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 6,968.95 6,982.00 6,968.95 6,973.25 846.1K
09:31 6,973.32 6,974.03 6,970.62 6,972.65 312.4K
09:32 6,964.74 6,964.74 6,956.37 6,956.37 209.5K
09:33 6,949.61 6,949.61 6,943.40 6,943.40 226.3K
09:34 6,949.26 6,949.26 6,937.55 6,937.55 212.7K
09:35 6,937.68 6,937.68 6,925.88 6,925.88 334.1K
09:36 6,922.25 6,922.25 6,910.97 6,910.97 351.5K
09:37 6,911.08 6,922.63 6,911.08 6,922.63 315.3K
09:38 6,921.73 6,930.48 6,921.73 6,929.36 164.0K
09:39 6,929.35 6,934.41 6,929.35 6,934.41 103.7K
09:40 6,930.81 6,930.81 6,927.67 6,927.67 157.6K
09:41 6,928.31 6,928.31 6,922.36 6,924.22 136.7K
09:42 6,924.50 6,938.29 6,924.50 6,938.29 153.0K
09:43 6,940.35 6,940.35 6,938.23 6,938.60 77.7K
09:44 6,936.83 6,936.83 6,931.37 6,931.39 145.0K
09:45 6,932.60 6,932.60 6,931.96 6,931.96 93.2K
09:46 6,929.02 6,929.02 6,922.95 6,922.95 231.7K
09:47 6,917.66 6,918.77 6,917.66 6,918.42 122.5K
09:48 6,916.36 6,916.36 6,910.83 6,913.75 527.4K
09:49 6,912.76 6,912.76 6,905.02 6,905.02 329.9K
09:50 6,906.45 6,906.45 6,901.11 6,901.11 349.8K
09:51 6,898.49 6,912.14 6,898.49 6,912.14 337.2K
09:52 6,909.23 6,911.43 6,907.92 6,908.24 82.4K
09:53 6,907.63 6,908.30 6,907.31 6,908.19 179.8K
09:54 6,910.60 6,912.54 6,908.83 6,908.83 153.0K
09:55 6,907.94 6,907.94 6,903.10 6,903.10 172.3K
09:56 6,903.85 6,905.17 6,902.75 6,904.00 133.9K
09:57 6,904.77 6,910.44 6,904.45 6,910.44 99.9K
09:58 6,909.66 6,911.03 6,909.60 6,911.03 94.9K
09:59 6,908.77 6,910.11 6,907.84 6,909.88 149.9K
10:00 6,909.36 6,909.55 6,907.51 6,909.55 198.7K
10:01 6,909.77 6,909.77 6,903.49 6,903.49 143.7K
10:02 6,902.28 6,910.33 6,902.28 6,910.04 128.9K
10:03 6,909.63 6,918.14 6,909.63 6,918.14 164.1K
10:04 6,917.45 6,917.58 6,916.44 6,916.44 208.1K
10:05 6,913.60 6,913.68 6,912.25 6,912.77 131.0K
10:06 6,911.40 6,913.87 6,910.84 6,910.84 136.6K
10:07 6,915.39 6,919.66 6,914.70 6,917.37 139.4K
10:08 6,917.84 6,920.74 6,917.84 6,920.74 249.9K
10:09 6,921.69 6,928.60 6,921.69 6,928.60 109.5K
10:10 6,927.63 6,929.96 6,927.30 6,929.96 125.9K
10:11 6,931.31 6,931.31 6,927.53 6,927.53 134.3K
10:12 6,926.41 6,926.41 6,922.78 6,923.11 85.8K
10:13 6,923.59 6,923.59 6,922.50 6,922.50 84.6K
10:14 6,920.01 6,921.87 6,920.01 6,921.87 104.0K
10:15 6,923.06 6,927.39 6,923.06 6,927.39 147.6K
10:16 6,928.43 6,931.12 6,927.90 6,931.12 191.7K
10:17 6,932.33 6,935.54 6,932.33 6,935.54 166.3K
10:18 6,935.61 6,940.91 6,935.61 6,940.60 130.6K
10:19 6,940.50 6,942.95 6,940.50 6,942.95 70.3K
10:20 6,944.02 6,945.12 6,944.02 6,944.58 196.7K
10:21 6,943.91 6,944.07 6,942.09 6,942.15 102.6K
10:22 6,944.52 6,947.22 6,944.52 6,947.22 78.0K
10:23 6,948.02 6,950.44 6,947.90 6,949.35 172.3K
10:24 6,947.46 6,947.46 6,941.90 6,944.49 136.4K
10:25 6,944.91 6,946.03 6,944.91 6,946.03 98.5K
10:26 6,944.89 6,944.89 6,943.25 6,944.24 66.0K
10:27 6,945.01 6,946.53 6,945.01 6,946.53 160.8K
10:28 6,945.10 6,945.10 6,942.45 6,942.45 155.2K
10:29 6,941.01 6,945.40 6,941.01 6,943.60 87.8K
10:30 6,944.25 6,944.78 6,934.99 6,934.99 248.8K
10:31 6,934.02 6,941.85 6,934.02 6,941.85 97.1K
10:32 6,940.24 6,941.80 6,937.80 6,941.80 96.5K
10:33 6,938.85 6,938.85 6,937.55 6,938.14 92.5K
10:34 6,936.31 6,938.62 6,935.63 6,938.62 116.9K
10:35 6,942.90 6,945.89 6,941.77 6,945.42 97.0K
10:36 6,944.92 6,944.92 6,941.74 6,941.74 80.0K
10:37 6,942.81 6,943.55 6,939.82 6,939.82 105.8K
10:38 6,940.13 6,942.41 6,940.13 6,941.56 91.6K
10:39 6,938.90 6,945.08 6,938.90 6,945.08 290.7K
10:40 6,945.04 6,946.17 6,944.63 6,946.17 104.9K
10:41 6,946.22 6,948.23 6,944.23 6,944.23 105.1K
10:42 6,945.09 6,946.23 6,945.09 6,946.23 44.1K
10:43 6,949.27 6,949.27 6,948.69 6,949.11 82.3K
10:44 6,950.04 6,950.30 6,949.71 6,950.30 92.1K
10:45 6,951.25 6,956.28 6,951.25 6,956.28 242.8K
10:46 6,954.05 6,954.37 6,951.94 6,951.94 206.3K
10:47 6,952.78 6,952.78 6,952.28 6,952.59 81.6K
10:48 6,952.04 6,954.82 6,952.04 6,954.82 88.8K
10:49 6,955.35 6,955.77 6,954.92 6,954.92 90.9K
10:50 6,954.04 6,954.04 6,951.52 6,951.54 101.1K
10:51 6,951.75 6,953.51 6,951.75 6,953.51 77.5K
10:52 6,955.28 6,955.28 6,953.98 6,954.64 146.2K
10:53 6,954.26 6,957.39 6,954.24 6,957.02 65.7K
10:54 6,957.36 6,957.36 6,955.22 6,955.41 137.1K
10:55 6,957.24 6,959.16 6,957.24 6,958.38 104.1K
10:56 6,958.45 6,960.52 6,958.28 6,960.52 61.5K
10:57 6,958.73 6,961.42 6,958.73 6,961.42 127.8K
10:58 6,960.35 6,960.36 6,959.25 6,960.08 81.8K
10:59 6,960.57 6,960.77 6,959.77 6,959.77 74.8K
11:00 6,962.66 6,964.22 6,962.66 6,964.22 130.7K
11:01 6,963.74 6,964.75 6,961.94 6,964.75 72.7K
11:02 6,964.31 6,967.92 6,964.31 6,967.71 161.8K
11:03 6,967.02 6,968.87 6,967.02 6,968.87 66.9K
11:04 6,969.12 6,969.34 6,968.71 6,969.23 218.6K
11:05 6,968.87 6,970.76 6,968.87 6,970.76 146.3K
11:06 6,971.81 6,971.81 6,967.45 6,967.45 133.5K
11:07 6,967.13 6,967.75 6,966.66 6,966.66 94.1K
11:08 6,965.36 6,965.83 6,964.24 6,964.90 71.1K
11:09 6,964.29 6,966.53 6,964.04 6,966.53 84.6K
11:10 6,967.48 6,968.22 6,967.24 6,967.52 104.7K
11:11 6,967.19 6,967.19 6,966.00 6,966.00 50.1K
11:12 6,968.17 6,969.91 6,967.87 6,969.91 77.8K
11:13 6,970.41 6,972.21 6,970.41 6,972.21 67.1K
11:14 6,973.55 6,973.55 6,971.86 6,971.86 61.5K
11:15 6,972.75 6,972.75 6,971.76 6,971.76 52.3K
11:16 6,971.24 6,971.24 6,970.54 6,970.70 100.0K
11:17 6,968.54 6,972.86 6,968.54 6,972.86 98.5K
11:18 6,974.34 6,977.06 6,974.34 6,977.06 127.1K
11:19 6,975.37 6,976.92 6,975.37 6,976.72 60.5K
11:20 6,976.75 6,980.60 6,976.75 6,980.60 112.1K
11:21 6,984.00 6,984.73 6,982.31 6,982.31 196.7K
11:22 6,981.74 6,983.25 6,981.74 6,982.74 102.6K
11:23 6,981.91 6,986.16 6,981.91 6,986.10 93.8K
11:24 6,985.50 6,987.47 6,985.50 6,986.04 55.2K
11:25 6,984.15 6,985.32 6,982.19 6,982.19 78.7K
11:26 6,980.11 6,981.63 6,980.11 6,981.63 98.6K
11:27 6,979.65 6,979.74 6,978.48 6,979.74 51.2K
11:28 6,978.68 6,979.55 6,978.60 6,978.85 63.6K
11:29 6,978.21 6,980.14 6,978.21 6,979.49 39.6K
11:30 6,976.62 6,978.53 6,975.38 6,978.53 69.4K
11:31 6,975.98 6,977.32 6,975.81 6,977.32 38.6K
11:32 6,977.33 6,979.35 6,977.33 6,977.92 58.3K
11:33 6,977.65 6,979.06 6,977.65 6,978.45 53.4K
11:34 6,978.25 6,978.25 6,974.68 6,974.84 140.7K
11:35 6,975.10 6,975.10 6,972.12 6,972.12 147.1K
11:36 6,972.23 6,974.64 6,972.23 6,974.64 60.7K
11:37 6,977.54 6,977.54 6,974.82 6,974.82 252.9K
11:38 6,974.65 6,975.53 6,973.01 6,973.48 132.9K
11:39 6,972.42 6,973.98 6,972.05 6,973.15 108.2K
11:40 6,973.73 6,974.81 6,973.47 6,974.11 86.1K
11:41 6,975.46 6,975.46 6,974.66 6,975.08 174.7K
11:42 6,976.76 6,981.39 6,976.76 6,981.39 186.4K
11:43 6,980.41 6,980.90 6,978.52 6,978.52 64.5K
11:44 6,974.77 6,974.77 6,973.03 6,973.03 100.6K
11:45 6,972.68 6,972.76 6,969.85 6,969.85 80.0K
11:46 6,968.61 6,968.61 6,963.83 6,963.83 88.2K
11:47 6,965.08 6,965.23 6,964.95 6,965.19 44.7K
11:48 6,964.62 6,964.62 6,962.45 6,962.45 76.1K
11:49 6,962.73 6,965.49 6,961.84 6,965.49 70.1K
11:50 6,966.27 6,966.27 6,965.74 6,965.74 124.3K
11:51 6,965.00 6,965.86 6,965.00 6,965.52 43.8K
11:52 6,966.46 6,968.39 6,966.02 6,968.39 57.4K
11:53 6,969.26 6,971.38 6,969.26 6,971.38 139.2K
11:54 6,970.11 6,970.11 6,966.79 6,966.79 168.8K
11:55 6,966.35 6,966.99 6,966.35 6,966.78 91.7K
11:56 6,965.98 6,965.98 6,961.97 6,961.97 100.8K
11:57 6,961.23 6,961.38 6,960.02 6,960.37 80.9K
11:58 6,961.00 6,964.26 6,961.00 6,962.86 80.7K
11:59 6,963.27 6,963.27 6,959.38 6,959.38 51.7K
12:00 6,959.29 6,959.79 6,958.80 6,958.80 50.5K
12:01 6,958.45 6,958.48 6,957.30 6,957.44 68.4K
12:02 6,956.15 6,957.50 6,956.15 6,957.50 47.2K
12:03 6,958.44 6,958.45 6,958.18 6,958.32 56.6K
12:04 6,961.67 6,961.67 6,960.34 6,960.34 87.8K
12:05 6,961.29 6,961.78 6,961.00 6,961.00 65.7K
12:06 6,959.24 6,959.24 6,957.50 6,957.50 223.3K
12:07 6,958.52 6,958.52 6,957.95 6,958.04 124.3K
12:08 6,958.09 6,958.98 6,958.09 6,958.98 39.3K
12:09 6,956.47 6,956.47 6,950.43 6,950.43 243.0K
12:10 6,945.90 6,945.90 6,940.66 6,942.89 355.3K
12:11 6,941.93 6,941.93 6,934.74 6,934.74 128.0K
12:12 6,934.60 6,935.02 6,931.02 6,931.02 245.9K
12:13 6,930.71 6,933.29 6,930.71 6,931.47 141.5K
12:14 6,929.27 6,930.03 6,928.30 6,930.03 167.9K
12:15 6,933.14 6,933.14 6,928.91 6,928.91 134.0K
12:16 6,928.83 6,930.81 6,927.95 6,930.81 54.1K
12:17 6,928.71 6,929.43 6,926.34 6,926.54 175.3K
12:18 6,929.23 6,929.23 6,927.01 6,927.01 86.8K
12:19 6,927.81 6,931.02 6,926.40 6,926.40 152.7K
12:20 6,926.86 6,929.85 6,926.86 6,929.85 117.9K
12:21 6,930.33 6,937.71 6,930.33 6,937.71 292.0K
12:22 6,937.97 6,937.97 6,935.19 6,936.31 109.1K
12:23 6,936.21 6,938.23 6,935.46 6,938.23 98.0K
12:24 6,940.51 6,940.51 6,937.18 6,937.77 53.6K
12:25 6,936.11 6,936.11 6,933.81 6,933.81 118.4K
12:26 6,931.26 6,934.52 6,931.22 6,934.52 82.5K
12:27 6,936.11 6,936.56 6,936.05 6,936.05 72.2K
12:28 6,935.61 6,935.77 6,935.61 6,935.66 52.8K
12:29 6,934.99 6,935.02 6,933.00 6,933.00 82.3K
12:30 6,933.01 6,934.43 6,933.01 6,934.32 70.6K
12:31 6,936.82 6,940.01 6,936.82 6,940.01 114.6K
12:32 6,941.44 6,942.82 6,941.44 6,942.11 146.7K
12:33 6,944.22 6,944.34 6,942.91 6,942.91 102.1K
12:34 6,942.24 6,942.50 6,939.98 6,939.98 86.6K
12:35 6,938.78 6,940.62 6,936.80 6,940.62 65.3K
12:36 6,939.21 6,941.61 6,938.26 6,941.61 105.7K
12:37 6,942.17 6,944.40 6,941.76 6,944.40 118.8K
12:38 6,943.94 6,943.94 6,940.95 6,940.95 64.7K
12:39 6,940.15 6,940.15 6,938.02 6,938.04 86.1K
12:40 6,940.77 6,940.77 6,938.01 6,938.42 67.0K
12:41 6,942.95 6,948.84 6,942.95 6,948.84 182.1K
12:42 6,948.57 6,948.97 6,948.57 6,948.79 74.6K
12:43 6,947.95 6,949.20 6,947.53 6,947.53 69.3K
12:44 6,947.16 6,947.16 6,945.31 6,945.31 48.1K
12:45 6,945.23 6,946.85 6,945.23 6,946.85 83.9K
12:46 6,947.88 6,949.04 6,947.55 6,948.28 80.5K
12:47 6,948.73 6,949.04 6,948.29 6,948.29 65.0K
12:48 6,948.29 6,949.86 6,948.29 6,949.25 53.6K
12:49 6,950.04 6,950.67 6,950.04 6,950.55 47.9K
12:50 6,951.30 6,951.30 6,946.48 6,946.48 85.3K
12:51 6,945.96 6,947.15 6,944.36 6,944.36 49.6K
12:52 6,944.73 6,945.96 6,944.73 6,945.46 63.6K
12:53 6,945.10 6,947.69 6,944.98 6,947.59 128.9K
12:54 6,947.19 6,948.81 6,947.19 6,948.59 158.3K
12:55 6,945.58 6,945.60 6,942.34 6,942.34 95.1K
12:56 6,942.78 6,942.78 6,939.52 6,939.52 66.4K
12:57 6,940.13 6,940.13 6,936.68 6,936.68 115.5K
12:58 6,938.15 6,938.15 6,935.70 6,935.70 53.9K
12:59 6,935.12 6,936.22 6,935.12 6,935.18 72.3K
13:00 6,934.92 6,936.74 6,934.90 6,936.74 45.0K
13:01 6,936.71 6,936.71 6,934.38 6,934.41 62.1K
13:02 6,933.67 6,936.29 6,933.67 6,936.29 42.3K
13:03 6,936.69 6,937.02 6,935.95 6,935.95 29.3K
13:04 6,935.57 6,937.12 6,935.31 6,937.12 32.3K
13:05 6,937.43 6,940.71 6,937.43 6,940.71 114.1K
13:06 6,941.60 6,941.60 6,940.63 6,940.63 53.1K
13:07 6,941.78 6,941.78 6,940.83 6,940.83 116.1K
13:08 6,938.88 6,940.74 6,938.88 6,940.74 66.1K
13:09 6,939.57 6,940.40 6,939.27 6,940.40 42.6K
13:10 6,941.35 6,941.35 6,940.89 6,940.89 95.4K
13:11 6,941.13 6,941.14 6,939.20 6,939.20 66.2K
13:12 6,938.49 6,938.49 6,937.65 6,937.65 56.4K
13:13 6,937.76 6,937.76 6,936.77 6,937.11 38.2K
13:14 6,937.17 6,938.23 6,937.17 6,938.23 131.2K
13:15 6,938.03 6,938.30 6,937.57 6,938.30 98.2K
13:16 6,937.72 6,937.72 6,936.52 6,937.30 55.2K
13:17 6,936.62 6,936.62 6,935.32 6,935.98 33.3K
13:18 6,935.89 6,936.01 6,935.21 6,935.21 41.5K
13:19 6,935.24 6,936.04 6,934.80 6,936.04 79.3K
13:20 6,944.09 6,946.50 6,944.09 6,946.50 641.2K
13:21 6,945.05 6,945.05 6,941.15 6,941.15 186.0K
13:22 6,938.54 6,943.25 6,938.54 6,940.55 170.5K
13:23 6,941.26 6,941.26 6,938.26 6,938.26 89.2K
13:24 6,936.83 6,937.05 6,936.57 6,937.05 79.7K
13:25 6,936.91 6,938.05 6,935.90 6,935.90 55.4K
13:26 6,936.35 6,936.35 6,927.47 6,927.47 170.9K
13:27 6,927.12 6,928.65 6,927.12 6,927.82 65.3K
13:28 6,929.83 6,929.84 6,926.45 6,926.45 81.5K
13:29 6,927.39 6,927.39 6,924.14 6,924.14 191.1K
13:30 6,924.03 6,924.03 6,921.74 6,921.74 101.2K
13:31 6,921.87 6,921.87 6,920.15 6,920.15 117.1K
13:32 6,920.10 6,923.17 6,920.10 6,923.04 80.9K
13:33 6,920.71 6,920.72 6,914.70 6,914.70 206.8K
13:34 6,910.55 6,910.55 6,908.63 6,908.63 496.8K
13:35 6,908.56 6,908.56 6,904.67 6,906.56 247.7K
13:36 6,907.76 6,908.82 6,905.49 6,905.49 139.5K
13:37 6,904.27 6,904.27 6,898.46 6,898.46 197.8K
13:38 6,897.63 6,898.35 6,896.37 6,896.37 204.0K
13:39 6,896.85 6,902.42 6,896.85 6,902.10 151.6K
13:40 6,902.15 6,902.50 6,901.48 6,902.50 83.5K
13:41 6,901.75 6,905.09 6,901.38 6,905.02 104.3K
13:42 6,905.44 6,905.57 6,905.35 6,905.57 58.9K
13:43 6,904.95 6,904.95 6,902.22 6,902.22 74.9K
13:44 6,899.20 6,899.20 6,897.48 6,897.97 97.0K
13:45 6,899.04 6,900.80 6,899.04 6,900.61 71.2K
13:46 6,901.79 6,904.02 6,901.79 6,902.36 45.4K
13:47 6,902.88 6,906.48 6,902.57 6,906.48 83.2K
13:48 6,910.23 6,913.36 6,910.23 6,913.36 165.7K
13:49 6,911.03 6,911.03 6,908.36 6,908.36 99.6K
13:50 6,907.78 6,910.69 6,907.78 6,910.69 68.5K
13:51 6,910.20 6,910.48 6,909.86 6,910.48 45.6K
13:52 6,910.49 6,910.49 6,908.89 6,908.89 66.1K
13:53 6,908.32 6,908.32 6,899.88 6,899.88 240.8K
13:54 6,898.87 6,899.70 6,898.87 6,898.90 43.1K
13:55 6,897.61 6,898.37 6,897.61 6,897.98 61.1K
13:56 6,897.59 6,897.59 6,893.67 6,893.67 115.3K
13:57 6,893.86 6,893.86 6,892.51 6,892.51 43.5K
13:58 6,892.18 6,892.18 6,890.54 6,891.06 43.4K
13:59 6,890.90 6,891.90 6,890.90 6,891.46 88.5K
14:00 6,891.94 6,892.37 6,890.54 6,890.54 99.6K
14:01 6,891.66 6,892.81 6,891.60 6,892.81 102.3K
14:02 6,892.76 6,892.76 6,891.36 6,891.52 101.1K
14:03 6,890.92 6,890.92 6,886.63 6,886.63 202.0K
14:04 6,886.57 6,886.57 6,882.83 6,882.83 180.1K
14:05 6,882.60 6,882.60 6,881.49 6,881.49 124.5K
14:06 6,884.51 6,884.51 6,882.80 6,882.80 231.4K
14:07 6,881.96 6,881.96 6,880.67 6,880.99 93.2K
14:08 6,880.69 6,880.69 6,876.68 6,876.68 181.4K
14:09 6,877.48 6,877.48 6,874.72 6,874.72 74.2K
14:10 6,874.44 6,874.44 6,872.04 6,872.59 91.2K
14:11 6,872.63 6,872.67 6,871.68 6,872.67 103.3K
14:12 6,873.85 6,873.98 6,873.10 6,873.10 62.5K
14:13 6,873.15 6,879.57 6,873.15 6,879.57 86.6K
14:14 6,879.67 6,883.82 6,879.67 6,881.55 120.7K
14:15 6,877.63 6,878.10 6,876.97 6,878.10 88.7K
14:16 6,879.68 6,879.68 6,877.44 6,877.44 58.8K
14:17 6,877.60 6,877.60 6,874.81 6,875.13 80.8K
14:18 6,873.25 6,873.25 6,868.86 6,868.86 130.3K
14:19 6,867.54 6,867.54 6,866.66 6,867.50 161.4K
14:20 6,868.51 6,868.90 6,868.16 6,868.21 53.0K
14:21 6,868.78 6,868.78 6,867.88 6,868.32 75.3K
14:22 6,868.84 6,871.58 6,868.78 6,871.58 85.0K
14:23 6,872.11 6,872.11 6,871.00 6,871.00 39.5K
14:24 6,870.55 6,871.56 6,870.38 6,870.59 64.1K
14:25 6,874.43 6,874.59 6,871.67 6,871.67 140.0K
14:26 6,868.47 6,868.47 6,865.12 6,865.15 115.0K
14:27 6,864.21 6,864.21 6,860.75 6,862.50 219.8K
14:28 6,863.24 6,863.30 6,862.97 6,863.30 98.2K
14:29 6,863.02 6,865.97 6,863.02 6,865.97 113.4K
14:30 6,865.65 6,869.79 6,865.55 6,868.39 172.2K
14:31 6,868.31 6,872.89 6,868.31 6,872.89 80.7K
14:32 6,870.46 6,870.46 6,867.09 6,867.09 79.3K
14:33 6,866.70 6,868.21 6,866.33 6,868.16 83.7K
14:34 6,867.79 6,869.44 6,867.79 6,869.44 69.7K
14:35 6,869.50 6,870.64 6,869.28 6,870.64 60.0K
14:36 6,870.08 6,870.08 6,868.66 6,868.66 132.6K
14:37 6,866.85 6,868.39 6,866.85 6,868.39 57.8K
14:38 6,871.03 6,871.03 6,869.31 6,869.54 94.2K
14:39 6,870.44 6,870.75 6,870.39 6,870.39 78.5K
14:40 6,871.53 6,872.02 6,871.01 6,871.30 61.8K
14:41 6,872.06 6,873.36 6,872.06 6,872.65 46.9K
14:42 6,871.52 6,871.80 6,869.90 6,869.90 94.4K
14:43 6,867.10 6,867.18 6,865.34 6,867.18 249.1K
14:44 6,867.16 6,867.16 6,863.52 6,863.52 120.1K
14:45 6,862.65 6,863.62 6,862.65 6,863.62 116.6K
14:46 6,863.86 6,863.86 6,860.03 6,860.03 146.4K
14:47 6,857.42 6,857.50 6,856.60 6,856.60 99.4K
14:48 6,857.57 6,859.63 6,857.39 6,859.63 122.2K
14:49 6,860.25 6,861.72 6,858.82 6,861.72 145.6K
14:50 6,862.48 6,865.92 6,862.36 6,865.40 178.0K
14:51 6,862.93 6,863.09 6,861.66 6,863.09 117.1K
14:52 6,863.42 6,865.92 6,863.42 6,865.71 186.5K
14:53 6,864.08 6,864.08 6,862.47 6,862.47 66.2K
14:54 6,862.58 6,865.38 6,862.58 6,865.10 118.9K
14:55 6,865.90 6,867.69 6,865.90 6,866.26 82.1K
14:56 6,866.98 6,866.98 6,864.17 6,864.52 99.8K
14:57 6,864.45 6,864.45 6,861.21 6,861.21 104.9K
14:58 6,860.44 6,860.44 6,858.06 6,858.65 141.9K
14:59 6,859.26 6,859.47 6,859.10 6,859.10 112.7K
15:00 6,859.34 6,859.34 6,855.87 6,855.87 69.4K
15:01 6,851.94 6,851.94 6,845.81 6,845.81 424.5K
15:02 6,843.91 6,843.91 6,838.10 6,838.10 237.8K
15:03 6,838.27 6,838.27 6,836.40 6,836.40 237.6K
15:04 6,837.21 6,837.31 6,835.55 6,836.14 115.2K
15:05 6,834.99 6,841.45 6,834.99 6,841.45 220.6K
15:06 6,840.45 6,841.20 6,840.08 6,840.08 101.5K
15:07 6,839.94 6,844.54 6,839.94 6,844.54 155.8K
15:08 6,844.73 6,846.62 6,844.34 6,845.01 89.9K
15:09 6,846.61 6,846.89 6,844.70 6,844.70 50.3K
15:10 6,844.71 6,845.20 6,842.91 6,842.91 56.9K
15:11 6,842.45 6,844.40 6,842.02 6,844.40 144.7K
15:12 6,844.11 6,844.73 6,843.56 6,843.56 84.7K
15:13 6,846.50 6,847.15 6,845.27 6,847.15 156.6K
15:14 6,847.49 6,847.49 6,845.35 6,846.70 106.7K
15:15 6,847.07 6,850.67 6,847.07 6,850.67 113.8K
15:16 6,851.01 6,851.01 6,849.78 6,850.94 81.9K
15:17 6,851.28 6,854.94 6,851.28 6,854.94 119.4K
15:18 6,855.55 6,855.63 6,855.49 6,855.51 131.8K
15:19 6,856.53 6,856.65 6,855.64 6,856.07 85.1K
15:20 6,854.79 6,855.53 6,854.79 6,855.43 104.2K
15:21 6,855.76 6,855.76 6,853.75 6,853.75 73.4K
15:22 6,853.12 6,853.12 6,848.78 6,848.78 181.6K
15:23 6,848.29 6,848.29 6,845.42 6,845.42 140.6K
15:24 6,845.77 6,847.46 6,845.77 6,847.46 137.2K
15:25 6,849.36 6,850.26 6,848.84 6,848.84 197.0K
15:26 6,847.27 6,847.27 6,845.64 6,845.64 137.4K
15:27 6,846.38 6,849.93 6,846.38 6,849.93 119.4K
15:28 6,849.51 6,850.18 6,848.14 6,850.18 135.3K
15:29 6,850.05 6,850.11 6,849.32 6,850.11 89.4K
15:30 6,851.07 6,852.30 6,848.18 6,848.18 214.5K
15:31 6,850.73 6,850.73 6,847.77 6,847.77 109.0K
15:32 6,848.17 6,853.09 6,848.17 6,853.09 126.6K
15:33 6,853.18 6,853.64 6,850.79 6,850.79 126.7K
15:34 6,851.11 6,851.18 6,848.57 6,848.57 148.0K
15:35 6,848.31 6,852.23 6,847.86 6,852.23 210.6K
15:36 6,850.96 6,853.81 6,850.48 6,853.81 194.0K
15:37 6,854.18 6,855.72 6,851.04 6,851.04 177.4K
15:38 6,851.09 6,853.27 6,851.09 6,853.27 84.7K
15:39 6,852.40 6,853.71 6,851.81 6,853.71 98.1K
15:40 6,853.34 6,854.67 6,852.26 6,852.26 130.1K
15:41 6,851.80 6,851.80 6,850.30 6,851.06 150.2K
15:42 6,847.14 6,849.09 6,846.54 6,849.09 223.3K
15:43 6,848.88 6,849.39 6,848.56 6,849.39 226.5K
15:44 6,849.44 6,853.43 6,849.44 6,853.43 212.7K
15:45 6,852.88 6,853.09 6,852.52 6,852.52 157.3K
15:46 6,852.00 6,852.03 6,847.77 6,847.88 294.3K
15:47 6,847.14 6,850.62 6,847.14 6,850.35 207.1K
15:48 6,849.59 6,851.11 6,849.59 6,851.11 196.8K
15:49 6,851.14 6,851.14 6,849.38 6,849.38 257.3K
15:50 6,849.43 6,849.43 6,837.08 6,837.08 920.3K
15:51 6,837.84 6,842.74 6,837.84 6,840.65 519.2K
15:52 6,840.92 6,842.33 6,840.20 6,841.72 422.6K
15:53 6,842.50 6,845.18 6,838.01 6,838.01 915.0K
15:54 6,838.24 6,838.24 6,836.08 6,836.08 463.9K
15:55 6,835.77 6,836.21 6,832.42 6,832.42 759.7K
15:56 6,831.35 6,837.74 6,831.35 6,837.00 772.7K
15:57 6,835.92 6,836.93 6,835.92 6,836.93 518.5K
15:58 6,836.57 6,836.57 6,834.23 6,834.23 541.9K
15:59 6,834.32 6,834.32 6,832.33 6,832.33 992.9K
16:00 6,832.04 6,832.59 6,832.04 6,832.59 29,184.5K
16:01 6,832.59 6,832.59 6,832.59 6,832.59 20.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据