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 7,026.52 7,026.52 6,981.74 6,990.53 7,442.2K
09:31 6,982.26 6,982.26 6,972.78 6,972.78 251.5K
09:32 6,975.84 6,975.84 6,971.92 6,971.92 154.1K
09:33 6,976.00 6,980.38 6,976.00 6,978.17 131.2K
09:34 6,982.38 6,983.52 6,978.22 6,978.22 106.1K
09:35 6,981.80 6,982.52 6,981.51 6,981.51 141.3K
09:36 6,981.48 6,981.51 6,977.50 6,980.70 77.0K
09:37 6,981.66 6,990.85 6,981.66 6,990.85 153.0K
09:38 6,990.77 6,993.08 6,989.82 6,993.08 118.6K
09:39 6,993.37 6,997.06 6,993.05 6,997.06 267.8K
09:40 7,002.71 7,008.38 7,002.71 7,008.38 198.2K
09:41 7,007.26 7,007.26 7,003.53 7,003.95 94.8K
09:42 7,006.23 7,006.32 7,004.03 7,004.03 134.1K
09:43 7,002.14 7,002.47 7,000.69 7,002.47 103.6K
09:44 7,004.94 7,012.74 7,004.94 7,012.74 189.5K
09:45 7,014.06 7,016.13 7,012.84 7,016.13 122.0K
09:46 7,015.42 7,015.42 7,012.96 7,012.96 120.5K
09:47 7,017.13 7,020.20 7,017.13 7,018.12 148.5K
09:48 7,019.93 7,020.30 7,019.29 7,019.38 73.6K
09:49 7,019.51 7,019.51 7,015.81 7,015.81 77.1K
09:50 7,015.25 7,017.39 7,015.25 7,016.31 134.0K
09:51 7,013.84 7,014.59 7,013.33 7,013.33 75.6K
09:52 7,012.26 7,012.26 7,004.87 7,004.87 119.0K
09:53 7,003.96 7,003.96 7,001.75 7,003.49 116.7K
09:54 7,003.65 7,009.58 7,003.65 7,009.58 143.6K
09:55 7,009.86 7,014.09 7,009.86 7,014.09 120.8K
09:56 7,015.42 7,016.20 7,015.00 7,016.20 159.1K
09:57 7,015.24 7,016.80 7,015.24 7,015.63 67.9K
09:58 7,016.17 7,016.21 7,013.19 7,013.19 60.9K
09:59 7,013.75 7,013.75 7,012.70 7,013.04 61.5K
10:00 7,011.42 7,013.13 7,011.42 7,013.13 89.5K
10:01 7,013.09 7,013.09 7,009.67 7,012.09 142.2K
10:02 7,011.57 7,012.51 7,011.57 7,012.07 118.3K
10:03 7,011.63 7,011.63 7,009.23 7,011.26 143.6K
10:04 7,014.15 7,019.39 7,014.15 7,019.39 161.8K
10:05 7,021.12 7,022.81 7,020.75 7,020.75 127.8K
10:06 7,017.60 7,019.21 7,017.60 7,018.81 141.3K
10:07 7,018.79 7,018.79 7,017.35 7,018.24 91.6K
10:08 7,019.94 7,024.69 7,019.94 7,023.29 74.1K
10:09 7,023.38 7,023.38 7,020.05 7,021.57 63.0K
10:10 7,021.11 7,022.69 7,020.80 7,020.80 76.2K
10:11 7,018.00 7,018.00 7,015.04 7,015.04 193.9K
10:12 7,014.09 7,014.87 7,014.09 7,014.87 238.5K
10:13 7,015.05 7,024.35 7,015.05 7,024.35 134.5K
10:14 7,023.75 7,023.75 7,020.65 7,020.65 81.6K
10:15 7,020.19 7,020.19 7,017.71 7,017.71 52.8K
10:16 7,018.13 7,018.94 7,017.74 7,017.74 46.7K
10:17 7,019.97 7,026.51 7,019.97 7,026.51 161.2K
10:18 7,026.40 7,026.40 7,019.42 7,019.42 100.3K
10:19 7,016.01 7,017.81 7,015.10 7,015.10 166.4K
10:20 7,010.42 7,010.42 7,006.29 7,006.29 132.8K
10:21 7,005.61 7,006.78 7,005.61 7,006.52 136.8K
10:22 7,006.30 7,008.33 7,006.30 7,008.33 94.2K
10:23 7,006.87 7,006.87 7,004.24 7,004.24 65.1K
10:24 7,005.55 7,009.48 7,005.55 7,009.48 82.0K
10:25 7,007.01 7,011.70 7,006.32 7,011.70 124.8K
10:26 7,010.85 7,013.68 7,010.22 7,013.68 61.2K
10:27 7,014.92 7,014.92 7,012.50 7,012.50 178.9K
10:28 7,012.55 7,012.55 7,008.65 7,008.65 97.4K
10:29 7,010.52 7,012.33 7,010.15 7,010.15 51.9K
10:30 7,009.52 7,013.96 7,009.52 7,012.11 105.2K
10:31 7,013.02 7,013.31 7,011.88 7,013.31 52.4K
10:32 7,013.70 7,016.05 7,013.70 7,014.73 78.9K
10:33 7,016.34 7,017.07 7,016.01 7,016.01 98.4K
10:34 7,016.46 7,016.46 7,014.55 7,015.08 59.2K
10:35 7,016.15 7,016.15 7,013.71 7,013.71 70.5K
10:36 7,014.26 7,017.15 7,014.26 7,017.15 131.1K
10:37 7,016.88 7,017.25 7,014.87 7,017.25 130.4K
10:38 7,017.03 7,018.22 7,016.84 7,018.22 95.2K
10:39 7,015.04 7,018.07 7,015.04 7,016.23 103.9K
10:40 7,015.24 7,015.54 7,014.47 7,014.70 43.8K
10:41 7,012.39 7,013.86 7,011.09 7,011.37 126.1K
10:42 7,011.58 7,016.89 7,011.58 7,016.89 52.9K
10:43 7,016.94 7,020.17 7,016.94 7,018.76 143.4K
10:44 7,018.31 7,018.31 7,016.87 7,017.15 95.8K
10:45 7,017.51 7,017.51 7,016.33 7,016.33 32.8K
10:46 7,016.36 7,016.36 7,015.86 7,015.86 68.5K
10:47 7,015.46 7,015.46 7,013.39 7,013.39 101.4K
10:48 7,012.25 7,013.86 7,012.24 7,013.86 57.4K
10:49 7,014.41 7,018.15 7,014.19 7,017.92 66.2K
10:50 7,019.00 7,020.29 7,018.59 7,018.59 56.8K
10:51 7,018.20 7,018.20 7,015.84 7,015.84 71.8K
10:52 7,015.52 7,015.52 7,010.96 7,012.86 85.1K
10:53 7,013.00 7,013.00 7,009.80 7,009.80 70.5K
10:54 7,009.90 7,010.55 7,009.90 7,010.55 43.5K
10:55 7,012.40 7,012.40 7,010.10 7,010.10 40.0K
10:56 7,009.94 7,010.80 7,009.94 7,010.20 45.4K
10:57 7,009.63 7,010.51 7,008.84 7,008.84 61.3K
10:58 7,008.26 7,008.37 7,008.26 7,008.36 39.9K
10:59 7,007.97 7,009.68 7,007.97 7,009.68 36.1K
11:00 7,009.38 7,009.38 7,009.07 7,009.12 172.3K
11:01 7,008.08 7,010.49 7,008.08 7,010.30 68.7K
11:02 7,009.05 7,010.22 7,008.67 7,008.67 96.9K
11:03 7,009.24 7,009.37 7,009.06 7,009.06 36.7K
11:04 7,007.98 7,008.10 7,007.41 7,007.41 45.4K
11:05 7,006.09 7,006.09 7,000.31 7,000.31 207.2K
11:06 7,002.12 7,002.71 7,000.67 7,000.67 48.4K
11:07 7,002.06 7,002.87 7,000.30 7,000.30 53.4K
11:08 6,999.79 7,000.52 6,999.45 7,000.52 61.8K
11:09 7,001.15 7,001.15 6,999.66 7,001.00 121.2K
11:10 6,999.43 6,999.72 6,999.10 6,999.72 94.8K
11:11 6,999.30 6,999.30 6,998.61 6,998.61 69.6K
11:12 6,998.48 6,998.48 6,997.55 6,997.75 48.3K
11:13 6,996.99 6,999.64 6,996.76 6,999.64 71.7K
11:14 6,999.33 6,999.33 6,999.08 6,999.19 49.0K
11:15 6,999.25 7,001.64 6,999.25 7,001.64 77.4K
11:16 7,001.15 7,003.90 7,001.15 7,003.33 60.9K
11:17 7,003.47 7,003.70 7,002.44 7,003.70 40.5K
11:18 7,004.70 7,006.77 7,004.53 7,006.77 95.2K
11:19 7,008.02 7,009.13 7,008.02 7,008.76 126.0K
11:20 7,010.06 7,010.06 7,006.95 7,006.99 107.3K
11:21 7,008.05 7,008.91 7,007.34 7,007.34 61.0K
11:22 7,008.05 7,010.46 7,008.05 7,010.46 94.9K
11:23 7,008.59 7,008.59 7,006.69 7,007.87 106.9K
11:24 7,009.90 7,009.90 7,007.52 7,007.60 84.7K
11:25 7,008.46 7,008.46 7,007.33 7,007.33 28.2K
11:26 7,007.30 7,007.30 7,005.38 7,005.38 28.6K
11:27 7,006.06 7,006.12 7,002.89 7,002.89 91.4K
11:28 7,002.37 7,004.89 7,002.29 7,004.89 49.1K
11:29 7,005.32 7,005.32 7,004.51 7,005.25 81.8K
11:30 7,005.08 7,008.52 7,005.08 7,008.52 51.4K
11:31 7,008.50 7,009.92 7,008.01 7,009.82 52.5K
11:32 7,010.90 7,012.34 7,010.90 7,011.14 156.2K
11:33 7,010.99 7,010.99 7,006.29 7,006.29 53.4K
11:34 7,005.94 7,006.73 7,005.85 7,006.73 96.0K
11:35 7,007.31 7,007.31 7,003.56 7,003.56 192.1K
11:36 7,001.90 7,001.90 6,999.95 6,999.95 94.2K
11:37 6,999.70 7,001.69 6,999.70 7,001.69 60.2K
11:38 7,001.59 7,001.78 7,001.32 7,001.32 83.8K
11:39 7,001.22 7,002.58 7,001.22 7,001.67 82.0K
11:40 7,000.78 7,001.03 7,000.49 7,000.76 60.9K
11:41 7,000.38 7,000.38 6,997.21 6,997.21 67.9K
11:42 6,996.96 7,001.15 6,996.96 7,000.65 63.8K
11:43 7,000.66 7,005.09 7,000.66 7,004.16 95.5K
11:44 7,004.03 7,005.19 7,004.03 7,005.15 99.8K
11:45 7,005.21 7,005.84 7,003.56 7,003.56 42.8K
11:46 7,004.83 7,005.41 7,004.66 7,004.66 27.9K
11:47 7,004.68 7,004.68 7,003.87 7,004.60 46.9K
11:48 7,004.66 7,005.70 7,004.66 7,005.70 53.4K
11:49 7,004.73 7,005.26 7,004.29 7,005.26 51.0K
11:50 7,005.61 7,005.71 7,004.80 7,004.80 82.1K
11:51 7,004.56 7,006.70 7,004.24 7,006.70 41.3K
11:52 7,006.05 7,009.25 7,006.05 7,009.25 79.9K
11:53 7,009.36 7,011.38 7,008.73 7,011.38 57.0K
11:54 7,007.27 7,010.92 7,007.27 7,010.92 221.7K
11:55 7,010.67 7,010.79 7,009.16 7,009.24 92.5K
11:56 7,008.64 7,009.02 7,007.53 7,008.25 53.3K
11:57 7,008.54 7,008.94 7,007.67 7,007.67 89.3K
11:58 7,007.53 7,008.94 7,007.53 7,007.66 54.1K
11:59 7,009.83 7,009.93 7,008.51 7,008.51 61.7K
12:00 7,008.23 7,009.33 7,008.23 7,008.77 57.5K
12:01 7,009.23 7,009.65 7,009.20 7,009.20 55.6K
12:02 7,007.02 7,007.02 6,999.29 6,999.29 303.3K
12:03 6,997.71 6,997.71 6,991.12 6,991.12 449.1K
12:04 6,990.98 6,990.98 6,988.75 6,989.78 247.0K
12:05 6,989.60 6,990.59 6,989.56 6,989.56 210.6K
12:06 6,989.26 6,989.49 6,988.78 6,989.01 105.5K
12:07 6,988.64 6,990.48 6,988.11 6,990.48 68.1K
12:08 6,990.19 6,993.73 6,989.36 6,993.73 97.7K
12:09 6,995.46 6,996.35 6,995.46 6,996.35 161.7K
12:10 6,999.41 6,999.41 6,997.38 6,997.38 201.3K
12:11 6,994.49 6,994.49 6,992.92 6,993.38 125.2K
12:12 6,991.72 6,993.61 6,991.72 6,993.61 60.4K
12:13 6,993.36 6,993.78 6,993.20 6,993.78 118.2K
12:14 6,993.98 6,996.38 6,993.98 6,996.38 196.6K
12:15 6,996.36 6,996.36 6,995.31 6,996.01 42.4K
12:16 6,998.96 6,999.06 6,996.73 6,996.77 59.3K
12:17 6,995.98 6,995.98 6,994.10 6,994.10 62.2K
12:18 6,992.57 6,993.89 6,991.51 6,992.04 149.7K
12:19 6,992.91 6,993.16 6,992.79 6,993.16 35.2K
12:20 6,993.58 6,994.25 6,993.27 6,994.25 89.2K
12:21 6,995.69 6,995.69 6,992.66 6,992.66 77.1K
12:22 6,991.09 6,991.09 6,989.70 6,989.70 55.8K
12:23 6,987.49 6,987.49 6,985.60 6,985.60 133.6K
12:24 6,984.99 6,985.87 6,984.99 6,985.21 51.2K
12:25 6,986.20 6,987.06 6,986.20 6,987.03 61.7K
12:26 6,988.20 6,988.20 6,985.93 6,986.00 36.2K
12:27 6,985.69 6,986.43 6,984.78 6,986.43 89.7K
12:28 6,987.63 6,988.03 6,987.01 6,987.01 52.4K
12:29 6,987.86 6,989.79 6,987.86 6,989.45 66.6K
12:30 6,989.90 6,989.90 6,985.41 6,985.88 138.5K
12:31 6,984.14 6,984.14 6,982.90 6,983.88 75.6K
12:32 6,981.43 6,981.43 6,979.23 6,979.23 272.1K
12:33 6,979.73 6,983.35 6,979.73 6,983.35 108.5K
12:34 6,982.95 6,985.86 6,982.95 6,985.86 79.5K
12:35 6,985.86 6,989.76 6,985.86 6,989.76 137.1K
12:36 6,990.96 6,991.58 6,990.58 6,990.58 149.5K
12:37 6,990.87 6,993.35 6,990.87 6,993.35 80.6K
12:38 6,993.77 6,993.77 6,992.82 6,992.85 71.2K
12:39 6,993.41 6,993.41 6,990.43 6,990.43 72.3K
12:40 6,990.11 6,990.11 6,987.60 6,988.41 119.1K
12:41 6,989.00 6,989.00 6,985.80 6,985.80 82.5K
12:42 6,984.75 6,984.75 6,983.29 6,983.61 83.5K
12:43 6,983.92 6,984.45 6,983.86 6,984.45 72.2K
12:44 6,984.26 6,985.11 6,984.00 6,985.11 48.8K
12:45 6,985.30 6,985.30 6,983.27 6,983.27 70.4K
12:46 6,981.87 6,983.33 6,981.87 6,982.76 88.4K
12:47 6,983.06 6,983.06 6,981.88 6,981.88 106.9K
12:48 6,981.80 6,981.80 6,981.12 6,981.12 45.9K
12:49 6,979.59 6,979.59 6,974.39 6,974.39 156.0K
12:50 6,974.39 6,975.46 6,974.33 6,974.33 169.5K
12:51 6,978.01 6,978.01 6,977.33 6,977.33 178.1K
12:52 6,977.04 6,977.04 6,973.57 6,974.76 131.5K
12:53 6,974.92 6,976.29 6,974.92 6,976.29 190.7K
12:54 6,976.51 6,976.51 6,974.74 6,974.74 100.3K
12:55 6,975.47 6,975.47 6,974.75 6,975.13 42.1K
12:56 6,975.05 6,975.16 6,974.70 6,974.70 50.4K
12:57 6,974.01 6,974.01 6,971.12 6,971.12 98.5K
12:58 6,971.02 6,971.48 6,970.41 6,970.41 53.4K
12:59 6,970.85 6,970.85 6,970.19 6,970.54 47.8K
13:00 6,971.47 6,971.47 6,970.77 6,971.33 32.4K
13:01 6,971.11 6,971.11 6,967.48 6,967.48 167.1K
13:02 6,966.47 6,966.84 6,966.31 6,966.32 71.7K
13:03 6,966.07 6,966.07 6,962.18 6,962.18 241.6K
13:04 6,961.19 6,961.19 6,957.28 6,957.28 223.2K
13:05 6,957.12 6,957.12 6,950.51 6,950.51 358.9K
13:06 6,950.40 6,951.59 6,950.40 6,951.46 141.1K
13:07 6,951.46 6,952.90 6,950.83 6,952.60 66.7K
13:08 6,951.10 6,953.19 6,951.10 6,952.67 142.7K
13:09 6,955.74 6,956.48 6,954.82 6,954.82 135.7K
13:10 6,954.55 6,954.67 6,951.20 6,951.20 69.4K
13:11 6,952.25 6,952.31 6,949.78 6,949.78 301.2K
13:12 6,947.66 6,951.51 6,947.66 6,951.51 180.4K
13:13 6,951.47 6,951.47 6,950.33 6,950.33 36.0K
13:14 6,949.09 6,949.68 6,948.91 6,949.68 98.5K
13:15 6,949.33 6,949.33 6,946.96 6,946.96 153.6K
13:16 6,946.58 6,946.58 6,945.64 6,945.64 88.9K
13:17 6,945.62 6,946.23 6,945.16 6,945.16 154.6K
13:18 6,944.67 6,945.89 6,944.67 6,945.76 80.0K
13:19 6,942.12 6,942.12 6,940.36 6,940.38 280.9K
13:20 6,941.03 6,942.59 6,941.03 6,942.50 239.9K
13:21 6,942.65 6,942.65 6,941.15 6,941.45 103.3K
13:22 6,941.11 6,941.95 6,938.90 6,940.98 427.9K
13:23 6,939.86 6,939.86 6,937.01 6,937.13 91.2K
13:24 6,937.30 6,937.30 6,936.59 6,936.59 105.9K
13:25 6,936.49 6,939.61 6,936.49 6,939.61 81.8K
13:26 6,942.72 6,942.98 6,942.02 6,942.02 85.6K
13:27 6,940.66 6,940.66 6,938.54 6,938.54 80.4K
13:28 6,937.52 6,940.72 6,937.52 6,940.16 246.4K
13:29 6,939.46 6,939.46 6,937.65 6,938.20 111.5K
13:30 6,939.54 6,940.69 6,938.94 6,940.69 89.2K
13:31 6,941.73 6,942.75 6,941.26 6,941.26 122.3K
13:32 6,940.76 6,940.76 6,940.23 6,940.76 119.2K
13:33 6,941.06 6,943.05 6,941.06 6,943.02 81.4K
13:34 6,942.59 6,942.59 6,939.57 6,939.57 107.1K
13:35 6,939.50 6,939.50 6,936.24 6,936.31 108.7K
13:36 6,936.53 6,936.90 6,935.91 6,936.90 118.1K
13:37 6,936.15 6,936.15 6,933.67 6,933.67 112.9K
13:38 6,933.53 6,933.53 6,933.11 6,933.11 45.4K
13:39 6,935.03 6,935.03 6,934.29 6,934.67 94.7K
13:40 6,934.86 6,935.47 6,934.86 6,935.36 137.4K
13:41 6,933.33 6,934.34 6,933.33 6,933.66 76.2K
13:42 6,933.49 6,933.49 6,929.79 6,929.79 140.8K
13:43 6,930.11 6,930.11 6,928.52 6,928.78 59.6K
13:44 6,929.07 6,929.18 6,928.39 6,928.39 58.6K
13:45 6,928.26 6,932.30 6,928.26 6,932.30 138.2K
13:46 6,932.52 6,932.52 6,930.24 6,932.05 71.6K
13:47 6,932.37 6,932.45 6,930.85 6,932.11 97.2K
13:48 6,931.21 6,931.62 6,930.07 6,930.07 50.7K
13:49 6,929.76 6,930.68 6,929.76 6,930.28 50.4K
13:50 6,929.38 6,930.73 6,929.38 6,930.73 62.0K
13:51 6,930.48 6,930.48 6,929.39 6,929.39 73.1K
13:52 6,929.43 6,931.14 6,929.43 6,930.94 51.1K
13:53 6,931.16 6,932.12 6,931.16 6,931.78 91.6K
13:54 6,930.75 6,933.17 6,930.75 6,933.17 113.1K
13:55 6,932.09 6,932.09 6,928.34 6,930.31 96.5K
13:56 6,930.17 6,930.32 6,927.13 6,927.13 61.8K
13:57 6,927.05 6,929.03 6,927.05 6,928.42 85.7K
13:58 6,928.45 6,928.45 6,926.98 6,927.01 161.3K
13:59 6,926.56 6,927.07 6,925.80 6,925.80 152.0K
14:00 6,925.16 6,925.35 6,924.87 6,925.11 67.9K
14:01 6,924.89 6,924.89 6,924.09 6,924.09 70.4K
14:02 6,923.67 6,925.12 6,923.06 6,925.12 176.4K
14:03 6,923.91 6,923.91 6,923.44 6,923.44 106.7K
14:04 6,922.83 6,922.83 6,922.16 6,922.16 214.8K
14:05 6,921.58 6,922.24 6,921.58 6,921.82 127.2K
14:06 6,921.72 6,921.72 6,917.71 6,918.01 189.9K
14:07 6,917.97 6,917.97 6,916.44 6,916.44 80.7K
14:08 6,916.11 6,916.11 6,915.14 6,916.05 106.6K
14:09 6,916.85 6,916.85 6,915.06 6,915.06 196.3K
14:10 6,913.74 6,915.15 6,913.01 6,915.15 250.5K
14:11 6,913.29 6,913.29 6,912.06 6,912.88 135.2K
14:12 6,912.85 6,915.58 6,912.85 6,915.28 77.7K
14:13 6,914.74 6,915.59 6,914.08 6,914.96 122.8K
14:14 6,915.84 6,916.46 6,915.24 6,915.24 92.0K
14:15 6,915.19 6,916.20 6,915.19 6,915.78 110.0K
14:16 6,916.58 6,916.58 6,916.32 6,916.48 126.0K
14:17 6,914.95 6,915.50 6,914.74 6,914.74 164.7K
14:18 6,914.77 6,914.81 6,914.54 6,914.81 128.1K
14:19 6,914.40 6,915.04 6,914.40 6,915.04 84.5K
14:20 6,914.78 6,914.78 6,911.89 6,911.89 251.7K
14:21 6,911.07 6,911.07 6,910.44 6,910.44 143.0K
14:22 6,910.53 6,911.01 6,910.53 6,911.01 65.4K
14:23 6,911.58 6,911.58 6,908.30 6,908.30 161.9K
14:24 6,907.94 6,910.17 6,907.94 6,910.17 137.2K
14:25 6,909.07 6,910.05 6,909.07 6,909.54 96.1K
14:26 6,908.89 6,908.89 6,906.65 6,906.65 73.6K
14:27 6,906.61 6,911.30 6,906.61 6,911.30 198.2K
14:28 6,911.21 6,911.71 6,910.78 6,911.71 74.9K
14:29 6,911.15 6,911.36 6,910.55 6,911.36 108.4K
14:30 6,911.63 6,914.67 6,911.63 6,914.67 239.0K
14:31 6,917.41 6,921.06 6,917.41 6,919.79 105.9K
14:32 6,919.67 6,921.06 6,919.67 6,921.06 69.9K
14:33 6,922.11 6,924.10 6,922.11 6,924.10 69.8K
14:34 6,925.25 6,925.25 6,923.80 6,923.80 101.7K
14:35 6,924.08 6,924.08 6,921.45 6,921.45 74.5K
14:36 6,920.78 6,921.06 6,917.72 6,917.72 174.8K
14:37 6,917.46 6,919.89 6,917.46 6,919.89 58.5K
14:38 6,920.37 6,920.57 6,920.05 6,920.05 40.7K
14:39 6,919.56 6,919.65 6,918.88 6,919.65 100.3K
14:40 6,919.81 6,920.59 6,919.81 6,920.40 38.3K
14:41 6,920.29 6,920.94 6,920.20 6,920.20 50.1K
14:42 6,920.21 6,920.21 6,919.68 6,919.68 43.0K
14:43 6,919.81 6,919.81 6,918.03 6,918.03 75.1K
14:44 6,917.49 6,919.15 6,917.49 6,919.15 44.8K
14:45 6,918.82 6,918.82 6,917.89 6,917.89 39.3K
14:46 6,917.59 6,919.54 6,917.59 6,919.47 97.0K
14:47 6,919.24 6,919.24 6,917.19 6,917.56 56.2K
14:48 6,918.46 6,921.25 6,918.27 6,921.25 64.8K
14:49 6,921.37 6,922.38 6,921.37 6,921.68 55.6K
14:50 6,921.81 6,921.81 6,920.93 6,920.93 43.6K
14:51 6,920.91 6,920.91 6,920.46 6,920.46 40.6K
14:52 6,920.79 6,921.09 6,918.03 6,918.03 79.2K
14:53 6,918.10 6,919.72 6,918.10 6,919.72 83.2K
14:54 6,921.20 6,921.20 6,919.48 6,919.48 73.2K
14:55 6,918.73 6,919.72 6,918.11 6,919.72 47.9K
14:56 6,920.49 6,920.49 6,919.49 6,920.37 105.6K
14:57 6,920.17 6,920.36 6,920.01 6,920.01 51.5K
14:58 6,919.59 6,919.59 6,918.72 6,919.24 171.0K
14:59 6,918.43 6,918.43 6,916.04 6,916.34 78.0K
15:00 6,916.55 6,917.88 6,916.55 6,917.15 91.6K
15:01 6,917.08 6,917.08 6,916.23 6,916.23 57.7K
15:02 6,917.45 6,920.51 6,917.23 6,920.51 56.9K
15:03 6,920.66 6,921.61 6,920.66 6,921.34 148.9K
15:04 6,922.26 6,922.26 6,920.03 6,920.03 135.9K
15:05 6,919.61 6,920.62 6,919.61 6,920.62 36.0K
15:06 6,920.38 6,922.44 6,920.38 6,922.44 55.9K
15:07 6,922.21 6,922.33 6,921.45 6,922.33 69.5K
15:08 6,922.60 6,922.60 6,922.01 6,922.01 68.3K
15:09 6,921.46 6,921.79 6,921.16 6,921.76 58.2K
15:10 6,921.74 6,924.10 6,921.71 6,924.10 90.8K
15:11 6,922.70 6,922.70 6,922.13 6,922.17 63.3K
15:12 6,921.24 6,921.65 6,919.56 6,921.65 93.7K
15:13 6,921.04 6,921.04 6,919.32 6,919.32 72.3K
15:14 6,920.12 6,920.60 6,920.12 6,920.29 51.5K
15:15 6,921.19 6,921.82 6,921.19 6,921.52 72.5K
15:16 6,921.76 6,921.76 6,919.47 6,919.47 121.1K
15:17 6,917.71 6,917.86 6,917.24 6,917.24 98.9K
15:18 6,917.27 6,918.95 6,917.02 6,918.95 99.3K
15:19 6,919.26 6,919.95 6,919.23 6,919.23 209.9K
15:20 6,921.22 6,922.28 6,921.22 6,922.28 99.3K
15:21 6,922.33 6,922.33 6,921.70 6,921.78 149.9K
15:22 6,921.59 6,924.27 6,921.51 6,924.27 119.3K
15:23 6,924.45 6,924.45 6,923.54 6,923.54 79.8K
15:24 6,923.57 6,923.87 6,923.28 6,923.87 156.8K
15:25 6,924.38 6,924.38 6,922.20 6,922.20 236.3K
15:26 6,922.95 6,924.11 6,922.36 6,922.36 133.5K
15:27 6,920.31 6,920.31 6,918.48 6,918.48 385.1K
15:28 6,919.47 6,920.28 6,919.47 6,920.26 103.0K
15:29 6,921.35 6,921.35 6,919.38 6,919.38 107.6K
15:30 6,918.61 6,919.84 6,917.84 6,919.84 239.2K
15:31 6,921.34 6,923.21 6,921.34 6,923.21 120.8K
15:32 6,923.45 6,925.12 6,923.07 6,923.07 161.0K
15:33 6,922.19 6,923.19 6,922.18 6,923.19 101.0K
15:34 6,923.68 6,923.68 6,922.22 6,922.22 111.6K
15:35 6,922.44 6,922.44 6,919.58 6,919.58 173.1K
15:36 6,920.11 6,920.65 6,918.75 6,918.75 116.3K
15:37 6,918.68 6,921.47 6,918.68 6,921.47 185.1K
15:38 6,921.94 6,923.20 6,921.45 6,923.20 597.7K
15:39 6,922.93 6,922.93 6,920.80 6,920.80 220.1K
15:40 6,920.54 6,923.15 6,920.54 6,923.15 150.2K
15:41 6,922.55 6,922.55 6,921.45 6,921.45 102.2K
15:42 6,921.05 6,923.17 6,921.05 6,923.17 99.5K
15:43 6,922.86 6,922.86 6,918.64 6,918.64 170.2K
15:44 6,918.89 6,919.26 6,918.86 6,919.26 108.9K
15:45 6,919.03 6,919.03 6,917.52 6,918.40 189.4K
15:46 6,918.59 6,919.58 6,917.85 6,917.85 201.7K
15:47 6,917.68 6,917.68 6,916.41 6,916.41 173.3K
15:48 6,916.15 6,918.98 6,916.15 6,918.98 142.2K
15:49 6,919.16 6,921.27 6,918.47 6,921.27 196.0K
15:50 6,919.85 6,930.31 6,919.85 6,930.31 622.1K
15:51 6,928.07 6,928.07 6,923.72 6,923.72 273.2K
15:52 6,924.24 6,924.97 6,924.24 6,924.78 199.2K
15:53 6,926.63 6,928.51 6,926.63 6,928.51 294.0K
15:54 6,928.25 6,929.53 6,928.25 6,929.14 276.2K
15:55 6,929.80 6,933.10 6,929.80 6,932.04 836.1K
15:56 6,931.42 6,931.42 6,928.76 6,929.57 550.6K
15:57 6,932.00 6,932.05 6,931.50 6,932.05 379.5K
15:58 6,931.91 6,931.91 6,929.85 6,929.85 551.1K
15:59 6,928.83 6,929.21 6,928.21 6,928.97 911.7K
16:00 6,927.96 6,927.96 6,927.78 6,927.78 19,100.8K
16:01 6,927.78 6,927.78 6,927.78 6,927.78 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