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 6,863.27 6,863.27 6,844.76 6,861.53 974.3K
09:31 6,865.64 6,871.25 6,864.37 6,871.25 209.1K
09:32 6,872.05 6,877.29 6,872.05 6,877.29 376.1K
09:33 6,879.61 6,884.24 6,879.61 6,884.24 208.9K
09:34 6,884.81 6,884.81 6,880.89 6,880.89 115.1K
09:35 6,880.11 6,880.11 6,871.54 6,871.54 201.6K
09:36 6,865.28 6,868.47 6,865.28 6,867.62 194.5K
09:37 6,864.67 6,864.67 6,862.33 6,863.28 160.4K
09:38 6,865.01 6,866.11 6,864.09 6,864.09 116.9K
09:39 6,862.39 6,862.59 6,861.66 6,862.59 199.7K
09:40 6,858.73 6,860.56 6,857.15 6,857.15 159.5K
09:41 6,857.47 6,860.25 6,857.47 6,858.68 158.8K
09:42 6,857.96 6,858.21 6,856.49 6,856.49 119.8K
09:43 6,857.03 6,861.14 6,857.03 6,861.14 75.6K
09:44 6,860.46 6,860.72 6,860.15 6,860.19 68.5K
09:45 6,860.68 6,861.59 6,860.68 6,861.59 73.4K
09:46 6,861.13 6,861.59 6,859.86 6,861.59 75.5K
09:47 6,861.25 6,862.41 6,861.25 6,862.41 133.5K
09:48 6,861.65 6,862.25 6,860.76 6,862.25 104.2K
09:49 6,863.53 6,865.53 6,863.53 6,865.53 110.1K
09:50 6,865.66 6,866.17 6,860.10 6,866.17 298.8K
09:51 6,867.91 6,869.61 6,867.91 6,869.61 132.4K
09:52 6,871.66 6,872.93 6,871.66 6,872.62 170.7K
09:53 6,873.50 6,876.00 6,873.28 6,876.00 70.6K
09:54 6,876.53 6,877.45 6,875.95 6,877.45 80.3K
09:55 6,877.76 6,879.73 6,877.70 6,879.18 40.7K
09:56 6,878.20 6,878.20 6,872.90 6,872.90 119.6K
09:57 6,873.80 6,879.56 6,873.80 6,879.56 119.9K
09:58 6,881.22 6,882.72 6,880.96 6,880.96 78.4K
09:59 6,882.45 6,889.40 6,882.45 6,889.40 230.1K
10:00 6,890.00 6,895.79 6,890.00 6,895.79 297.1K
10:01 6,893.90 6,897.64 6,893.90 6,896.87 177.4K
10:02 6,898.96 6,899.47 6,896.61 6,896.61 116.3K
10:03 6,897.67 6,900.87 6,897.61 6,900.87 135.6K
10:04 6,901.64 6,904.13 6,901.64 6,904.13 182.1K
10:05 6,906.75 6,907.08 6,904.97 6,904.97 204.6K
10:06 6,905.67 6,905.70 6,904.74 6,905.70 56.9K
10:07 6,905.80 6,905.80 6,902.54 6,902.54 113.8K
10:08 6,900.59 6,900.59 6,893.21 6,893.21 103.4K
10:09 6,891.97 6,891.97 6,888.52 6,889.60 81.2K
10:10 6,887.35 6,887.35 6,883.45 6,883.45 122.7K
10:11 6,880.16 6,880.16 6,876.09 6,876.09 167.0K
10:12 6,872.28 6,872.28 6,869.89 6,869.89 217.6K
10:13 6,870.79 6,873.26 6,870.61 6,873.26 70.2K
10:14 6,873.26 6,873.68 6,872.08 6,873.68 66.0K
10:15 6,873.80 6,873.80 6,868.04 6,868.04 177.7K
10:16 6,866.14 6,869.04 6,866.14 6,869.04 92.9K
10:17 6,868.82 6,869.41 6,868.02 6,869.31 208.4K
10:18 6,871.55 6,871.55 6,870.20 6,870.20 60.0K
10:19 6,867.84 6,869.37 6,867.70 6,869.37 81.7K
10:20 6,869.55 6,870.72 6,869.55 6,870.06 82.4K
10:21 6,869.13 6,871.28 6,869.13 6,871.28 99.8K
10:22 6,871.41 6,872.06 6,869.37 6,869.37 220.6K
10:23 6,868.00 6,869.23 6,866.90 6,869.23 180.7K
10:24 6,870.26 6,872.34 6,870.26 6,872.34 163.9K
10:25 6,872.73 6,874.80 6,872.73 6,873.91 129.2K
10:26 6,874.64 6,876.89 6,874.64 6,875.41 169.5K
10:27 6,875.88 6,875.88 6,872.72 6,873.54 51.5K
10:28 6,872.87 6,874.37 6,872.87 6,874.37 48.4K
10:29 6,874.00 6,875.39 6,874.00 6,875.25 129.3K
10:30 6,875.74 6,875.94 6,874.16 6,874.16 84.2K
10:31 6,874.06 6,878.21 6,874.06 6,878.21 122.2K
10:32 6,877.91 6,880.65 6,877.91 6,880.65 80.9K
10:33 6,882.51 6,882.51 6,881.50 6,882.06 63.5K
10:34 6,884.00 6,884.00 6,882.51 6,882.51 53.5K
10:35 6,884.07 6,884.24 6,882.91 6,882.91 68.6K
10:36 6,881.92 6,882.18 6,880.15 6,880.15 64.9K
10:37 6,880.41 6,881.44 6,880.41 6,881.01 45.8K
10:38 6,881.35 6,883.83 6,881.35 6,883.83 126.9K
10:39 6,884.49 6,885.52 6,884.02 6,884.02 88.6K
10:40 6,884.02 6,884.48 6,883.12 6,884.48 97.8K
10:41 6,883.27 6,885.61 6,883.27 6,885.61 44.5K
10:42 6,885.61 6,886.54 6,884.96 6,885.81 86.0K
10:43 6,885.81 6,886.46 6,885.76 6,886.46 68.2K
10:44 6,887.97 6,887.97 6,884.51 6,885.18 165.2K
10:45 6,885.18 6,889.14 6,885.18 6,888.85 148.2K
10:46 6,888.85 6,893.20 6,888.85 6,890.14 151.0K
10:47 6,887.22 6,887.22 6,886.25 6,886.25 69.7K
10:48 6,885.49 6,885.49 6,881.97 6,881.97 67.3K
10:49 6,882.67 6,882.67 6,881.12 6,881.12 26.4K
10:50 6,881.12 6,881.12 6,878.30 6,878.30 61.8K
10:51 6,878.09 6,881.33 6,878.09 6,881.33 54.1K
10:52 6,880.93 6,881.69 6,880.93 6,881.43 55.1K
10:53 6,880.66 6,881.92 6,880.66 6,880.69 77.1K
10:54 6,880.07 6,882.43 6,879.68 6,882.43 81.4K
10:55 6,884.18 6,885.00 6,883.61 6,883.61 116.9K
10:56 6,883.61 6,883.99 6,883.44 6,883.99 60.0K
10:57 6,883.99 6,885.29 6,883.96 6,883.96 60.9K
10:58 6,883.96 6,886.43 6,883.82 6,886.43 34.4K
10:59 6,885.14 6,885.14 6,883.58 6,883.84 73.2K
11:00 6,884.40 6,885.74 6,884.40 6,885.64 101.5K
11:01 6,887.13 6,887.29 6,887.01 6,887.29 138.2K
11:02 6,887.71 6,888.38 6,887.71 6,888.38 55.1K
11:03 6,888.87 6,889.51 6,888.87 6,889.51 61.9K
11:04 6,888.69 6,888.69 6,885.34 6,886.50 98.4K
11:05 6,886.50 6,886.50 6,882.32 6,882.32 65.7K
11:06 6,882.78 6,883.02 6,882.60 6,883.02 113.0K
11:07 6,883.29 6,883.74 6,883.29 6,883.50 16.8K
11:08 6,881.70 6,881.70 6,880.33 6,880.33 90.8K
11:09 6,880.63 6,880.63 6,879.97 6,879.97 46.1K
11:10 6,880.43 6,882.14 6,880.43 6,882.05 31.0K
11:11 6,882.25 6,882.34 6,880.42 6,880.42 70.3K
11:12 6,880.42 6,884.61 6,880.42 6,884.61 255.3K
11:13 6,884.99 6,886.17 6,884.99 6,885.75 127.9K
11:14 6,884.98 6,885.52 6,884.74 6,884.74 37.6K
11:15 6,884.74 6,886.56 6,884.74 6,885.49 106.7K
11:16 6,886.10 6,886.50 6,885.89 6,886.50 49.4K
11:17 6,886.83 6,888.16 6,886.72 6,888.16 46.7K
11:18 6,887.59 6,889.26 6,887.59 6,889.16 63.4K
11:19 6,889.78 6,889.78 6,886.00 6,886.00 71.0K
11:20 6,884.58 6,884.58 6,882.54 6,882.85 82.1K
11:21 6,885.45 6,886.73 6,885.39 6,886.73 85.6K
11:22 6,887.44 6,887.81 6,887.37 6,887.81 103.6K
11:23 6,888.56 6,888.56 6,886.00 6,886.00 68.7K
11:24 6,884.47 6,884.47 6,881.58 6,881.58 132.4K
11:25 6,880.87 6,880.87 6,879.74 6,879.74 47.3K
11:26 6,879.77 6,880.24 6,879.77 6,880.24 62.4K
11:27 6,879.33 6,879.35 6,878.72 6,879.35 80.1K
11:28 6,880.76 6,882.32 6,880.76 6,881.99 117.0K
11:29 6,881.77 6,885.11 6,881.77 6,884.82 114.2K
11:30 6,885.82 6,888.71 6,885.82 6,888.71 28.8K
11:31 6,888.81 6,891.27 6,888.81 6,890.71 30.8K
11:32 6,890.71 6,892.85 6,890.71 6,892.85 134.5K
11:33 6,892.98 6,893.60 6,892.98 6,893.60 50.2K
11:34 6,893.64 6,894.68 6,893.64 6,894.08 36.6K
11:35 6,893.87 6,894.20 6,893.87 6,894.04 16.1K
11:36 6,894.41 6,895.23 6,893.70 6,895.23 148.1K
11:37 6,896.18 6,897.44 6,896.18 6,897.07 105.6K
11:38 6,896.66 6,897.34 6,896.17 6,896.35 91.0K
11:39 6,897.37 6,898.16 6,897.37 6,898.16 128.7K
11:40 6,896.73 6,898.36 6,896.32 6,898.36 85.0K
11:41 6,898.33 6,898.33 6,897.25 6,897.25 95.9K
11:42 6,897.26 6,897.26 6,895.48 6,895.82 139.0K
11:43 6,895.70 6,895.70 6,894.79 6,895.05 92.1K
11:44 6,895.12 6,895.62 6,895.12 6,895.62 61.8K
11:45 6,894.72 6,897.22 6,894.72 6,897.22 68.1K
11:46 6,895.08 6,895.08 6,891.36 6,891.36 102.7K
11:47 6,889.09 6,889.09 6,886.05 6,886.05 96.8K
11:48 6,885.58 6,886.51 6,885.58 6,885.91 132.2K
11:49 6,885.35 6,885.66 6,884.14 6,884.14 64.5K
11:50 6,883.47 6,885.13 6,883.47 6,885.13 63.6K
11:51 6,885.01 6,887.20 6,885.00 6,887.20 60.6K
11:52 6,886.90 6,886.90 6,886.48 6,886.51 32.1K
11:53 6,886.80 6,890.45 6,886.80 6,890.45 49.7K
11:54 6,890.59 6,891.96 6,890.59 6,891.64 69.5K
11:55 6,891.77 6,892.03 6,891.72 6,891.83 37.4K
11:56 6,891.33 6,891.33 6,888.66 6,888.66 49.1K
11:57 6,889.96 6,889.96 6,888.51 6,889.52 81.0K
11:58 6,889.74 6,889.83 6,887.60 6,887.60 33.9K
11:59 6,888.68 6,888.94 6,887.43 6,888.94 121.0K
12:00 6,889.85 6,892.11 6,889.85 6,892.11 56.7K
12:01 6,892.29 6,895.48 6,892.17 6,895.48 188.5K
12:02 6,895.63 6,895.63 6,894.93 6,895.27 53.2K
12:03 6,895.07 6,895.07 6,893.07 6,893.07 90.1K
12:04 6,892.15 6,893.80 6,892.15 6,892.76 58.0K
12:05 6,892.78 6,894.19 6,892.73 6,894.19 76.3K
12:06 6,894.44 6,894.55 6,892.36 6,892.99 74.0K
12:07 6,890.51 6,890.51 6,889.91 6,889.91 81.1K
12:08 6,890.17 6,890.17 6,889.59 6,889.59 28.8K
12:09 6,890.63 6,891.69 6,889.98 6,891.35 40.3K
12:10 6,891.63 6,893.21 6,891.63 6,893.08 78.9K
12:11 6,893.80 6,894.11 6,893.80 6,893.99 49.0K
12:12 6,894.67 6,896.22 6,894.55 6,894.55 60.1K
12:13 6,893.75 6,893.93 6,893.14 6,893.14 56.9K
12:14 6,892.80 6,892.80 6,891.25 6,891.25 41.5K
12:15 6,891.77 6,893.33 6,891.77 6,893.21 53.3K
12:16 6,893.66 6,894.84 6,893.35 6,893.35 40.9K
12:17 6,892.30 6,894.45 6,892.30 6,894.45 85.2K
12:18 6,896.12 6,897.56 6,895.97 6,897.56 282.5K
12:19 6,897.34 6,898.23 6,897.34 6,898.14 24.8K
12:20 6,897.62 6,899.38 6,897.62 6,899.38 43.9K
12:21 6,898.47 6,904.87 6,898.47 6,904.87 156.7K
12:22 6,909.10 6,909.10 6,907.63 6,907.63 281.8K
12:23 6,907.61 6,907.61 6,905.54 6,905.54 140.6K
12:24 6,903.45 6,904.44 6,901.62 6,901.62 143.9K
12:25 6,900.18 6,900.18 6,895.12 6,895.12 131.0K
12:26 6,894.73 6,894.84 6,894.07 6,894.84 49.2K
12:27 6,895.09 6,898.86 6,895.02 6,898.86 72.7K
12:28 6,899.47 6,899.47 6,898.84 6,899.40 52.5K
12:29 6,899.75 6,899.91 6,899.53 6,899.87 65.3K
12:30 6,899.19 6,899.19 6,896.77 6,897.91 85.1K
12:31 6,897.71 6,897.71 6,896.11 6,897.12 74.2K
12:32 6,896.86 6,897.26 6,896.63 6,897.20 64.3K
12:33 6,896.35 6,896.35 6,894.56 6,894.88 45.0K
12:34 6,895.50 6,895.50 6,894.85 6,894.85 65.6K
12:35 6,894.64 6,895.12 6,894.64 6,895.06 66.7K
12:36 6,894.89 6,895.72 6,894.51 6,895.72 81.6K
12:37 6,896.23 6,899.13 6,896.23 6,899.13 38.8K
12:38 6,899.54 6,900.48 6,899.54 6,900.48 43.4K
12:39 6,901.06 6,901.91 6,901.06 6,901.84 52.3K
12:40 6,901.27 6,901.27 6,900.64 6,900.68 106.3K
12:41 6,899.50 6,899.57 6,899.27 6,899.47 128.2K
12:42 6,899.04 6,900.11 6,899.04 6,900.11 34.6K
12:43 6,899.81 6,899.81 6,897.96 6,897.96 40.9K
12:44 6,897.64 6,897.64 6,895.39 6,895.39 83.8K
12:45 6,894.46 6,896.66 6,894.46 6,896.57 51.5K
12:46 6,897.27 6,897.27 6,896.81 6,897.16 52.3K
12:47 6,898.36 6,898.73 6,898.26 6,898.73 30.5K
12:48 6,898.81 6,899.45 6,898.81 6,899.12 41.1K
12:49 6,898.78 6,898.78 6,898.37 6,898.67 54.7K
12:50 6,897.92 6,897.92 6,896.83 6,896.83 56.7K
12:51 6,897.11 6,899.39 6,897.01 6,899.39 60.4K
12:52 6,901.20 6,901.25 6,899.95 6,899.95 133.5K
12:53 6,899.95 6,899.95 6,898.74 6,899.64 76.3K
12:54 6,900.78 6,901.14 6,900.19 6,900.19 39.2K
12:55 6,900.19 6,900.50 6,899.74 6,900.36 93.2K
12:56 6,900.36 6,901.70 6,900.36 6,901.18 67.3K
12:57 6,901.81 6,902.53 6,901.81 6,901.94 54.5K
12:58 6,902.08 6,902.08 6,901.70 6,901.70 62.4K
12:59 6,901.66 6,901.66 6,899.96 6,899.96 224.3K
13:00 6,901.45 6,904.02 6,901.45 6,904.02 153.8K
13:01 6,904.08 6,904.08 6,903.78 6,903.78 107.8K
13:02 6,903.94 6,903.94 6,898.56 6,898.56 207.8K
13:03 6,898.02 6,899.56 6,897.04 6,897.04 104.6K
13:04 6,896.87 6,896.87 6,893.59 6,893.59 126.7K
13:05 6,896.23 6,896.79 6,894.24 6,894.24 75.1K
13:06 6,895.03 6,900.78 6,895.03 6,900.78 140.4K
13:07 6,900.62 6,905.56 6,900.62 6,905.56 57.6K
13:08 6,906.97 6,907.22 6,906.00 6,907.22 109.5K
13:09 6,907.04 6,907.19 6,907.00 6,907.19 68.9K
13:10 6,907.96 6,907.96 6,904.78 6,904.78 403.5K
13:11 6,903.63 6,903.63 6,897.67 6,897.67 139.1K
13:12 6,897.79 6,898.92 6,897.79 6,898.66 45.7K
13:13 6,898.08 6,898.08 6,896.05 6,896.05 104.2K
13:14 6,898.21 6,898.21 6,896.79 6,897.19 212.7K
13:15 6,898.55 6,898.55 6,897.00 6,897.00 34.2K
13:16 6,898.23 6,899.06 6,898.23 6,898.51 75.9K
13:17 6,899.24 6,899.34 6,898.53 6,898.53 54.2K
13:18 6,898.84 6,899.09 6,898.41 6,898.41 59.2K
13:19 6,898.41 6,898.41 6,897.22 6,897.57 99.0K
13:20 6,898.04 6,898.36 6,897.35 6,897.35 43.5K
13:21 6,897.67 6,898.18 6,896.93 6,898.18 71.3K
13:22 6,898.32 6,899.12 6,897.89 6,899.12 59.1K
13:23 6,899.10 6,899.10 6,897.61 6,897.61 43.1K
13:24 6,898.10 6,899.88 6,898.10 6,899.88 83.9K
13:25 6,900.27 6,901.62 6,900.27 6,901.60 66.5K
13:26 6,902.13 6,904.03 6,902.13 6,903.87 72.3K
13:27 6,903.78 6,903.78 6,902.95 6,903.12 130.8K
13:28 6,902.77 6,903.86 6,902.77 6,903.79 52.1K
13:29 6,901.87 6,902.35 6,901.87 6,902.35 74.6K
13:30 6,902.60 6,904.43 6,902.60 6,904.43 41.1K
13:31 6,904.53 6,906.32 6,904.53 6,906.25 181.9K
13:32 6,906.23 6,907.08 6,906.23 6,907.08 201.0K
13:33 6,907.50 6,908.77 6,907.50 6,908.77 53.4K
13:34 6,909.40 6,909.64 6,909.08 6,909.08 33.2K
13:35 6,909.67 6,910.08 6,909.44 6,909.44 47.6K
13:36 6,909.06 6,910.14 6,908.56 6,910.14 78.4K
13:37 6,910.14 6,910.36 6,909.33 6,910.36 85.1K
13:38 6,910.36 6,912.40 6,910.36 6,911.16 81.0K
13:39 6,910.72 6,911.05 6,909.62 6,909.62 74.0K
13:40 6,909.82 6,910.43 6,909.82 6,910.43 147.7K
13:41 6,911.17 6,911.97 6,911.17 6,911.97 57.3K
13:42 6,911.97 6,912.40 6,910.77 6,910.77 70.1K
13:43 6,909.36 6,909.45 6,909.25 6,909.31 26.3K
13:44 6,909.34 6,909.34 6,908.30 6,908.30 39.6K
13:45 6,908.12 6,908.12 6,907.49 6,907.49 45.5K
13:46 6,907.12 6,907.12 6,905.67 6,905.67 48.5K
13:47 6,905.62 6,905.92 6,905.25 6,905.25 33.3K
13:48 6,905.25 6,906.79 6,905.25 6,906.69 74.1K
13:49 6,907.82 6,909.61 6,907.82 6,909.61 183.4K
13:50 6,909.89 6,910.53 6,909.56 6,909.56 81.1K
13:51 6,906.79 6,908.47 6,906.79 6,908.47 139.0K
13:52 6,908.47 6,909.18 6,908.45 6,909.04 37.9K
13:53 6,908.98 6,909.84 6,908.67 6,909.84 172.5K
13:54 6,909.56 6,909.56 6,908.47 6,908.47 120.5K
13:55 6,908.47 6,909.54 6,908.47 6,909.54 38.5K
13:56 6,910.99 6,913.88 6,910.99 6,913.88 232.2K
13:57 6,914.39 6,915.05 6,914.39 6,915.05 242.3K
13:58 6,915.11 6,915.11 6,911.72 6,911.72 163.3K
13:59 6,911.83 6,912.67 6,910.78 6,910.78 52.3K
14:00 6,910.95 6,910.95 6,902.50 6,902.50 253.5K
14:01 6,903.18 6,903.18 6,901.66 6,901.66 126.5K
14:02 6,903.20 6,903.20 6,901.65 6,901.65 74.5K
14:03 6,900.83 6,901.45 6,899.73 6,901.45 97.8K
14:04 6,901.58 6,901.58 6,899.17 6,899.17 82.0K
14:05 6,898.53 6,904.09 6,898.53 6,904.09 257.1K
14:06 6,904.90 6,905.30 6,904.60 6,904.60 134.2K
14:07 6,904.12 6,908.64 6,904.07 6,908.64 125.6K
14:08 6,910.84 6,912.71 6,910.54 6,912.52 317.5K
14:09 6,912.23 6,912.23 6,907.57 6,907.57 111.0K
14:10 6,905.49 6,905.49 6,900.02 6,902.15 273.5K
14:11 6,902.35 6,902.49 6,901.39 6,901.39 124.6K
14:12 6,899.91 6,900.81 6,899.84 6,900.81 61.6K
14:13 6,900.68 6,901.06 6,900.68 6,900.84 100.0K
14:14 6,902.54 6,906.38 6,902.54 6,906.38 98.9K
14:15 6,906.60 6,906.60 6,904.55 6,906.11 69.8K
14:16 6,907.13 6,908.78 6,907.13 6,907.84 162.3K
14:17 6,907.73 6,907.73 6,903.95 6,903.95 66.6K
14:18 6,903.25 6,903.25 6,899.70 6,899.70 183.5K
14:19 6,899.54 6,901.92 6,899.54 6,901.68 65.4K
14:20 6,902.98 6,902.98 6,902.48 6,902.95 103.6K
14:21 6,903.67 6,903.67 6,901.26 6,901.26 52.4K
14:22 6,897.85 6,898.09 6,897.66 6,897.98 114.1K
14:23 6,898.32 6,899.98 6,898.32 6,899.98 51.8K
14:24 6,900.25 6,900.58 6,899.69 6,900.50 56.0K
14:25 6,900.86 6,900.87 6,898.83 6,900.87 81.4K
14:26 6,901.05 6,901.05 6,899.03 6,899.03 96.5K
14:27 6,898.05 6,900.04 6,898.05 6,900.04 45.8K
14:28 6,900.61 6,900.74 6,898.31 6,898.50 99.8K
14:29 6,898.89 6,900.64 6,898.89 6,899.63 71.8K
14:30 6,898.24 6,899.46 6,898.06 6,899.46 105.0K
14:31 6,900.10 6,906.70 6,900.10 6,906.70 140.5K
14:32 6,908.97 6,911.80 6,908.97 6,909.71 220.8K
14:33 6,911.06 6,913.90 6,911.06 6,913.77 140.1K
14:34 6,912.16 6,912.45 6,911.40 6,911.48 84.5K
14:35 6,911.46 6,913.28 6,911.46 6,912.02 77.9K
14:36 6,909.35 6,909.35 6,904.63 6,904.63 235.3K
14:37 6,906.10 6,907.68 6,906.03 6,907.68 75.1K
14:38 6,908.41 6,917.66 6,908.41 6,917.66 231.4K
14:39 6,918.84 6,919.95 6,918.83 6,919.95 178.6K
14:40 6,919.72 6,924.08 6,919.72 6,924.08 116.1K
14:41 6,926.38 6,928.41 6,926.38 6,928.41 254.1K
14:42 6,929.92 6,929.92 6,925.99 6,925.99 250.7K
14:43 6,925.99 6,925.99 6,920.77 6,920.77 103.0K
14:44 6,919.07 6,919.61 6,918.87 6,918.87 123.1K
14:45 6,918.87 6,919.89 6,918.12 6,918.51 63.1K
14:46 6,918.51 6,921.34 6,918.51 6,921.34 57.6K
14:47 6,921.34 6,923.46 6,921.34 6,923.40 82.7K
14:48 6,923.29 6,923.29 6,921.56 6,922.69 100.4K
14:49 6,920.52 6,920.52 6,917.08 6,917.08 134.4K
14:50 6,918.09 6,918.83 6,918.09 6,918.72 83.9K
14:51 6,920.81 6,923.82 6,920.81 6,923.82 53.6K
14:52 6,926.55 6,927.45 6,926.55 6,927.41 125.8K
14:53 6,927.23 6,927.23 6,926.18 6,926.18 110.1K
14:54 6,925.30 6,925.30 6,923.95 6,924.70 102.0K
14:55 6,923.00 6,923.00 6,916.90 6,916.90 184.2K
14:56 6,916.90 6,918.03 6,916.90 6,917.19 45.4K
14:57 6,915.63 6,921.91 6,914.70 6,921.91 188.4K
14:58 6,921.15 6,922.84 6,921.15 6,922.84 96.3K
14:59 6,921.82 6,923.44 6,921.82 6,923.44 124.2K
15:00 6,922.44 6,922.44 6,921.15 6,921.52 68.1K
15:01 6,918.20 6,919.60 6,917.56 6,919.60 158.7K
15:02 6,920.85 6,921.05 6,919.59 6,919.59 47.6K
15:03 6,917.32 6,919.06 6,917.32 6,919.06 89.6K
15:04 6,917.07 6,917.07 6,916.18 6,916.18 79.9K
15:05 6,915.80 6,917.65 6,915.79 6,917.65 64.0K
15:06 6,919.79 6,921.09 6,919.77 6,921.09 58.7K
15:07 6,920.06 6,920.72 6,918.76 6,918.76 68.4K
15:08 6,916.85 6,920.45 6,916.85 6,918.86 80.2K
15:09 6,919.12 6,919.62 6,918.63 6,919.62 50.7K
15:10 6,919.17 6,923.44 6,919.17 6,923.44 160.7K
15:11 6,924.01 6,924.01 6,921.63 6,921.63 60.6K
15:12 6,921.05 6,921.51 6,921.05 6,921.51 59.5K
15:13 6,922.42 6,922.89 6,921.21 6,921.21 206.3K
15:14 6,919.05 6,920.06 6,919.05 6,919.82 135.1K
15:15 6,920.10 6,921.19 6,919.07 6,919.07 86.7K
15:16 6,918.07 6,918.07 6,913.78 6,913.78 97.1K
15:17 6,913.82 6,915.57 6,913.82 6,915.19 141.4K
15:18 6,915.00 6,918.64 6,915.00 6,917.88 74.4K
15:19 6,916.75 6,919.16 6,916.75 6,919.16 58.8K
15:20 6,919.80 6,922.03 6,919.80 6,921.47 145.7K
15:21 6,921.34 6,925.51 6,921.34 6,925.51 89.8K
15:22 6,926.50 6,929.37 6,926.50 6,929.37 230.9K
15:23 6,929.94 6,929.94 6,928.53 6,928.85 115.4K
15:24 6,927.46 6,927.46 6,926.35 6,926.96 132.4K
15:25 6,925.94 6,927.50 6,925.94 6,927.31 102.4K
15:26 6,927.84 6,927.84 6,926.58 6,927.50 134.0K
15:27 6,927.16 6,927.32 6,926.76 6,926.76 76.2K
15:28 6,925.96 6,927.02 6,924.93 6,927.02 109.9K
15:29 6,927.29 6,927.48 6,925.67 6,925.67 92.2K
15:30 6,925.24 6,925.50 6,924.26 6,925.50 149.1K
15:31 6,925.21 6,926.72 6,925.21 6,926.20 141.5K
15:32 6,926.47 6,927.40 6,926.47 6,926.48 149.6K
15:33 6,926.45 6,927.00 6,926.34 6,927.00 138.3K
15:34 6,927.00 6,928.56 6,927.00 6,928.56 192.3K
15:35 6,928.66 6,929.06 6,926.66 6,926.66 169.5K
15:36 6,926.41 6,927.71 6,925.55 6,927.71 178.1K
15:37 6,928.39 6,928.77 6,927.78 6,928.77 265.7K
15:38 6,929.26 6,929.29 6,929.03 6,929.03 191.6K
15:39 6,929.19 6,929.19 6,925.12 6,925.12 196.2K
15:40 6,925.19 6,925.19 6,923.58 6,923.58 88.4K
15:41 6,923.58 6,924.67 6,923.47 6,923.47 82.1K
15:42 6,923.97 6,924.82 6,923.18 6,923.18 94.5K
15:43 6,922.68 6,925.23 6,922.68 6,925.23 158.0K
15:44 6,925.32 6,925.32 6,923.90 6,924.18 133.1K
15:45 6,924.18 6,924.60 6,924.18 6,924.33 162.9K
15:46 6,924.47 6,924.47 6,920.69 6,920.82 211.3K
15:47 6,920.82 6,920.82 6,918.31 6,918.31 134.7K
15:48 6,918.20 6,919.25 6,917.74 6,919.25 268.7K
15:49 6,919.25 6,919.88 6,918.88 6,919.88 167.1K
15:50 6,919.88 6,919.88 6,917.14 6,917.14 318.7K
15:51 6,917.28 6,917.28 6,916.20 6,916.20 182.5K
15:52 6,915.14 6,915.14 6,913.43 6,913.43 188.2K
15:53 6,913.43 6,913.43 6,910.11 6,911.62 249.6K
15:54 6,912.05 6,915.23 6,912.05 6,915.23 474.1K
15:55 6,915.23 6,920.43 6,915.23 6,920.43 424.4K
15:56 6,922.18 6,925.20 6,922.18 6,925.20 723.1K
15:57 6,926.61 6,929.73 6,926.61 6,929.73 530.3K
15:58 6,929.33 6,929.33 6,928.41 6,928.65 503.3K
15:59 6,928.17 6,928.17 6,926.48 6,927.90 756.7K
16:00 6,927.90 6,927.90 6,926.19 6,926.19 12,425.2K
16:01 6,926.19 6,926.19 6,926.19 6,926.19 7.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据