.46 6,921.46 116.1K
11:07 6,920.87 6,920.87 6,918.78 6,919.67 326.5K
11:08 6,920.35 6,920.35 6,918.90 6,918.90 73.4K
11:09 6,920.34 6,920.34 6,919.39 6,919.51 80.5K
11:10 6,919.28 6,919.28 6,917.12 6,917.87 103.5K
11:11 6,918.78 6,921.22 6,918.78 6,921.22 67.7K
11:12 6,921.25 6,921.25 6,919.59 6,919.87 60.4K
11:13 6,920.60 6,921.02 6,920.60 6,921.02 77.7K
11:14 6,921.13 6,922.38 6,921.13 6,922.33 24.7K
11:15 6,921.85 6,923.46 6,921.85 6,923.46 69.9K
11:16 6,924.84 6,924.84 6,921.93 6,922.31 103.3K
11:17 6,922.75 6,924.47 6,922.75 6,924.47 55.5K
11:18 6,923.98 6,925.87 6,923.98 6,925.87 85.3K
11:19 6,926.81 6,927.74 6,926.81 6,927.60 98.7K
11:20 6,928.21 6,928.21 6,927.32 6,927.32 59.1K
11:21 6,927.93 6,927.93 6,926.50 6,926.50 138.2K
11:22 6,925.89 6,925.89 6,919.57 6,919.57 142.9K
11:23 6,917.93 6,918.20 6,917.93 6,918.11 119.5K
11:24 6,916.31 6,917.56 6,916.31 6,916.31 161.9K
11:25 6,915.59 6,917.02 6,915.59 6,916.17 79.4K
11:26 6,915.41 6,915.61 6,914.14 6,914.14 137.6K
11:27 6,914.94 6,916.73 6,914.91 6,916.73 86.1K
11:28 6,917.91 6,917.91 6,915.63 6,915.63 59.6K
11:29 6,915.99 6,915.99 6,915.43 6,915.43 32.7K
11:30 6,915.63 6,916.63 6,915.63 6,915.83 109.9K
11:31 6,915.58 6,916.42 6,915.45 6,916.19 91.1K
11:32 6,915.57 6,915.97 6,915.57 6,915.97 38.7K
11:33 6,915.86 6,915.86 6,914.73 6,914.73 44.5K
11:34 6,913.84 6,913.84 6,912.16 6,912.16 54.0K
11:35 6,910.55 6,915.31 6,910.55 6,915.27 104.1K
11:36 6,916.31 6,919.20 6,916.31 6,918.36 114.0K
11:37 6,917.58 6,917.58 6,916.58 6,916.58 100.9K
11:38 6,913.06 6,915.42 6,913.06 6,913.92 143.3K
11:39 6,914.45 6,914.85 6,914.27 6,914.27 48.5K
11:40 6,916.02 6,916.51 6,916.02 6,916.09 60.1K
11:41 6,914.73 6,918.66 6,914.73 6,918.66 99.8K
11:42 6,916.69 6,916.69 6,913.44 6,913.44 141.5K
11:43 6,912.48 6,912.76 6,912.25 6,912.65 54.7K
11:44 6,912.12 6,912.12 6,909.66 6,909.66 76.4K
11:45 6,908.71 6,908.73 6,906.99 6,906.99 116.6K
11:46 6,907.44 6,908.62 6,907.44 6,908.62 70.4K
11:47 6,908.12 6,914.97 6,908.12 6,914.97 115.4K
11:48 6,916.87 6,917.00 6,913.88 6,916.61 107.3K
11:49 6,916.65 6,916.65 6,913.85 6,913.85 65.2K
11:50 6,913.12 6,913.47 6,911.41 6,911.41 74.8K
11:51 6,912.05 6,912.05 6,907.29 6,907.29 148.3K
11:52 6,906.71 6,909.70 6,906.71 6,909.70 154.0K
11:53 6,908.92 6,908.92 6,906.91 6,906.91 165.2K
11:54 6,905.62 6,907.73 6,905.18 6,907.73 50.9K
11:55 6,907.91 6,910.08 6,907.91 6,909.88 80.9K
11:56 6,909.53 6,909.53 6,907.69 6,907.69 55.8K
11:57 6,907.84 6,908.52 6,907.72 6,908.52 76.5K
11:58 6,908.32 6,908.49 6,907.14 6,907.14 44.2K
11:59 6,906.58 6,906.58 6,905.81 6,906.33 50.7K
12:00 6,907.36 6,911.82 6,907.36 6,911.82 111.1K
12:01 6,911.64 6,914.61 6,911.64 6,914.61 49.9K
12:02 6,914.88 6,914.88 6,913.47 6,913.47 77.0K
12:03 6,913.54 6,915.11 6,913.06 6,915.11 99.2K
12:04 6,914.89 6,914.89 6,910.56 6,910.56 147.0K
12:05 6,909.89 6,909.89 6,905.91 6,905.91 171.2K
12:06 6,905.94 6,907.74 6,905.07 6,905.07 150.1K
12:07 6,905.98 6,906.75 6,905.79 6,906.75 57.9K
12:08 6,908.33 6,911.14 6,908.33 6,911.14 98.1K
12:09 6,911.01 6,912.89 6,911.01 6,912.32 149.8K
12:10 6,913.01 6,915.54 6,913.01 6,915.54 67.9K
12:11 6,915.46 6,917.30 6,915.46 6,916.84 41.5K
12:12 6,915.82 6,915.82 6,913.13 6,913.13 249.6K
12:13 6,913.42 6,915.04 6,913.42 6,915.04 64.6K
12:14 6,916.50 6,916.61 6,915.24 6,915.29 87.2K
12:15 6,915.74 6,915.74 6,915.45 6,915.72 75.8K
12:16 6,916.13 6,916.13 6,913.29 6,914.05 56.3K
12:17 6,914.66 6,914.66 6,912.82 6,912.82 62.8K
12:18 6,911.81 6,911.81 6,908.91 6,908.91 89.3K
12:19 6,907.24 6,907.24 6,905.64 6,905.64 79.4K
12:20 6,904.97 6,907.25 6,904.93 6,907.25 79.3K
12:21 6,906.27 6,906.27 6,902.59 6,902.59 109.0K
12:22 6,901.95 6,902.35 6,900.50 6,900.50 133.9K
12:23 6,900.49 6,900.49 6,898.20 6,898.20 78.9K
12:24 6,898.62 6,901.12 6,898.62 6,901.12 87.2K
12:25 6,900.30 6,900.30 6,892.93 6,892.93 189.8K
12:26 6,893.02 6,896.69 6,893.02 6,896.69 87.3K
12:27 6,895.83 6,898.52 6,895.83 6,898.52 68.1K
12:28 6,898.86 6,904.50 6,898.86 6,903.51 129.4K
12:29 6,902.51 6,902.51 6,899.79 6,901.77 50.7K
12:30 6,901.02 6,901.87 6,901.02 6,901.58 122.9K
12:31 6,903.07 6,907.84 6,903.07 6,907.84 364.7K
12:32 6,908.87 6,909.56 6,907.83 6,907.83 71.6K
12:33 6,907.57 6,907.57 6,906.40 6,906.40 89.7K
12:34 6,905.79 6,905.79 6,903.93 6,903.93 100.1K
12:35 6,904.21 6,904.74 6,904.01 6,904.74 207.3K
12:36 6,904.61 6,905.38 6,903.04 6,903.04 86.7K
12:37 6,902.94 6,904.28 6,902.94 6,903.15 63.8K
12:38 6,901.30 6,901.30 6,897.59 6,897.59 136.3K
12:39 6,897.64 6,898.36 6,896.59 6,898.36 129.4K
12:40 6,898.59 6,899.09 6,897.97 6,899.09 44.3K
12:41 6,899.02 6,899.03 6,898.24 6,899.03 81.8K
12:42 6,897.94 6,898.52 6,897.70 6,897.81 87.1K
12:43 6,897.33 6,897.86 6,896.46 6,896.46 158.2K
12:44 6,896.12 6,896.20 6,895.81 6,895.81 70.2K
12:45 6,896.08 6,896.71 6,893.75 6,894.25 103.2K
12:46 6,894.27 6,894.64 6,893.33 6,893.33 38.9K
12:47 6,893.50 6,893.50 6,892.62 6,892.62 172.4K
12:48 6,892.59 6,892.59 6,891.32 6,891.60 61.6K
12:49 6,891.89 6,893.34 6,891.82 6,891.82 82.2K
12:50 6,891.26 6,891.26 6,890.28 6,890.28 122.5K
12:51 6,889.65 6,889.78 6,889.06 6,889.06 77.2K
12:52 6,889.48 6,889.66 6,888.77 6,889.66 95.5K
12:53 6,889.63 6,889.65 6,888.60 6,888.60 72.0K
12:54 6,889.43 6,891.04 6,889.43 6,890.59 91.0K
12:55 6,891.74 6,893.06 6,891.74 6,892.99 96.1K
12:56 6,893.20 6,895.74 6,893.20 6,895.74 57.3K
12:57 6,897.36 6,898.74 6,897.36 6,897.97 119.5K
12:58 6,897.66 6,897.66 6,896.64 6,897.44 42.2K
12:59 6,897.31 6,897.31 6,894.21 6,894.50 95.8K
13:00 6,893.68 6,894.57 6,893.41 6,894.57 345.1K
13:01 6,895.76 6,898.64 6,895.76 6,898.42 100.2K
13:02 6,897.95 6,898.14 6,897.83 6,897.92 37.0K
13:03 6,897.76 6,899.15 6,897.76 6,898.94 54.2K
13:04 6,898.88 6,903.55 6,898.88 6,903.55 139.3K
13:05 6,905.07 6,907.82 6,904.88 6,907.82 56.8K
13:06 6,908.98 6,909.08 6,907.72 6,907.72 101.6K
13:07 6,908.47 6,909.13 6,908.08 6,908.08 49.5K
13:08 6,908.36 6,911.05 6,908.36 6,911.05 104.3K
13:09 6,911.36 6,911.36 6,909.25 6,909.25 67.7K
13:10 6,909.33 6,910.00 6,909.26 6,909.72 34.5K
13:11 6,909.11 6,909.11 6,908.48 6,908.48 51.6K
13:12 6,906.57 6,908.27 6,905.73 6,905.73 94.6K
13:13 6,904.77 6,906.10 6,904.41 6,905.85 93.9K
13:14 6,905.29 6,905.29 6,905.02 6,905.02 56.3K
13:15 6,906.65 6,907.82 6,906.65 6,907.65 68.5K
13:16 6,907.89 6,907.89 6,904.24 6,904.24 99.8K
13:17 6,904.22 6,904.22 6,903.46 6,903.46 27.8K
13:18 6,904.07 6,904.07 6,903.62 6,903.77 117.7K
13:19 6,903.56 6,904.15 6,903.56 6,904.15 131.9K
13:20 6,903.36 6,903.36 6,902.22 6,902.60 46.9K
13:21 6,903.00 6,903.00 6,902.73 6,902.80 130.5K
13:22 6,903.11 6,904.28 6,903.11 6,904.28 30.6K
13:23 6,904.09 6,905.05 6,904.09 6,905.05 81.8K
13:24 6,904.94 6,906.05 6,904.94 6,906.05 85.0K
13:25 6,906.49 6,908.90 6,906.49 6,908.41 133.6K
13:26 6,909.08 6,909.19 6,908.29 6,909.19 56.2K
13:27 6,909.36 6,909.36 6,907.69 6,907.69 33.1K
13:28 6,906.95 6,907.40 6,906.43 6,906.43 41.0K
13:29 6,906.70 6,909.10 6,906.70 6,909.10 69.3K
13:30 6,909.23 6,909.45 6,908.81 6,909.45 27.1K
13:31 6,909.41 6,909.78 6,908.51 6,909.78 46.2K
13:32 6,910.86 6,910.86 6,909.52 6,909.90 38.4K
13:33 6,909.42 6,910.26 6,909.16 6,909.16 72.7K
13:34 6,909.45 6,910.82 6,909.45 6,910.20 67.2K
13:35 6,910.32 6,910.81 6,909.65 6,909.65 43.6K
13:36 6,909.34 6,910.37 6,908.76 6,908.76 87.8K
13:37 6,906.33 6,907.04 6,905.27 6,905.27 126.3K
13:38 6,905.99 6,906.42 6,905.99 6,906.34 40.8K
13:39 6,906.14 6,907.14 6,906.14 6,907.14 47.7K
13:40 6,907.37 6,907.37 6,905.67 6,905.67 68.0K
13:41 6,907.22 6,907.68 6,906.84 6,907.04 56.1K
13:42 6,906.22 6,907.76 6,906.22 6,907.76 100.8K
13:43 6,907.88 6,908.25 6,907.88 6,907.95 49.4K
13:44 6,910.25 6,910.60 6,909.46 6,910.60 44.2K
13:45 6,911.74 6,912.85 6,911.74 6,911.76 140.1K
13:46 6,911.96 6,913.17 6,910.89 6,913.17 43.6K
13:47 6,911.16 6,911.30 6,910.76 6,911.30 56.8K
13:48 6,911.76 6,911.76 6,910.88 6,911.36 55.0K
13:49 6,911.25 6,913.15 6,911.25 6,913.15 55.8K
13:50 6,915.11 6,915.11 6,913.74 6,914.37 83.6K
13:51 6,914.14 6,915.01 6,913.87 6,915.01 41.4K
13:52 6,914.49 6,914.49 6,913.89 6,913.99 69.5K
13:53 6,914.47 6,916.97 6,914.47 6,916.97 32.8K
13:54 6,917.79 6,918.05 6,916.94 6,918.05 67.3K
13:55 6,916.58 6,917.18 6,916.58 6,917.18 134.9K
13:56 6,918.01 6,920.22 6,918.01 6,920.22 64.0K
13:57 6,920.69 6,920.69 6,917.78 6,917.78 52.9K
13:58 6,917.68 6,917.68 6,913.24 6,913.24 97.1K
13:59 6,912.91 6,913.37 6,912.67 6,913.37 80.7K
14:00 6,913.26 6,918.99 6,913.26 6,918.82 112.0K
14:01 6,918.86 6,919.84 6,918.70 6,919.26 32.8K
14:02 6,920.28 6,922.79 6,920.28 6,922.79 64.9K
14:03 6,923.15 6,924.02 6,923.15 6,924.02 70.8K
14:04 6,922.58 6,924.10 6,922.58 6,924.10 43.3K
14:05 6,923.92 6,924.26 6,922.27 6,922.27 81.2K
14:06 6,920.14 6,920.38 6,919.37 6,920.38 106.7K
14:07 6,920.65 6,920.65 6,920.34 6,920.43 61.5K
14:08 6,920.60 6,920.60 6,917.76 6,917.76 45.6K
14:09 6,918.06 6,920.21 6,918.06 6,920.10 97.7K
14:10 6,921.33 6,921.58 6,920.68 6,921.55 35.0K
14:11 6,921.61 6,921.61 6,920.90 6,921.17 38.1K
14:12 6,921.58 6,921.90 6,921.28 6,921.88 31.7K
14:13 6,921.83 6,922.62 6,921.83 6,922.45 53.7K
14:14 6,923.75 6,923.76 6,922.87 6,922.87 44.8K
14:15 6,922.74 6,922.74 6,921.54 6,921.54 55.6K
14:16 6,922.32 6,924.02 6,922.32 6,924.02 72.9K
14:17 6,924.63 6,925.34 6,924.63 6,925.34 87.7K
14:18 6,925.38 6,926.15 6,925.38 6,925.51 68.2K
14:19 6,923.19 6,923.19 6,921.97 6,921.97 180.2K
14:20 6,919.84 6,921.11 6,919.70 6,921.11 92.7K
14:21 6,921.07 6,922.28 6,921.07 6,922.28 113.5K
14:22 6,922.98 6,923.51 6,922.98 6,923.10 40.6K
14:23 6,922.82 6,923.09 6,922.81 6,922.90 122.5K
14:24 6,921.84 6,923.41 6,921.84 6,923.37 75.2K
14:25 6,922.91 6,926.56 6,922.91 6,926.56 118.4K
14:26 6,926.49 6,926.79 6,925.40 6,925.40 46.0K
14:27 6,925.38 6,927.86 6,924.96 6,927.86 89.0K
14:28 6,927.69 6,929.47 6,927.69 6,929.31 81.7K
14:29 6,929.07 6,934.38 6,929.07 6,934.38 88.6K
14:30 6,935.03 6,939.05 6,935.03 6,939.05 251.6K
14:31 6,939.21 6,939.21 6,937.70 6,938.02 78.0K
14:32 6,940.16 6,940.16 6,940.01 6,940.01 99.5K
14:33 6,939.46 6,939.46 6,939.14 6,939.19 32.9K
14:34 6,939.08 6,939.08 6,938.80 6,938.80 54.9K
14:35 6,939.16 6,941.42 6,939.11 6,940.67 118.7K
14:36 6,940.63 6,940.63 6,939.69 6,939.69 87.9K
14:37 6,938.32 6,940.50 6,938.32 6,940.50 49.1K
14:38 6,941.87 6,941.87 6,940.66 6,940.66 172.4K
14:39 6,940.59 6,944.72 6,940.59 6,944.72 85.1K
14:40 6,944.71 6,944.83 6,944.34 6,944.34 34.2K
14:41 6,943.79 6,943.79 6,941.26 6,941.97 52.5K
14:42 6,942.22 6,942.22 6,941.36 6,941.58 56.2K
14:43 6,941.16 6,941.16 6,939.87 6,939.87 71.1K
14:44 6,939.88 6,939.88 6,938.24 6,938.24 62.4K
14:45 6,937.02 6,937.33 6,936.67 6,936.67 110.9K
14:46 6,936.48 6,936.48 6,927.86 6,927.86 224.2K
14:47 6,927.90 6,928.16 6,926.97 6,926.97 54.9K
14:48 6,924.91 6,924.91 6,923.49 6,923.63 155.5K
14:49 6,922.44 6,922.44 6,919.09 6,919.09 555.4K
14:50 6,918.54 6,918.54 6,912.58 6,912.58 214.4K
14:51 6,911.68 6,913.06 6,911.68 6,912.83 180.5K
14:52 6,912.04 6,913.89 6,912.04 6,913.89 154.6K
14:53 6,913.00 6,913.02 6,911.93 6,911.93 113.0K
14:54 6,911.59 6,914.31 6,911.59 6,914.02 119.9K
14:55 6,914.18 6,914.84 6,913.37 6,913.37 89.8K
14:56 6,913.82 6,914.04 6,913.57 6,914.04 75.0K
14:57 6,914.11 6,914.49 6,914.02 6,914.49 77.0K
14:58 6,913.81 6,914.92 6,913.53 6,914.92 63.5K
14:59 6,913.36 6,913.36 6,912.32 6,912.33 80.5K
15:00 6,912.58 6,913.45 6,912.48 6,913.45 56.7K
15:01 6,914.69 6,918.18 6,914.69 6,918.18 100.9K
15:02 6,917.03 6,917.03 6,916.15 6,916.36 118.2K
15:03 6,916.17 6,916.17 6,913.23 6,913.23 139.4K
15:04 6,912.55 6,913.24 6,912.55 6,912.79 63.2K
15:05 6,913.08 6,913.08 6,912.43 6,912.97 75.6K
15:06 6,912.49 6,914.40 6,912.49 6,914.40 115.0K
15:07 6,915.22 6,915.22 6,912.83 6,912.83 56.8K
15:08 6,911.40 6,911.77 6,909.96 6,911.77 118.4K
15:09 6,912.56 6,913.96 6,912.56 6,913.96 69.5K
15:10 6,913.18 6,913.64 6,912.66 6,913.64 108.6K
15:11 6,912.23 6,914.39 6,912.23 6,914.39 270.6K
15:12 6,914.11 6,916.24 6,914.11 6,916.24 243.5K
15:13 6,918.39 6,918.70 6,917.93 6,917.93 83.1K
15:14 6,918.24 6,918.24 6,914.68 6,914.68 117.8K
15:15 6,914.43 6,914.43 6,910.57 6,913.27 135.5K
15:16 6,913.20 6,915.50 6,912.71 6,915.50 316.4K
15:17 6,918.35 6,918.50 6,917.64 6,917.64 175.2K
15:18 6,917.75 6,919.63 6,917.75 6,919.63 85.1K
15:19 6,920.75 6,923.72 6,920.75 6,923.72 215.4K
15:20 6,924.39 6,924.56 6,924.15 6,924.23 192.1K
15:21 6,923.23 6,923.23 6,920.05 6,920.05 128.9K
15:22 6,920.54 6,920.54 6,918.81 6,918.81 83.1K
15:23 6,919.40 6,919.84 6,918.67 6,918.67 68.2K
15:24 6,918.78 6,920.91 6,918.78 6,920.91 77.3K
15:25 6,921.85 6,921.85 6,920.67 6,921.12 95.1K
15:26 6,921.30 6,921.30 6,920.07 6,920.07 151.5K
15:27 6,919.44 6,920.08 6,919.44 6,920.04 95.4K
15:28 6,918.25 6,918.25 6,915.73 6,915.93 126.3K
15:29 6,915.41 6,915.41 6,913.92 6,913.92 106.5K
15:30 6,913.75 6,914.70 6,913.29 6,914.44 303.6K
15:31 6,914.94 6,914.94 6,912.57 6,912.79 211.8K
15:32 6,911.24 6,913.44 6,910.51 6,913.44 183.7K
15:33 6,913.02 6,913.02 6,911.60 6,911.60 123.3K
15:34 6,912.79 6,913.97 6,912.79 6,913.82 171.5K
15:35 6,912.85 6,912.85 6,910.71 6,910.71 172.3K
15:36 6,910.19 6,910.19 6,908.45 6,908.45 246.0K
15:37 6,909.82 6,910.27 6,908.19 6,908.19 124.7K
15:38 6,907.61 6,909.16 6,905.72 6,909.16 174.3K
15:39 6,909.27 6,912.16 6,909.27 6,911.46 216.1K
15:40 6,911.83 6,912.94 6,911.83 6,912.94 224.9K
15:41 6,914.06 6,915.35 6,914.06 6,915.32 198.6K
15:42 6,914.98 6,917.40 6,914.98 6,917.27 167.1K
15:43 6,917.27 6,918.20 6,917.27 6,917.70 194.3K
15:44 6,917.91 6,918.75 6,917.66 6,918.75 166.5K
15:45 6,917.87 6,917.87 6,916.16 6,916.16 288.9K
15:46 6,916.61 6,917.55 6,916.61 6,917.29 132.1K
15:47 6,917.94 6,919.02 6,917.94 6,918.88 181.6K
15:48 6,918.81 6,919.49 6,918.81 6,919.17 178.6K
15:49 6,919.33 6,919.33 6,917.72 6,917.72 146.8K
15:50 6,918.08 6,918.08 6,913.41 6,913.41 394.9K
15:51 6,912.84 6,913.47 6,912.84 6,913.47 264.0K
15:52 6,913.55 6,913.55 6,911.89 6,911.89 245.4K
15:53 6,911.10 6,911.10 6,909.34 6,909.83 327.2K
15:54 6,909.67 6,909.67 6,908.87 6,909.30 270.1K
15:55 6,909.21 6,911.49 6,909.21 6,909.71 421.2K
15:56 6,911.91 6,911.91 6,907.85 6,908.25 477.8K
15:57 6,907.31 6,907.31 6,905.40 6,905.48 432.8K
15:58 6,905.51 6,906.25 6,905.50 6,906.19 598.5K
15:59 6,905.97 6,906.62 6,905.91 6,906.62 705.4K
16:00 6,904.67 6,904.67 6,903.82 6,903.82 27,285.3K
16:01 6,903.82 6,903.82 6,903.82 6,903.82 80.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据