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 6,868.80 6,935.73 6,868.80 6,935.73 2,913.6K
09:31 6,936.72 6,946.09 6,936.72 6,945.94 453.3K
09:32 6,943.10 6,945.91 6,943.10 6,943.99 236.8K
09:33 6,941.00 6,948.77 6,941.00 6,948.77 210.9K
09:34 6,947.07 6,951.28 6,947.07 6,950.75 414.8K
09:35 6,954.30 6,954.30 6,947.61 6,947.93 312.4K
09:36 6,945.24 6,948.69 6,945.24 6,948.69 186.5K
09:37 6,948.84 6,954.52 6,948.84 6,954.52 294.0K
09:38 6,949.61 6,951.33 6,948.83 6,951.33 226.5K
09:39 6,949.70 6,952.15 6,948.89 6,952.15 143.2K
09:40 6,954.25 6,955.10 6,952.65 6,952.65 177.0K
09:41 6,953.89 6,955.36 6,950.53 6,950.53 184.0K
09:42 6,940.33 6,940.33 6,935.40 6,935.40 139.9K
09:43 6,933.86 6,933.86 6,927.38 6,927.38 114.0K
09:44 6,924.12 6,931.71 6,924.12 6,931.71 135.8K
09:45 6,931.10 6,932.41 6,930.01 6,930.01 85.9K
09:46 6,929.92 6,929.92 6,922.42 6,922.42 91.2K
09:47 6,921.02 6,924.29 6,921.02 6,923.40 134.7K
09:48 6,923.58 6,931.22 6,923.58 6,931.22 100.6K
09:49 6,934.12 6,937.47 6,934.12 6,936.61 110.2K
09:50 6,938.34 6,950.62 6,938.34 6,950.62 234.3K
09:51 6,949.66 6,950.52 6,948.12 6,948.12 79.2K
09:52 6,949.81 6,952.54 6,949.22 6,949.22 133.7K
09:53 6,952.59 6,952.59 6,949.27 6,949.85 67.3K
09:54 6,951.70 6,955.82 6,951.70 6,955.82 82.7K
09:55 6,955.50 6,955.50 6,954.58 6,955.26 82.5K
09:56 6,953.84 6,953.84 6,948.00 6,948.00 169.7K
09:57 6,947.91 6,947.91 6,944.35 6,944.35 65.7K
09:58 6,944.74 6,949.12 6,943.51 6,949.12 185.2K
09:59 6,948.61 6,949.95 6,948.61 6,949.13 62.7K
10:00 6,951.11 6,951.11 6,948.11 6,950.33 141.7K
10:01 6,950.32 6,951.17 6,949.39 6,950.97 81.2K
10:02 6,951.96 6,953.84 6,951.19 6,953.84 134.7K
10:03 6,955.31 6,957.17 6,954.84 6,956.69 214.0K
10:04 6,956.97 6,956.97 6,955.23 6,955.66 108.8K
10:05 6,956.05 6,956.05 6,953.26 6,953.99 149.9K
10:06 6,954.71 6,954.71 6,952.87 6,952.87 98.6K
10:07 6,953.86 6,955.89 6,953.86 6,955.77 198.1K
10:08 6,954.11 6,954.11 6,953.30 6,953.77 100.4K
10:09 6,953.63 6,955.07 6,952.42 6,955.07 95.5K
10:10 6,957.14 6,959.79 6,957.14 6,958.99 274.4K
10:11 6,959.68 6,963.98 6,959.68 6,963.98 125.8K
10:12 6,963.34 6,964.13 6,962.21 6,963.69 139.2K
10:13 6,964.28 6,964.28 6,959.92 6,961.06 107.7K
10:14 6,960.33 6,960.33 6,957.79 6,957.79 104.2K
10:15 6,956.66 6,956.66 6,954.77 6,954.77 77.2K
10:16 6,954.32 6,955.10 6,954.04 6,954.04 86.9K
10:17 6,952.80 6,952.80 6,951.22 6,951.22 138.7K
10:18 6,952.20 6,957.07 6,952.20 6,957.07 83.1K
10:19 6,956.78 6,956.78 6,954.95 6,954.95 76.7K
10:20 6,954.58 6,954.62 6,953.98 6,954.62 78.5K
10:21 6,955.56 6,956.10 6,953.38 6,953.38 117.9K
10:22 6,954.49 6,954.50 6,953.65 6,953.65 158.9K
10:23 6,954.10 6,954.10 6,951.18 6,951.18 212.1K
10:24 6,948.87 6,949.74 6,948.32 6,949.71 104.2K
10:25 6,949.75 6,949.75 6,948.57 6,949.13 223.3K
10:26 6,948.75 6,948.75 6,946.66 6,946.66 110.3K
10:27 6,946.46 6,948.18 6,946.46 6,947.91 39.2K
10:28 6,948.91 6,950.09 6,948.91 6,949.76 41.6K
10:29 6,949.69 6,951.44 6,949.69 6,950.27 348.9K
10:30 6,950.41 6,951.69 6,950.41 6,950.73 99.6K
10:31 6,950.01 6,950.41 6,948.86 6,948.86 104.1K
10:32 6,950.46 6,954.34 6,950.46 6,954.34 115.5K
10:33 6,955.03 6,959.24 6,955.03 6,959.24 126.4K
10:34 6,958.64 6,958.64 6,953.73 6,955.44 147.8K
10:35 6,955.35 6,955.81 6,955.19 6,955.77 89.8K
10:36 6,955.87 6,956.97 6,954.87 6,956.97 85.8K
10:37 6,956.23 6,956.23 6,949.78 6,949.78 140.0K
10:38 6,947.34 6,951.71 6,946.59 6,951.71 83.9K
10:39 6,951.10 6,954.86 6,951.10 6,954.84 40.7K
10:40 6,956.17 6,956.35 6,955.95 6,956.35 63.5K
10:41 6,955.90 6,956.74 6,955.90 6,956.21 62.4K
10:42 6,956.13 6,956.13 6,953.82 6,953.99 42.5K
10:43 6,952.50 6,955.62 6,952.50 6,955.13 83.6K
10:44 6,955.40 6,963.61 6,955.40 6,963.61 134.6K
10:45 6,964.71 6,964.71 6,963.28 6,964.12 84.0K
10:46 6,968.13 6,970.33 6,968.13 6,970.33 203.2K
10:47 6,970.97 6,972.99 6,970.97 6,972.99 358.4K
10:48 6,974.30 6,976.35 6,973.76 6,976.35 193.8K
10:49 6,976.66 6,976.69 6,973.82 6,974.66 102.1K
10:50 6,975.98 6,975.98 6,975.75 6,975.75 99.3K
10:51 6,975.86 6,976.14 6,974.65 6,976.14 190.5K
10:52 6,974.47 6,976.70 6,974.47 6,975.74 74.4K
10:53 6,975.59 6,975.59 6,971.60 6,971.60 137.8K
10:54 6,970.82 6,971.51 6,970.82 6,971.51 112.3K
10:55 6,971.92 6,973.08 6,970.93 6,970.93 158.3K
10:56 6,967.95 6,967.95 6,963.99 6,963.99 179.3K
10:57 6,963.46 6,965.05 6,963.46 6,964.38 67.4K
10:58 6,962.75 6,962.75 6,960.76 6,960.76 49.2K
10:59 6,959.21 6,959.85 6,959.21 6,959.43 74.3K
11:00 6,959.42 6,964.33 6,959.42 6,964.33 98.3K
11:01 6,964.15 6,964.15 6,962.34 6,964.06 112.5K
11:02 6,963.35 6,963.67 6,962.22 6,962.22 71.1K
11:03 6,962.86 6,962.97 6,960.71 6,960.71 105.7K
11:04 6,962.42 6,963.52 6,962.42 6,963.52 48.8K
11:05 6,963.73 6,963.73 6,958.87 6,958.87 144.5K
11:06 6,957.68 6,961.06 6,957.21 6,961.06 106.7K
11:07 6,959.79 6,961.48 6,959.79 6,961.48 73.0K
11:08 6,962.65 6,963.45 6,961.55 6,961.55 41.6K
11:09 6,960.99 6,961.70 6,960.99 6,961.70 42.7K
11:10 6,964.29 6,967.85 6,964.29 6,967.85 169.7K
11:11 6,967.40 6,968.39 6,967.40 6,967.63 221.9K
11:12 6,969.99 6,971.43 6,969.99 6,971.37 145.3K
11:13 6,970.75 6,970.75 6,969.71 6,969.71 78.9K
11:14 6,970.59 6,970.79 6,969.78 6,969.78 64.3K
11:15 6,971.65 6,971.65 6,969.36 6,970.79 135.8K
11:16 6,970.37 6,971.21 6,969.61 6,971.21 69.0K
11:17 6,970.11 6,971.51 6,970.11 6,970.68 65.5K
11:18 6,969.62 6,972.15 6,969.62 6,972.15 72.9K
11:19 6,973.29 6,973.29 6,972.29 6,972.29 124.1K
11:20 6,973.53 6,974.26 6,972.95 6,974.26 70.3K
11:21 6,976.00 6,977.50 6,976.00 6,976.34 229.5K
11:22 6,976.53 6,977.50 6,976.53 6,976.55 136.9K
11:23 6,977.55 6,978.96 6,976.76 6,978.96 135.9K
11:24 6,977.62 6,978.43 6,977.39 6,978.43 76.4K
11:25 6,978.47 6,978.47 6,977.07 6,977.07 85.1K
11:26 6,977.19 6,978.67 6,976.96 6,978.67 105.2K
11:27 6,978.43 6,979.03 6,977.90 6,979.03 110.0K
11:28 6,978.57 6,978.57 6,975.64 6,975.64 44.4K
11:29 6,975.70 6,976.98 6,975.70 6,976.98 91.0K
11:30 6,976.78 6,977.09 6,975.67 6,977.09 80.2K
11:31 6,976.87 6,976.87 6,974.34 6,974.34 51.8K
11:32 6,974.33 6,975.25 6,974.24 6,975.25 59.7K
11:33 6,973.84 6,973.84 6,973.12 6,973.34 117.8K
11:34 6,973.01 6,973.01 6,972.11 6,972.19 45.0K
11:35 6,972.57 6,974.27 6,972.57 6,974.17 89.9K
11:36 6,976.27 6,976.27 6,974.74 6,974.74 110.3K
11:37 6,974.27 6,975.31 6,974.27 6,975.09 73.3K
11:38 6,974.44 6,975.48 6,974.44 6,974.57 146.6K
11:39 6,974.49 6,974.49 6,973.74 6,973.74 63.2K
11:40 6,973.78 6,973.78 6,972.58 6,972.60 70.7K
11:41 6,973.13 6,974.52 6,973.13 6,973.28 72.6K
11:42 6,973.80 6,973.98 6,972.89 6,973.10 191.2K
11:43 6,972.89 6,973.32 6,972.83 6,972.83 55.5K
11:44 6,971.42 6,971.47 6,970.99 6,971.29 57.8K
11:45 6,971.80 6,973.92 6,971.80 6,973.38 32.7K
11:46 6,974.96 6,977.16 6,974.96 6,976.00 87.8K
11:47 6,976.81 6,976.84 6,976.60 6,976.61 71.6K
11:48 6,976.59 6,976.59 6,973.01 6,973.01 56.7K
11:49 6,972.88 6,974.51 6,971.91 6,974.51 79.4K
11:50 6,974.48 6,976.80 6,974.06 6,976.80 79.4K
11:51 6,976.37 6,976.37 6,975.23 6,976.36 59.9K
11:52 6,976.33 6,976.33 6,975.47 6,975.47 15.8K
11:53 6,974.38 6,974.86 6,974.38 6,974.51 23.6K
11:54 6,973.86 6,973.86 6,971.90 6,973.25 52.1K
11:55 6,973.28 6,973.28 6,971.18 6,971.18 134.3K
11:56 6,971.01 6,971.01 6,966.77 6,966.77 139.4K
11:57 6,966.45 6,966.45 6,964.96 6,965.33 46.7K
11:58 6,964.81 6,964.81 6,963.88 6,964.31 78.9K
11:59 6,964.29 6,965.92 6,963.93 6,965.84 52.8K
12:00 6,966.47 6,968.31 6,966.47 6,968.31 47.0K
12:01 6,968.87 6,968.87 6,967.36 6,967.36 87.3K
12:02 6,966.85 6,967.00 6,966.33 6,966.72 55.2K
12:03 6,967.87 6,969.87 6,966.92 6,969.87 131.6K
12:04 6,969.97 6,972.19 6,969.97 6,972.19 43.7K
12:05 6,972.36 6,972.36 6,970.32 6,970.32 40.2K
12:06 6,970.43 6,970.72 6,969.20 6,969.20 165.1K
12:07 6,968.84 6,969.20 6,966.45 6,966.45 94.3K
12:08 6,967.09 6,968.04 6,967.09 6,967.59 68.1K
12:09 6,968.32 6,972.08 6,968.32 6,972.08 228.7K
12:10 6,972.33 6,972.50 6,968.96 6,968.96 228.7K
12:11 6,966.88 6,966.88 6,966.35 6,966.40 63.4K
12:12 6,966.50 6,966.50 6,963.40 6,963.40 91.6K
12:13 6,963.61 6,963.68 6,963.37 6,963.41 83.6K
12:14 6,963.69 6,964.11 6,963.31 6,963.36 59.0K
12:15 6,963.87 6,964.75 6,962.99 6,962.99 44.0K
12:16 6,961.62 6,962.10 6,961.49 6,962.10 48.3K
12:17 6,961.99 6,963.35 6,961.99 6,963.09 38.6K
12:18 6,963.24 6,965.21 6,963.24 6,964.99 44.7K
12:19 6,964.50 6,964.85 6,964.07 6,964.07 83.9K
12:20 6,964.03 6,965.69 6,964.03 6,965.69 60.3K
12:21 6,965.57 6,965.92 6,965.44 6,965.59 45.7K
12:22 6,964.91 6,964.91 6,963.91 6,963.91 96.8K
12:23 6,964.63 6,965.21 6,963.59 6,965.21 61.9K
12:24 6,965.22 6,966.93 6,965.22 6,966.93 62.4K
12:25 6,967.86 6,968.56 6,967.86 6,968.56 52.9K
12:26 6,967.80 6,969.14 6,967.72 6,969.14 49.0K
12:27 6,969.53 6,969.53 6,969.45 6,969.50 28.6K
12:28 6,968.91 6,968.91 6,966.15 6,966.15 83.4K
12:29 6,965.92 6,967.61 6,965.92 6,967.61 27.9K
12:30 6,968.58 6,970.78 6,968.58 6,970.78 38.3K
12:31 6,970.87 6,970.87 6,970.07 6,970.07 28.4K
12:32 6,969.16 6,969.82 6,969.16 6,969.63 34.2K
12:33 6,969.34 6,970.58 6,969.34 6,970.58 51.9K
12:34 6,973.33 6,973.76 6,973.20 6,973.20 72.1K
12:35 6,972.46 6,972.46 6,970.64 6,970.64 39.6K
12:36 6,971.11 6,971.38 6,971.04 6,971.32 40.7K
12:37 6,971.53 6,972.06 6,971.53 6,971.85 44.3K
12:38 6,972.13 6,973.28 6,972.13 6,973.28 36.9K
12:39 6,973.20 6,973.62 6,973.20 6,973.28 23.0K
12:40 6,974.09 6,974.09 6,973.65 6,973.65 50.7K
12:41 6,975.00 6,975.00 6,974.76 6,974.89 67.9K
12:42 6,975.44 6,975.52 6,973.64 6,973.64 291.6K
12:43 6,973.36 6,973.76 6,971.80 6,971.80 72.0K
12:44 6,971.29 6,971.32 6,971.29 6,971.32 33.9K
12:45 6,971.71 6,971.71 6,971.45 6,971.55 38.6K
12:46 6,969.27 6,969.58 6,968.49 6,968.49 105.9K
12:47 6,969.83 6,970.38 6,969.55 6,969.68 86.6K
12:48 6,969.24 6,971.50 6,969.24 6,971.50 77.6K
12:49 6,969.52 6,971.79 6,969.52 6,971.79 103.2K
12:50 6,971.70 6,971.94 6,971.56 6,971.94 26.4K
12:51 6,971.86 6,972.62 6,971.86 6,972.62 17.7K
12:52 6,972.91 6,973.47 6,972.91 6,973.46 40.6K
12:53 6,973.35 6,974.37 6,973.32 6,973.56 49.0K
12:54 6,973.85 6,975.05 6,973.85 6,975.05 54.7K
12:55 6,975.65 6,975.77 6,974.20 6,974.74 103.7K
12:56 6,974.36 6,975.07 6,973.69 6,975.07 85.2K
12:57 6,975.51 6,975.51 6,974.99 6,974.99 67.8K
12:58 6,974.65 6,974.76 6,974.35 6,974.35 30.3K
12:59 6,972.92 6,974.12 6,972.92 6,974.12 69.7K
13:00 6,973.47 6,973.48 6,972.02 6,973.48 89.1K
13:01 6,973.69 6,973.70 6,971.54 6,971.54 65.8K
13:02 6,971.43 6,971.96 6,969.45 6,969.84 184.3K
13:03 6,969.03 6,969.71 6,969.03 6,969.20 64.3K
13:04 6,967.46 6,971.08 6,967.46 6,971.08 116.6K
13:05 6,970.55 6,971.26 6,970.36 6,971.26 55.3K
13:06 6,971.24 6,971.24 6,970.90 6,971.03 98.3K
13:07 6,970.32 6,973.14 6,970.32 6,972.54 93.6K
13:08 6,972.32 6,973.90 6,972.32 6,973.90 39.5K
13:09 6,973.69 6,973.69 6,972.63 6,973.57 52.4K
13:10 6,973.28 6,973.78 6,973.19 6,973.72 118.9K
13:11 6,973.82 6,976.09 6,973.82 6,976.09 64.4K
13:12 6,976.12 6,977.17 6,976.12 6,977.17 48.6K
13:13 6,977.45 6,977.80 6,976.61 6,976.61 38.7K
13:14 6,976.06 6,977.43 6,976.06 6,977.22 45.2K
13:15 6,978.03 6,978.38 6,977.81 6,977.81 110.9K
13:16 6,977.83 6,978.21 6,977.61 6,977.94 34.0K
13:17 6,977.48 6,977.89 6,977.34 6,977.89 173.0K
13:18 6,978.09 6,978.18 6,977.25 6,977.25 41.4K
13:19 6,976.76 6,977.54 6,976.55 6,976.55 21.8K
13:20 6,976.47 6,977.12 6,976.47 6,976.99 72.4K
13:21 6,976.15 6,977.53 6,976.15 6,977.40 50.2K
13:22 6,976.29 6,976.29 6,974.94 6,976.20 88.1K
13:23 6,975.77 6,975.77 6,970.65 6,970.65 93.6K
13:24 6,970.49 6,973.49 6,970.49 6,973.49 98.1K
13:25 6,973.80 6,975.79 6,973.80 6,975.21 65.5K
13:26 6,974.82 6,974.96 6,972.05 6,972.66 63.3K
13:27 6,973.33 6,973.53 6,972.73 6,972.73 67.6K
13:28 6,972.63 6,972.63 6,970.33 6,970.33 86.1K
13:29 6,970.76 6,970.76 6,968.55 6,968.55 44.5K
13:30 6,968.44 6,968.57 6,968.44 6,968.57 18.9K
13:31 6,970.58 6,972.50 6,970.58 6,972.48 141.2K
13:32 6,972.13 6,972.76 6,972.06 6,972.76 26.9K
13:33 6,972.68 6,972.68 6,970.43 6,970.43 39.6K
13:34 6,970.34 6,972.70 6,970.34 6,972.59 28.7K
13:35 6,972.30 6,972.30 6,970.73 6,970.91 76.2K
13:36 6,971.12 6,971.12 6,968.97 6,968.97 39.2K
13:37 6,968.54 6,968.85 6,968.35 6,968.85 34.1K
13:38 6,969.10 6,969.55 6,968.35 6,968.35 48.2K
13:39 6,968.93 6,969.77 6,968.93 6,969.15 155.6K
13:40 6,967.79 6,967.79 6,967.66 6,967.68 68.3K
13:41 6,967.88 6,967.88 6,966.93 6,967.01 61.3K
13:42 6,965.93 6,966.26 6,965.86 6,966.26 80.1K
13:43 6,966.99 6,967.67 6,966.99 6,967.61 140.8K
13:44 6,968.16 6,968.34 6,968.04 6,968.28 30.6K
13:45 6,968.43 6,968.43 6,967.62 6,968.24 21.6K
13:46 6,968.85 6,968.88 6,968.62 6,968.88 33.4K
13:47 6,969.35 6,969.61 6,969.35 6,969.61 22.3K
13:48 6,972.10 6,972.38 6,971.55 6,971.81 60.0K
13:49 6,972.08 6,972.21 6,970.83 6,970.83 93.4K
13:50 6,971.00 6,971.05 6,970.61 6,970.61 30.4K
13:51 6,970.82 6,970.99 6,970.55 6,970.99 17.4K
13:52 6,971.42 6,971.85 6,971.42 6,971.85 22.0K
13:53 6,972.02 6,972.63 6,972.01 6,972.46 43.1K
13:54 6,972.39 6,972.47 6,972.07 6,972.47 48.9K
13:55 6,973.00 6,973.73 6,973.00 6,973.65 60.5K
13:56 6,971.50 6,972.25 6,971.50 6,971.91 115.3K
13:57 6,971.79 6,971.79 6,968.72 6,968.72 62.2K
13:58 6,968.51 6,968.51 6,967.85 6,967.98 58.4K
13:59 6,967.54 6,967.54 6,967.02 6,967.02 127.8K
14:00 6,967.68 6,967.68 6,966.98 6,967.25 89.0K
14:01 6,967.80 6,967.82 6,967.59 6,967.59 34.4K
14:02 6,969.13 6,972.20 6,969.13 6,972.20 92.7K
14:03 6,971.78 6,973.23 6,971.78 6,973.23 132.0K
14:04 6,973.47 6,973.99 6,973.47 6,973.55 105.9K
14:05 6,973.59 6,973.59 6,972.38 6,972.38 57.6K
14:06 6,972.03 6,973.49 6,971.84 6,971.84 41.6K
14:07 6,971.61 6,971.61 6,970.88 6,971.60 32.3K
14:08 6,971.38 6,972.94 6,971.38 6,971.60 41.9K
14:09 6,971.69 6,971.69 6,970.66 6,970.88 45.4K
14:10 6,971.23 6,972.07 6,971.08 6,972.07 36.2K
14:11 6,972.05 6,972.75 6,972.05 6,972.27 26.6K
14:12 6,972.12 6,973.16 6,971.69 6,973.16 58.2K
14:13 6,972.51 6,972.79 6,972.13 6,972.79 45.7K
14:14 6,974.55 6,975.67 6,974.55 6,975.67 46.0K
14:15 6,975.88 6,975.88 6,975.17 6,975.17 58.6K
14:16 6,974.94 6,974.94 6,972.88 6,972.88 98.7K
14:17 6,972.33 6,974.43 6,972.31 6,974.43 39.6K
14:18 6,975.62 6,975.62 6,974.81 6,974.82 39.4K
14:19 6,974.07 6,974.07 6,973.60 6,973.66 29.0K
14:20 6,973.84 6,975.03 6,973.84 6,975.03 31.8K
14:21 6,974.75 6,975.14 6,974.58 6,974.93 49.8K
14:22 6,974.83 6,975.25 6,974.82 6,975.25 32.7K
14:23 6,975.40 6,975.40 6,974.70 6,974.70 35.9K
14:24 6,974.32 6,974.32 6,973.43 6,973.43 28.4K
14:25 6,973.07 6,973.07 6,971.63 6,971.63 64.7K
14:26 6,971.18 6,971.96 6,971.18 6,971.47 49.6K
14:27 6,970.81 6,970.81 6,969.01 6,969.01 164.0K
14:28 6,971.17 6,971.42 6,970.78 6,970.78 72.1K
14:29 6,971.62 6,972.30 6,971.62 6,972.30 14.1K
14:30 6,971.84 6,972.37 6,971.84 6,972.14 49.3K
14:31 6,971.60 6,972.61 6,971.60 6,972.33 38.1K
14:32 6,972.78 6,974.44 6,972.78 6,974.44 75.0K
14:33 6,974.23 6,974.23 6,973.52 6,974.05 43.2K
14:34 6,974.62 6,974.76 6,973.29 6,973.29 44.8K
14:35 6,973.08 6,973.08 6,972.30 6,972.30 18.4K
14:36 6,972.53 6,972.92 6,971.87 6,971.87 54.9K
14:37 6,971.33 6,971.64 6,971.16 6,971.64 64.0K
14:38 6,971.35 6,972.98 6,971.35 6,972.97 168.4K
14:39 6,972.50 6,972.50 6,971.04 6,971.04 35.0K
14:40 6,970.23 6,970.23 6,969.52 6,969.52 58.4K
14:41 6,968.31 6,968.31 6,967.64 6,967.80 44.2K
14:42 6,967.10 6,967.10 6,966.66 6,967.01 518.7K
14:43 6,967.06 6,967.82 6,967.00 6,967.50 56.7K
14:44 6,967.57 6,968.43 6,967.57 6,968.40 41.6K
14:45 6,968.67 6,968.67 6,966.24 6,966.24 174.9K
14:46 6,965.96 6,967.00 6,965.96 6,966.78 65.4K
14:47 6,966.39 6,967.57 6,966.39 6,967.57 50.8K
14:48 6,966.90 6,968.33 6,966.08 6,968.33 150.4K
14:49 6,968.26 6,969.71 6,968.26 6,969.71 140.2K
14:50 6,970.12 6,970.59 6,970.12 6,970.59 103.6K
14:51 6,970.35 6,970.47 6,970.35 6,970.47 30.6K
14:52 6,970.47 6,970.47 6,969.69 6,969.69 33.1K
14:53 6,969.73 6,969.73 6,969.44 6,969.55 35.8K
14:54 6,968.60 6,968.60 6,968.18 6,968.18 55.5K
14:55 6,968.05 6,968.05 6,966.26 6,966.65 56.9K
14:56 6,967.33 6,967.81 6,967.31 6,967.43 49.7K
14:57 6,967.99 6,967.99 6,967.20 6,967.65 78.2K
14:58 6,966.79 6,967.09 6,965.80 6,965.80 47.3K
14:59 6,965.34 6,965.86 6,965.34 6,965.86 42.8K
15:00 6,965.99 6,965.99 6,964.06 6,964.06 61.7K
15:01 6,964.77 6,964.90 6,964.67 6,964.85 69.3K
15:02 6,965.91 6,967.83 6,965.91 6,967.83 55.5K
15:03 6,968.46 6,970.51 6,968.46 6,970.50 99.6K
15:04 6,970.48 6,971.70 6,970.25 6,970.25 87.1K
15:05 6,970.37 6,970.37 6,966.94 6,967.23 177.7K
15:06 6,967.14 6,967.48 6,966.59 6,966.59 30.2K
15:07 6,966.49 6,967.45 6,966.49 6,966.54 47.5K
15:08 6,968.17 6,968.36 6,967.48 6,967.48 33.4K
15:09 6,967.32 6,967.61 6,965.50 6,965.50 62.0K
15:10 6,965.11 6,965.11 6,964.11 6,964.11 47.8K
15:11 6,962.53 6,962.53 6,961.23 6,962.17 76.4K
15:12 6,961.39 6,962.23 6,961.39 6,962.09 73.1K
15:13 6,962.27 6,964.08 6,962.27 6,964.08 35.9K
15:14 6,963.55 6,963.55 6,960.89 6,960.89 110.1K
15:15 6,962.00 6,963.14 6,962.00 6,963.14 59.4K
15:16 6,963.56 6,963.64 6,962.80 6,962.80 171.4K
15:17 6,961.75 6,963.31 6,961.27 6,962.91 86.9K
15:18 6,964.52 6,966.26 6,964.36 6,966.26 77.5K
15:19 6,966.51 6,966.86 6,964.09 6,964.09 74.1K
15:20 6,963.43 6,963.43 6,962.43 6,962.47 62.6K
15:21 6,961.26 6,962.09 6,961.26 6,962.09 41.3K
15:22 6,961.85 6,963.14 6,961.85 6,963.14 52.7K
15:23 6,962.09 6,964.83 6,962.09 6,964.83 116.6K
15:24 6,964.40 6,966.09 6,964.40 6,965.80 79.6K
15:25 6,965.62 6,967.36 6,965.62 6,967.36 114.5K
15:26 6,967.94 6,968.16 6,967.55 6,967.55 72.5K
15:27 6,967.23 6,967.40 6,967.14 6,967.30 64.4K
15:28 6,967.82 6,968.66 6,967.79 6,968.65 60.0K
15:29 6,967.94 6,967.94 6,965.55 6,965.55 80.8K
15:30 6,964.22 6,964.22 6,962.58 6,963.94 119.8K
15:31 6,963.81 6,963.81 6,962.02 6,962.02 64.6K
15:32 6,961.36 6,962.94 6,961.36 6,962.42 221.0K
15:33 6,962.16 6,962.16 6,960.33 6,960.51 185.1K
15:34 6,960.27 6,960.27 6,957.95 6,958.03 165.5K
15:35 6,957.44 6,961.06 6,957.44 6,961.06 120.0K
15:36 6,961.40 6,961.40 6,959.34 6,959.34 144.5K
15:37 6,959.33 6,960.59 6,959.33 6,960.59 98.3K
15:38 6,960.02 6,960.02 6,959.24 6,959.68 144.9K
15:39 6,957.92 6,958.24 6,957.50 6,957.50 144.1K
15:40 6,957.46 6,958.28 6,957.13 6,958.28 144.8K
15:41 6,958.72 6,959.09 6,958.72 6,958.87 116.8K
15:42 6,958.25 6,959.05 6,958.25 6,959.05 88.4K
15:43 6,958.60 6,958.62 6,958.40 6,958.52 90.0K
15:44 6,958.91 6,959.57 6,958.80 6,959.29 165.8K
15:45 6,959.56 6,962.04 6,959.56 6,962.04 117.4K
15:46 6,961.43 6,963.18 6,961.43 6,963.18 192.0K
15:47 6,963.69 6,967.55 6,963.69 6,967.55 188.8K
15:48 6,966.83 6,966.93 6,965.98 6,966.93 114.8K
15:49 6,966.98 6,967.35 6,966.98 6,967.24 102.6K
15:50 6,966.84 6,966.84 6,958.49 6,958.49 522.8K
15:51 6,958.46 6,958.51 6,957.48 6,957.75 221.4K
15:52 6,957.21 6,957.21 6,955.15 6,955.21 197.7K
15:53 6,955.81 6,956.41 6,954.60 6,955.64 329.6K
15:54 6,955.20 6,958.37 6,955.20 6,958.37 252.6K
15:55 6,958.79 6,960.46 6,958.16 6,958.89 444.3K
15:56 6,959.84 6,964.48 6,959.84 6,963.12 901.1K
15:57 6,963.67 6,964.36 6,962.62 6,964.36 395.6K
15:58 6,963.90 6,963.90 6,962.23 6,962.23 394.9K
15:59 6,962.76 6,962.76 6,960.55 6,961.58 1,100.2K
16:00 6,963.34 6,965.26 6,963.34 6,965.26 46,371.2K
16:01 6,965.26 6,965.26 6,965.26 6,965.26 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据