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 6,927.78 6,931.73 6,922.62 6,922.62 675.2K
09:31 6,928.78 6,942.03 6,928.78 6,942.03 348.7K
09:32 6,944.49 6,944.49 6,933.95 6,933.95 215.8K
09:33 6,937.50 6,937.50 6,922.15 6,925.72 272.2K
09:34 6,926.71 6,926.71 6,922.81 6,924.61 92.5K
09:35 6,918.54 6,924.40 6,918.54 6,924.40 228.8K
09:36 6,925.06 6,932.96 6,925.06 6,932.96 194.9K
09:37 6,931.04 6,936.85 6,931.04 6,936.85 337.0K
09:38 6,940.20 6,943.90 6,940.20 6,943.90 185.0K
09:39 6,946.65 6,946.65 6,942.96 6,943.42 92.3K
09:40 6,944.48 6,944.48 6,941.42 6,941.42 122.7K
09:41 6,942.77 6,942.77 6,939.12 6,939.12 123.9K
09:42 6,938.95 6,939.23 6,938.35 6,938.35 107.9K
09:43 6,939.82 6,945.30 6,939.82 6,945.10 61.5K
09:44 6,944.49 6,947.38 6,943.98 6,947.38 80.9K
09:45 6,947.61 6,949.95 6,943.78 6,949.95 188.3K
09:46 6,953.25 6,953.25 6,948.89 6,950.47 181.1K
09:47 6,949.91 6,951.28 6,949.60 6,949.60 75.8K
09:48 6,947.24 6,947.24 6,944.85 6,944.85 86.4K
09:49 6,942.53 6,942.53 6,937.72 6,937.72 125.6K
09:50 6,937.10 6,937.88 6,936.47 6,937.21 106.7K
09:51 6,938.85 6,940.57 6,937.87 6,937.87 140.3K
09:52 6,934.00 6,939.03 6,934.00 6,938.96 147.1K
09:53 6,938.10 6,938.87 6,935.02 6,938.87 108.8K
09:54 6,939.07 6,939.18 6,937.86 6,938.99 127.0K
09:55 6,942.87 6,942.87 6,941.28 6,941.28 176.7K
09:56 6,941.92 6,943.61 6,941.92 6,943.61 85.8K
09:57 6,943.85 6,944.76 6,940.32 6,940.32 99.9K
09:58 6,941.93 6,945.51 6,941.93 6,945.51 115.4K
09:59 6,946.69 6,950.94 6,946.69 6,950.94 155.1K
10:00 6,950.25 6,954.54 6,950.25 6,954.54 139.7K
10:01 6,954.14 6,959.31 6,954.14 6,957.41 128.1K
10:02 6,958.62 6,960.57 6,957.71 6,957.73 88.2K
10:03 6,958.96 6,961.00 6,958.34 6,961.00 103.7K
10:04 6,959.27 6,959.27 6,950.62 6,950.62 251.9K
10:05 6,952.52 6,957.38 6,952.52 6,957.38 131.8K
10:06 6,959.71 6,959.71 6,958.31 6,958.31 86.0K
10:07 6,957.89 6,959.87 6,957.89 6,959.74 67.1K
10:08 6,962.19 6,963.24 6,962.19 6,963.24 75.1K
10:09 6,958.61 6,959.56 6,958.28 6,959.56 81.9K
10:10 6,959.14 6,959.99 6,959.03 6,959.03 89.8K
10:11 6,958.15 6,958.15 6,954.94 6,957.21 61.7K
10:12 6,957.46 6,959.08 6,957.37 6,959.08 89.5K
10:13 6,958.49 6,963.11 6,958.49 6,963.11 143.1K
10:14 6,962.86 6,962.86 6,960.20 6,960.20 95.5K
10:15 6,960.44 6,963.29 6,960.44 6,961.72 71.9K
10:16 6,959.58 6,959.85 6,959.56 6,959.85 160.0K
10:17 6,961.00 6,962.27 6,959.14 6,959.14 115.0K
10:18 6,958.00 6,958.00 6,954.35 6,954.35 89.7K
10:19 6,956.73 6,957.15 6,956.35 6,957.15 80.4K
10:20 6,958.07 6,958.07 6,954.13 6,954.17 98.4K
10:21 6,955.42 6,955.42 6,954.16 6,954.90 102.9K
10:22 6,953.89 6,953.89 6,948.80 6,948.80 144.3K
10:23 6,948.18 6,949.12 6,946.63 6,949.12 98.8K
10:24 6,949.26 6,949.33 6,948.69 6,948.69 48.0K
10:25 6,949.18 6,951.03 6,948.42 6,951.03 124.4K
10:26 6,950.81 6,950.81 6,949.65 6,949.91 159.7K
10:27 6,950.24 6,950.24 6,946.00 6,946.00 54.5K
10:28 6,943.51 6,943.67 6,942.91 6,943.67 137.7K
10:29 6,943.33 6,943.33 6,941.62 6,941.62 97.4K
10:30 6,942.56 6,944.65 6,942.56 6,944.30 92.0K
10:31 6,945.38 6,945.44 6,943.65 6,943.65 71.0K
10:32 6,944.71 6,945.01 6,943.95 6,944.98 49.1K
10:33 6,941.41 6,941.93 6,940.66 6,940.66 113.4K
10:34 6,940.91 6,942.85 6,940.18 6,940.69 56.4K
10:35 6,941.50 6,942.15 6,941.49 6,941.49 49.4K
10:36 6,941.41 6,944.09 6,941.41 6,944.09 48.8K
10:37 6,943.69 6,944.82 6,942.76 6,942.76 54.0K
10:38 6,944.31 6,944.94 6,944.31 6,944.36 55.2K
10:39 6,944.51 6,944.51 6,937.74 6,937.74 168.0K
10:40 6,937.55 6,939.01 6,936.94 6,939.01 61.8K
10:41 6,940.20 6,941.19 6,940.14 6,941.19 41.6K
10:42 6,942.76 6,942.76 6,941.53 6,942.26 60.7K
10:43 6,944.32 6,944.63 6,943.87 6,944.63 51.2K
10:44 6,943.78 6,944.42 6,942.89 6,942.89 131.9K
10:45 6,941.95 6,942.38 6,940.30 6,941.69 68.7K
10:46 6,937.99 6,938.86 6,937.80 6,937.80 124.2K
10:47 6,938.12 6,939.89 6,938.12 6,939.36 115.2K
10:48 6,939.02 6,944.43 6,939.02 6,944.43 164.8K
10:49 6,943.80 6,944.24 6,943.25 6,943.25 40.6K
10:50 6,942.46 6,944.25 6,942.24 6,944.25 34.2K
10:51 6,944.28 6,944.28 6,941.81 6,941.81 50.6K
10:52 6,941.38 6,941.81 6,939.81 6,939.81 128.7K
10:53 6,940.96 6,941.94 6,940.59 6,940.59 47.1K
10:54 6,940.80 6,940.80 6,938.63 6,939.44 86.2K
10:55 6,940.05 6,943.41 6,939.57 6,943.41 97.0K
10:56 6,943.66 6,943.66 6,942.45 6,943.35 38.4K
10:57 6,943.78 6,944.35 6,943.63 6,944.35 57.3K
10:58 6,944.66 6,944.94 6,943.88 6,944.76 59.0K
10:59 6,944.70 6,946.84 6,944.70 6,946.84 92.0K
11:00 6,947.71 6,948.42 6,947.06 6,947.06 66.2K
11:01 6,947.54 6,947.54 6,946.33 6,946.33 53.6K
11:02 6,945.39 6,945.66 6,944.61 6,944.61 73.6K
11:03 6,944.58 6,946.09 6,944.58 6,944.84 62.4K
11:04 6,945.34 6,949.99 6,944.76 6,949.99 61.2K
11:05 6,950.78 6,951.27 6,950.17 6,950.17 38.0K
11:06 6,949.53 6,949.53 6,949.43 6,949.43 99.1K
11:07 6,949.62 6,949.62 6,949.16 6,949.34 59.9K
11:08 6,950.24 6,950.24 6,946.86 6,946.86 56.2K
11:09 6,947.61 6,947.61 6,946.89 6,946.89 27.9K
11:10 6,946.08 6,946.19 6,944.94 6,946.19 51.9K
11:11 6,945.97 6,946.24 6,945.94 6,945.94 27.4K
11:12 6,944.89 6,946.47 6,944.81 6,946.47 82.2K
11:13 6,946.34 6,946.34 6,944.29 6,944.29 40.5K
11:14 6,944.13 6,944.13 6,942.84 6,943.74 40.9K
11:15 6,943.10 6,943.10 6,942.40 6,942.49 57.2K
11:16 6,943.38 6,943.71 6,940.38 6,940.38 130.0K
11:17 6,938.78 6,938.78 6,934.80 6,934.80 165.1K
11:18 6,935.87 6,938.21 6,935.87 6,937.38 86.9K
11:19 6,937.02 6,937.50 6,936.93 6,937.50 24.7K
11:20 6,938.75 6,939.25 6,938.75 6,939.25 45.1K
11:21 6,939.77 6,941.86 6,939.06 6,941.86 228.0K
11:22 6,943.05 6,945.57 6,943.05 6,945.57 84.0K
11:23 6,945.09 6,946.83 6,944.61 6,946.81 82.5K
11:24 6,947.46 6,949.78 6,947.46 6,949.67 40.7K
11:25 6,949.65 6,949.94 6,947.82 6,947.82 38.1K
11:26 6,948.55 6,950.74 6,948.55 6,950.74 164.3K
11:27 6,952.86 6,952.86 6,951.83 6,952.23 73.1K
11:28 6,951.41 6,952.84 6,951.41 6,952.07 88.2K
11:29 6,952.72 6,955.68 6,952.72 6,955.68 132.5K
11:30 6,956.13 6,956.13 6,954.19 6,954.53 97.7K
11:31 6,954.02 6,957.46 6,954.02 6,957.46 77.5K
11:32 6,959.39 6,962.61 6,959.39 6,962.61 157.9K
11:33 6,963.87 6,965.84 6,963.87 6,965.84 70.0K
11:34 6,965.75 6,966.26 6,964.75 6,964.75 69.9K
11:35 6,964.69 6,965.29 6,963.31 6,963.31 193.9K
11:36 6,962.35 6,962.38 6,958.57 6,958.57 140.8K
11:37 6,958.27 6,958.27 6,956.32 6,956.32 55.4K
11:38 6,956.43 6,956.43 6,954.18 6,954.18 79.7K
11:39 6,954.43 6,955.47 6,954.19 6,955.47 55.9K
11:40 6,955.52 6,955.92 6,955.24 6,955.92 43.2K
11:41 6,954.02 6,956.56 6,954.02 6,955.66 114.5K
11:42 6,955.72 6,955.72 6,952.85 6,953.24 54.5K
11:43 6,952.44 6,957.45 6,952.44 6,957.45 62.7K
11:44 6,956.49 6,956.56 6,954.87 6,954.87 36.2K
11:45 6,954.61 6,954.91 6,952.75 6,952.75 54.7K
11:46 6,952.39 6,952.39 6,947.11 6,947.11 228.0K
11:47 6,947.12 6,947.12 6,945.33 6,945.33 71.9K
11:48 6,946.07 6,948.56 6,946.07 6,947.84 72.9K
11:49 6,948.13 6,951.48 6,948.13 6,950.81 145.4K
11:50 6,949.51 6,949.95 6,949.51 6,949.95 40.6K
11:51 6,950.27 6,953.19 6,950.27 6,953.19 21.4K
11:52 6,955.82 6,955.82 6,955.17 6,955.17 88.9K
11:53 6,955.92 6,957.28 6,955.92 6,957.28 45.4K
11:54 6,957.09 6,958.95 6,957.09 6,958.95 105.5K
11:55 6,959.52 6,959.52 6,957.25 6,957.25 88.1K
11:56 6,958.18 6,958.23 6,957.43 6,957.87 26.9K
11:57 6,957.90 6,958.68 6,957.90 6,958.21 33.8K
11:58 6,958.19 6,958.19 6,957.04 6,957.23 34.2K
11:59 6,957.94 6,958.10 6,955.16 6,955.16 73.8K
12:00 6,955.75 6,956.60 6,955.50 6,956.13 52.1K
12:01 6,956.73 6,956.73 6,956.06 6,956.44 36.6K
12:02 6,955.45 6,956.36 6,955.45 6,956.16 41.7K
12:03 6,955.58 6,956.93 6,954.63 6,954.63 61.0K
12:04 6,954.75 6,955.29 6,954.75 6,955.04 32.3K
12:05 6,954.96 6,955.13 6,953.87 6,953.87 73.9K
12:06 6,953.22 6,953.50 6,952.03 6,952.03 53.0K
12:07 6,953.11 6,957.80 6,953.11 6,957.80 77.7K
12:08 6,958.34 6,958.34 6,957.09 6,957.49 78.6K
12:09 6,957.49 6,957.49 6,955.07 6,955.07 53.6K
12:10 6,954.60 6,954.71 6,951.90 6,952.24 120.5K
12:11 6,951.70 6,954.45 6,951.70 6,954.45 68.8K
12:12 6,954.14 6,954.14 6,953.23 6,953.55 49.9K
12:13 6,953.26 6,953.26 6,952.25 6,952.25 39.4K
12:14 6,951.93 6,952.68 6,951.93 6,952.49 70.9K
12:15 6,952.98 6,955.35 6,952.98 6,955.19 63.9K
12:16 6,955.00 6,955.00 6,954.47 6,954.47 49.1K
12:17 6,954.87 6,958.11 6,954.87 6,958.11 67.9K
12:18 6,958.05 6,958.05 6,957.06 6,957.78 117.2K
12:19 6,959.35 6,959.35 6,957.06 6,957.06 48.3K
12:20 6,956.79 6,959.29 6,956.79 6,959.29 61.3K
12:21 6,959.05 6,959.07 6,958.83 6,958.83 60.2K
12:22 6,958.80 6,958.80 6,956.94 6,956.94 33.6K
12:23 6,956.97 6,957.07 6,956.78 6,956.79 94.3K
12:24 6,957.51 6,957.51 6,956.37 6,956.96 38.0K
12:25 6,957.27 6,959.82 6,957.27 6,959.82 76.2K
12:26 6,960.94 6,962.70 6,960.94 6,962.69 64.5K
12:27 6,963.01 6,963.36 6,963.01 6,963.36 32.7K
12:28 6,962.85 6,964.22 6,962.79 6,964.22 85.2K
12:29 6,964.79 6,964.79 6,964.23 6,964.23 47.6K
12:30 6,964.07 6,964.07 6,960.67 6,960.67 174.8K
12:31 6,961.06 6,961.06 6,960.40 6,960.40 29.3K
12:32 6,960.46 6,960.84 6,960.46 6,960.78 37.9K
12:33 6,961.18 6,963.35 6,961.18 6,963.33 44.2K
12:34 6,962.29 6,962.29 6,961.59 6,961.67 37.9K
12:35 6,961.68 6,962.24 6,961.61 6,961.61 59.6K
12:36 6,961.69 6,961.74 6,960.80 6,960.80 40.7K
12:37 6,960.49 6,960.75 6,960.35 6,960.72 50.6K
12:38 6,960.71 6,961.80 6,960.71 6,961.34 43.7K
12:39 6,961.73 6,962.65 6,961.65 6,961.65 66.9K
12:40 6,961.52 6,964.79 6,961.52 6,964.79 112.8K
12:41 6,964.22 6,964.22 6,961.81 6,961.81 35.9K
12:42 6,960.75 6,960.75 6,960.09 6,960.09 103.8K
12:43 6,959.79 6,962.39 6,959.79 6,962.39 59.4K
12:44 6,963.08 6,963.21 6,962.97 6,963.21 28.1K
12:45 6,964.17 6,964.17 6,961.82 6,961.82 53.2K
12:46 6,961.27 6,961.27 6,959.42 6,959.42 73.5K
12:47 6,958.38 6,958.76 6,958.37 6,958.76 206.0K
12:48 6,958.78 6,958.78 6,957.71 6,958.46 40.2K
12:49 6,958.73 6,958.73 6,957.78 6,957.92 38.4K
12:50 6,958.21 6,958.21 6,957.23 6,957.24 37.1K
12:51 6,957.11 6,958.08 6,956.57 6,956.57 58.5K
12:52 6,956.17 6,957.44 6,956.17 6,957.36 59.3K
12:53 6,957.18 6,957.36 6,956.99 6,956.99 44.3K
12:54 6,957.97 6,958.07 6,957.68 6,958.07 65.8K
12:55 6,958.18 6,959.23 6,958.18 6,959.23 43.1K
12:56 6,958.46 6,958.46 6,956.30 6,956.30 67.5K
12:57 6,954.96 6,955.23 6,954.95 6,954.95 114.2K
12:58 6,954.79 6,954.79 6,953.29 6,954.22 66.9K
12:59 6,954.56 6,957.80 6,954.56 6,957.57 70.0K
13:00 6,957.54 6,957.68 6,957.23 6,957.68 24.5K
13:01 6,957.90 6,957.90 6,957.34 6,957.34 37.3K
13:02 6,956.94 6,957.12 6,956.69 6,956.69 37.4K
13:03 6,956.54 6,956.54 6,955.67 6,955.87 35.6K
13:04 6,958.62 6,959.74 6,958.62 6,959.74 137.3K
13:05 6,959.82 6,960.20 6,959.66 6,960.20 62.6K
13:06 6,960.72 6,962.14 6,960.72 6,961.97 72.6K
13:07 6,962.38 6,963.39 6,962.38 6,962.80 68.1K
13:08 6,961.53 6,961.53 6,961.10 6,961.12 69.2K
13:09 6,960.32 6,960.51 6,960.29 6,960.46 79.0K
13:10 6,959.97 6,959.97 6,958.57 6,958.57 51.0K
13:11 6,958.96 6,959.17 6,958.82 6,958.95 77.2K
13:12 6,957.75 6,957.75 6,957.19 6,957.19 72.6K
13:13 6,957.99 6,958.51 6,957.99 6,958.14 41.6K
13:14 6,959.34 6,960.64 6,959.34 6,960.64 51.7K
13:15 6,960.05 6,960.05 6,959.11 6,959.11 46.6K
13:16 6,958.98 6,958.98 6,955.46 6,955.46 97.6K
13:17 6,955.56 6,955.56 6,953.94 6,953.94 71.3K
13:18 6,953.73 6,953.73 6,952.90 6,952.90 42.2K
13:19 6,952.82 6,952.82 6,949.43 6,950.02 95.3K
13:20 6,949.52 6,950.87 6,949.52 6,950.87 55.1K
13:21 6,952.44 6,952.76 6,951.94 6,952.71 78.1K
13:22 6,952.95 6,953.87 6,952.95 6,953.87 37.7K
13:23 6,952.37 6,952.37 6,951.34 6,951.80 40.8K
13:24 6,951.93 6,953.17 6,951.93 6,953.17 69.5K
13:25 6,952.87 6,952.94 6,952.80 6,952.85 27.2K
13:26 6,953.13 6,954.11 6,953.13 6,954.11 50.9K
13:27 6,954.36 6,954.36 6,953.85 6,953.94 75.7K
13:28 6,954.04 6,954.13 6,953.60 6,953.66 27.5K
13:29 6,954.07 6,954.65 6,954.07 6,954.65 73.7K
13:30 6,953.89 6,953.89 6,951.97 6,952.38 75.3K
13:31 6,952.39 6,953.09 6,951.90 6,953.09 22.5K
13:32 6,953.07 6,953.36 6,953.07 6,953.11 34.9K
13:33 6,953.18 6,953.18 6,952.80 6,952.89 66.6K
13:34 6,953.14 6,953.15 6,952.65 6,953.15 45.0K
13:35 6,953.61 6,953.90 6,953.34 6,953.90 43.4K
13:36 6,953.50 6,955.41 6,953.50 6,955.41 103.5K
13:37 6,955.37 6,955.37 6,954.03 6,954.03 82.1K
13:38 6,953.30 6,954.38 6,953.30 6,954.38 29.0K
13:39 6,954.45 6,955.05 6,954.45 6,954.98 40.8K
13:40 6,954.99 6,958.71 6,954.99 6,958.71 64.4K
13:41 6,958.28 6,958.28 6,957.25 6,957.54 64.9K
13:42 6,956.95 6,956.95 6,955.27 6,956.46 55.9K
13:43 6,957.62 6,957.62 6,954.58 6,954.58 30.2K
13:44 6,954.18 6,955.84 6,954.18 6,955.84 69.3K
13:45 6,956.03 6,956.03 6,954.46 6,954.46 52.3K
13:46 6,954.24 6,955.35 6,954.24 6,955.35 25.4K
13:47 6,956.06 6,956.99 6,956.02 6,956.94 49.0K
13:48 6,954.36 6,955.02 6,954.24 6,955.02 117.3K
13:49 6,954.75 6,954.76 6,954.53 6,954.76 59.5K
13:50 6,955.05 6,955.72 6,955.05 6,955.52 45.9K
13:51 6,953.98 6,953.98 6,953.38 6,953.65 42.3K
13:52 6,955.66 6,955.66 6,954.40 6,954.40 79.0K
13:53 6,953.77 6,953.84 6,953.37 6,953.37 42.7K
13:54 6,953.31 6,954.42 6,952.73 6,954.17 41.5K
13:55 6,954.25 6,955.64 6,953.87 6,955.64 43.8K
13:56 6,955.19 6,955.19 6,952.27 6,952.27 70.2K
13:57 6,952.72 6,958.05 6,952.72 6,958.05 95.6K
13:58 6,958.19 6,960.52 6,958.19 6,960.52 75.2K
13:59 6,960.74 6,961.03 6,960.25 6,960.83 67.4K
14:00 6,960.78 6,961.20 6,959.33 6,961.20 77.4K
14:01 6,961.49 6,961.86 6,961.45 6,961.45 40.2K
14:02 6,960.85 6,960.85 6,957.41 6,957.41 83.7K
14:03 6,956.33 6,958.03 6,955.92 6,958.03 84.9K
14:04 6,958.02 6,959.93 6,958.02 6,959.93 61.1K
14:05 6,960.28 6,960.45 6,959.45 6,959.45 46.8K
14:06 6,961.08 6,963.94 6,961.08 6,963.94 70.7K
14:07 6,963.50 6,963.73 6,962.17 6,962.17 56.6K
14:08 6,962.10 6,964.13 6,962.04 6,963.91 69.1K
14:09 6,963.76 6,964.65 6,963.76 6,964.65 61.2K
14:10 6,964.30 6,964.81 6,964.30 6,964.74 41.6K
14:11 6,964.11 6,964.11 6,962.76 6,963.84 70.2K
14:12 6,963.20 6,965.57 6,963.02 6,965.57 71.1K
14:13 6,965.88 6,967.06 6,965.88 6,967.06 64.1K
14:14 6,966.57 6,967.37 6,965.49 6,967.37 41.0K
14:15 6,966.89 6,968.52 6,966.89 6,968.52 128.6K
14:16 6,968.47 6,969.83 6,968.47 6,969.83 75.0K
14:17 6,970.21 6,972.15 6,970.21 6,972.15 68.5K
14:18 6,972.21 6,972.21 6,970.26 6,970.26 66.2K
14:19 6,968.50 6,969.11 6,967.88 6,967.88 68.9K
14:20 6,966.69 6,966.90 6,966.23 6,966.58 56.8K
14:21 6,967.34 6,968.66 6,967.34 6,968.66 75.0K
14:22 6,968.82 6,969.64 6,967.55 6,969.47 58.8K
14:23 6,968.72 6,969.65 6,968.72 6,969.65 99.1K
14:24 6,969.13 6,969.13 6,967.93 6,967.93 43.3K
14:25 6,967.16 6,967.80 6,967.16 6,967.80 47.3K
14:26 6,967.70 6,968.56 6,967.59 6,968.28 54.0K
14:27 6,967.65 6,967.65 6,965.05 6,965.05 57.8K
14:28 6,963.25 6,965.64 6,963.25 6,965.57 112.7K
14:29 6,965.47 6,966.95 6,965.47 6,966.95 73.6K
14:30 6,967.57 6,968.54 6,967.22 6,968.54 64.0K
14:31 6,968.42 6,970.93 6,968.42 6,970.93 52.8K
14:32 6,971.33 6,974.53 6,971.33 6,974.53 270.2K
14:33 6,974.50 6,974.81 6,974.48 6,974.81 44.5K
14:34 6,973.04 6,974.63 6,973.04 6,974.32 69.6K
14:35 6,970.82 6,972.28 6,970.82 6,972.28 254.1K
14:36 6,971.83 6,972.18 6,971.12 6,972.18 39.8K
14:37 6,972.33 6,972.33 6,971.45 6,971.94 79.9K
14:38 6,972.39 6,974.37 6,972.39 6,974.37 53.1K
14:39 6,973.69 6,973.97 6,971.14 6,971.14 60.5K
14:40 6,970.13 6,970.13 6,968.61 6,969.59 123.2K
14:41 6,970.28 6,970.28 6,969.21 6,969.23 40.9K
14:42 6,968.08 6,969.29 6,968.08 6,969.18 66.7K
14:43 6,968.50 6,968.71 6,968.50 6,968.54 25.5K
14:44 6,969.27 6,969.27 6,968.39 6,968.40 60.9K
14:45 6,968.92 6,969.80 6,968.29 6,969.80 63.5K
14:46 6,970.12 6,971.26 6,970.12 6,971.19 42.7K
14:47 6,970.58 6,970.58 6,967.37 6,967.37 158.2K
14:48 6,967.08 6,967.46 6,967.08 6,967.46 55.6K
14:49 6,967.75 6,967.75 6,966.53 6,966.53 35.8K
14:50 6,966.45 6,967.46 6,966.45 6,967.46 81.0K
14:51 6,967.51 6,967.51 6,966.84 6,966.84 28.1K
14:52 6,965.58 6,965.58 6,964.76 6,964.89 45.4K
14:53 6,965.25 6,966.83 6,965.25 6,966.18 72.9K
14:54 6,966.03 6,966.03 6,965.70 6,965.73 39.0K
14:55 6,966.70 6,966.70 6,965.74 6,965.80 48.8K
14:56 6,966.27 6,966.27 6,965.54 6,965.54 29.7K
14:57 6,965.45 6,966.67 6,965.45 6,966.67 53.9K
14:58 6,966.86 6,966.86 6,965.40 6,965.45 49.8K
14:59 6,965.87 6,966.99 6,965.87 6,966.95 42.3K
15:00 6,967.51 6,967.51 6,966.85 6,966.88 66.2K
15:01 6,966.39 6,966.40 6,965.43 6,965.63 42.2K
15:02 6,966.68 6,966.83 6,965.71 6,965.71 116.6K
15:03 6,964.99 6,965.31 6,964.54 6,964.54 120.5K
15:04 6,964.58 6,965.30 6,964.58 6,965.30 31.0K
15:05 6,965.86 6,965.86 6,964.99 6,965.50 72.3K
15:06 6,965.56 6,965.56 6,963.48 6,963.48 86.1K
15:07 6,963.10 6,963.64 6,963.10 6,963.64 42.3K
15:08 6,962.85 6,964.19 6,962.57 6,964.19 80.7K
15:09 6,964.23 6,966.14 6,964.23 6,966.14 155.6K
15:10 6,965.35 6,965.36 6,964.27 6,964.27 89.2K
15:11 6,963.98 6,964.38 6,963.87 6,963.95 201.9K
15:12 6,963.91 6,966.72 6,963.45 6,966.72 119.3K
15:13 6,965.52 6,965.90 6,965.52 6,965.56 46.4K
15:14 6,965.99 6,966.04 6,964.52 6,964.59 74.3K
15:15 6,965.36 6,965.51 6,963.83 6,963.83 67.8K
15:16 6,963.69 6,963.69 6,963.10 6,963.22 76.5K
15:17 6,963.27 6,963.27 6,962.90 6,963.21 58.6K
15:18 6,964.25 6,964.66 6,963.35 6,963.35 82.8K
15:19 6,963.15 6,963.15 6,962.06 6,962.51 195.1K
15:20 6,962.82 6,962.82 6,958.93 6,958.93 157.7K
15:21 6,958.47 6,958.47 6,954.30 6,954.30 119.8K
15:22 6,953.76 6,954.87 6,952.88 6,954.87 161.7K
15:23 6,954.84 6,955.08 6,954.81 6,955.08 30.6K
15:24 6,955.32 6,956.42 6,955.32 6,955.96 98.6K
15:25 6,955.83 6,957.15 6,955.08 6,957.15 97.1K
15:26 6,958.49 6,958.69 6,957.71 6,957.71 85.1K
15:27 6,957.63 6,958.72 6,957.63 6,958.72 70.8K
15:28 6,959.12 6,959.48 6,958.93 6,959.48 141.8K
15:29 6,959.49 6,959.49 6,957.24 6,957.24 107.4K
15:30 6,955.54 6,955.54 6,951.65 6,951.65 124.7K
15:31 6,950.53 6,951.59 6,950.37 6,951.59 81.8K
15:32 6,952.24 6,952.33 6,952.12 6,952.26 122.7K
15:33 6,952.43 6,953.13 6,952.43 6,953.13 110.9K
15:34 6,952.37 6,954.29 6,952.37 6,953.48 140.2K
15:35 6,953.40 6,954.38 6,953.20 6,954.38 85.3K
15:36 6,951.67 6,951.67 6,950.24 6,950.24 145.9K
15:37 6,952.19 6,953.45 6,952.19 6,953.36 135.8K
15:38 6,952.47 6,955.01 6,952.47 6,955.01 151.3K
15:39 6,957.17 6,957.17 6,953.73 6,953.73 195.9K
15:40 6,951.81 6,952.00 6,950.66 6,951.22 169.4K
15:41 6,952.07 6,953.32 6,950.95 6,950.95 95.7K
15:42 6,950.82 6,951.36 6,949.48 6,949.48 117.9K
15:43 6,949.46 6,950.52 6,948.86 6,950.52 189.8K
15:44 6,948.94 6,948.94 6,947.78 6,948.10 145.1K
15:45 6,949.50 6,949.50 6,948.18 6,949.25 131.7K
15:46 6,949.28 6,950.30 6,949.07 6,950.30 113.0K
15:47 6,950.60 6,952.10 6,950.60 6,951.42 235.8K
15:48 6,951.02 6,951.26 6,950.29 6,950.29 99.9K
15:49 6,950.61 6,950.89 6,950.15 6,950.41 221.8K
15:50 6,951.22 6,954.57 6,951.22 6,954.55 474.6K
15:51 6,953.06 6,953.06 6,949.85 6,949.85 299.2K
15:52 6,949.54 6,950.18 6,948.82 6,950.18 240.6K
15:53 6,949.39 6,949.39 6,949.13 6,949.28 236.0K
15:54 6,949.84 6,949.99 6,948.27 6,948.36 196.9K
15:55 6,947.83 6,947.83 6,942.59 6,942.59 355.3K
15:56 6,940.95 6,941.96 6,940.79 6,941.62 544.5K
15:57 6,941.49 6,942.15 6,939.81 6,939.81 378.3K
15:58 6,939.51 6,939.71 6,937.97 6,937.97 1,039.2K
15:59 6,938.70 6,941.04 6,938.70 6,941.04 707.9K
16:00 6,942.74 6,942.74 6,942.28 6,942.28 18,585.8K
16:01 6,942.28 6,942.28 6,942.28 6,942.28 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