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 6,926.19 6,963.51 6,926.19 6,963.23 808.4K
09:31 6,964.02 6,964.31 6,952.51 6,952.51 371.1K
09:32 6,943.26 6,950.67 6,942.50 6,950.67 129.6K
09:33 6,952.04 6,958.56 6,952.04 6,958.56 203.4K
09:34 6,959.45 6,959.45 6,956.23 6,957.52 108.5K
09:35 6,956.32 6,958.30 6,956.14 6,957.13 157.0K
09:36 6,960.84 6,960.84 6,954.46 6,956.08 211.5K
09:37 6,952.91 6,952.91 6,949.62 6,951.02 76.1K
09:38 6,952.04 6,952.48 6,950.97 6,950.97 97.0K
09:39 6,952.10 6,954.75 6,952.08 6,954.75 63.3K
09:40 6,956.32 6,959.65 6,955.61 6,959.10 160.7K
09:41 6,959.07 6,959.79 6,957.88 6,957.88 75.5K
09:42 6,958.72 6,960.74 6,956.68 6,960.74 170.8K
09:43 6,960.19 6,962.48 6,960.19 6,962.39 154.5K
09:44 6,965.04 6,965.04 6,960.37 6,961.37 132.2K
09:45 6,960.00 6,966.67 6,960.00 6,966.67 152.4K
09:46 6,965.48 6,966.50 6,964.86 6,964.86 102.0K
09:47 6,962.17 6,964.19 6,961.73 6,963.92 76.9K
09:48 6,959.78 6,959.78 6,951.62 6,951.62 306.8K
09:49 6,953.53 6,955.22 6,953.53 6,955.22 71.9K
09:50 6,955.97 6,958.43 6,955.97 6,958.43 81.6K
09:51 6,959.25 6,959.45 6,958.58 6,958.68 111.8K
09:52 6,958.27 6,958.27 6,956.13 6,956.53 128.8K
09:53 6,959.06 6,960.52 6,958.41 6,960.33 104.3K
09:54 6,959.04 6,959.04 6,956.23 6,956.23 77.0K
09:55 6,956.07 6,958.73 6,956.07 6,957.73 102.4K
09:56 6,958.23 6,958.23 6,956.54 6,956.55 103.0K
09:57 6,954.62 6,954.62 6,951.41 6,951.65 145.8K
09:58 6,952.17 6,952.17 6,949.21 6,950.49 145.8K
09:59 6,950.10 6,950.31 6,949.15 6,950.31 86.7K
10:00 6,949.64 6,951.53 6,949.64 6,951.09 63.7K
10:01 6,947.87 6,948.88 6,947.87 6,948.51 105.0K
10:02 6,950.84 6,951.86 6,949.86 6,950.44 246.9K
10:03 6,946.65 6,949.35 6,946.65 6,949.35 177.6K
10:04 6,951.18 6,951.28 6,950.70 6,951.28 78.7K
10:05 6,954.08 6,957.60 6,954.08 6,957.60 139.7K
10:06 6,958.18 6,959.51 6,958.18 6,959.51 97.4K
10:07 6,959.67 6,962.66 6,959.67 6,962.66 250.7K
10:08 6,964.15 6,968.36 6,961.72 6,968.36 141.3K
10:09 6,968.88 6,973.29 6,968.88 6,971.65 206.3K
10:10 6,971.74 6,975.99 6,971.74 6,975.99 141.6K
10:11 6,975.94 6,976.06 6,975.14 6,975.36 175.0K
10:12 6,975.94 6,977.10 6,975.20 6,977.10 249.6K
10:13 6,976.05 6,977.85 6,975.49 6,977.85 82.8K
10:14 6,978.29 6,978.44 6,977.45 6,978.44 106.6K
10:15 6,977.10 6,977.10 6,974.09 6,974.09 162.1K
10:16 6,972.90 6,975.09 6,972.90 6,973.37 112.4K
10:17 6,971.65 6,971.65 6,969.34 6,970.69 164.0K
10:18 6,969.04 6,971.02 6,969.04 6,970.93 118.0K
10:19 6,971.80 6,973.60 6,971.80 6,972.11 48.0K
10:20 6,971.77 6,971.97 6,970.62 6,970.80 155.1K
10:21 6,969.80 6,969.80 6,968.60 6,969.79 64.6K
10:22 6,971.53 6,971.72 6,969.64 6,969.64 123.7K
10:23 6,972.60 6,973.43 6,971.51 6,971.51 85.2K
10:24 6,971.40 6,977.24 6,971.40 6,977.24 194.5K
10:25 6,977.93 6,980.18 6,977.93 6,979.57 170.0K
10:26 6,978.74 6,979.68 6,978.68 6,979.17 115.6K
10:27 6,977.48 6,979.09 6,977.48 6,978.34 253.2K
10:28 6,975.37 6,977.49 6,975.21 6,977.49 116.7K
10:29 6,979.00 6,981.07 6,979.00 6,981.03 77.2K
10:30 6,981.58 6,984.34 6,981.58 6,984.34 87.6K
10:31 6,985.08 6,985.08 6,982.36 6,982.43 89.3K
10:32 6,983.00 6,990.06 6,983.00 6,990.06 223.2K
10:33 6,988.00 6,990.47 6,988.00 6,990.47 93.6K
10:34 6,990.73 6,990.73 6,988.03 6,988.75 196.6K
10:35 6,987.57 6,987.57 6,984.39 6,985.04 94.3K
10:36 6,983.02 6,985.22 6,983.02 6,984.38 92.9K
10:37 6,983.92 6,983.92 6,976.89 6,976.89 157.1K
10:38 6,977.57 6,977.57 6,977.09 6,977.09 43.1K
10:39 6,976.68 6,977.26 6,975.10 6,976.14 56.0K
10:40 6,977.19 6,977.19 6,972.73 6,973.23 82.8K
10:41 6,972.95 6,974.16 6,972.51 6,972.51 85.3K
10:42 6,971.19 6,971.19 6,968.10 6,969.33 80.0K
10:43 6,969.29 6,970.18 6,968.82 6,970.18 73.9K
10:44 6,970.31 6,972.96 6,970.31 6,972.96 39.8K
10:45 6,971.57 6,971.57 6,970.55 6,970.59 88.4K
10:46 6,970.49 6,974.28 6,970.49 6,973.68 53.6K
10:47 6,974.29 6,977.68 6,973.07 6,977.68 131.2K
10:48 6,975.60 6,975.85 6,974.66 6,975.25 56.5K
10:49 6,976.92 6,978.17 6,976.92 6,978.17 49.8K
10:50 6,978.12 6,983.49 6,976.75 6,983.49 132.6K
10:51 6,983.58 6,983.58 6,980.14 6,981.21 82.0K
10:52 6,980.67 6,980.67 6,977.15 6,977.15 96.0K
10:53 6,976.07 6,979.07 6,976.07 6,979.07 123.4K
10:54 6,979.70 6,979.70 6,977.21 6,977.21 207.2K
10:55 6,975.91 6,978.65 6,975.63 6,978.65 99.2K
10:56 6,977.85 6,977.85 6,974.38 6,974.38 61.8K
10:57 6,974.46 6,975.19 6,973.18 6,975.11 65.8K
10:58 6,978.22 6,978.25 6,977.26 6,977.73 152.4K
10:59 6,978.05 6,978.05 6,975.85 6,976.37 69.3K
11:00 6,976.30 6,980.93 6,976.30 6,980.78 113.0K
11:01 6,980.44 6,982.04 6,980.44 6,981.97 102.8K
11:02 6,981.22 6,982.07 6,981.13 6,981.13 61.6K
11:03 6,980.96 6,982.94 6,980.43 6,980.43 59.1K
11:04 6,980.34 6,980.34 6,977.83 6,978.10 83.5K
11:05 6,979.48 6,982.57 6,979.48 6,982.57 106.3K
11:06 6,984.39 6,986.59 6,983.68 6,986.59 91.4K
11:07 6,987.74 6,987.74 6,986.44 6,986.98 73.6K
11:08 6,986.35 6,986.35 6,984.26 6,984.26 56.4K
11:09 6,984.55 6,987.68 6,984.55 6,987.43 83.1K
11:10 6,988.23 6,990.84 6,987.22 6,990.84 63.5K
11:11 6,990.35 6,990.35 6,989.22 6,989.22 193.3K
11:12 6,988.81 6,988.81 6,987.88 6,987.88 70.2K
11:13 6,987.22 6,987.60 6,986.72 6,986.72 65.4K
11:14 6,989.64 6,990.07 6,987.61 6,987.61 103.9K
11:15 6,986.86 6,987.68 6,986.51 6,987.68 60.4K
11:16 6,986.61 6,986.61 6,984.32 6,984.54 140.8K
11:17 6,984.22 6,984.22 6,980.99 6,980.99 58.4K
11:18 6,980.47 6,984.81 6,980.47 6,984.81 66.0K
11:19 6,984.70 6,985.03 6,984.50 6,984.58 27.9K
11:20 6,984.76 6,987.60 6,984.76 6,987.60 81.5K
11:21 6,987.97 6,989.04 6,987.81 6,987.81 112.9K
11:22 6,988.25 6,988.44 6,988.24 6,988.24 112.7K
11:23 6,987.45 6,987.83 6,987.17 6,987.22 52.6K
11:24 6,987.40 6,989.08 6,987.40 6,988.10 83.2K
11:25 6,988.92 6,990.72 6,988.92 6,989.76 102.3K
11:26 6,990.29 6,990.29 6,986.06 6,986.06 71.8K
11:27 6,985.15 6,986.25 6,985.15 6,986.25 208.5K
11:28 6,986.27 6,986.27 6,985.20 6,985.20 44.8K
11:29 6,984.81 6,984.81 6,982.65 6,983.10 47.8K
11:30 6,983.47 6,983.47 6,980.02 6,980.59 65.3K
11:31 6,981.35 6,981.35 6,979.96 6,980.41 47.6K
11:32 6,980.86 6,980.93 6,978.81 6,978.81 60.8K
11:33 6,980.81 6,982.09 6,979.98 6,979.98 65.8K
11:34 6,979.49 6,979.55 6,976.59 6,976.59 85.8K
11:35 6,976.36 6,976.50 6,975.95 6,976.07 38.9K
11:36 6,977.50 6,980.51 6,977.50 6,979.17 61.1K
11:37 6,980.33 6,980.91 6,980.33 6,980.91 44.3K
11:38 6,980.62 6,980.74 6,980.21 6,980.21 65.4K
11:39 6,976.75 6,977.27 6,975.60 6,975.60 286.2K
11:40 6,975.81 6,977.10 6,975.81 6,976.38 63.6K
11:41 6,976.37 6,976.73 6,975.41 6,975.41 95.7K
11:42 6,976.61 6,977.54 6,976.49 6,976.49 62.3K
11:43 6,977.30 6,978.54 6,977.30 6,978.15 52.4K
11:44 6,977.19 6,978.61 6,976.82 6,978.61 68.1K
11:45 6,978.18 6,978.42 6,977.52 6,978.42 422.2K
11:46 6,977.92 6,977.92 6,976.76 6,976.76 33.4K
11:47 6,973.39 6,973.39 6,967.10 6,967.10 207.8K
11:48 6,968.40 6,968.40 6,966.77 6,966.77 82.1K
11:49 6,967.08 6,967.27 6,965.81 6,967.09 51.3K
11:50 6,965.95 6,966.21 6,965.68 6,965.68 71.5K
11:51 6,965.82 6,965.82 6,964.39 6,964.83 66.0K
11:52 6,963.73 6,966.70 6,963.73 6,966.70 113.3K
11:53 6,970.12 6,971.13 6,969.34 6,969.34 110.0K
11:54 6,968.47 6,970.40 6,968.47 6,969.86 87.3K
11:55 6,969.65 6,969.65 6,966.79 6,966.79 73.1K
11:56 6,966.38 6,968.33 6,966.38 6,968.33 55.1K
11:57 6,967.27 6,967.27 6,964.96 6,964.96 117.4K
11:58 6,964.54 6,964.54 6,962.33 6,962.33 119.4K
11:59 6,962.07 6,962.07 6,959.05 6,959.48 259.1K
12:00 6,959.64 6,959.97 6,959.37 6,959.97 44.9K
12:01 6,959.55 6,959.55 6,957.00 6,957.00 99.8K
12:02 6,956.00 6,956.00 6,953.00 6,954.96 128.3K
12:03 6,954.56 6,954.80 6,953.12 6,953.12 98.1K
12:04 6,953.44 6,957.24 6,953.44 6,956.42 95.1K
12:05 6,956.98 6,956.98 6,956.25 6,956.51 40.3K
12:06 6,956.77 6,960.00 6,956.77 6,960.00 63.8K
12:07 6,959.96 6,959.96 6,959.56 6,959.57 134.5K
12:08 6,958.52 6,958.52 6,957.25 6,957.25 61.4K
12:09 6,957.49 6,957.60 6,957.34 6,957.56 63.4K
12:10 6,957.90 6,960.19 6,957.90 6,960.19 56.1K
12:11 6,961.41 6,963.90 6,961.41 6,963.16 116.0K
12:12 6,962.72 6,962.89 6,962.53 6,962.74 49.2K
12:13 6,962.17 6,963.95 6,961.90 6,963.28 54.3K
12:14 6,962.46 6,962.46 6,956.73 6,956.73 97.2K
12:15 6,955.17 6,955.17 6,951.29 6,951.29 125.5K
12:16 6,950.69 6,950.86 6,950.48 6,950.50 69.2K
12:17 6,950.64 6,951.59 6,950.64 6,951.38 52.1K
12:18 6,953.25 6,955.89 6,953.25 6,955.44 144.6K
12:19 6,955.56 6,955.90 6,954.36 6,955.90 69.5K
12:20 6,956.54 6,957.08 6,956.54 6,956.94 65.7K
12:21 6,956.57 6,957.63 6,956.57 6,957.27 46.4K
12:22 6,958.55 6,958.81 6,958.55 6,958.68 84.5K
12:23 6,956.69 6,956.69 6,955.11 6,955.11 59.3K
12:24 6,954.73 6,954.73 6,953.14 6,953.14 118.5K
12:25 6,953.64 6,954.37 6,953.18 6,954.37 32.2K
12:26 6,955.14 6,955.15 6,954.68 6,954.68 58.9K
12:27 6,955.32 6,955.36 6,954.88 6,954.88 31.3K
12:28 6,954.75 6,954.99 6,954.43 6,954.99 34.5K
12:29 6,955.68 6,955.68 6,954.47 6,954.71 50.1K
12:30 6,955.11 6,959.23 6,955.11 6,959.22 89.5K
12:31 6,960.02 6,960.02 6,959.34 6,959.34 48.7K
12:32 6,959.29 6,960.23 6,959.17 6,960.23 34.1K
12:33 6,961.23 6,962.31 6,961.23 6,962.31 50.4K
12:34 6,962.32 6,962.73 6,962.32 6,962.68 31.4K
12:35 6,963.45 6,964.56 6,962.91 6,964.56 54.9K
12:36 6,965.32 6,966.17 6,964.45 6,966.17 111.2K
12:37 6,966.27 6,968.66 6,966.27 6,968.66 92.4K
12:38 6,969.30 6,971.16 6,969.11 6,971.16 67.9K
12:39 6,970.70 6,970.70 6,969.06 6,969.06 79.0K
12:40 6,969.19 6,970.32 6,969.19 6,970.32 161.5K
12:41 6,970.88 6,970.88 6,969.62 6,969.62 74.6K
12:42 6,971.35 6,973.35 6,971.08 6,973.35 63.8K
12:43 6,972.88 6,972.88 6,971.23 6,971.23 52.4K
12:44 6,971.39 6,971.39 6,969.73 6,969.73 39.8K
12:45 6,969.84 6,971.25 6,969.84 6,971.25 44.9K
12:46 6,970.38 6,973.21 6,970.38 6,973.21 99.7K
12:47 6,975.35 6,975.80 6,974.72 6,974.72 55.9K
12:48 6,974.71 6,974.82 6,973.55 6,974.82 77.0K
12:49 6,973.97 6,974.09 6,973.81 6,973.90 50.8K
12:50 6,973.68 6,974.52 6,973.68 6,974.52 36.3K
12:51 6,974.47 6,975.35 6,974.14 6,975.35 41.1K
12:52 6,975.16 6,975.56 6,975.16 6,975.48 24.2K
12:53 6,975.81 6,975.81 6,973.55 6,973.62 72.4K
12:54 6,974.47 6,974.83 6,974.40 6,974.83 40.1K
12:55 6,973.63 6,973.63 6,972.21 6,973.40 87.2K
12:56 6,973.92 6,974.34 6,973.90 6,974.34 72.4K
12:57 6,974.68 6,975.51 6,974.17 6,974.17 101.0K
12:58 6,974.87 6,974.87 6,973.47 6,973.47 56.1K
12:59 6,973.01 6,973.73 6,972.31 6,972.31 71.3K
13:00 6,972.54 6,972.95 6,972.54 6,972.95 52.0K
13:01 6,974.27 6,974.27 6,973.49 6,973.67 60.0K
13:02 6,973.40 6,973.40 6,972.18 6,972.83 54.4K
13:03 6,974.43 6,975.40 6,973.86 6,975.40 79.4K
13:04 6,975.90 6,976.85 6,975.90 6,976.50 108.0K
13:05 6,976.69 6,978.15 6,976.69 6,978.15 97.8K
13:06 6,978.28 6,978.88 6,978.28 6,978.83 69.8K
13:07 6,979.63 6,980.22 6,979.54 6,979.59 229.1K
13:08 6,980.16 6,980.69 6,979.40 6,979.40 88.2K
13:09 6,980.16 6,980.16 6,979.39 6,979.55 87.0K
13:10 6,979.15 6,979.62 6,979.11 6,979.62 87.2K
13:11 6,978.85 6,978.85 6,978.06 6,978.79 113.1K
13:12 6,979.64 6,979.97 6,979.05 6,979.97 36.2K
13:13 6,980.21 6,981.07 6,979.80 6,981.07 65.4K
13:14 6,979.50 6,982.04 6,979.50 6,982.04 62.1K
13:15 6,981.78 6,981.78 6,981.19 6,981.72 54.1K
13:16 6,981.79 6,984.18 6,981.79 6,984.18 55.4K
13:17 6,984.60 6,984.92 6,984.08 6,984.08 89.5K
13:18 6,983.61 6,983.61 6,982.27 6,982.27 74.3K
13:19 6,982.01 6,982.66 6,981.86 6,982.21 53.5K
13:20 6,983.15 6,984.20 6,983.01 6,984.20 62.6K
13:21 6,984.44 6,984.99 6,984.44 6,984.91 32.7K
13:22 6,984.38 6,985.00 6,984.38 6,984.47 53.8K
13:23 6,983.98 6,983.98 6,982.39 6,982.39 41.8K
13:24 6,982.58 6,986.84 6,982.58 6,986.84 268.4K
13:25 6,987.35 6,987.35 6,984.30 6,984.30 69.0K
13:26 6,985.28 6,987.37 6,985.28 6,987.37 94.5K
13:27 6,987.96 6,988.55 6,987.74 6,987.74 67.2K
13:28 6,986.89 6,986.92 6,986.42 6,986.51 74.1K
13:29 6,986.52 6,986.96 6,986.28 6,986.96 70.7K
13:30 6,987.69 6,990.71 6,987.69 6,988.72 108.9K
13:31 6,988.25 6,988.54 6,988.25 6,988.54 30.1K
13:32 6,988.72 6,988.72 6,987.31 6,987.31 96.5K
13:33 6,986.83 6,987.73 6,986.83 6,987.39 61.8K
13:34 6,984.64 6,984.85 6,982.94 6,982.94 152.6K
13:35 6,984.29 6,984.53 6,984.29 6,984.49 53.9K
13:36 6,984.28 6,987.14 6,984.28 6,987.14 108.2K
13:37 6,988.36 6,989.29 6,988.36 6,989.29 55.2K
13:38 6,989.37 6,989.85 6,989.12 6,989.85 34.1K
13:39 6,990.78 6,993.60 6,990.78 6,993.60 74.2K
13:40 6,993.14 6,993.33 6,992.55 6,992.55 31.1K
13:41 6,992.06 6,993.00 6,992.06 6,992.98 42.9K
13:42 6,993.13 6,993.38 6,993.01 6,993.38 62.3K
13:43 6,993.37 6,994.23 6,992.06 6,993.55 102.7K
13:44 6,994.48 6,994.63 6,993.22 6,993.22 34.8K
13:45 6,992.83 6,993.64 6,991.94 6,993.64 60.1K
13:46 6,993.43 6,995.53 6,993.43 6,995.17 36.7K
13:47 6,994.18 6,994.18 6,992.91 6,992.91 46.9K
13:48 6,993.22 6,993.22 6,992.20 6,992.20 44.8K
13:49 6,991.99 6,991.99 6,991.20 6,991.20 29.0K
13:50 6,991.19 6,991.45 6,989.84 6,989.84 143.0K
13:51 6,989.21 6,990.51 6,988.40 6,990.51 151.5K
13:52 6,989.71 6,990.04 6,989.71 6,990.04 75.1K
13:53 6,989.30 6,990.30 6,989.11 6,989.11 59.9K
13:54 6,988.84 6,990.00 6,988.84 6,989.90 41.6K
13:55 6,989.83 6,990.14 6,989.49 6,990.14 30.1K
13:56 6,989.39 6,989.39 6,988.02 6,988.02 62.9K
13:57 6,989.65 6,989.65 6,989.49 6,989.54 129.0K
13:58 6,990.45 6,990.49 6,990.33 6,990.33 58.5K
13:59 6,990.15 6,990.15 6,989.01 6,989.01 70.8K
14:00 6,989.32 6,989.32 6,988.86 6,988.88 83.5K
14:01 6,989.18 6,989.37 6,988.13 6,988.13 58.8K
14:02 6,988.90 6,990.28 6,988.90 6,989.70 78.0K
14:03 6,989.43 6,989.43 6,986.74 6,986.74 93.3K
14:04 6,986.13 6,987.57 6,986.13 6,986.75 109.2K
14:05 6,986.01 6,987.85 6,985.66 6,987.85 116.0K
14:06 6,987.88 6,987.88 6,984.11 6,984.11 52.7K
14:07 6,983.58 6,985.27 6,983.58 6,984.76 66.1K
14:08 6,984.30 6,985.85 6,984.29 6,985.71 62.9K
14:09 6,985.77 6,988.47 6,985.77 6,988.47 235.3K
14:10 6,988.76 6,988.76 6,987.47 6,987.47 66.8K
14:11 6,988.82 6,988.83 6,988.19 6,988.19 70.4K
14:12 6,987.96 6,987.96 6,987.23 6,987.70 106.2K
14:13 6,985.09 6,985.09 6,984.51 6,984.70 73.0K
14:14 6,986.12 6,986.44 6,985.92 6,985.92 63.7K
14:15 6,985.67 6,986.38 6,985.57 6,986.38 93.5K
14:16 6,986.16 6,986.16 6,985.87 6,985.91 29.0K
14:17 6,985.99 6,985.99 6,984.54 6,984.54 40.5K
14:18 6,984.61 6,986.95 6,984.61 6,985.19 92.7K
14:19 6,985.90 6,985.90 6,985.46 6,985.59 157.7K
14:20 6,986.06 6,988.44 6,986.06 6,988.44 65.6K
14:21 6,988.04 6,988.33 6,988.01 6,988.01 55.9K
14:22 6,987.47 6,989.57 6,987.47 6,989.57 181.1K
14:23 6,990.28 6,990.28 6,988.60 6,988.62 615.6K
14:24 6,986.97 6,986.97 6,984.70 6,984.70 68.2K
14:25 6,985.41 6,985.41 6,983.41 6,983.41 59.9K
14:26 6,985.27 6,985.57 6,985.27 6,985.31 117.9K
14:27 6,984.94 6,984.94 6,983.21 6,983.21 72.8K
14:28 6,982.42 6,984.08 6,982.10 6,984.08 91.9K
14:29 6,983.54 6,983.54 6,981.55 6,982.60 115.9K
14:30 6,982.14 6,982.14 6,979.84 6,979.84 72.0K
14:31 6,979.72 6,979.72 6,975.93 6,976.29 137.0K
14:32 6,975.65 6,975.65 6,974.66 6,975.16 116.1K
14:33 6,975.19 6,975.19 6,973.38 6,973.82 37.0K
14:34 6,973.62 6,975.25 6,973.28 6,975.25 85.5K
14:35 6,974.86 6,974.89 6,973.98 6,974.89 84.6K
14:36 6,974.89 6,975.21 6,974.81 6,975.21 51.8K
14:37 6,973.88 6,973.94 6,973.26 6,973.59 64.6K
14:38 6,972.95 6,973.56 6,972.95 6,973.56 143.6K
14:39 6,973.33 6,974.29 6,973.33 6,974.29 54.2K
14:40 6,973.94 6,974.08 6,973.75 6,974.05 56.7K
14:41 6,972.99 6,973.04 6,972.97 6,972.97 47.9K
14:42 6,973.37 6,973.41 6,972.95 6,972.95 49.6K
14:43 6,972.58 6,973.54 6,971.72 6,973.54 47.4K
14:44 6,974.61 6,976.97 6,974.61 6,976.97 190.7K
14:45 6,976.61 6,977.00 6,976.34 6,976.34 42.6K
14:46 6,976.55 6,977.68 6,976.05 6,976.05 212.8K
14:47 6,975.98 6,975.98 6,975.23 6,975.39 114.8K
14:48 6,975.46 6,976.55 6,975.46 6,976.55 81.5K
14:49 6,976.63 6,978.29 6,976.63 6,977.87 98.5K
14:50 6,978.10 6,981.60 6,978.10 6,981.60 155.8K
14:51 6,981.88 6,981.88 6,980.70 6,980.70 60.5K
14:52 6,980.06 6,980.63 6,980.06 6,980.18 46.6K
14:53 6,979.80 6,980.11 6,978.19 6,978.19 48.1K
14:54 6,978.20 6,978.40 6,977.66 6,978.40 71.0K
14:55 6,978.25 6,979.29 6,978.25 6,978.89 46.9K
14:56 6,979.87 6,979.87 6,979.64 6,979.85 89.0K
14:57 6,979.43 6,979.43 6,978.73 6,978.73 68.3K
14:58 6,978.75 6,978.75 6,978.19 6,978.30 59.9K
14:59 6,978.51 6,979.50 6,978.51 6,979.26 96.7K
15:00 6,979.43 6,979.43 6,977.94 6,978.77 82.0K
15:01 6,979.32 6,982.29 6,979.32 6,982.29 99.3K
15:02 6,983.26 6,984.05 6,983.22 6,984.05 162.0K
15:03 6,984.03 6,984.18 6,984.03 6,984.11 42.5K
15:04 6,984.97 6,985.81 6,984.70 6,984.70 57.9K
15:05 6,984.18 6,984.18 6,982.66 6,982.66 65.1K
15:06 6,982.25 6,984.45 6,982.25 6,984.45 122.2K
15:07 6,985.67 6,985.67 6,983.59 6,983.59 92.7K
15:08 6,984.42 6,985.18 6,982.91 6,982.91 108.6K
15:09 6,982.17 6,982.17 6,979.11 6,979.11 137.3K
15:10 6,978.27 6,980.76 6,978.27 6,980.76 101.3K
15:11 6,980.55 6,980.74 6,980.40 6,980.74 43.8K
15:12 6,981.13 6,981.36 6,980.83 6,980.97 68.9K
15:13 6,981.90 6,981.90 6,980.57 6,980.99 69.3K
15:14 6,981.45 6,982.33 6,981.45 6,982.33 111.5K
15:15 6,982.76 6,983.10 6,982.76 6,982.82 117.1K
15:16 6,982.24 6,983.94 6,981.96 6,981.96 59.4K
15:17 6,982.47 6,982.59 6,982.02 6,982.59 87.0K
15:18 6,982.10 6,982.10 6,979.91 6,979.91 63.4K
15:19 6,979.49 6,979.49 6,978.34 6,979.33 122.3K
15:20 6,980.48 6,980.54 6,979.39 6,980.54 135.0K
15:21 6,979.42 6,979.51 6,978.16 6,978.16 189.3K
15:22 6,976.72 6,977.24 6,976.64 6,977.14 255.5K
15:23 6,977.79 6,982.01 6,977.79 6,981.11 301.6K
15:24 6,980.22 6,980.22 6,978.40 6,978.99 70.3K
15:25 6,979.09 6,979.66 6,978.42 6,979.66 86.1K
15:26 6,979.06 6,979.27 6,978.64 6,979.27 53.8K
15:27 6,979.54 6,979.54 6,975.43 6,975.43 93.6K
15:28 6,975.94 6,976.85 6,975.94 6,976.85 95.4K
15:29 6,977.82 6,977.82 6,977.01 6,977.01 101.8K
15:30 6,977.10 6,977.96 6,976.64 6,977.96 91.5K
15:31 6,978.32 6,978.43 6,978.09 6,978.10 106.2K
15:32 6,978.48 6,978.48 6,976.26 6,976.26 92.6K
15:33 6,976.23 6,976.23 6,974.74 6,974.74 88.3K
15:34 6,974.02 6,975.10 6,973.97 6,975.10 141.4K
15:35 6,975.03 6,976.16 6,975.03 6,976.16 93.3K
15:36 6,975.33 6,976.20 6,974.80 6,975.83 150.0K
15:37 6,977.16 6,977.16 6,975.15 6,977.07 679.6K
15:38 6,974.91 6,974.91 6,970.99 6,972.64 535.3K
15:39 6,972.36 6,972.36 6,957.85 6,957.85 733.5K
15:40 6,953.23 6,953.23 6,942.23 6,946.12 1,258.5K
15:41 6,942.17 6,943.25 6,939.58 6,941.09 453.5K
15:42 6,944.13 6,944.13 6,937.54 6,938.72 502.2K
15:43 6,940.77 6,941.83 6,934.58 6,934.58 457.5K
15:44 6,932.30 6,932.30 6,924.58 6,924.58 744.7K
15:45 6,919.82 6,939.47 6,919.82 6,939.47 1,197.7K
15:46 6,944.91 6,948.77 6,944.91 6,948.77 611.3K
15:47 6,952.53 6,959.40 6,952.53 6,955.68 431.8K
15:48 6,955.58 6,963.23 6,955.58 6,963.14 295.8K
15:49 6,960.54 6,963.83 6,958.95 6,963.83 343.3K
15:50 6,965.96 6,969.25 6,965.18 6,969.25 510.4K
15:51 6,975.27 6,977.70 6,975.27 6,977.30 507.3K
15:52 6,977.70 6,977.70 6,973.41 6,973.41 518.4K
15:53 6,975.00 6,975.00 6,973.81 6,974.16 290.0K
15:54 6,971.65 6,976.37 6,971.65 6,976.37 451.3K
15:55 6,975.44 6,978.70 6,975.44 6,977.99 524.9K
15:56 6,976.72 6,976.72 6,975.00 6,975.54 576.8K
15:57 6,972.23 6,972.23 6,965.07 6,965.07 622.9K
15:58 6,966.57 6,968.07 6,966.57 6,968.07 556.4K
15:59 6,970.31 6,970.50 6,969.39 6,969.98 1,108.9K
16:00 6,969.64 6,969.64 6,968.11 6,968.11 23,695.9K
16:01 6,968.11 6,968.11 6,968.11 6,968.11 100.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据