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 6,832.90 6,832.90 6,819.18 6,819.68 6,541.6K
09:31 6,818.72 6,818.72 6,802.23 6,802.23 325.1K
09:32 6,809.28 6,809.28 6,794.93 6,795.84 659.6K
09:33 6,798.50 6,809.06 6,798.50 6,809.06 246.6K
09:34 6,807.39 6,807.39 6,796.79 6,796.79 286.0K
09:35 6,797.78 6,800.98 6,795.34 6,799.82 225.7K
09:36 6,797.66 6,799.12 6,792.97 6,799.12 320.6K
09:37 6,800.78 6,813.48 6,800.78 6,808.14 273.9K
09:38 6,811.79 6,817.38 6,811.79 6,817.38 187.6K
09:39 6,818.95 6,818.95 6,816.65 6,816.65 274.8K
09:40 6,814.72 6,817.91 6,814.72 6,817.91 154.7K
09:41 6,819.21 6,819.21 6,817.48 6,819.19 276.1K
09:42 6,818.39 6,818.40 6,817.49 6,817.49 146.3K
09:43 6,816.51 6,817.03 6,815.88 6,815.88 82.3K
09:44 6,812.12 6,812.12 6,805.22 6,805.22 255.3K
09:45 6,807.48 6,807.48 6,802.37 6,802.89 130.5K
09:46 6,801.83 6,803.87 6,801.83 6,803.87 171.8K
09:47 6,805.75 6,806.79 6,803.96 6,803.96 162.6K
09:48 6,805.86 6,809.37 6,805.49 6,807.04 196.9K
09:49 6,806.29 6,808.22 6,804.53 6,804.53 160.5K
09:50 6,804.56 6,804.99 6,792.70 6,792.70 225.0K
09:51 6,796.02 6,796.96 6,795.18 6,795.18 188.7K
09:52 6,796.92 6,805.30 6,796.92 6,804.74 167.8K
09:53 6,801.91 6,804.36 6,801.91 6,803.70 139.3K
09:54 6,810.28 6,820.14 6,810.28 6,820.14 293.3K
09:55 6,817.81 6,817.81 6,812.38 6,812.38 254.6K
09:56 6,811.08 6,811.08 6,802.68 6,802.68 793.8K
09:57 6,801.23 6,801.23 6,796.37 6,796.37 276.9K
09:58 6,794.54 6,796.51 6,794.54 6,794.78 140.2K
09:59 6,794.21 6,794.72 6,792.96 6,792.96 155.5K
10:00 6,791.08 6,791.08 6,778.55 6,778.55 381.0K
10:01 6,776.53 6,776.53 6,769.26 6,769.26 206.3K
10:02 6,770.51 6,776.29 6,770.51 6,776.29 220.4K
10:03 6,778.04 6,783.28 6,777.09 6,778.78 203.3K
10:04 6,779.82 6,783.11 6,778.23 6,779.98 211.6K
10:05 6,779.78 6,781.50 6,778.52 6,781.50 147.0K
10:06 6,780.17 6,780.17 6,778.27 6,778.55 196.2K
10:07 6,778.74 6,778.74 6,775.35 6,775.35 244.3K
10:08 6,780.61 6,786.80 6,780.61 6,785.69 257.1K
10:09 6,786.76 6,786.76 6,783.66 6,784.23 123.9K
10:10 6,782.95 6,784.12 6,780.33 6,780.33 134.6K
10:11 6,780.15 6,781.29 6,779.07 6,781.29 85.6K
10:12 6,780.44 6,780.44 6,779.42 6,779.42 79.9K
10:13 6,778.56 6,784.89 6,778.56 6,784.89 108.2K
10:14 6,787.18 6,787.18 6,784.88 6,784.88 107.8K
10:15 6,784.50 6,784.50 6,777.36 6,777.36 210.7K
10:16 6,776.58 6,777.44 6,774.77 6,777.44 165.0K
10:17 6,778.58 6,787.66 6,778.58 6,787.66 268.1K
10:18 6,788.12 6,792.51 6,788.12 6,792.47 140.0K
10:19 6,792.25 6,792.73 6,790.07 6,790.07 100.1K
10:20 6,790.86 6,795.80 6,790.86 6,793.65 83.6K
10:21 6,794.52 6,797.18 6,794.52 6,797.18 91.1K
10:22 6,799.35 6,799.35 6,795.61 6,795.61 90.5K
10:23 6,795.69 6,795.69 6,787.00 6,787.00 136.3K
10:24 6,789.99 6,795.29 6,789.99 6,795.29 188.4K
10:25 6,796.53 6,798.38 6,796.53 6,798.38 62.8K
10:26 6,797.76 6,801.18 6,797.76 6,800.42 96.6K
10:27 6,799.19 6,799.19 6,797.03 6,797.03 142.5K
10:28 6,794.33 6,795.33 6,793.75 6,795.33 69.2K
10:29 6,795.46 6,795.46 6,794.27 6,794.31 193.5K
10:30 6,796.52 6,798.38 6,796.52 6,798.38 232.1K
10:31 6,798.89 6,798.89 6,796.16 6,796.16 95.4K
10:32 6,796.94 6,797.71 6,796.94 6,796.94 95.6K
10:33 6,794.49 6,794.49 6,790.42 6,790.80 113.5K
10:34 6,790.90 6,792.53 6,790.85 6,790.94 92.0K
10:35 6,791.90 6,793.35 6,791.90 6,791.95 103.8K
10:36 6,793.17 6,793.17 6,787.97 6,787.97 109.2K
10:37 6,789.27 6,789.27 6,784.53 6,784.53 186.3K
10:38 6,783.89 6,784.34 6,782.56 6,782.56 122.7K
10:39 6,783.52 6,783.52 6,780.88 6,780.88 199.4K
10:40 6,780.54 6,781.39 6,780.54 6,780.66 109.1K
10:41 6,779.42 6,779.89 6,777.94 6,777.94 165.0K
10:42 6,778.07 6,784.43 6,778.07 6,784.43 138.0K
10:43 6,785.30 6,786.12 6,782.93 6,786.12 186.6K
10:44 6,787.88 6,788.20 6,785.24 6,785.24 93.5K
10:45 6,783.98 6,786.95 6,783.61 6,786.95 102.3K
10:46 6,786.10 6,786.10 6,783.65 6,783.65 44.8K
10:47 6,784.47 6,784.47 6,781.97 6,782.89 130.3K
10:48 6,782.26 6,784.12 6,781.76 6,781.76 72.6K
10:49 6,780.77 6,782.65 6,780.16 6,782.65 171.4K
10:50 6,782.81 6,789.50 6,782.81 6,789.50 585.6K
10:51 6,788.63 6,788.63 6,786.58 6,786.58 83.7K
10:52 6,786.84 6,787.02 6,786.58 6,787.02 65.9K
10:53 6,786.93 6,789.54 6,786.67 6,789.54 167.4K
10:54 6,788.48 6,788.48 6,785.89 6,787.15 107.1K
10:55 6,786.82 6,787.35 6,785.07 6,785.07 294.3K
10:56 6,785.51 6,786.07 6,784.41 6,784.41 79.4K
10:57 6,783.68 6,787.41 6,783.68 6,787.01 73.5K
10:58 6,786.88 6,787.29 6,785.10 6,785.20 67.3K
10:59 6,786.03 6,786.03 6,783.82 6,783.82 145.8K
11:00 6,783.68 6,783.68 6,781.50 6,781.50 62.4K
11:01 6,783.54 6,783.54 6,779.19 6,779.19 117.5K
11:02 6,780.12 6,782.96 6,780.12 6,782.96 97.1K
11:03 6,784.13 6,786.74 6,784.13 6,785.51 89.0K
11:04 6,785.46 6,786.47 6,784.16 6,784.36 84.0K
11:05 6,784.92 6,785.88 6,784.78 6,785.88 42.9K
11:06 6,786.08 6,786.08 6,781.19 6,781.19 347.2K
11:07 6,781.80 6,784.58 6,781.80 6,784.58 131.4K
11:08 6,784.56 6,785.28 6,784.27 6,785.28 57.9K
11:09 6,785.71 6,786.67 6,785.71 6,786.30 83.1K
11:10 6,785.92 6,785.92 6,785.61 6,785.74 52.9K
11:11 6,787.40 6,789.64 6,787.04 6,789.64 206.9K
11:12 6,789.41 6,790.70 6,788.66 6,788.99 170.9K
11:13 6,789.20 6,790.99 6,789.20 6,790.57 60.3K
11:14 6,791.55 6,791.55 6,788.89 6,788.92 186.5K
11:15 6,789.84 6,789.84 6,786.53 6,786.53 100.9K
11:16 6,786.69 6,787.37 6,785.85 6,787.37 47.5K
11:17 6,788.15 6,789.40 6,788.15 6,788.55 80.7K
11:18 6,789.72 6,790.03 6,785.98 6,786.43 122.1K
11:19 6,786.19 6,786.19 6,784.05 6,784.05 86.7K
11:20 6,784.89 6,785.93 6,784.21 6,785.93 105.2K
11:21 6,786.18 6,786.25 6,785.27 6,785.36 65.1K
11:22 6,784.20 6,784.20 6,782.61 6,783.31 174.6K
11:23 6,782.76 6,782.76 6,781.27 6,781.59 181.8K
11:24 6,781.20 6,781.20 6,778.89 6,779.44 65.5K
11:25 6,779.74 6,779.74 6,777.46 6,779.70 77.4K
11:26 6,780.64 6,781.53 6,780.11 6,781.53 64.6K
11:27 6,784.23 6,785.97 6,784.23 6,785.97 99.0K
11:28 6,786.86 6,786.86 6,785.83 6,785.96 107.2K
11:29 6,785.09 6,786.73 6,785.09 6,786.73 49.5K
11:30 6,786.94 6,789.78 6,786.94 6,789.04 78.0K
11:31 6,788.81 6,790.12 6,788.81 6,789.46 90.8K
11:32 6,790.29 6,791.10 6,789.45 6,789.45 47.2K
11:33 6,789.39 6,789.45 6,789.12 6,789.26 61.8K
11:34 6,790.05 6,790.05 6,788.21 6,788.21 96.4K
11:35 6,787.98 6,787.98 6,785.83 6,786.11 53.4K
11:36 6,785.53 6,785.94 6,783.96 6,785.94 106.7K
11:37 6,785.04 6,785.04 6,783.31 6,783.87 94.6K
11:38 6,780.99 6,781.52 6,780.57 6,781.52 176.5K
11:39 6,782.12 6,786.93 6,782.12 6,786.93 119.0K
11:40 6,787.53 6,787.53 6,785.35 6,785.96 69.3K
11:41 6,786.77 6,788.67 6,786.77 6,788.67 78.7K
11:42 6,788.82 6,790.46 6,788.82 6,790.46 86.0K
11:43 6,788.06 6,788.11 6,786.22 6,786.22 164.1K
11:44 6,786.43 6,786.43 6,785.97 6,786.43 47.4K
11:45 6,787.13 6,789.99 6,787.13 6,789.99 74.0K
11:46 6,789.21 6,789.21 6,786.66 6,786.66 129.2K
11:47 6,786.01 6,787.24 6,786.01 6,787.24 60.7K
11:48 6,787.46 6,787.46 6,785.76 6,785.78 40.4K
11:49 6,786.23 6,786.23 6,783.76 6,784.29 76.8K
11:50 6,784.29 6,784.83 6,784.29 6,784.64 71.5K
11:51 6,783.94 6,783.94 6,780.58 6,780.58 346.8K
11:52 6,779.28 6,781.34 6,779.28 6,781.34 137.4K
11:53 6,783.41 6,784.67 6,783.41 6,784.67 74.0K
11:54 6,786.51 6,786.52 6,785.07 6,785.07 89.9K
11:55 6,785.13 6,787.78 6,785.13 6,787.78 53.8K
11:56 6,789.43 6,790.25 6,789.43 6,790.25 182.3K
11:57 6,789.81 6,790.95 6,789.81 6,790.61 51.3K
11:58 6,790.89 6,790.89 6,790.29 6,790.41 59.2K
11:59 6,790.18 6,790.18 6,789.46 6,789.46 50.1K
12:00 6,789.60 6,791.13 6,789.60 6,791.13 92.0K
12:01 6,791.85 6,791.85 6,789.18 6,789.18 114.4K
12:02 6,788.87 6,788.95 6,788.10 6,788.10 74.8K
12:03 6,788.06 6,788.66 6,787.80 6,788.66 73.9K
12:04 6,789.68 6,790.81 6,789.68 6,790.81 98.2K
12:05 6,791.59 6,791.73 6,790.60 6,791.39 59.9K
12:06 6,790.73 6,790.73 6,789.96 6,790.19 43.8K
12:07 6,789.84 6,791.91 6,789.84 6,791.91 81.7K
12:08 6,791.90 6,792.61 6,791.31 6,791.31 38.6K
12:09 6,790.86 6,795.34 6,790.86 6,795.34 258.5K
12:10 6,795.68 6,802.07 6,795.68 6,799.86 246.8K
12:11 6,799.26 6,801.05 6,799.26 6,801.05 115.3K
12:12 6,800.38 6,800.38 6,795.86 6,795.86 115.0K
12:13 6,796.18 6,796.90 6,795.92 6,796.60 90.5K
12:14 6,795.82 6,796.09 6,791.92 6,791.92 387.9K
12:15 6,792.56 6,794.80 6,792.56 6,794.80 67.7K
12:16 6,796.96 6,797.07 6,796.60 6,796.60 100.0K
12:17 6,796.65 6,796.65 6,795.57 6,796.42 83.5K
12:18 6,796.35 6,796.35 6,796.00 6,796.27 42.9K
12:19 6,796.46 6,799.02 6,796.46 6,799.02 121.0K
12:20 6,799.10 6,801.13 6,799.10 6,801.13 66.8K
12:21 6,801.17 6,801.17 6,800.54 6,801.12 102.2K
12:22 6,801.74 6,805.69 6,801.74 6,805.15 194.5K
12:23 6,804.67 6,804.97 6,804.62 6,804.83 59.5K
12:24 6,805.15 6,807.77 6,805.15 6,806.92 85.2K
12:25 6,807.10 6,808.01 6,807.10 6,807.65 54.3K
12:26 6,805.12 6,806.65 6,804.82 6,806.65 66.2K
12:27 6,806.60 6,806.60 6,804.04 6,804.04 97.5K
12:28 6,806.24 6,808.47 6,806.24 6,807.56 124.2K
12:29 6,807.46 6,807.46 6,806.72 6,807.29 65.5K
12:30 6,805.38 6,807.07 6,805.38 6,807.07 68.3K
12:31 6,806.28 6,807.90 6,806.28 6,807.85 58.0K
12:32 6,807.46 6,809.99 6,807.46 6,809.99 84.7K
12:33 6,809.96 6,811.27 6,809.96 6,810.90 78.0K
12:34 6,810.89 6,812.02 6,810.84 6,812.02 122.1K
12:35 6,812.69 6,814.64 6,812.58 6,814.64 152.8K
12:36 6,814.83 6,815.58 6,814.83 6,815.58 89.7K
12:37 6,815.22 6,815.45 6,815.01 6,815.45 43.6K
12:38 6,816.43 6,816.43 6,813.98 6,813.98 85.3K
12:39 6,813.26 6,813.26 6,811.52 6,811.52 49.7K
12:40 6,811.81 6,812.47 6,811.72 6,811.72 79.9K
12:41 6,811.52 6,811.52 6,810.02 6,810.44 80.5K
12:42 6,810.34 6,810.34 6,808.74 6,809.58 207.2K
12:43 6,808.30 6,808.71 6,807.74 6,808.71 166.0K
12:44 6,808.73 6,808.73 6,805.87 6,805.87 57.6K
12:45 6,805.58 6,808.07 6,805.58 6,808.07 36.7K
12:46 6,808.41 6,809.84 6,808.13 6,809.84 42.6K
12:47 6,810.00 6,810.43 6,809.22 6,809.22 70.3K
12:48 6,807.35 6,807.40 6,805.65 6,805.65 90.4K
12:49 6,805.79 6,805.79 6,803.60 6,803.60 84.0K
12:50 6,804.00 6,804.00 6,801.92 6,802.07 76.6K
12:51 6,802.08 6,802.08 6,797.80 6,797.80 168.0K
12:52 6,798.26 6,799.07 6,798.26 6,799.07 78.2K
12:53 6,799.32 6,799.61 6,799.31 6,799.61 107.1K
12:54 6,800.46 6,801.14 6,800.05 6,800.05 122.2K
12:55 6,799.91 6,800.98 6,799.91 6,800.98 119.5K
12:56 6,800.60 6,800.60 6,799.53 6,800.52 41.8K
12:57 6,799.10 6,801.10 6,798.60 6,801.10 111.0K
12:58 6,800.89 6,802.86 6,800.89 6,802.86 41.2K
12:59 6,804.15 6,804.15 6,802.34 6,802.34 56.7K
13:00 6,801.15 6,801.15 6,799.85 6,800.41 46.6K
13:01 6,803.00 6,803.71 6,803.00 6,803.06 125.0K
13:02 6,800.68 6,800.68 6,799.38 6,799.46 110.9K
13:03 6,800.81 6,800.98 6,799.47 6,799.47 47.5K
13:04 6,799.39 6,799.54 6,798.78 6,799.54 62.8K
13:05 6,800.60 6,801.40 6,800.60 6,801.04 65.8K
13:06 6,801.17 6,801.17 6,800.63 6,801.01 49.2K
13:07 6,801.57 6,802.66 6,801.57 6,802.66 55.9K
13:08 6,802.31 6,802.31 6,801.09 6,801.09 36.8K
13:09 6,800.56 6,800.56 6,798.53 6,798.66 104.7K
13:10 6,798.88 6,799.73 6,798.67 6,799.73 101.4K
13:11 6,800.07 6,800.07 6,797.25 6,797.25 140.9K
13:12 6,796.55 6,797.87 6,796.55 6,797.23 57.9K
13:13 6,794.62 6,797.54 6,794.62 6,797.54 93.4K
13:14 6,798.58 6,800.94 6,798.58 6,800.94 76.7K
13:15 6,801.11 6,801.11 6,800.58 6,800.90 52.5K
13:16 6,800.30 6,802.50 6,800.30 6,802.50 62.3K
13:17 6,802.80 6,802.80 6,798.54 6,799.02 76.9K
13:18 6,799.30 6,801.07 6,799.30 6,799.32 33.0K
13:19 6,798.91 6,799.84 6,798.91 6,799.84 57.4K
13:20 6,798.95 6,799.98 6,798.51 6,799.98 64.6K
13:21 6,800.82 6,801.12 6,800.50 6,800.71 58.8K
13:22 6,800.43 6,801.81 6,800.26 6,801.08 73.3K
13:23 6,800.58 6,803.18 6,800.58 6,802.74 67.1K
13:24 6,802.82 6,803.48 6,802.15 6,802.15 79.4K
13:25 6,802.26 6,802.97 6,802.13 6,802.97 74.5K
13:26 6,803.37 6,805.05 6,803.37 6,803.93 74.4K
13:27 6,803.09 6,803.09 6,802.23 6,802.74 129.4K
13:28 6,803.86 6,804.42 6,803.86 6,804.04 71.9K
13:29 6,804.27 6,804.75 6,803.63 6,803.63 42.3K
13:30 6,802.55 6,802.67 6,802.55 6,802.60 69.8K
13:31 6,802.74 6,803.07 6,802.45 6,803.07 55.8K
13:32 6,803.54 6,803.89 6,803.54 6,803.89 65.9K
13:33 6,802.99 6,802.99 6,801.84 6,802.89 50.9K
13:34 6,803.43 6,803.57 6,802.93 6,802.93 104.2K
13:35 6,803.05 6,803.87 6,803.05 6,803.87 45.4K
13:36 6,803.66 6,803.66 6,802.30 6,802.30 91.1K
13:37 6,801.61 6,802.59 6,800.84 6,802.59 70.3K
13:38 6,802.59 6,802.59 6,801.89 6,801.89 71.1K
13:39 6,802.26 6,802.93 6,800.37 6,800.37 113.5K
13:40 6,800.36 6,801.27 6,800.36 6,801.09 40.7K
13:41 6,799.57 6,799.57 6,797.83 6,797.83 58.6K
13:42 6,797.11 6,798.30 6,797.11 6,798.30 95.9K
13:43 6,798.59 6,799.56 6,798.59 6,799.56 79.7K
13:44 6,799.89 6,803.34 6,799.89 6,803.34 97.4K
13:45 6,802.92 6,803.74 6,802.88 6,803.74 34.1K
13:46 6,804.04 6,804.04 6,802.88 6,803.89 48.7K
13:47 6,804.12 6,806.03 6,804.06 6,806.03 62.9K
13:48 6,806.66 6,808.16 6,806.45 6,807.52 187.9K
13:49 6,807.42 6,807.42 6,804.80 6,805.34 58.7K
13:50 6,805.64 6,805.64 6,804.83 6,804.83 61.9K
13:51 6,805.24 6,805.24 6,802.88 6,802.88 79.5K
13:52 6,802.70 6,804.60 6,802.70 6,804.60 63.9K
13:53 6,805.78 6,807.76 6,805.78 6,807.76 79.2K
13:54 6,807.76 6,807.76 6,807.13 6,807.41 40.9K
13:55 6,807.23 6,807.75 6,805.87 6,805.87 111.6K
13:56 6,805.70 6,806.71 6,805.70 6,806.71 30.8K
13:57 6,807.55 6,807.86 6,807.55 6,807.86 61.0K
13:58 6,807.80 6,807.96 6,807.72 6,807.72 57.4K
13:59 6,807.46 6,807.60 6,807.03 6,807.60 81.4K
14:00 6,806.71 6,806.71 6,806.20 6,806.29 94.6K
14:01 6,806.86 6,807.97 6,806.86 6,807.71 69.8K
14:02 6,807.52 6,807.83 6,807.31 6,807.45 71.9K
14:03 6,806.36 6,806.36 6,804.82 6,804.82 136.0K
14:04 6,804.72 6,804.85 6,803.90 6,804.84 94.9K
14:05 6,804.85 6,805.57 6,804.85 6,805.57 65.3K
14:06 6,804.71 6,805.63 6,804.32 6,805.63 144.5K
14:07 6,806.03 6,806.81 6,806.03 6,806.50 118.1K
14:08 6,806.49 6,808.17 6,806.49 6,808.01 106.2K
14:09 6,808.18 6,809.07 6,808.18 6,809.07 219.7K
14:10 6,808.99 6,809.05 6,808.40 6,808.40 129.5K
14:11 6,807.98 6,808.62 6,807.73 6,808.62 127.3K
14:12 6,808.87 6,808.87 6,808.02 6,808.09 68.9K
14:13 6,808.54 6,809.94 6,808.54 6,809.55 99.3K
14:14 6,809.64 6,811.08 6,809.64 6,810.01 109.7K
14:15 6,809.91 6,809.91 6,809.47 6,809.51 64.5K
14:16 6,808.56 6,808.78 6,807.55 6,807.55 84.5K
14:17 6,807.00 6,807.52 6,805.56 6,807.52 117.9K
14:18 6,808.14 6,809.05 6,808.14 6,808.89 66.3K
14:19 6,808.98 6,809.23 6,808.85 6,809.23 146.0K
14:20 6,809.88 6,811.41 6,809.88 6,811.41 79.1K
14:21 6,811.70 6,814.38 6,811.70 6,814.38 162.8K
14:22 6,814.51 6,814.51 6,812.75 6,812.76 58.8K
14:23 6,812.30 6,812.30 6,807.53 6,807.53 179.8K
14:24 6,806.61 6,806.61 6,805.63 6,805.79 56.4K
14:25 6,806.40 6,806.94 6,806.40 6,806.44 55.1K
14:26 6,806.77 6,806.77 6,805.72 6,806.09 108.9K
14:27 6,805.46 6,805.83 6,805.23 6,805.63 114.8K
14:28 6,805.32 6,806.05 6,805.04 6,805.84 117.1K
14:29 6,805.44 6,806.21 6,804.86 6,806.21 112.2K
14:30 6,806.22 6,807.90 6,806.22 6,807.90 67.2K
14:31 6,808.79 6,809.52 6,808.79 6,809.52 171.9K
14:32 6,808.65 6,809.79 6,807.51 6,809.79 96.8K
14:33 6,809.28 6,809.68 6,809.17 6,809.44 86.6K
14:34 6,809.93 6,810.14 6,808.54 6,808.54 87.0K
14:35 6,808.45 6,809.36 6,808.45 6,809.36 48.8K
14:36 6,809.76 6,810.48 6,808.90 6,809.62 87.0K
14:37 6,811.22 6,811.22 6,809.32 6,811.11 51.3K
14:38 6,810.53 6,810.53 6,809.51 6,809.51 73.3K
14:39 6,809.54 6,810.41 6,809.54 6,810.39 60.9K
14:40 6,810.54 6,811.29 6,810.54 6,811.19 58.3K
14:41 6,810.86 6,811.20 6,810.86 6,810.92 73.2K
14:42 6,811.16 6,811.16 6,810.05 6,810.29 80.5K
14:43 6,810.37 6,812.57 6,810.37 6,812.57 123.8K
14:44 6,813.77 6,815.06 6,813.77 6,815.06 75.4K
14:45 6,815.15 6,815.15 6,813.53 6,813.53 79.2K
14:46 6,813.26 6,813.50 6,812.82 6,813.13 73.5K
14:47 6,813.46 6,813.48 6,813.11 6,813.28 38.9K
14:48 6,813.57 6,814.96 6,813.57 6,814.96 106.9K
14:49 6,814.97 6,815.66 6,814.71 6,815.66 63.0K
14:50 6,815.89 6,816.57 6,815.86 6,816.38 128.3K
14:51 6,816.16 6,816.16 6,815.04 6,815.04 67.1K
14:52 6,815.07 6,815.07 6,814.10 6,814.10 61.7K
14:53 6,814.10 6,816.72 6,814.10 6,816.72 81.0K
14:54 6,816.82 6,816.82 6,815.57 6,815.57 84.8K
14:55 6,815.86 6,815.86 6,814.69 6,814.69 59.8K
14:56 6,813.61 6,815.75 6,813.61 6,815.75 97.4K
14:57 6,815.89 6,815.89 6,814.81 6,815.42 39.9K
14:58 6,814.89 6,814.89 6,814.23 6,814.23 57.3K
14:59 6,814.95 6,814.95 6,814.65 6,814.65 65.9K
15:00 6,814.32 6,814.87 6,813.07 6,814.87 82.1K
15:01 6,814.62 6,814.62 6,812.12 6,812.12 168.2K
15:02 6,812.19 6,813.49 6,811.71 6,813.25 101.8K
15:03 6,811.81 6,812.67 6,811.79 6,812.45 88.0K
15:04 6,812.02 6,812.34 6,812.02 6,812.12 64.1K
15:05 6,812.01 6,812.01 6,811.39 6,811.81 52.4K
15:06 6,811.77 6,813.13 6,811.77 6,813.13 96.8K
15:07 6,812.60 6,815.17 6,812.60 6,815.17 87.8K
15:08 6,814.90 6,815.62 6,814.19 6,815.62 100.1K
15:09 6,816.00 6,817.17 6,815.70 6,815.70 79.0K
15:10 6,815.23 6,815.76 6,815.14 6,815.76 41.9K
15:11 6,816.12 6,817.59 6,816.12 6,817.59 74.4K
15:12 6,817.71 6,818.41 6,817.35 6,817.35 93.0K
15:13 6,817.57 6,818.51 6,817.57 6,818.51 148.0K
15:14 6,818.70 6,819.98 6,818.70 6,819.98 64.4K
15:15 6,820.16 6,820.57 6,819.66 6,820.57 80.2K
15:16 6,820.93 6,821.22 6,819.38 6,819.38 96.1K
15:17 6,819.57 6,819.57 6,819.30 6,819.44 58.5K
15:18 6,818.53 6,818.60 6,816.91 6,818.60 86.0K
15:19 6,819.23 6,819.85 6,819.23 6,819.67 72.3K
15:20 6,819.64 6,820.25 6,819.64 6,820.12 65.3K
15:21 6,820.79 6,823.25 6,820.79 6,823.25 151.3K
15:22 6,822.03 6,822.88 6,821.98 6,822.88 85.1K
15:23 6,822.67 6,822.67 6,821.43 6,821.91 113.5K
15:24 6,823.67 6,824.35 6,823.59 6,824.35 128.9K
15:25 6,824.71 6,824.71 6,824.25 6,824.25 278.7K
15:26 6,825.33 6,825.33 6,823.96 6,823.96 109.5K
15:27 6,824.18 6,824.18 6,823.75 6,823.75 181.2K
15:28 6,822.82 6,823.64 6,822.82 6,823.64 79.1K
15:29 6,823.54 6,823.93 6,823.42 6,823.42 159.8K
15:30 6,823.23 6,823.56 6,823.23 6,823.56 150.7K
15:31 6,824.97 6,824.97 6,823.59 6,823.59 163.7K
15:32 6,823.78 6,824.01 6,823.00 6,823.66 143.1K
15:33 6,824.72 6,824.83 6,824.48 6,824.48 197.4K
15:34 6,826.76 6,828.44 6,826.76 6,828.44 414.1K
15:35 6,830.94 6,832.03 6,830.94 6,831.52 280.7K
15:36 6,828.54 6,828.93 6,828.29 6,828.93 254.5K
15:37 6,829.16 6,829.16 6,824.72 6,824.72 164.8K
15:38 6,825.01 6,825.01 6,822.34 6,822.34 197.4K
15:39 6,819.97 6,820.26 6,819.13 6,820.26 174.3K
15:40 6,820.35 6,820.35 6,819.05 6,819.05 162.0K
15:41 6,818.51 6,819.34 6,818.51 6,819.27 140.9K
15:42 6,819.27 6,819.41 6,818.72 6,818.72 147.2K
15:43 6,819.71 6,822.76 6,819.71 6,822.76 177.8K
15:44 6,822.61 6,823.43 6,822.61 6,823.34 152.0K
15:45 6,822.43 6,822.60 6,819.84 6,821.31 231.8K
15:46 6,820.88 6,820.88 6,820.24 6,820.60 147.2K
15:47 6,820.28 6,821.41 6,820.21 6,820.21 227.5K
15:48 6,818.58 6,819.27 6,818.58 6,818.82 279.5K
15:49 6,819.44 6,819.65 6,819.44 6,819.55 149.4K
15:50 6,821.78 6,824.44 6,818.19 6,818.19 615.4K
15:51 6,818.08 6,818.08 6,815.79 6,816.46 204.5K
15:52 6,817.31 6,817.46 6,817.24 6,817.46 247.8K
15:53 6,817.23 6,817.23 6,815.74 6,815.80 292.3K
15:54 6,815.08 6,815.41 6,814.84 6,815.41 299.7K
15:55 6,815.21 6,815.57 6,814.55 6,815.55 497.9K
15:56 6,813.94 6,815.66 6,813.03 6,813.03 708.4K
15:57 6,813.21 6,814.13 6,813.07 6,814.13 578.7K
15:58 6,814.43 6,814.51 6,812.46 6,812.46 544.8K
15:59 6,811.64 6,811.64 6,809.50 6,809.50 879.4K
16:00 6,810.53 6,811.28 6,810.53 6,811.28 36,336.4K
16:01 6,811.28 6,811.28 6,811.28 6,811.28 9.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据