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 6,788.02 6,788.02 6,769.81 6,771.85 1,379.4K
09:31 6,767.67 6,781.77 6,767.67 6,781.77 388.5K
09:32 6,785.27 6,796.75 6,785.27 6,796.75 256.4K
09:33 6,802.54 6,808.81 6,802.54 6,807.66 205.5K
09:34 6,799.77 6,799.77 6,791.49 6,791.49 195.5K
09:35 6,789.41 6,789.41 6,781.58 6,781.58 163.0K
09:36 6,779.00 6,779.00 6,770.95 6,770.95 202.6K
09:37 6,767.18 6,770.70 6,766.91 6,770.70 247.7K
09:38 6,785.26 6,787.97 6,781.90 6,781.90 213.5K
09:39 6,785.57 6,789.70 6,785.57 6,789.70 180.5K
09:40 6,786.03 6,791.18 6,786.03 6,791.18 220.5K
09:41 6,793.99 6,796.18 6,793.99 6,794.50 214.3K
09:42 6,800.12 6,821.44 6,800.12 6,821.44 317.0K
09:43 6,823.61 6,831.33 6,823.61 6,831.33 260.6K
09:44 6,830.85 6,838.43 6,830.85 6,838.43 160.8K
09:45 6,843.09 6,854.71 6,843.09 6,854.71 306.4K
09:46 6,854.27 6,854.27 6,852.86 6,853.77 213.3K
09:47 6,853.47 6,858.29 6,853.47 6,858.29 299.3K
09:48 6,858.23 6,861.53 6,858.23 6,861.47 152.9K
09:49 6,862.51 6,864.99 6,860.47 6,860.47 259.1K
09:50 6,863.10 6,873.27 6,863.10 6,873.27 336.4K
09:51 6,872.12 6,877.26 6,871.99 6,877.26 190.5K
09:52 6,879.73 6,881.81 6,876.12 6,876.12 196.2K
09:53 6,880.68 6,881.65 6,874.71 6,874.71 309.0K
09:54 6,873.70 6,878.66 6,873.21 6,878.66 129.9K
09:55 6,883.06 6,883.84 6,882.01 6,882.01 234.8K
09:56 6,880.62 6,880.66 6,871.43 6,871.43 149.6K
09:57 6,867.65 6,869.65 6,866.73 6,867.53 163.9K
09:58 6,869.82 6,874.00 6,869.17 6,874.00 204.0K
09:59 6,874.61 6,876.17 6,873.55 6,873.55 174.4K
10:00 6,872.19 6,874.07 6,871.53 6,873.17 225.1K
10:01 6,876.87 6,876.87 6,872.84 6,874.19 127.5K
10:02 6,870.57 6,874.92 6,870.57 6,872.57 205.1K
10:03 6,871.43 6,879.14 6,871.43 6,879.14 152.0K
10:04 6,879.61 6,880.66 6,878.02 6,878.02 186.5K
10:05 6,878.55 6,878.87 6,872.42 6,878.87 196.0K
10:06 6,882.04 6,884.61 6,881.84 6,881.84 239.8K
10:07 6,881.86 6,883.53 6,881.86 6,882.35 372.4K
10:08 6,880.78 6,884.81 6,880.78 6,884.81 143.9K
10:09 6,885.15 6,885.15 6,883.64 6,883.87 218.1K
10:10 6,885.71 6,886.94 6,885.49 6,886.78 184.7K
10:11 6,887.08 6,888.06 6,885.99 6,885.99 97.3K
10:12 6,890.39 6,891.17 6,890.39 6,890.83 266.1K
10:13 6,889.66 6,890.82 6,889.66 6,890.82 121.1K
10:14 6,889.88 6,889.97 6,889.44 6,889.97 100.8K
10:15 6,889.97 6,891.06 6,889.43 6,889.43 58.3K
10:16 6,889.53 6,889.53 6,886.18 6,888.60 128.1K
10:17 6,888.26 6,888.46 6,887.49 6,887.49 79.5K
10:18 6,885.06 6,885.06 6,883.16 6,884.92 89.1K
10:19 6,886.38 6,889.34 6,886.38 6,888.12 137.5K
10:20 6,886.93 6,886.93 6,880.70 6,880.70 107.4K
10:21 6,884.32 6,888.70 6,884.32 6,888.70 261.6K
10:22 6,889.59 6,892.04 6,889.59 6,891.50 158.7K
10:23 6,891.65 6,901.98 6,891.65 6,901.98 502.3K
10:24 6,902.83 6,903.46 6,900.00 6,900.00 158.2K
10:25 6,900.84 6,901.23 6,900.31 6,901.23 142.9K
10:26 6,901.93 6,901.93 6,899.97 6,900.73 181.3K
10:27 6,898.88 6,904.03 6,898.88 6,904.03 199.6K
10:28 6,904.40 6,904.40 6,898.76 6,898.76 237.8K
10:29 6,899.26 6,903.23 6,898.01 6,903.23 172.1K
10:30 6,903.00 6,905.18 6,902.44 6,905.18 170.6K
10:31 6,907.59 6,907.59 6,904.44 6,906.60 401.0K
10:32 6,905.11 6,905.11 6,898.11 6,898.11 121.8K
10:33 6,897.07 6,898.65 6,896.92 6,897.04 704.4K
10:34 6,897.04 6,900.04 6,897.04 6,900.04 67.5K
10:35 6,901.03 6,903.15 6,901.03 6,903.15 125.0K
10:36 6,903.64 6,903.64 6,901.10 6,901.10 65.0K
10:37 6,899.76 6,902.37 6,899.76 6,902.37 130.4K
10:38 6,901.47 6,901.47 6,896.32 6,896.32 133.7K
10:39 6,893.87 6,894.56 6,893.87 6,894.56 184.3K
10:40 6,894.56 6,894.56 6,891.68 6,893.39 113.5K
10:41 6,893.39 6,893.90 6,893.18 6,893.90 121.5K
10:42 6,892.82 6,896.95 6,892.82 6,896.95 115.6K
10:43 6,898.77 6,899.23 6,897.85 6,897.85 146.6K
10:44 6,895.70 6,896.06 6,895.09 6,895.09 89.0K
10:45 6,895.09 6,895.09 6,891.24 6,891.24 184.2K
10:46 6,889.87 6,889.87 6,885.20 6,885.20 182.7K
10:47 6,883.10 6,883.10 6,878.56 6,878.56 234.0K
10:48 6,878.56 6,886.11 6,878.56 6,886.11 136.0K
10:49 6,883.12 6,883.36 6,881.43 6,881.43 115.1K
10:50 6,875.28 6,875.28 6,871.52 6,871.52 108.9K
10:51 6,871.21 6,872.84 6,871.21 6,872.84 85.1K
10:52 6,872.91 6,874.24 6,872.70 6,874.16 98.3K
10:53 6,874.53 6,877.28 6,874.53 6,877.28 157.0K
10:54 6,878.43 6,878.43 6,877.50 6,877.50 166.0K
10:55 6,878.44 6,878.44 6,876.68 6,877.61 73.3K
10:56 6,874.02 6,877.09 6,874.02 6,877.09 205.4K
10:57 6,877.05 6,878.72 6,875.24 6,878.72 159.1K
10:58 6,878.73 6,878.73 6,876.52 6,877.16 95.0K
10:59 6,877.06 6,881.75 6,877.06 6,881.75 129.6K
11:00 6,882.90 6,883.62 6,881.29 6,883.62 152.3K
11:01 6,883.94 6,883.94 6,881.40 6,881.40 76.7K
11:02 6,881.40 6,881.40 6,880.76 6,880.76 44.6K
11:03 6,880.81 6,881.79 6,880.22 6,880.22 73.6K
11:04 6,880.54 6,880.54 6,878.28 6,878.58 148.8K
11:05 6,878.58 6,884.26 6,878.58 6,884.26 119.4K
11:06 6,884.83 6,884.83 6,882.02 6,882.02 83.2K
11:07 6,881.22 6,881.78 6,881.14 6,881.14 80.0K
11:08 6,879.81 6,880.16 6,879.81 6,880.12 52.0K
11:09 6,881.91 6,881.91 6,877.98 6,877.98 191.6K
11:10 6,877.98 6,878.49 6,877.07 6,877.07 58.8K
11:11 6,873.99 6,875.43 6,873.99 6,874.29 208.7K
11:12 6,874.96 6,875.68 6,874.96 6,875.68 110.4K
11:13 6,874.39 6,875.83 6,873.81 6,873.81 113.1K
11:14 6,870.52 6,870.97 6,869.80 6,870.97 157.4K
11:15 6,872.36 6,873.37 6,872.36 6,872.67 66.8K
11:16 6,870.87 6,870.87 6,869.99 6,869.99 72.5K
11:17 6,869.70 6,872.20 6,869.70 6,872.20 144.1K
11:18 6,872.20 6,872.20 6,869.25 6,869.25 66.2K
11:19 6,869.09 6,871.73 6,868.77 6,871.22 152.0K
11:20 6,869.24 6,869.75 6,869.24 6,869.75 103.5K
11:21 6,871.58 6,874.64 6,871.58 6,873.52 124.3K
11:22 6,873.59 6,874.77 6,873.59 6,874.77 56.1K
11:23 6,873.00 6,873.00 6,870.44 6,871.35 109.3K
11:24 6,870.55 6,870.55 6,869.66 6,869.66 163.0K
11:25 6,870.94 6,872.97 6,870.94 6,872.97 94.3K
11:26 6,872.82 6,873.41 6,872.81 6,873.41 94.4K
11:27 6,871.24 6,871.24 6,865.22 6,865.22 140.6K
11:28 6,865.47 6,865.68 6,865.45 6,865.45 101.2K
11:29 6,863.78 6,863.98 6,863.66 6,863.66 52.4K
11:30 6,863.59 6,863.59 6,861.85 6,861.85 112.4K
11:31 6,862.31 6,864.33 6,862.31 6,864.32 88.8K
11:32 6,864.27 6,868.70 6,864.27 6,868.35 78.4K
11:33 6,869.10 6,871.03 6,869.10 6,871.03 63.7K
11:34 6,871.19 6,872.02 6,871.19 6,871.74 95.4K
11:35 6,871.74 6,874.46 6,871.74 6,874.46 63.2K
11:36 6,875.40 6,878.24 6,875.40 6,878.24 165.9K
11:37 6,877.69 6,877.90 6,877.39 6,877.90 53.6K
11:38 6,878.47 6,880.91 6,878.47 6,880.91 118.3K
11:39 6,880.91 6,881.04 6,878.62 6,878.62 78.1K
11:40 6,878.62 6,879.16 6,877.06 6,879.16 91.3K
11:41 6,879.16 6,882.09 6,878.81 6,878.81 78.9K
11:42 6,878.81 6,878.81 6,874.98 6,874.98 119.6K
11:43 6,874.98 6,877.28 6,873.69 6,877.28 82.7K
11:44 6,876.38 6,878.67 6,876.38 6,878.67 91.7K
11:45 6,878.89 6,879.31 6,878.84 6,878.84 43.9K
11:46 6,879.09 6,879.09 6,875.78 6,875.78 105.8K
11:47 6,876.64 6,876.69 6,876.36 6,876.36 72.1K
11:48 6,875.73 6,875.73 6,873.58 6,873.58 144.6K
11:49 6,873.58 6,874.59 6,873.58 6,874.59 71.3K
11:50 6,875.62 6,875.62 6,874.46 6,874.46 58.5K
11:51 6,875.66 6,880.23 6,875.66 6,880.23 169.8K
11:52 6,881.36 6,881.36 6,880.43 6,880.47 128.3K
11:53 6,880.98 6,883.52 6,880.98 6,883.52 42.2K
11:54 6,884.90 6,884.97 6,884.55 6,884.97 86.6K
11:55 6,886.42 6,886.44 6,885.46 6,885.46 202.7K
11:56 6,885.61 6,887.48 6,885.29 6,887.48 41.5K
11:57 6,887.48 6,891.49 6,887.48 6,891.49 80.8K
11:58 6,890.05 6,891.45 6,890.05 6,891.45 77.8K
11:59 6,890.65 6,891.73 6,890.65 6,891.31 64.4K
12:00 6,891.78 6,893.23 6,891.78 6,893.23 51.5K
12:01 6,893.73 6,893.80 6,891.69 6,891.69 161.9K
12:02 6,891.69 6,891.69 6,889.32 6,889.32 78.2K
12:03 6,890.05 6,896.19 6,889.67 6,896.19 107.4K
12:04 6,896.78 6,897.22 6,896.37 6,896.37 162.1K
12:05 6,896.53 6,896.69 6,896.34 6,896.34 67.3K
12:06 6,896.56 6,899.28 6,896.48 6,899.28 111.0K
12:07 6,899.28 6,902.17 6,899.28 6,902.17 149.6K
12:08 6,902.81 6,903.57 6,902.80 6,902.80 125.7K
12:09 6,902.41 6,902.41 6,894.96 6,894.96 122.4K
12:10 6,893.57 6,893.71 6,892.45 6,893.71 62.7K
12:11 6,892.59 6,893.74 6,892.59 6,893.74 53.4K
12:12 6,890.26 6,895.79 6,890.26 6,895.79 83.8K
12:13 6,893.78 6,893.78 6,891.96 6,893.06 45.4K
12:14 6,894.38 6,894.38 6,893.13 6,893.65 39.2K
12:15 6,891.74 6,891.74 6,889.57 6,890.59 50.9K
12:16 6,890.63 6,890.63 6,888.31 6,888.41 132.9K
12:17 6,889.47 6,889.47 6,888.21 6,888.21 77.7K
12:18 6,888.77 6,888.77 6,885.27 6,885.27 79.2K
12:19 6,884.70 6,884.70 6,881.03 6,881.03 126.2K
12:20 6,881.07 6,882.13 6,880.71 6,880.71 82.8K
12:21 6,881.15 6,881.15 6,880.32 6,880.32 38.1K
12:22 6,879.83 6,879.83 6,878.96 6,878.96 97.3K
12:23 6,879.28 6,879.88 6,879.28 6,879.88 49.1K
12:24 6,879.78 6,880.57 6,878.50 6,878.50 70.8K
12:25 6,878.07 6,878.07 6,875.86 6,876.31 211.3K
12:26 6,876.31 6,876.31 6,873.98 6,874.00 148.6K
12:27 6,873.11 6,875.39 6,873.11 6,875.39 170.2K
12:28 6,878.27 6,878.27 6,877.82 6,877.82 31.0K
12:29 6,876.88 6,876.88 6,873.17 6,873.17 74.2K
12:30 6,872.49 6,875.54 6,872.46 6,875.54 55.7K
12:31 6,875.54 6,875.54 6,874.18 6,874.18 14.3K
12:32 6,872.91 6,873.34 6,872.30 6,872.30 85.4K
12:33 6,872.45 6,877.96 6,872.45 6,877.25 68.2K
12:34 6,877.25 6,879.98 6,876.14 6,876.14 81.3K
12:35 6,876.14 6,876.14 6,871.78 6,871.78 71.7K
12:36 6,871.78 6,872.89 6,870.59 6,872.89 52.1K
12:37 6,870.93 6,871.45 6,870.71 6,871.45 81.8K
12:38 6,873.79 6,873.79 6,873.01 6,873.07 52.4K
12:39 6,872.53 6,872.53 6,872.46 6,872.46 23.9K
12:40 6,871.84 6,873.95 6,871.84 6,873.95 60.9K
12:41 6,873.81 6,876.55 6,873.81 6,876.51 98.6K
12:42 6,876.51 6,876.93 6,876.36 6,876.69 34.2K
12:43 6,876.72 6,876.72 6,874.94 6,874.94 112.4K
12:44 6,874.94 6,877.21 6,874.83 6,877.05 40.7K
12:45 6,876.96 6,876.96 6,875.89 6,875.89 47.1K
12:46 6,875.54 6,877.20 6,875.54 6,877.20 60.3K
12:47 6,878.12 6,879.33 6,878.12 6,879.33 65.0K
12:48 6,879.50 6,880.55 6,879.50 6,879.80 67.0K
12:49 6,879.80 6,879.80 6,878.73 6,879.02 28.1K
12:50 6,879.87 6,879.88 6,879.74 6,879.74 24.9K
12:51 6,879.59 6,879.59 6,878.58 6,878.58 46.3K
12:52 6,879.38 6,880.25 6,879.27 6,879.91 38.8K
12:53 6,879.62 6,879.90 6,879.19 6,879.90 81.1K
12:54 6,879.69 6,879.85 6,878.48 6,879.37 119.2K
12:55 6,879.12 6,881.46 6,878.52 6,881.46 72.8K
12:56 6,880.98 6,883.32 6,880.98 6,883.32 101.4K
12:57 6,883.20 6,883.22 6,882.38 6,882.38 103.9K
12:58 6,880.69 6,882.43 6,880.69 6,882.31 39.6K
12:59 6,882.60 6,883.74 6,882.30 6,883.74 96.7K
13:00 6,883.92 6,884.36 6,883.47 6,883.47 57.3K
13:01 6,883.27 6,884.53 6,882.66 6,884.53 178.3K
13:02 6,885.34 6,885.71 6,885.34 6,885.40 65.2K
13:03 6,884.57 6,885.71 6,884.50 6,885.71 56.0K
13:04 6,886.84 6,887.76 6,886.55 6,886.55 104.2K
13:05 6,886.33 6,886.33 6,884.06 6,884.46 74.4K
13:06 6,884.84 6,886.00 6,884.84 6,886.00 71.5K
13:07 6,886.01 6,886.16 6,884.98 6,884.98 93.0K
13:08 6,884.84 6,884.84 6,879.09 6,879.09 143.2K
13:09 6,878.88 6,881.48 6,878.76 6,881.48 88.9K
13:10 6,881.59 6,883.40 6,881.59 6,883.40 49.1K
13:11 6,883.82 6,883.82 6,880.74 6,880.74 84.9K
13:12 6,880.15 6,880.88 6,880.15 6,880.88 40.2K
13:13 6,881.79 6,884.06 6,881.79 6,884.06 33.7K
13:14 6,884.68 6,884.75 6,884.06 6,884.75 34.5K
13:15 6,885.04 6,885.31 6,883.74 6,883.74 64.1K
13:16 6,884.79 6,885.12 6,883.89 6,883.89 42.4K
13:17 6,882.55 6,884.71 6,882.55 6,884.71 36.6K
13:18 6,884.65 6,886.11 6,884.65 6,886.11 55.9K
13:19 6,885.74 6,885.79 6,885.26 6,885.79 20.5K
13:20 6,884.72 6,884.72 6,884.14 6,884.14 100.0K
13:21 6,884.43 6,884.58 6,884.21 6,884.58 46.9K
13:22 6,884.74 6,886.02 6,884.06 6,886.02 49.2K
13:23 6,885.65 6,885.65 6,884.67 6,884.90 60.1K
13:24 6,884.99 6,885.68 6,884.56 6,885.68 35.0K
13:25 6,885.79 6,885.79 6,884.45 6,884.52 56.6K
13:26 6,884.40 6,884.47 6,884.29 6,884.35 83.1K
13:27 6,884.72 6,884.86 6,884.71 6,884.86 37.9K
13:28 6,884.49 6,884.61 6,883.84 6,884.61 38.6K
13:29 6,883.47 6,884.98 6,883.26 6,884.98 126.9K
13:30 6,885.44 6,885.67 6,885.25 6,885.67 50.1K
13:31 6,885.71 6,886.79 6,885.71 6,886.79 45.2K
13:32 6,887.02 6,887.29 6,887.02 6,887.21 38.6K
13:33 6,887.72 6,889.06 6,887.72 6,889.06 83.0K
13:34 6,888.49 6,889.10 6,888.26 6,888.93 57.4K
13:35 6,888.28 6,888.28 6,888.06 6,888.16 68.3K
13:36 6,888.89 6,891.02 6,888.89 6,891.02 69.4K
13:37 6,891.23 6,891.23 6,890.84 6,890.84 52.3K
13:38 6,891.46 6,892.51 6,891.46 6,892.26 81.5K
13:39 6,892.08 6,892.28 6,891.51 6,891.51 43.0K
13:40 6,890.78 6,891.04 6,889.90 6,890.11 64.1K
13:41 6,889.67 6,889.67 6,889.21 6,889.47 168.5K
13:42 6,890.14 6,891.37 6,890.14 6,891.37 50.9K
13:43 6,891.44 6,893.83 6,891.44 6,893.50 54.2K
13:44 6,894.31 6,894.88 6,893.43 6,894.42 76.8K
13:45 6,894.02 6,894.55 6,894.02 6,894.22 26.6K
13:46 6,894.94 6,894.94 6,891.88 6,891.88 146.7K
13:47 6,892.10 6,892.10 6,891.51 6,891.83 43.7K
13:48 6,892.52 6,892.52 6,891.90 6,892.23 41.0K
13:49 6,892.19 6,893.39 6,892.19 6,893.39 38.3K
13:50 6,894.95 6,894.95 6,893.75 6,893.77 144.5K
13:51 6,895.03 6,896.78 6,895.03 6,896.76 230.1K
13:52 6,896.97 6,897.77 6,896.53 6,896.53 52.3K
13:53 6,896.90 6,897.02 6,896.39 6,897.02 46.1K
13:54 6,895.91 6,895.91 6,895.20 6,895.33 52.8K
13:55 6,894.87 6,895.50 6,894.63 6,895.46 38.3K
13:56 6,896.06 6,898.83 6,896.06 6,898.83 192.0K
13:57 6,899.58 6,901.37 6,899.58 6,901.29 169.8K
13:58 6,901.40 6,901.40 6,896.73 6,896.73 92.4K
13:59 6,895.67 6,895.67 6,893.86 6,893.86 199.0K
14:00 6,894.88 6,894.88 6,893.27 6,894.60 78.8K
14:01 6,893.97 6,893.97 6,892.85 6,893.50 38.5K
14:02 6,894.03 6,895.16 6,893.94 6,895.16 48.1K
14:03 6,894.65 6,895.84 6,894.05 6,895.84 59.7K
14:04 6,895.19 6,895.19 6,894.13 6,894.13 50.1K
14:05 6,890.91 6,890.91 6,890.31 6,890.66 99.9K
14:06 6,891.27 6,893.32 6,891.27 6,892.96 67.1K
14:07 6,893.37 6,895.51 6,893.37 6,895.51 76.0K
14:08 6,895.50 6,895.73 6,895.50 6,895.56 85.3K
14:09 6,895.23 6,896.58 6,895.09 6,896.58 66.6K
14:10 6,896.65 6,898.07 6,896.65 6,898.07 36.6K
14:11 6,898.73 6,900.39 6,898.73 6,900.39 154.7K
14:12 6,900.72 6,902.42 6,900.64 6,902.42 65.0K
14:13 6,902.31 6,903.48 6,902.31 6,903.48 101.2K
14:14 6,902.49 6,902.98 6,901.68 6,902.98 59.1K
14:15 6,903.30 6,903.30 6,900.52 6,900.52 118.8K
14:16 6,901.26 6,901.26 6,900.73 6,900.73 96.0K
14:17 6,901.21 6,901.91 6,901.21 6,901.59 99.4K
14:18 6,901.55 6,901.79 6,901.50 6,901.79 60.1K
14:19 6,902.54 6,903.54 6,902.51 6,903.54 64.5K
14:20 6,903.90 6,903.90 6,902.93 6,903.33 59.6K
14:21 6,902.98 6,902.98 6,900.26 6,900.26 65.2K
14:22 6,899.73 6,899.73 6,895.75 6,895.75 247.3K
14:23 6,894.53 6,896.54 6,894.53 6,896.54 296.9K
14:24 6,896.74 6,897.50 6,896.35 6,897.50 67.1K
14:25 6,899.88 6,901.63 6,899.88 6,901.63 96.2K
14:26 6,902.79 6,902.79 6,901.40 6,901.40 75.7K
14:27 6,901.20 6,901.20 6,899.92 6,899.92 62.4K
14:28 6,901.09 6,901.09 6,900.12 6,900.30 91.7K
14:29 6,900.16 6,900.16 6,898.69 6,898.73 82.6K
14:30 6,897.07 6,899.09 6,897.07 6,899.09 135.3K
14:31 6,899.50 6,899.50 6,898.55 6,898.85 46.5K
14:32 6,898.91 6,899.90 6,898.78 6,898.78 64.0K
14:33 6,897.41 6,897.41 6,896.52 6,896.58 65.7K
14:34 6,896.58 6,897.60 6,896.58 6,897.33 43.3K
14:35 6,897.01 6,897.58 6,897.01 6,897.39 49.9K
14:36 6,897.35 6,898.36 6,897.10 6,898.36 42.0K
14:37 6,898.43 6,898.55 6,897.19 6,897.19 79.1K
14:38 6,897.19 6,897.19 6,896.64 6,896.69 64.6K
14:39 6,896.86 6,897.26 6,896.71 6,896.71 52.0K
14:40 6,896.39 6,896.39 6,895.43 6,895.43 64.5K
14:41 6,894.49 6,894.53 6,894.30 6,894.30 50.9K
14:42 6,894.56 6,894.56 6,894.24 6,894.24 64.7K
14:43 6,892.97 6,893.49 6,892.77 6,893.49 57.2K
14:44 6,893.49 6,893.49 6,891.03 6,891.03 79.6K
14:45 6,890.37 6,890.42 6,889.83 6,889.83 71.5K
14:46 6,888.85 6,888.85 6,884.18 6,884.18 121.1K
14:47 6,884.18 6,884.18 6,881.14 6,881.14 106.9K
14:48 6,881.54 6,881.54 6,879.98 6,881.27 115.2K
14:49 6,881.33 6,882.26 6,881.33 6,882.26 63.4K
14:50 6,882.60 6,883.62 6,882.60 6,883.51 142.9K
14:51 6,882.44 6,882.44 6,881.06 6,881.06 94.3K
14:52 6,882.94 6,883.14 6,882.76 6,883.14 39.6K
14:53 6,882.93 6,882.93 6,876.08 6,876.84 533.0K
14:54 6,877.12 6,877.12 6,872.15 6,872.15 122.9K
14:55 6,872.15 6,873.69 6,872.15 6,873.69 151.6K
14:56 6,874.19 6,874.19 6,873.03 6,873.71 114.8K
14:57 6,873.28 6,873.83 6,872.54 6,872.54 144.5K
14:58 6,872.54 6,873.14 6,872.08 6,872.08 90.1K
14:59 6,870.90 6,871.89 6,870.90 6,871.24 155.9K
15:00 6,867.71 6,870.29 6,867.71 6,870.29 149.4K
15:01 6,869.65 6,873.89 6,869.65 6,873.60 111.9K
15:02 6,873.01 6,873.01 6,872.04 6,872.04 65.6K
15:03 6,871.34 6,871.34 6,867.71 6,867.71 76.0K
15:04 6,867.29 6,868.65 6,867.29 6,867.76 86.1K
15:05 6,869.66 6,871.30 6,869.66 6,871.19 146.0K
15:06 6,871.57 6,872.19 6,871.22 6,872.19 79.7K
15:07 6,872.74 6,875.74 6,872.74 6,875.74 129.7K
15:08 6,875.89 6,875.89 6,874.64 6,874.64 107.3K
15:09 6,874.76 6,874.76 6,873.77 6,873.77 143.8K
15:10 6,873.50 6,873.50 6,873.23 6,873.42 58.8K
15:11 6,873.51 6,873.51 6,872.15 6,872.15 75.2K
15:12 6,873.09 6,873.09 6,872.34 6,872.34 73.8K
15:13 6,870.67 6,870.67 6,867.41 6,867.41 119.3K
15:14 6,867.11 6,867.11 6,866.30 6,866.30 54.7K
15:15 6,865.80 6,867.46 6,865.80 6,866.51 101.3K
15:16 6,866.19 6,866.31 6,865.56 6,865.56 107.6K
15:17 6,865.74 6,866.16 6,864.21 6,866.16 97.5K
15:18 6,866.85 6,866.85 6,865.52 6,865.52 91.6K
15:19 6,865.59 6,865.66 6,864.86 6,865.66 71.4K
15:20 6,865.44 6,865.44 6,863.92 6,863.92 107.5K
15:21 6,863.92 6,864.56 6,861.66 6,864.56 170.8K
15:22 6,864.56 6,864.56 6,862.61 6,863.02 126.2K
15:23 6,863.02 6,863.02 6,858.93 6,858.93 86.1K
15:24 6,858.88 6,858.88 6,857.70 6,858.02 100.0K
15:25 6,858.02 6,860.25 6,858.02 6,860.25 262.0K
15:26 6,860.25 6,860.25 6,858.02 6,858.41 66.3K
15:27 6,858.41 6,859.38 6,857.39 6,857.41 81.5K
15:28 6,857.41 6,857.41 6,855.24 6,855.24 107.0K
15:29 6,854.79 6,856.70 6,854.38 6,856.70 133.8K
15:30 6,857.21 6,858.79 6,857.18 6,858.22 110.9K
15:31 6,856.92 6,856.92 6,856.10 6,856.10 93.5K
15:32 6,855.13 6,855.44 6,854.74 6,855.44 171.3K
15:33 6,855.96 6,856.85 6,855.96 6,856.74 88.8K
15:34 6,855.88 6,858.24 6,855.60 6,858.24 119.0K
15:35 6,858.95 6,859.36 6,857.24 6,859.36 124.3K
15:36 6,861.46 6,864.64 6,861.46 6,862.71 207.9K
15:37 6,862.72 6,864.29 6,862.72 6,863.89 99.2K
15:38 6,864.06 6,865.40 6,864.06 6,865.40 80.9K
15:39 6,864.60 6,864.60 6,862.52 6,863.72 109.8K
15:40 6,864.25 6,864.83 6,864.25 6,864.83 107.2K
15:41 6,865.22 6,865.22 6,864.07 6,864.93 122.4K
15:42 6,862.68 6,862.68 6,861.74 6,862.57 158.6K
15:43 6,862.30 6,862.30 6,859.72 6,859.89 148.8K
15:44 6,860.59 6,860.69 6,860.16 6,860.39 151.2K
15:45 6,860.58 6,860.58 6,859.81 6,860.55 149.9K
15:46 6,860.65 6,860.65 6,858.33 6,858.33 139.4K
15:47 6,859.18 6,860.30 6,858.79 6,858.94 130.7K
15:48 6,859.41 6,861.81 6,859.41 6,861.81 167.6K
15:49 6,863.01 6,864.11 6,862.97 6,863.47 224.2K
15:50 6,861.56 6,865.29 6,860.39 6,865.29 440.6K
15:51 6,865.15 6,865.15 6,863.82 6,865.15 349.2K
15:52 6,864.79 6,864.79 6,860.70 6,861.70 289.0K
15:53 6,861.53 6,861.53 6,859.10 6,859.10 422.2K
15:54 6,860.51 6,861.71 6,860.47 6,860.47 368.3K
15:55 6,860.47 6,860.54 6,859.35 6,860.26 414.1K
15:56 6,859.89 6,864.56 6,859.89 6,863.99 629.6K
15:57 6,863.75 6,864.59 6,863.75 6,864.59 397.3K
15:58 6,865.27 6,866.38 6,864.87 6,866.22 523.2K
15:59 6,866.38 6,867.18 6,865.54 6,865.73 678.6K
16:00 6,865.32 6,868.55 6,865.32 6,868.55 27,391.6K
16:01 6,868.55 6,868.55 6,868.55 6,868.55 75.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据