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 6,846.36 6,863.71 6,846.36 6,863.71 5,833.4K
09:31 6,853.42 6,853.42 6,838.83 6,846.11 160.2K
09:32 6,847.88 6,847.88 6,833.51 6,833.51 225.6K
09:33 6,827.71 6,827.71 6,819.63 6,819.63 384.7K
09:34 6,819.48 6,820.92 6,816.19 6,816.19 140.2K
09:35 6,817.83 6,817.83 6,806.46 6,806.46 159.9K
09:36 6,803.99 6,805.51 6,803.20 6,803.20 114.6K
09:37 6,809.01 6,811.89 6,809.01 6,809.94 122.9K
09:38 6,805.77 6,812.80 6,805.77 6,812.80 155.3K
09:39 6,815.92 6,819.46 6,814.87 6,819.46 106.6K
09:40 6,820.40 6,825.68 6,820.40 6,825.68 142.7K
09:41 6,829.55 6,829.55 6,823.82 6,823.95 150.0K
09:42 6,827.53 6,832.96 6,827.53 6,832.96 70.3K
09:43 6,833.43 6,841.65 6,833.43 6,841.65 89.1K
09:44 6,842.14 6,846.71 6,842.14 6,845.69 107.6K
09:45 6,848.28 6,861.75 6,848.28 6,861.75 239.3K
09:46 6,860.25 6,862.92 6,859.81 6,862.92 100.7K
09:47 6,863.80 6,863.80 6,860.56 6,860.56 115.5K
09:48 6,861.21 6,864.02 6,859.18 6,859.18 125.9K
09:49 6,861.38 6,861.38 6,854.91 6,855.98 76.0K
09:50 6,856.80 6,862.04 6,856.80 6,861.75 121.3K
09:51 6,863.62 6,865.68 6,863.62 6,865.67 85.9K
09:52 6,867.73 6,868.28 6,867.73 6,868.02 98.6K
09:53 6,871.15 6,871.15 6,869.27 6,869.27 168.8K
09:54 6,867.60 6,867.60 6,862.54 6,864.19 102.8K
09:55 6,865.43 6,865.43 6,863.14 6,863.31 99.4K
09:56 6,866.80 6,866.80 6,862.54 6,862.54 152.2K
09:57 6,864.91 6,870.49 6,864.91 6,869.71 96.0K
09:58 6,870.80 6,874.43 6,870.80 6,874.43 109.0K
09:59 6,876.01 6,876.01 6,874.12 6,874.35 73.9K
10:00 6,874.01 6,874.01 6,852.13 6,852.99 260.7K
10:01 6,858.21 6,859.02 6,855.83 6,859.02 133.3K
10:02 6,863.20 6,866.09 6,863.20 6,865.18 84.4K
10:03 6,863.65 6,867.96 6,861.67 6,867.96 137.5K
10:04 6,867.82 6,867.97 6,863.62 6,863.79 42.4K
10:05 6,863.72 6,863.72 6,858.18 6,858.18 84.3K
10:06 6,859.30 6,875.26 6,859.30 6,875.26 272.6K
10:07 6,875.19 6,876.33 6,872.61 6,872.86 130.2K
10:08 6,873.27 6,876.90 6,873.27 6,876.90 105.7K
10:09 6,878.12 6,878.92 6,877.42 6,878.73 257.8K
10:10 6,881.02 6,882.04 6,879.63 6,879.63 144.5K
10:11 6,879.96 6,881.63 6,878.07 6,880.64 143.2K
10:12 6,880.29 6,883.15 6,880.29 6,881.85 150.8K
10:13 6,879.67 6,884.09 6,879.67 6,883.16 240.0K
10:14 6,883.46 6,886.10 6,883.46 6,885.42 205.9K
10:15 6,885.51 6,890.09 6,884.55 6,890.09 204.5K
10:16 6,890.95 6,890.95 6,883.42 6,883.42 198.2K
10:17 6,879.60 6,879.60 6,875.99 6,877.01 147.4K
10:18 6,875.93 6,881.14 6,875.93 6,881.14 207.1K
10:19 6,880.52 6,885.26 6,880.52 6,885.11 199.5K
10:20 6,887.46 6,888.50 6,887.46 6,887.72 162.9K
10:21 6,886.99 6,889.70 6,885.16 6,889.70 74.1K
10:22 6,891.11 6,891.11 6,889.71 6,890.90 102.6K
10:23 6,890.41 6,890.65 6,888.99 6,888.99 117.2K
10:24 6,889.18 6,891.05 6,889.18 6,891.02 57.8K
10:25 6,890.99 6,890.99 6,887.82 6,887.82 50.3K
10:26 6,886.92 6,887.74 6,886.25 6,887.74 101.3K
10:27 6,886.72 6,889.33 6,886.72 6,889.33 101.2K
10:28 6,887.16 6,887.31 6,886.85 6,887.23 68.9K
10:29 6,886.26 6,887.03 6,882.30 6,882.30 95.0K
10:30 6,880.30 6,881.28 6,878.71 6,880.71 87.8K
10:31 6,881.28 6,881.61 6,881.28 6,881.30 42.7K
10:32 6,880.19 6,882.19 6,879.14 6,879.14 93.3K
10:33 6,878.52 6,878.52 6,876.76 6,876.76 54.5K
10:34 6,876.16 6,878.53 6,876.16 6,877.18 129.2K
10:35 6,876.07 6,876.66 6,876.07 6,876.30 51.9K
10:36 6,877.68 6,877.92 6,876.72 6,876.72 86.1K
10:37 6,878.11 6,881.94 6,878.11 6,881.94 92.6K
10:38 6,883.97 6,884.32 6,882.42 6,882.54 191.8K
10:39 6,881.34 6,881.34 6,877.97 6,879.08 91.0K
10:40 6,877.60 6,877.60 6,875.11 6,875.11 89.1K
10:41 6,875.39 6,875.39 6,874.63 6,874.63 53.2K
10:42 6,874.46 6,878.86 6,874.46 6,878.86 101.1K
10:43 6,879.86 6,879.86 6,878.25 6,878.25 100.1K
10:44 6,876.05 6,876.05 6,875.03 6,875.28 83.3K
10:45 6,875.75 6,876.61 6,875.67 6,876.61 42.5K
10:46 6,877.10 6,878.37 6,877.10 6,877.97 73.0K
10:47 6,877.00 6,877.00 6,873.88 6,873.88 79.9K
10:48 6,873.78 6,874.23 6,873.69 6,873.69 265.9K
10:49 6,873.53 6,873.96 6,869.89 6,869.89 95.8K
10:50 6,871.22 6,873.38 6,871.22 6,873.38 44.3K
10:51 6,875.96 6,877.82 6,875.96 6,877.63 128.5K
10:52 6,876.64 6,878.55 6,876.64 6,877.95 87.8K
10:53 6,878.33 6,878.33 6,869.56 6,869.56 144.1K
10:54 6,868.72 6,868.72 6,864.30 6,864.30 182.8K
10:55 6,861.70 6,862.87 6,860.90 6,862.87 202.6K
10:56 6,866.48 6,866.48 6,861.61 6,861.61 107.9K
10:57 6,864.21 6,864.21 6,859.29 6,859.96 95.7K
10:58 6,859.18 6,862.40 6,858.42 6,862.33 193.5K
10:59 6,862.22 6,864.03 6,860.88 6,864.03 72.6K
11:00 6,866.49 6,867.91 6,862.58 6,862.58 327.6K
11:01 6,862.71 6,862.72 6,860.18 6,860.18 103.2K
11:02 6,859.70 6,859.70 6,856.71 6,856.71 161.4K
11:03 6,857.43 6,857.43 6,854.66 6,857.16 84.2K
11:04 6,855.76 6,858.69 6,855.76 6,858.69 80.4K
11:05 6,860.06 6,860.63 6,858.79 6,860.41 67.9K
11:06 6,862.24 6,863.11 6,861.19 6,863.11 74.2K
11:07 6,864.97 6,866.97 6,864.56 6,866.94 96.3K
11:08 6,867.24 6,868.36 6,867.15 6,868.36 114.4K
11:09 6,868.30 6,869.50 6,868.30 6,869.19 77.7K
11:10 6,867.91 6,868.27 6,861.27 6,861.27 116.0K
11:11 6,860.32 6,860.83 6,859.23 6,859.23 75.0K
11:12 6,858.57 6,859.33 6,858.57 6,858.63 76.0K
11:13 6,858.93 6,858.93 6,857.19 6,858.21 81.4K
11:14 6,857.57 6,858.38 6,856.56 6,856.56 51.1K
11:15 6,856.38 6,856.38 6,853.19 6,853.19 68.6K
11:16 6,855.41 6,855.41 6,854.50 6,854.78 79.1K
11:17 6,855.16 6,855.90 6,854.81 6,855.90 47.5K
11:18 6,855.95 6,859.59 6,855.95 6,859.59 122.4K
11:19 6,857.57 6,859.11 6,857.40 6,858.89 63.7K
11:20 6,863.14 6,864.29 6,861.09 6,864.29 129.6K
11:21 6,865.94 6,865.94 6,861.16 6,861.16 75.1K
11:22 6,861.05 6,861.05 6,857.53 6,857.53 77.8K
11:23 6,858.02 6,858.02 6,856.03 6,856.45 60.5K
11:24 6,857.81 6,857.81 6,854.95 6,854.95 135.6K
11:25 6,854.50 6,855.50 6,853.97 6,855.50 67.1K
11:26 6,856.23 6,856.23 6,852.15 6,852.15 113.3K
11:27 6,852.06 6,855.52 6,852.06 6,855.52 56.0K
11:28 6,856.17 6,856.17 6,855.60 6,855.84 44.2K
11:29 6,857.82 6,857.82 6,857.12 6,857.70 66.0K
11:30 6,857.16 6,860.17 6,856.74 6,860.17 474.4K
11:31 6,862.63 6,862.63 6,861.81 6,862.62 78.1K
11:32 6,862.88 6,864.93 6,862.88 6,864.85 24.5K
11:33 6,866.47 6,866.47 6,865.72 6,866.03 84.3K
11:34 6,866.45 6,867.18 6,863.84 6,867.18 56.0K
11:35 6,867.12 6,867.12 6,860.79 6,860.79 82.8K
11:36 6,860.07 6,860.15 6,858.99 6,860.15 77.9K
11:37 6,861.25 6,861.25 6,860.35 6,860.84 26.8K
11:38 6,861.00 6,861.74 6,861.00 6,861.53 30.1K
11:39 6,861.00 6,861.00 6,859.51 6,859.51 36.5K
11:40 6,859.86 6,859.86 6,858.53 6,859.56 45.2K
11:41 6,859.87 6,859.91 6,858.61 6,858.61 87.1K
11:42 6,857.83 6,857.83 6,852.49 6,852.49 182.9K
11:43 6,852.70 6,853.08 6,852.70 6,853.06 77.0K
11:44 6,853.80 6,858.78 6,853.80 6,858.78 76.5K
11:45 6,858.90 6,858.90 6,857.05 6,858.45 28.9K
11:46 6,858.37 6,859.43 6,858.37 6,859.43 47.0K
11:47 6,861.10 6,861.10 6,860.00 6,860.01 45.0K
11:48 6,860.77 6,860.97 6,859.18 6,859.18 72.0K
11:49 6,859.67 6,861.29 6,859.53 6,861.29 34.2K
11:50 6,862.29 6,866.50 6,862.29 6,865.46 113.4K
11:51 6,865.85 6,866.14 6,864.47 6,864.47 48.5K
11:52 6,864.00 6,864.00 6,862.02 6,862.02 47.4K
11:53 6,860.86 6,861.19 6,859.75 6,859.75 83.8K
11:54 6,858.84 6,858.84 6,856.96 6,856.96 61.1K
11:55 6,855.55 6,856.03 6,855.55 6,855.88 41.9K
11:56 6,855.04 6,855.11 6,853.59 6,855.11 55.5K
11:57 6,855.79 6,855.79 6,854.58 6,854.94 43.6K
11:58 6,855.58 6,855.58 6,854.63 6,854.92 91.6K
11:59 6,855.41 6,856.43 6,854.52 6,854.52 37.0K
12:00 6,853.41 6,853.41 6,850.10 6,850.65 78.0K
12:01 6,851.37 6,851.64 6,850.77 6,851.64 24.8K
12:02 6,853.54 6,854.91 6,853.43 6,854.91 19.2K
12:03 6,855.25 6,857.07 6,855.25 6,857.07 75.6K
12:04 6,858.38 6,860.24 6,858.38 6,859.97 48.9K
12:05 6,859.63 6,860.14 6,858.23 6,858.23 58.9K
12:06 6,858.67 6,862.56 6,858.67 6,861.26 96.9K
12:07 6,861.77 6,866.14 6,861.51 6,866.14 79.1K
12:08 6,866.58 6,866.58 6,864.60 6,864.90 36.1K
12:09 6,864.84 6,866.06 6,864.84 6,865.82 52.8K
12:10 6,863.49 6,863.73 6,858.19 6,858.19 76.7K
12:11 6,858.99 6,863.38 6,858.72 6,863.38 111.6K
12:12 6,863.38 6,864.60 6,862.95 6,864.60 143.7K
12:13 6,864.65 6,865.58 6,864.65 6,865.58 26.0K
12:14 6,865.32 6,865.78 6,864.87 6,865.78 26.4K
12:15 6,865.52 6,865.89 6,865.17 6,865.17 30.4K
12:16 6,864.64 6,866.77 6,864.64 6,866.77 67.4K
12:17 6,866.99 6,866.99 6,865.08 6,865.08 60.8K
12:18 6,865.21 6,865.35 6,861.98 6,863.38 72.7K
12:19 6,864.36 6,864.71 6,864.03 6,864.43 56.7K
12:20 6,865.10 6,870.25 6,865.10 6,870.25 75.7K
12:21 6,872.16 6,872.44 6,868.89 6,868.89 137.4K
12:22 6,868.77 6,870.59 6,868.77 6,869.93 65.6K
12:23 6,869.45 6,869.45 6,868.09 6,868.09 41.2K
12:24 6,869.01 6,869.51 6,868.00 6,868.00 66.5K
12:25 6,867.39 6,867.39 6,866.79 6,866.79 33.5K
12:26 6,866.63 6,866.63 6,864.40 6,865.10 40.6K
12:27 6,864.10 6,866.52 6,864.01 6,866.52 27.3K
12:28 6,866.93 6,867.44 6,866.93 6,867.44 32.1K
12:29 6,868.35 6,869.25 6,868.35 6,869.18 33.2K
12:30 6,869.81 6,869.81 6,867.68 6,867.68 66.8K
12:31 6,867.39 6,867.53 6,867.39 6,867.39 81.6K
12:32 6,867.56 6,867.56 6,867.03 6,867.16 43.6K
12:33 6,865.85 6,865.85 6,861.31 6,861.31 81.4K
12:34 6,861.77 6,862.06 6,860.06 6,860.06 36.8K
12:35 6,859.98 6,862.71 6,859.98 6,862.71 37.4K
12:36 6,862.54 6,865.21 6,862.54 6,865.21 93.3K
12:37 6,866.48 6,868.45 6,866.48 6,868.45 53.1K
12:38 6,868.46 6,870.97 6,868.27 6,870.97 119.4K
12:39 6,870.50 6,871.07 6,870.43 6,871.07 55.2K
12:40 6,870.39 6,872.66 6,870.39 6,872.66 61.4K
12:41 6,872.94 6,872.94 6,871.70 6,871.70 27.5K
12:42 6,870.86 6,871.52 6,870.86 6,871.52 64.8K
12:43 6,871.84 6,871.84 6,870.36 6,870.97 54.5K
12:44 6,871.64 6,872.86 6,871.64 6,872.86 20.4K
12:45 6,873.03 6,874.25 6,873.03 6,874.25 41.2K
12:46 6,874.87 6,874.87 6,874.31 6,874.87 39.4K
12:47 6,873.99 6,876.16 6,873.99 6,876.16 25.5K
12:48 6,877.13 6,877.69 6,876.94 6,877.69 60.4K
12:49 6,879.70 6,880.34 6,879.70 6,880.34 190.6K
12:50 6,883.07 6,883.07 6,881.49 6,881.80 120.6K
12:51 6,881.56 6,881.56 6,878.74 6,879.46 55.5K
12:52 6,879.85 6,879.85 6,878.56 6,878.56 56.3K
12:53 6,878.55 6,880.14 6,878.55 6,880.14 82.3K
12:54 6,880.90 6,881.29 6,880.90 6,881.29 47.7K
12:55 6,882.59 6,883.33 6,882.59 6,882.99 96.6K
12:56 6,882.44 6,882.80 6,882.02 6,882.31 128.2K
12:57 6,882.88 6,883.62 6,882.25 6,883.51 157.3K
12:58 6,883.32 6,884.62 6,883.32 6,884.62 38.8K
12:59 6,884.73 6,884.73 6,883.84 6,883.84 56.3K
13:00 6,882.79 6,883.98 6,882.79 6,883.98 106.8K
13:01 6,884.20 6,884.91 6,884.13 6,884.91 42.5K
13:02 6,885.42 6,885.42 6,884.30 6,884.54 58.6K
13:03 6,884.03 6,884.35 6,883.73 6,884.35 65.2K
13:04 6,884.03 6,884.13 6,883.19 6,883.19 62.6K
13:05 6,883.45 6,884.15 6,883.45 6,884.15 90.2K
13:06 6,884.46 6,884.78 6,884.17 6,884.78 74.4K
13:07 6,885.21 6,885.21 6,879.77 6,879.84 153.7K
13:08 6,879.81 6,879.84 6,879.27 6,879.41 49.3K
13:09 6,879.83 6,880.11 6,879.22 6,879.22 58.3K
13:10 6,877.86 6,878.90 6,877.86 6,878.03 70.4K
13:11 6,878.69 6,879.56 6,878.69 6,879.56 69.4K
13:12 6,880.30 6,881.53 6,880.30 6,881.53 66.8K
13:13 6,881.44 6,881.51 6,880.97 6,881.51 48.5K
13:14 6,881.64 6,882.68 6,881.64 6,882.68 31.4K
13:15 6,882.79 6,883.75 6,882.79 6,883.43 92.9K
13:16 6,883.91 6,885.57 6,883.91 6,885.57 65.9K
13:17 6,885.47 6,885.47 6,884.49 6,884.49 33.9K
13:18 6,884.69 6,885.13 6,884.68 6,885.13 38.4K
13:19 6,885.33 6,885.58 6,884.87 6,885.19 117.1K
13:20 6,885.23 6,889.18 6,885.23 6,889.18 61.0K
13:21 6,889.17 6,889.17 6,888.34 6,888.77 67.1K
13:22 6,888.73 6,890.15 6,888.73 6,889.64 105.7K
13:23 6,889.74 6,889.74 6,888.60 6,889.10 162.1K
13:24 6,889.51 6,890.06 6,889.02 6,890.06 46.6K
13:25 6,889.92 6,891.41 6,889.92 6,891.41 53.7K
13:26 6,890.99 6,890.99 6,890.24 6,890.85 61.3K
13:27 6,890.71 6,891.96 6,890.71 6,891.96 43.9K
13:28 6,892.37 6,893.90 6,892.37 6,893.90 85.4K
13:29 6,894.76 6,897.06 6,894.76 6,897.06 196.2K
13:30 6,896.93 6,897.42 6,896.32 6,897.42 47.7K
13:31 6,896.71 6,897.03 6,896.31 6,896.31 74.1K
13:32 6,896.57 6,896.77 6,896.09 6,896.09 83.7K
13:33 6,895.75 6,895.75 6,894.14 6,894.14 40.1K
13:34 6,894.81 6,894.81 6,894.02 6,894.02 62.5K
13:35 6,894.45 6,895.01 6,893.54 6,895.01 38.5K
13:36 6,895.18 6,895.18 6,894.29 6,894.65 96.1K
13:37 6,894.52 6,895.04 6,894.21 6,895.04 54.7K
13:38 6,894.89 6,894.89 6,894.25 6,894.25 40.2K
13:39 6,894.25 6,894.25 6,893.40 6,893.40 40.2K
13:40 6,893.62 6,893.62 6,893.18 6,893.20 95.2K
13:41 6,893.84 6,893.84 6,891.76 6,891.76 76.6K
13:42 6,892.91 6,892.91 6,891.97 6,892.74 78.7K
13:43 6,892.69 6,892.69 6,891.88 6,891.96 66.7K
13:44 6,891.79 6,892.51 6,891.34 6,892.51 45.7K
13:45 6,894.28 6,894.28 6,893.31 6,893.52 79.6K
13:46 6,893.99 6,893.99 6,893.35 6,893.63 33.7K
13:47 6,893.14 6,893.78 6,893.07 6,893.78 123.7K
13:48 6,893.78 6,893.85 6,891.60 6,891.60 66.2K
13:49 6,892.11 6,892.99 6,892.11 6,892.99 77.3K
13:50 6,892.59 6,893.79 6,892.59 6,893.79 56.3K
13:51 6,894.06 6,894.21 6,894.05 6,894.21 34.0K
13:52 6,893.02 6,893.22 6,891.04 6,891.04 110.3K
13:53 6,888.30 6,888.30 6,884.97 6,884.97 162.7K
13:54 6,885.07 6,885.61 6,885.07 6,885.61 40.5K
13:55 6,884.77 6,884.77 6,884.23 6,884.50 38.2K
13:56 6,885.83 6,886.85 6,885.52 6,885.52 77.5K
13:57 6,885.74 6,885.74 6,883.13 6,883.69 66.6K
13:58 6,882.87 6,882.87 6,882.13 6,882.76 61.9K
13:59 6,879.95 6,882.75 6,879.95 6,882.75 95.7K
14:00 6,881.04 6,881.04 6,878.60 6,878.60 149.2K
14:01 6,879.24 6,880.71 6,878.35 6,878.35 95.6K
14:02 6,878.64 6,879.00 6,878.00 6,878.64 66.7K
14:03 6,877.34 6,878.87 6,877.34 6,878.87 61.6K
14:04 6,878.19 6,879.51 6,878.19 6,878.97 117.1K
14:05 6,879.42 6,881.26 6,879.42 6,881.26 85.1K
14:06 6,881.20 6,883.27 6,881.20 6,883.27 51.6K
14:07 6,882.94 6,883.73 6,882.94 6,883.20 47.4K
14:08 6,883.98 6,885.15 6,883.74 6,885.15 22.2K
14:09 6,885.56 6,886.02 6,885.56 6,885.61 55.9K
14:10 6,885.71 6,888.28 6,885.71 6,888.28 117.4K
14:11 6,888.34 6,888.34 6,887.00 6,887.00 43.4K
14:12 6,887.55 6,889.02 6,887.55 6,889.00 49.3K
14:13 6,888.65 6,889.19 6,888.65 6,889.19 146.9K
14:14 6,888.76 6,888.89 6,888.47 6,888.89 30.8K
14:15 6,888.96 6,889.77 6,888.96 6,889.63 259.3K
14:16 6,888.77 6,889.09 6,888.55 6,888.55 75.8K
14:17 6,888.44 6,888.44 6,885.86 6,885.86 92.9K
14:18 6,885.65 6,886.28 6,885.22 6,885.84 60.8K
14:19 6,886.10 6,886.10 6,885.78 6,885.97 33.6K
14:20 6,886.48 6,886.48 6,886.26 6,886.46 43.4K
14:21 6,886.48 6,887.81 6,886.48 6,887.81 39.0K
14:22 6,887.27 6,887.27 6,885.23 6,885.23 82.1K
14:23 6,885.65 6,886.26 6,885.65 6,886.13 44.7K
14:24 6,885.71 6,885.75 6,885.54 6,885.68 18.9K
14:25 6,885.87 6,885.87 6,885.17 6,885.36 85.8K
14:26 6,886.02 6,887.68 6,886.02 6,887.49 72.1K
14:27 6,885.89 6,887.13 6,885.28 6,885.28 63.9K
14:28 6,885.33 6,885.33 6,882.87 6,882.87 152.2K
14:29 6,883.12 6,883.12 6,881.29 6,881.29 78.4K
14:30 6,880.68 6,880.68 6,878.09 6,878.17 98.6K
14:31 6,877.91 6,878.11 6,874.34 6,874.34 231.6K
14:32 6,873.18 6,874.65 6,873.18 6,874.60 163.9K
14:33 6,876.41 6,877.18 6,876.41 6,876.96 57.2K
14:34 6,877.27 6,879.36 6,877.27 6,879.13 39.2K
14:35 6,880.87 6,883.71 6,880.87 6,883.71 98.5K
14:36 6,884.58 6,885.60 6,884.58 6,884.90 61.2K
14:37 6,884.51 6,885.42 6,884.51 6,885.42 31.5K
14:38 6,884.48 6,884.73 6,883.92 6,883.94 51.7K
14:39 6,884.58 6,884.68 6,884.06 6,884.68 27.2K
14:40 6,884.72 6,886.82 6,884.72 6,886.73 42.0K
14:41 6,887.50 6,888.31 6,887.50 6,888.15 37.1K
14:42 6,888.92 6,888.92 6,886.57 6,887.36 87.3K
14:43 6,887.88 6,888.03 6,887.12 6,888.03 38.6K
14:44 6,888.95 6,892.62 6,888.95 6,892.62 76.7K
14:45 6,893.08 6,893.08 6,891.83 6,891.83 46.8K
14:46 6,892.82 6,892.82 6,890.98 6,890.98 92.2K
14:47 6,890.21 6,890.21 6,889.65 6,889.65 62.4K
14:48 6,889.65 6,891.41 6,889.65 6,891.41 70.1K
14:49 6,891.57 6,891.95 6,891.57 6,891.95 36.5K
14:50 6,891.19 6,892.04 6,891.19 6,892.04 31.1K
14:51 6,892.40 6,893.22 6,892.40 6,893.22 46.2K
14:52 6,893.03 6,893.28 6,891.26 6,891.26 46.6K
14:53 6,891.12 6,891.71 6,891.12 6,891.56 43.2K
14:54 6,891.25 6,891.57 6,890.42 6,891.35 72.4K
14:55 6,891.32 6,891.32 6,888.40 6,888.40 47.7K
14:56 6,888.17 6,888.83 6,888.17 6,888.83 29.9K
14:57 6,888.59 6,888.59 6,887.56 6,887.92 27.9K
14:58 6,887.66 6,888.17 6,887.66 6,888.17 34.0K
14:59 6,887.26 6,887.26 6,885.50 6,885.50 38.8K
15:00 6,884.88 6,884.88 6,881.51 6,881.51 76.2K
15:01 6,880.63 6,880.71 6,879.81 6,879.81 45.0K
15:02 6,879.29 6,879.29 6,878.59 6,879.05 40.0K
15:03 6,878.47 6,878.47 6,876.01 6,876.01 75.0K
15:04 6,875.48 6,875.48 6,874.51 6,875.46 115.4K
15:05 6,875.62 6,876.54 6,875.57 6,875.57 90.3K
15:06 6,875.84 6,877.38 6,875.84 6,877.38 41.8K
15:07 6,877.81 6,878.61 6,877.81 6,878.61 30.3K
15:08 6,878.33 6,878.33 6,877.53 6,877.56 54.6K
15:09 6,877.97 6,878.05 6,877.58 6,878.05 54.9K
15:10 6,878.06 6,878.06 6,877.01 6,877.01 41.9K
15:11 6,876.75 6,877.23 6,876.75 6,877.07 71.2K
15:12 6,877.02 6,877.02 6,875.96 6,876.19 69.9K
15:13 6,875.29 6,876.05 6,875.29 6,875.82 34.6K
15:14 6,875.06 6,875.22 6,874.55 6,874.91 34.3K
15:15 6,874.37 6,874.37 6,872.75 6,872.75 56.3K
15:16 6,872.28 6,872.59 6,871.45 6,871.45 115.9K
15:17 6,870.89 6,871.40 6,870.52 6,870.70 106.4K
15:18 6,870.21 6,870.95 6,870.21 6,870.95 60.3K
15:19 6,871.30 6,873.03 6,871.30 6,871.96 59.2K
15:20 6,872.24 6,872.24 6,871.51 6,871.51 84.0K
15:21 6,870.84 6,870.84 6,869.55 6,869.55 332.0K
15:22 6,869.91 6,869.91 6,868.63 6,869.45 74.9K
15:23 6,869.56 6,869.56 6,868.67 6,868.67 85.5K
15:24 6,870.23 6,870.23 6,867.79 6,867.79 72.0K
15:25 6,867.59 6,867.96 6,866.88 6,867.96 82.5K
15:26 6,868.42 6,868.63 6,867.78 6,867.95 75.0K
15:27 6,867.99 6,868.26 6,867.35 6,868.26 78.5K
15:28 6,867.15 6,868.13 6,867.15 6,868.13 105.1K
15:29 6,869.48 6,870.50 6,868.45 6,868.45 135.2K
15:30 6,869.99 6,871.74 6,869.99 6,871.64 85.1K
15:31 6,872.36 6,872.70 6,871.95 6,872.10 87.2K
15:32 6,871.57 6,873.62 6,871.57 6,873.62 87.1K
15:33 6,873.80 6,874.02 6,873.31 6,874.02 83.4K
15:34 6,872.47 6,872.47 6,872.02 6,872.11 131.0K
15:35 6,871.43 6,874.38 6,871.43 6,874.38 154.0K
15:36 6,875.09 6,875.09 6,874.12 6,874.12 168.4K
15:37 6,873.57 6,873.57 6,872.46 6,872.46 101.6K
15:38 6,871.67 6,871.67 6,869.18 6,869.18 184.2K
15:39 6,866.87 6,867.92 6,866.23 6,866.23 153.0K
15:40 6,865.50 6,865.80 6,865.23 6,865.23 88.8K
15:41 6,865.33 6,865.33 6,863.78 6,863.78 189.7K
15:42 6,862.26 6,862.30 6,860.33 6,860.33 290.9K
15:43 6,860.24 6,861.24 6,859.30 6,861.24 184.8K
15:44 6,861.86 6,862.21 6,861.59 6,861.59 171.7K
15:45 6,861.72 6,862.52 6,861.61 6,861.85 132.8K
15:46 6,863.83 6,866.01 6,863.83 6,866.01 173.6K
15:47 6,865.73 6,865.73 6,863.91 6,863.91 139.6K
15:48 6,863.44 6,865.06 6,863.44 6,864.68 191.9K
15:49 6,865.39 6,866.75 6,865.00 6,866.75 236.8K
15:50 6,868.55 6,879.80 6,868.55 6,879.80 671.8K
15:51 6,878.44 6,878.44 6,875.70 6,875.70 283.6K
15:52 6,875.88 6,875.88 6,874.75 6,875.11 240.3K
15:53 6,874.64 6,874.64 6,874.09 6,874.09 321.5K
15:54 6,873.57 6,873.57 6,872.14 6,873.26 319.2K
15:55 6,874.54 6,874.54 6,869.56 6,869.56 516.9K
15:56 6,869.17 6,871.90 6,869.17 6,869.58 589.4K
15:57 6,869.83 6,870.32 6,869.27 6,869.27 382.7K
15:58 6,869.15 6,869.58 6,868.78 6,868.78 521.1K
15:59 6,868.06 6,869.93 6,868.06 6,868.88 853.1K
16:00 6,868.18 6,868.80 6,868.18 6,868.80 32,959.4K
16:01 6,868.80 6,868.80 6,868.80 6,868.80 27.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据