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 6,898.17 6,947.34 6,898.17 6,947.34 821.7K
09:31 6,943.32 6,943.32 6,939.02 6,941.68 274.6K
09:32 6,943.94 6,943.94 6,942.37 6,943.20 199.6K
09:33 6,940.57 6,941.59 6,938.40 6,939.54 94.0K
09:34 6,941.79 6,942.11 6,938.95 6,938.95 138.1K
09:35 6,933.80 6,936.77 6,930.03 6,936.77 269.9K
09:36 6,937.03 6,937.03 6,933.36 6,934.04 96.2K
09:37 6,932.84 6,937.17 6,932.84 6,937.17 116.4K
09:38 6,935.67 6,935.67 6,921.02 6,921.02 168.9K
09:39 6,915.83 6,915.83 6,911.54 6,911.54 195.4K
09:40 6,912.91 6,920.72 6,912.91 6,920.72 63.3K
09:41 6,919.03 6,924.37 6,919.03 6,924.37 66.3K
09:42 6,922.66 6,923.95 6,920.95 6,920.95 129.9K
09:43 6,916.38 6,920.77 6,915.74 6,919.86 79.3K
09:44 6,921.89 6,927.84 6,921.89 6,924.51 173.3K
09:45 6,922.93 6,922.93 6,920.42 6,921.89 69.9K
09:46 6,919.78 6,919.78 6,911.86 6,912.31 97.5K
09:47 6,911.82 6,912.06 6,910.45 6,912.06 57.7K
09:48 6,914.25 6,921.32 6,912.10 6,921.32 178.3K
09:49 6,921.56 6,925.37 6,921.56 6,924.62 59.4K
09:50 6,924.49 6,924.49 6,916.98 6,916.98 67.1K
09:51 6,911.54 6,915.68 6,911.40 6,915.68 103.6K
09:52 6,913.75 6,916.89 6,913.75 6,915.71 141.0K
09:53 6,915.25 6,915.25 6,908.61 6,908.61 140.4K
09:54 6,906.17 6,906.17 6,903.71 6,904.12 130.2K
09:55 6,904.03 6,904.03 6,893.46 6,893.46 281.6K
09:56 6,892.33 6,896.75 6,892.33 6,895.85 70.7K
09:57 6,892.86 6,893.12 6,892.42 6,893.12 225.2K
09:58 6,895.86 6,900.51 6,895.86 6,898.41 116.5K
09:59 6,897.84 6,902.93 6,897.84 6,902.93 91.6K
10:00 6,902.08 6,905.76 6,902.08 6,905.76 124.9K
10:01 6,905.44 6,908.32 6,905.44 6,908.13 89.0K
10:02 6,907.18 6,907.18 6,902.29 6,902.29 128.4K
10:03 6,899.70 6,899.70 6,896.44 6,897.05 146.5K
10:04 6,897.52 6,901.21 6,897.52 6,899.17 83.2K
10:05 6,897.46 6,897.46 6,895.02 6,896.37 106.6K
10:06 6,893.00 6,897.73 6,893.00 6,897.73 282.4K
10:07 6,900.17 6,903.09 6,900.17 6,902.49 115.1K
10:08 6,902.61 6,905.15 6,902.61 6,904.59 81.7K
10:09 6,905.09 6,905.09 6,897.39 6,897.39 69.2K
10:10 6,898.35 6,898.35 6,888.67 6,888.67 313.2K
10:11 6,884.86 6,885.47 6,884.51 6,885.04 158.4K
10:12 6,885.60 6,887.65 6,885.24 6,887.65 47.9K
10:13 6,890.17 6,894.86 6,890.17 6,894.21 79.1K
10:14 6,893.64 6,893.64 6,892.96 6,892.96 49.0K
10:15 6,894.02 6,894.02 6,890.25 6,890.25 53.8K
10:16 6,888.14 6,889.61 6,886.98 6,889.61 69.0K
10:17 6,889.21 6,892.58 6,889.21 6,892.44 62.8K
10:18 6,894.58 6,894.58 6,890.98 6,891.16 94.6K
10:19 6,890.35 6,890.35 6,886.51 6,886.51 154.4K
10:20 6,887.87 6,887.88 6,881.73 6,881.73 111.5K
10:21 6,883.44 6,885.64 6,882.84 6,882.84 70.1K
10:22 6,880.47 6,880.47 6,876.43 6,876.43 244.6K
10:23 6,881.60 6,881.60 6,878.23 6,878.23 192.0K
10:24 6,875.48 6,878.15 6,875.48 6,878.15 236.1K
10:25 6,882.09 6,885.05 6,882.09 6,884.80 147.9K
10:26 6,887.87 6,887.87 6,882.75 6,882.75 203.4K
10:27 6,881.92 6,881.92 6,878.48 6,878.48 123.1K
10:28 6,878.00 6,878.10 6,876.26 6,876.26 47.9K
10:29 6,875.77 6,875.77 6,869.81 6,873.88 116.3K
10:30 6,876.88 6,879.98 6,876.88 6,879.98 59.8K
10:31 6,879.18 6,879.80 6,876.34 6,876.34 50.4K
10:32 6,875.11 6,879.89 6,875.11 6,879.89 94.6K
10:33 6,877.37 6,877.37 6,871.17 6,871.17 123.1K
10:34 6,871.69 6,871.69 6,869.61 6,869.61 147.0K
10:35 6,869.14 6,869.14 6,866.61 6,867.52 136.5K
10:36 6,874.23 6,876.94 6,874.23 6,875.80 144.5K
10:37 6,875.19 6,875.19 6,873.72 6,873.72 129.2K
10:38 6,874.56 6,878.60 6,874.56 6,878.60 64.7K
10:39 6,877.65 6,880.34 6,877.65 6,878.86 69.4K
10:40 6,872.23 6,872.23 6,871.66 6,871.66 146.9K
10:41 6,874.36 6,878.15 6,874.36 6,877.90 156.6K
10:42 6,878.56 6,880.25 6,878.56 6,880.25 57.8K
10:43 6,879.76 6,879.76 6,874.42 6,874.42 100.1K
10:44 6,873.04 6,873.04 6,869.81 6,869.81 204.8K
10:45 6,869.03 6,869.56 6,868.80 6,868.80 81.4K
10:46 6,868.30 6,868.30 6,865.60 6,865.60 104.3K
10:47 6,865.80 6,868.41 6,865.80 6,868.41 59.6K
10:48 6,868.17 6,868.17 6,860.49 6,860.71 294.2K
10:49 6,860.43 6,862.81 6,858.60 6,862.81 83.9K
10:50 6,864.41 6,867.65 6,864.41 6,867.65 122.9K
10:51 6,869.34 6,869.34 6,868.60 6,868.60 64.9K
10:52 6,868.21 6,868.61 6,867.90 6,868.61 45.6K
10:53 6,867.78 6,869.59 6,867.53 6,867.53 75.9K
10:54 6,866.30 6,866.49 6,865.34 6,865.34 65.3K
10:55 6,866.17 6,869.13 6,866.17 6,868.60 66.9K
10:56 6,868.71 6,868.71 6,866.85 6,866.89 54.1K
10:57 6,866.87 6,867.87 6,864.47 6,866.76 104.2K
10:58 6,867.40 6,867.59 6,865.70 6,865.70 46.5K
10:59 6,864.07 6,865.13 6,863.80 6,864.39 101.8K
11:00 6,864.51 6,864.51 6,863.55 6,864.15 38.9K
11:01 6,866.24 6,867.29 6,865.18 6,867.29 58.4K
11:02 6,865.23 6,865.23 6,863.75 6,863.75 76.4K
11:03 6,863.26 6,867.75 6,863.26 6,867.75 97.7K
11:04 6,869.82 6,869.82 6,869.14 6,869.79 125.8K
11:05 6,870.43 6,871.62 6,869.72 6,871.62 94.9K
11:06 6,871.96 6,871.96 6,868.61 6,868.61 68.0K
11:07 6,869.10 6,869.10 6,867.38 6,868.84 136.0K
11:08 6,868.67 6,870.14 6,867.91 6,870.14 62.5K
11:09 6,870.62 6,870.62 6,869.79 6,869.79 70.4K
11:10 6,870.84 6,870.84 6,870.09 6,870.51 66.3K
11:11 6,869.90 6,869.90 6,866.23 6,866.23 144.4K
11:12 6,866.34 6,866.34 6,865.55 6,866.22 200.1K
11:13 6,866.82 6,866.82 6,866.16 6,866.24 56.2K
11:14 6,867.40 6,867.40 6,866.90 6,866.90 53.2K
11:15 6,867.14 6,867.29 6,866.04 6,867.29 56.3K
11:16 6,867.17 6,867.78 6,865.32 6,865.32 67.6K
11:17 6,865.09 6,865.09 6,863.35 6,863.35 143.2K
11:18 6,863.51 6,865.42 6,863.46 6,865.42 107.2K
11:19 6,865.12 6,865.12 6,863.22 6,863.22 87.7K
11:20 6,863.86 6,864.10 6,863.63 6,863.63 61.5K
11:21 6,864.50 6,864.50 6,864.22 6,864.35 139.2K
11:22 6,863.64 6,865.74 6,863.64 6,865.74 105.8K
11:23 6,867.06 6,871.15 6,867.06 6,869.48 189.8K
11:24 6,869.52 6,869.52 6,866.73 6,868.37 98.1K
11:25 6,868.98 6,870.25 6,868.95 6,870.25 25.9K
11:26 6,870.24 6,873.25 6,870.24 6,873.25 60.5K
11:27 6,873.01 6,873.84 6,873.01 6,873.84 68.7K
11:28 6,873.14 6,873.14 6,871.36 6,871.36 75.9K
11:29 6,871.48 6,872.28 6,869.90 6,869.90 75.1K
11:30 6,870.79 6,871.73 6,869.73 6,871.73 64.4K
11:31 6,871.46 6,871.46 6,867.73 6,867.73 100.4K
11:32 6,868.63 6,868.63 6,867.46 6,867.46 46.8K
11:33 6,867.84 6,869.75 6,867.59 6,869.75 70.7K
11:34 6,869.83 6,869.83 6,868.63 6,868.88 101.1K
11:35 6,868.49 6,871.51 6,868.49 6,871.51 53.6K
11:36 6,871.02 6,872.52 6,871.02 6,872.52 72.1K
11:37 6,872.94 6,872.94 6,871.49 6,871.49 75.6K
11:38 6,874.52 6,875.36 6,873.16 6,873.16 121.4K
11:39 6,874.50 6,876.47 6,874.50 6,875.21 73.3K
11:40 6,876.17 6,876.30 6,875.15 6,875.64 60.0K
11:41 6,875.77 6,875.77 6,874.30 6,874.49 179.8K
11:42 6,875.09 6,875.09 6,874.48 6,875.07 95.9K
11:43 6,874.68 6,874.68 6,871.43 6,871.43 93.5K
11:44 6,870.83 6,871.34 6,869.83 6,871.34 67.6K
11:45 6,871.88 6,872.35 6,871.64 6,872.35 63.6K
11:46 6,872.07 6,872.87 6,871.73 6,871.73 48.3K
11:47 6,871.45 6,874.63 6,871.45 6,874.08 49.3K
11:48 6,875.84 6,877.63 6,875.75 6,875.75 101.2K
11:49 6,875.62 6,876.41 6,873.22 6,873.22 99.5K
11:50 6,873.02 6,873.02 6,872.06 6,872.32 45.5K
11:51 6,874.22 6,875.33 6,874.22 6,875.33 71.5K
11:52 6,874.51 6,876.25 6,874.51 6,876.25 82.8K
11:53 6,877.38 6,878.00 6,877.12 6,877.12 59.3K
11:54 6,876.10 6,876.16 6,874.92 6,874.97 38.6K
11:55 6,875.27 6,878.09 6,875.13 6,878.09 36.0K
11:56 6,877.49 6,879.04 6,877.49 6,878.72 40.6K
11:57 6,877.60 6,877.60 6,871.39 6,871.39 92.8K
11:58 6,871.48 6,871.58 6,871.48 6,871.50 55.1K
11:59 6,870.77 6,870.80 6,869.78 6,870.80 37.0K
12:00 6,870.84 6,870.84 6,869.81 6,870.26 64.7K
12:01 6,870.83 6,870.83 6,868.86 6,869.89 66.0K
12:02 6,869.76 6,869.85 6,868.09 6,868.83 125.4K
12:03 6,867.63 6,869.18 6,867.50 6,869.18 125.3K
12:04 6,867.89 6,867.89 6,866.56 6,866.69 57.3K
12:05 6,867.00 6,867.59 6,866.09 6,866.09 97.1K
12:06 6,862.37 6,864.07 6,862.37 6,864.07 5,223.2K
12:07 6,863.58 6,863.58 6,860.21 6,860.77 217.3K
12:08 6,861.48 6,861.48 6,860.18 6,860.18 81.8K
12:09 6,859.18 6,859.18 6,853.15 6,853.15 159.1K
12:10 6,852.79 6,852.79 6,850.85 6,850.85 70.8K
12:11 6,851.47 6,852.75 6,851.47 6,852.75 89.7K
12:12 6,854.31 6,855.70 6,854.31 6,855.70 59.9K
12:13 6,854.99 6,854.99 6,853.18 6,853.53 49.8K
12:14 6,853.28 6,853.28 6,851.46 6,851.46 46.4K
12:15 6,851.40 6,851.40 6,850.64 6,851.00 43.9K
12:16 6,851.52 6,851.52 6,849.31 6,849.76 56.5K
12:17 6,850.99 6,852.25 6,850.99 6,851.18 85.5K
12:18 6,848.55 6,848.92 6,848.33 6,848.82 105.0K
12:19 6,849.47 6,851.13 6,849.47 6,850.45 66.4K
12:20 6,850.60 6,852.37 6,850.36 6,852.37 78.5K
12:21 6,850.31 6,853.90 6,850.31 6,853.90 117.0K
12:22 6,854.36 6,855.52 6,854.23 6,855.40 45.6K
12:23 6,855.46 6,858.00 6,855.44 6,858.00 91.2K
12:24 6,858.86 6,858.86 6,858.66 6,858.68 59.0K
12:25 6,858.44 6,858.44 6,855.87 6,855.87 67.3K
12:26 6,855.12 6,855.12 6,853.64 6,853.64 63.8K
12:27 6,852.08 6,852.08 6,848.74 6,851.58 112.9K
12:28 6,851.99 6,852.47 6,851.76 6,851.76 41.8K
12:29 6,851.81 6,852.16 6,849.91 6,849.91 51.5K
12:30 6,850.33 6,851.35 6,850.33 6,851.35 30.7K
12:31 6,851.73 6,852.14 6,851.70 6,852.02 123.6K
12:32 6,852.84 6,854.19 6,852.84 6,853.69 79.7K
12:33 6,853.86 6,854.60 6,853.04 6,853.04 87.8K
12:34 6,852.44 6,852.44 6,851.23 6,851.26 63.8K
12:35 6,851.67 6,851.67 6,849.63 6,849.63 49.3K
12:36 6,849.85 6,849.99 6,845.72 6,845.72 84.2K
12:37 6,845.77 6,845.77 6,841.86 6,841.86 119.3K
12:38 6,840.18 6,842.72 6,840.18 6,842.72 301.6K
12:39 6,842.61 6,844.61 6,842.61 6,844.58 39.9K
12:40 6,844.45 6,844.76 6,843.90 6,843.90 65.9K
12:41 6,843.42 6,847.06 6,843.42 6,847.06 91.4K
12:42 6,847.67 6,849.09 6,847.67 6,848.33 32.5K
12:43 6,848.43 6,849.04 6,848.43 6,848.55 78.1K
12:44 6,848.23 6,848.23 6,844.59 6,844.59 101.3K
12:45 6,844.22 6,844.22 6,842.76 6,842.76 186.4K
12:46 6,842.41 6,844.77 6,840.91 6,840.91 91.7K
12:47 6,844.02 6,845.52 6,844.02 6,845.52 53.5K
12:48 6,846.30 6,846.30 6,845.15 6,845.15 41.2K
12:49 6,846.20 6,848.21 6,846.20 6,848.07 45.9K
12:50 6,848.75 6,849.03 6,847.35 6,847.35 36.0K
12:51 6,847.53 6,847.53 6,844.58 6,844.58 43.7K
12:52 6,844.93 6,845.79 6,844.93 6,845.79 19.2K
12:53 6,845.79 6,846.03 6,845.79 6,846.03 38.7K
12:54 6,845.57 6,846.05 6,845.33 6,846.05 79.1K
12:55 6,846.36 6,846.36 6,844.71 6,845.00 48.9K
12:56 6,844.56 6,844.56 6,843.78 6,844.45 51.3K
12:57 6,845.63 6,847.78 6,845.63 6,847.78 70.5K
12:58 6,849.30 6,849.66 6,848.30 6,848.38 97.4K
12:59 6,847.14 6,847.66 6,846.12 6,847.66 157.7K
13:00 6,848.23 6,849.59 6,846.93 6,849.59 88.8K
13:01 6,849.42 6,849.42 6,848.17 6,848.38 37.9K
13:02 6,849.18 6,849.18 6,848.06 6,848.84 101.9K
13:03 6,848.65 6,848.94 6,848.40 6,848.40 42.2K
13:04 6,849.11 6,850.28 6,849.11 6,850.28 24.8K
13:05 6,849.84 6,850.42 6,849.41 6,850.42 24.1K
13:06 6,850.74 6,850.74 6,850.05 6,850.18 26.7K
13:07 6,850.38 6,851.22 6,850.18 6,850.70 59.1K
13:08 6,851.67 6,851.87 6,851.06 6,851.06 48.5K
13:09 6,849.80 6,850.24 6,849.69 6,850.24 44.6K
13:10 6,850.52 6,850.52 6,849.74 6,849.89 48.8K
13:11 6,850.14 6,850.14 6,846.54 6,846.54 114.8K
13:12 6,846.49 6,847.50 6,846.49 6,847.20 50.3K
13:13 6,847.46 6,848.97 6,847.46 6,848.47 43.6K
13:14 6,847.60 6,847.60 6,846.37 6,846.37 158.3K
13:15 6,845.03 6,845.03 6,842.43 6,842.43 166.4K
13:16 6,842.36 6,842.81 6,842.34 6,842.81 41.2K
13:17 6,843.54 6,843.54 6,842.54 6,842.54 40.3K
13:18 6,843.70 6,843.70 6,841.23 6,841.23 65.3K
13:19 6,841.71 6,841.71 6,840.81 6,841.22 26.4K
13:20 6,840.54 6,840.54 6,839.98 6,840.17 29.3K
13:21 6,839.84 6,839.84 6,839.12 6,839.27 39.2K
13:22 6,839.65 6,839.65 6,838.80 6,838.80 45.5K
13:23 6,838.73 6,839.74 6,838.24 6,839.74 59.6K
13:24 6,839.84 6,841.00 6,839.84 6,840.75 99.9K
13:25 6,840.31 6,840.31 6,838.17 6,838.33 54.1K
13:26 6,838.18 6,838.68 6,838.18 6,838.44 30.6K
13:27 6,838.35 6,838.35 6,837.81 6,837.98 65.0K
13:28 6,838.01 6,838.55 6,837.38 6,837.43 83.3K
13:29 6,837.55 6,837.55 6,836.39 6,836.85 39.2K
13:30 6,837.25 6,837.67 6,837.25 6,837.67 41.4K
13:31 6,838.18 6,838.74 6,838.18 6,838.74 237.8K
13:32 6,838.79 6,840.41 6,838.72 6,840.41 63.3K
13:33 6,841.09 6,841.09 6,839.84 6,839.84 53.2K
13:34 6,840.03 6,840.62 6,839.82 6,840.62 59.3K
13:35 6,840.96 6,841.43 6,840.52 6,841.17 134.0K
13:36 6,841.06 6,841.13 6,841.00 6,841.13 33.3K
13:37 6,841.49 6,841.49 6,840.42 6,840.46 75.3K
13:38 6,838.94 6,838.94 6,834.96 6,834.96 131.7K
13:39 6,834.62 6,834.62 6,832.50 6,832.50 167.0K
13:40 6,833.12 6,833.12 6,829.80 6,829.80 175.0K
13:41 6,830.03 6,832.27 6,830.03 6,832.27 108.3K
13:42 6,831.46 6,832.47 6,831.41 6,832.47 66.7K
13:43 6,833.52 6,833.55 6,832.86 6,832.86 30.0K
13:44 6,832.55 6,832.55 6,829.87 6,829.87 66.2K
13:45 6,829.84 6,829.94 6,828.51 6,828.51 52.2K
13:46 6,828.46 6,829.26 6,828.46 6,829.20 34.1K
13:47 6,829.36 6,830.46 6,829.21 6,830.46 32.7K
13:48 6,832.02 6,832.59 6,831.24 6,831.24 55.5K
13:49 6,831.89 6,831.89 6,831.16 6,831.16 68.0K
13:50 6,830.94 6,830.94 6,830.16 6,830.16 40.3K
13:51 6,827.05 6,827.37 6,826.88 6,826.88 160.2K
13:52 6,826.24 6,826.24 6,824.22 6,824.22 70.5K
13:53 6,823.03 6,823.03 6,821.02 6,821.02 217.8K
13:54 6,821.84 6,821.84 6,821.14 6,821.48 90.8K
13:55 6,821.45 6,821.45 6,818.52 6,818.52 143.4K
13:56 6,818.51 6,819.49 6,818.51 6,818.92 125.8K
13:57 6,819.39 6,819.49 6,819.15 6,819.49 60.5K
13:58 6,819.56 6,819.56 6,817.70 6,817.70 205.4K
13:59 6,816.00 6,816.00 6,813.97 6,813.97 156.9K
14:00 6,812.87 6,812.87 6,811.75 6,811.75 154.2K
14:01 6,809.17 6,809.17 6,807.97 6,808.89 190.1K
14:02 6,810.91 6,811.91 6,808.69 6,808.69 85.3K
14:03 6,809.10 6,809.29 6,808.30 6,808.30 71.0K
14:04 6,807.40 6,807.40 6,806.85 6,806.94 68.7K
14:05 6,806.41 6,807.26 6,806.41 6,806.56 105.1K
14:06 6,806.58 6,810.61 6,806.58 6,810.15 93.0K
14:07 6,809.67 6,810.15 6,809.35 6,810.15 71.1K
14:08 6,809.29 6,810.35 6,809.29 6,809.61 68.9K
14:09 6,809.69 6,809.69 6,808.43 6,808.65 111.4K
14:10 6,807.76 6,808.08 6,805.51 6,805.51 71.8K
14:11 6,804.37 6,805.68 6,803.44 6,805.68 113.7K
14:12 6,805.87 6,808.13 6,805.87 6,808.13 58.2K
14:13 6,807.25 6,807.25 6,806.95 6,806.98 39.0K
14:14 6,808.29 6,808.29 6,807.42 6,807.42 50.3K
14:15 6,806.34 6,807.19 6,806.14 6,807.19 104.5K
14:16 6,806.54 6,807.74 6,806.35 6,807.74 92.3K
14:17 6,809.94 6,812.95 6,809.94 6,812.95 184.3K
14:18 6,814.32 6,815.60 6,814.32 6,815.60 97.2K
14:19 6,815.43 6,815.86 6,811.26 6,811.26 145.7K
14:20 6,810.93 6,811.25 6,809.40 6,809.40 282.8K
14:21 6,808.15 6,808.15 6,806.73 6,807.00 115.0K
14:22 6,807.97 6,809.70 6,807.97 6,809.70 61.7K
14:23 6,810.64 6,811.02 6,810.64 6,811.02 38.5K
14:24 6,810.59 6,813.02 6,810.43 6,812.87 68.6K
14:25 6,813.06 6,813.06 6,810.54 6,810.54 61.6K
14:26 6,810.85 6,810.85 6,807.73 6,807.73 61.0K
14:27 6,804.26 6,804.26 6,803.22 6,803.22 171.2K
14:28 6,801.62 6,801.62 6,800.09 6,800.09 121.3K
14:29 6,800.17 6,800.79 6,800.04 6,800.04 40.1K
14:30 6,799.80 6,800.77 6,799.80 6,800.77 74.2K
14:31 6,799.14 6,799.14 6,798.70 6,798.98 97.5K
14:32 6,799.26 6,799.26 6,798.33 6,798.33 88.3K
14:33 6,799.57 6,799.57 6,799.06 6,799.06 43.5K
14:34 6,797.21 6,797.21 6,796.36 6,797.17 168.4K
14:35 6,798.87 6,799.19 6,798.13 6,798.13 70.7K
14:36 6,797.15 6,800.90 6,796.87 6,800.90 124.2K
14:37 6,802.12 6,807.96 6,802.12 6,807.96 118.2K
14:38 6,809.31 6,809.31 6,808.23 6,808.58 58.2K
14:39 6,805.73 6,805.73 6,803.00 6,803.00 83.0K
14:40 6,804.58 6,805.99 6,804.39 6,805.99 81.4K
14:41 6,807.20 6,807.20 6,803.78 6,803.78 106.1K
14:42 6,804.17 6,804.23 6,803.74 6,803.75 74.0K
14:43 6,803.52 6,803.52 6,802.94 6,803.10 75.6K
14:44 6,802.52 6,803.22 6,802.20 6,802.20 61.3K
14:45 6,801.81 6,805.35 6,800.90 6,805.35 103.7K
14:46 6,805.45 6,806.44 6,804.30 6,806.44 67.6K
14:47 6,807.80 6,807.80 6,806.60 6,807.41 81.2K
14:48 6,807.61 6,808.08 6,807.42 6,808.07 42.5K
14:49 6,808.23 6,810.83 6,808.23 6,810.83 77.0K
14:50 6,811.27 6,814.23 6,811.22 6,814.19 230.1K
14:51 6,814.62 6,814.96 6,813.61 6,814.96 56.3K
14:52 6,815.30 6,816.06 6,814.34 6,814.34 85.9K
14:53 6,815.06 6,815.73 6,815.06 6,815.71 54.3K
14:54 6,816.26 6,817.51 6,816.09 6,817.51 116.0K
14:55 6,815.11 6,816.84 6,815.11 6,816.56 172.0K
14:56 6,815.31 6,815.31 6,813.03 6,813.27 93.5K
14:57 6,813.80 6,816.93 6,813.80 6,816.93 83.5K
14:58 6,818.35 6,818.35 6,817.16 6,817.16 71.9K
14:59 6,816.21 6,816.90 6,815.88 6,816.15 114.1K
15:00 6,816.59 6,817.42 6,816.59 6,817.42 68.8K
15:01 6,817.78 6,817.78 6,816.34 6,816.34 87.2K
15:02 6,816.98 6,816.98 6,816.29 6,816.49 52.8K
15:03 6,816.66 6,817.13 6,816.14 6,817.13 93.9K
15:04 6,820.01 6,820.01 6,817.80 6,817.93 89.5K
15:05 6,817.73 6,817.89 6,814.59 6,814.59 95.2K
15:06 6,814.23 6,814.88 6,814.09 6,814.88 59.4K
15:07 6,815.43 6,817.59 6,815.43 6,817.59 97.8K
15:08 6,816.58 6,817.30 6,816.53 6,816.53 83.8K
15:09 6,816.55 6,817.03 6,816.55 6,816.97 31.4K
15:10 6,818.06 6,818.87 6,818.02 6,818.87 93.9K
15:11 6,818.65 6,818.65 6,816.99 6,816.99 97.8K
15:12 6,815.83 6,815.83 6,812.22 6,812.39 164.8K
15:13 6,812.29 6,813.25 6,812.25 6,813.25 158.3K
15:14 6,812.18 6,813.00 6,811.99 6,813.00 103.6K
15:15 6,812.70 6,815.06 6,812.70 6,815.04 104.7K
15:16 6,815.17 6,815.17 6,814.37 6,814.37 136.4K
15:17 6,814.06 6,814.45 6,813.56 6,813.62 70.0K
15:18 6,813.30 6,815.59 6,813.30 6,815.32 95.3K
15:19 6,815.38 6,815.38 6,814.46 6,814.91 66.6K
15:20 6,816.32 6,818.79 6,816.32 6,818.79 100.9K
15:21 6,818.99 6,820.33 6,818.99 6,819.55 61.6K
15:22 6,819.58 6,819.75 6,819.47 6,819.52 98.1K
15:23 6,819.19 6,821.08 6,819.19 6,821.00 128.5K
15:24 6,821.02 6,822.62 6,821.02 6,822.62 115.4K
15:25 6,822.56 6,825.38 6,822.31 6,825.38 182.6K
15:26 6,825.78 6,825.88 6,825.66 6,825.66 63.4K
15:27 6,825.65 6,826.28 6,825.39 6,826.28 81.5K
15:28 6,825.83 6,825.83 6,823.41 6,823.41 105.9K
15:29 6,822.63 6,823.80 6,822.63 6,823.80 98.8K
15:30 6,823.15 6,826.39 6,823.15 6,826.38 133.6K
15:31 6,826.52 6,827.86 6,826.52 6,827.67 153.0K
15:32 6,829.04 6,830.38 6,829.04 6,829.55 134.5K
15:33 6,828.51 6,828.51 6,824.59 6,824.59 159.3K
15:34 6,824.09 6,824.09 6,822.80 6,823.15 134.5K
15:35 6,823.51 6,823.62 6,823.30 6,823.45 153.6K
15:36 6,821.98 6,821.98 6,820.32 6,820.32 109.6K
15:37 6,819.92 6,820.05 6,818.73 6,818.73 205.8K
15:38 6,818.39 6,820.43 6,818.06 6,820.43 121.1K
15:39 6,821.33 6,822.07 6,821.33 6,822.07 144.7K
15:40 6,824.35 6,824.54 6,823.80 6,824.54 212.8K
15:41 6,824.47 6,824.82 6,824.43 6,824.82 101.9K
15:42 6,825.59 6,826.70 6,825.59 6,826.29 139.4K
15:43 6,825.26 6,826.02 6,825.01 6,826.02 232.8K
15:44 6,825.36 6,827.03 6,825.36 6,826.75 115.8K
15:45 6,826.92 6,827.58 6,824.61 6,824.61 194.8K
15:46 6,823.97 6,824.61 6,821.64 6,821.64 144.4K
15:47 6,818.25 6,818.96 6,817.98 6,818.81 193.1K
15:48 6,817.91 6,819.21 6,817.74 6,817.74 146.4K
15:49 6,817.43 6,817.86 6,816.58 6,817.83 192.2K
15:50 6,817.16 6,836.49 6,817.16 6,836.49 900.2K
15:51 6,836.21 6,837.86 6,832.62 6,832.62 388.0K
15:52 6,833.16 6,833.24 6,833.10 6,833.10 244.9K
15:53 6,832.26 6,832.33 6,831.13 6,831.13 367.8K
15:54 6,832.20 6,832.78 6,831.87 6,832.78 438.9K
15:55 6,834.31 6,839.93 6,834.31 6,839.70 630.9K
15:56 6,842.07 6,848.46 6,842.07 6,848.14 617.7K
15:57 6,847.84 6,848.66 6,847.67 6,848.57 497.7K
15:58 6,848.65 6,848.82 6,845.93 6,845.93 501.1K
15:59 6,844.86 6,844.86 6,841.37 6,841.37 878.1K
16:00 6,840.71 6,846.36 6,840.71 6,846.36 31,659.8K
16:01 6,846.36 6,846.36 6,846.36 6,846.36 7.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据