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 6,811.28 6,811.28 6,772.33 6,774.48 835.7K
09:31 6,772.88 6,772.88 6,765.65 6,767.01 795.2K
09:32 6,768.11 6,770.86 6,766.34 6,766.34 242.1K
09:33 6,771.34 6,775.44 6,771.34 6,773.59 269.1K
09:34 6,776.90 6,776.90 6,765.16 6,765.16 212.1K
09:35 6,763.53 6,763.73 6,762.48 6,763.73 218.3K
09:36 6,762.10 6,762.10 6,755.15 6,755.15 427.0K
09:37 6,753.08 6,753.08 6,751.74 6,752.53 164.9K
09:38 6,750.82 6,755.82 6,750.82 6,755.14 220.0K
09:39 6,753.82 6,753.88 6,751.95 6,753.85 112.6K
09:40 6,751.53 6,752.62 6,749.12 6,752.62 253.9K
09:41 6,750.60 6,759.89 6,750.60 6,755.46 197.3K
09:42 6,756.90 6,759.82 6,754.60 6,754.60 186.3K
09:43 6,757.86 6,762.54 6,757.86 6,759.95 105.3K
09:44 6,761.55 6,761.55 6,756.61 6,759.18 157.3K
09:45 6,760.74 6,766.48 6,760.74 6,763.99 160.3K
09:46 6,761.80 6,765.29 6,760.78 6,765.29 90.9K
09:47 6,766.07 6,766.07 6,762.26 6,762.26 208.5K
09:48 6,758.88 6,761.69 6,758.87 6,761.69 185.0K
09:49 6,762.04 6,762.04 6,757.76 6,757.76 84.9K
09:50 6,758.01 6,758.01 6,755.40 6,755.40 109.2K
09:51 6,752.73 6,752.73 6,748.73 6,748.73 228.8K
09:52 6,747.82 6,750.71 6,747.69 6,750.71 134.7K
09:53 6,751.70 6,756.20 6,751.70 6,756.20 83.9K
09:54 6,757.06 6,759.79 6,757.06 6,759.79 118.0K
09:55 6,759.11 6,761.56 6,759.11 6,761.56 136.5K
09:56 6,762.99 6,768.39 6,762.99 6,768.39 278.7K
09:57 6,767.51 6,767.51 6,759.22 6,760.02 330.6K
09:58 6,760.71 6,762.28 6,760.69 6,762.28 86.8K
09:59 6,763.15 6,763.21 6,760.96 6,760.96 115.2K
10:00 6,752.20 6,759.41 6,752.20 6,759.41 296.1K
10:01 6,759.76 6,759.76 6,757.97 6,758.75 462.4K
10:02 6,761.00 6,765.28 6,761.00 6,761.31 138.8K
10:03 6,762.99 6,765.71 6,761.29 6,761.29 129.0K
10:04 6,760.54 6,763.69 6,759.26 6,759.26 168.3K
10:05 6,756.94 6,759.07 6,756.94 6,757.84 130.1K
10:06 6,757.62 6,757.62 6,752.74 6,752.74 197.2K
10:07 6,753.54 6,755.51 6,753.54 6,755.51 147.0K
10:08 6,753.42 6,753.42 6,751.10 6,751.98 194.7K
10:09 6,751.86 6,752.07 6,750.60 6,752.07 76.6K
10:10 6,753.96 6,754.51 6,753.69 6,754.51 112.7K
10:11 6,754.64 6,755.16 6,753.30 6,755.16 83.8K
10:12 6,755.37 6,755.44 6,753.91 6,753.91 233.8K
10:13 6,754.80 6,759.10 6,754.80 6,759.10 231.3K
10:14 6,758.34 6,760.43 6,758.34 6,759.74 103.0K
10:15 6,760.08 6,760.08 6,758.41 6,759.38 91.4K
10:16 6,759.38 6,759.85 6,756.73 6,756.73 114.9K
10:17 6,754.91 6,754.91 6,753.25 6,753.25 285.6K
10:18 6,753.91 6,753.91 6,751.05 6,751.05 73.1K
10:19 6,750.34 6,751.10 6,750.34 6,750.64 200.8K
10:20 6,750.54 6,750.90 6,749.88 6,750.90 84.2K
10:21 6,752.51 6,752.51 6,749.60 6,751.23 108.3K
10:22 6,750.06 6,752.89 6,749.94 6,752.89 64.7K
10:23 6,753.46 6,753.46 6,750.27 6,750.27 85.7K
10:24 6,750.82 6,751.48 6,750.62 6,751.14 64.6K
10:25 6,751.56 6,752.47 6,751.55 6,752.47 78.7K
10:26 6,751.95 6,754.91 6,751.95 6,754.15 79.6K
10:27 6,753.32 6,753.32 6,748.46 6,748.87 134.7K
10:28 6,748.73 6,748.73 6,747.73 6,748.14 140.0K
10:29 6,747.39 6,747.39 6,744.06 6,744.06 199.8K
10:30 6,744.13 6,747.45 6,744.13 6,747.13 68.0K
10:31 6,748.76 6,749.89 6,748.76 6,749.89 75.1K
10:32 6,749.11 6,749.11 6,745.86 6,745.86 264.0K
10:33 6,745.22 6,745.22 6,737.99 6,737.99 316.6K
10:34 6,736.11 6,736.11 6,734.39 6,735.38 202.5K
10:35 6,733.48 6,736.13 6,733.48 6,736.13 130.9K
10:36 6,737.19 6,737.19 6,734.59 6,734.59 59.1K
10:37 6,734.59 6,734.59 6,732.10 6,732.10 119.5K
10:38 6,732.02 6,733.63 6,732.02 6,733.63 103.9K
10:39 6,733.73 6,733.93 6,732.42 6,732.83 158.3K
10:40 6,732.58 6,734.81 6,732.58 6,734.81 80.0K
10:41 6,735.72 6,737.19 6,735.53 6,737.19 100.4K
10:42 6,737.04 6,737.98 6,737.04 6,737.98 89.0K
10:43 6,735.88 6,736.84 6,733.94 6,733.94 112.1K
10:44 6,733.84 6,733.84 6,730.42 6,730.42 93.9K
10:45 6,732.45 6,736.98 6,732.45 6,736.98 96.3K
10:46 6,737.37 6,738.64 6,737.37 6,738.64 70.5K
10:47 6,738.65 6,738.81 6,738.39 6,738.39 139.5K
10:48 6,740.49 6,740.82 6,740.49 6,740.79 98.0K
10:49 6,741.81 6,742.20 6,741.65 6,741.65 257.3K
10:50 6,740.34 6,743.09 6,740.34 6,743.09 196.1K
10:51 6,745.74 6,748.41 6,745.74 6,748.41 143.3K
10:52 6,746.97 6,748.23 6,746.97 6,748.23 63.8K
10:53 6,748.43 6,748.43 6,747.84 6,747.84 47.4K
10:54 6,750.01 6,754.28 6,750.01 6,753.92 114.9K
10:55 6,753.52 6,753.52 6,750.70 6,750.70 145.9K
10:56 6,751.38 6,751.76 6,750.17 6,750.17 86.4K
10:57 6,749.04 6,749.04 6,747.35 6,747.35 161.2K
10:58 6,747.52 6,747.52 6,744.85 6,746.14 424.3K
10:59 6,746.14 6,750.79 6,746.14 6,750.79 86.9K
11:00 6,750.79 6,751.64 6,750.32 6,751.27 107.8K
11:01 6,751.27 6,756.23 6,751.27 6,755.64 96.2K
11:02 6,755.72 6,756.81 6,755.72 6,756.79 114.1K
11:03 6,753.89 6,753.89 6,751.88 6,751.88 101.3K
11:04 6,752.00 6,754.45 6,752.00 6,754.17 71.6K
11:05 6,754.41 6,756.32 6,754.41 6,756.32 46.9K
11:06 6,754.51 6,755.71 6,754.51 6,754.80 57.8K
11:07 6,754.69 6,754.69 6,752.92 6,752.92 39.2K
11:08 6,752.40 6,752.56 6,752.27 6,752.27 51.7K
11:09 6,753.57 6,753.57 6,752.94 6,753.13 72.5K
11:10 6,753.27 6,753.69 6,752.89 6,753.69 19.8K
11:11 6,752.80 6,752.88 6,752.70 6,752.88 124.5K
11:12 6,752.56 6,755.83 6,752.56 6,755.83 59.5K
11:13 6,754.98 6,754.98 6,751.98 6,751.98 92.4K
11:14 6,753.47 6,754.35 6,753.47 6,753.80 115.9K
11:15 6,753.58 6,753.58 6,750.78 6,750.78 133.8K
11:16 6,750.97 6,752.21 6,750.97 6,752.21 44.4K
11:17 6,750.49 6,750.49 6,749.32 6,750.40 140.7K
11:18 6,751.11 6,753.57 6,751.11 6,753.57 73.3K
11:19 6,753.50 6,753.50 6,751.96 6,753.13 83.1K
11:20 6,753.29 6,755.65 6,753.29 6,755.65 288.5K
11:21 6,756.00 6,756.47 6,753.26 6,753.26 93.0K
11:22 6,753.26 6,753.26 6,751.04 6,751.66 131.1K
11:23 6,751.66 6,751.66 6,750.38 6,750.38 52.4K
11:24 6,750.38 6,750.38 6,749.77 6,749.77 93.5K
11:25 6,750.22 6,752.00 6,750.22 6,752.00 78.5K
11:26 6,752.00 6,752.63 6,752.00 6,752.60 61.0K
11:27 6,752.60 6,756.21 6,752.60 6,756.21 73.9K
11:28 6,756.21 6,758.54 6,756.21 6,758.54 150.2K
11:29 6,759.31 6,759.31 6,758.19 6,758.42 60.4K
11:30 6,758.34 6,758.83 6,758.34 6,758.57 85.3K
11:31 6,757.82 6,758.66 6,757.82 6,758.66 64.0K
11:32 6,758.79 6,759.97 6,758.79 6,759.58 138.7K
11:33 6,759.58 6,759.58 6,755.46 6,755.46 132.3K
11:34 6,755.46 6,759.22 6,755.46 6,759.22 74.9K
11:35 6,759.22 6,759.87 6,758.34 6,758.34 38.2K
11:36 6,758.34 6,759.72 6,758.34 6,758.99 47.4K
11:37 6,758.46 6,760.24 6,758.46 6,759.96 66.1K
11:38 6,759.49 6,759.75 6,758.81 6,758.81 75.5K
11:39 6,759.72 6,761.63 6,759.41 6,761.63 47.1K
11:40 6,764.02 6,764.02 6,763.26 6,763.26 81.1K
11:41 6,763.27 6,763.55 6,763.27 6,763.55 47.7K
11:42 6,763.82 6,764.16 6,763.63 6,764.07 72.1K
11:43 6,765.91 6,765.97 6,765.48 6,765.80 161.8K
11:44 6,766.02 6,766.34 6,766.02 6,766.34 48.2K
11:45 6,766.36 6,767.50 6,766.36 6,767.50 58.8K
11:46 6,768.12 6,769.06 6,767.95 6,767.95 140.7K
11:47 6,767.55 6,769.08 6,767.55 6,769.08 68.0K
11:48 6,767.80 6,767.80 6,765.80 6,765.80 87.7K
11:49 6,766.51 6,766.51 6,765.87 6,765.87 45.0K
11:50 6,764.06 6,764.07 6,763.50 6,763.51 124.9K
11:51 6,763.42 6,763.82 6,763.32 6,763.82 50.9K
11:52 6,764.24 6,764.59 6,763.14 6,763.14 47.4K
11:53 6,762.38 6,762.38 6,759.84 6,760.48 48.5K
11:54 6,760.51 6,761.48 6,760.12 6,761.48 102.6K
11:55 6,762.82 6,765.87 6,762.82 6,765.87 67.3K
11:56 6,766.34 6,766.69 6,766.23 6,766.69 60.5K
11:57 6,766.79 6,766.97 6,765.96 6,766.02 49.9K
11:58 6,766.16 6,766.41 6,766.02 6,766.16 41.6K
11:59 6,765.76 6,765.78 6,765.39 6,765.39 44.3K
12:00 6,765.22 6,767.44 6,765.22 6,767.38 78.1K
12:01 6,766.77 6,768.40 6,766.77 6,768.40 169.1K
12:02 6,767.76 6,767.76 6,765.30 6,766.46 97.6K
12:03 6,766.46 6,766.46 6,765.76 6,765.78 24.2K
12:04 6,765.83 6,765.97 6,765.51 6,765.97 36.6K
12:05 6,766.51 6,768.36 6,766.51 6,768.36 67.7K
12:06 6,769.43 6,769.43 6,768.20 6,768.27 76.0K
12:07 6,767.89 6,770.11 6,767.82 6,770.11 71.2K
12:08 6,769.16 6,769.46 6,768.85 6,768.85 17.6K
12:09 6,768.76 6,768.76 6,768.22 6,768.52 70.1K
12:10 6,768.11 6,769.32 6,767.15 6,769.32 88.0K
12:11 6,768.97 6,768.97 6,766.88 6,766.88 89.2K
12:12 6,766.10 6,766.44 6,765.87 6,766.44 138.1K
12:13 6,765.81 6,766.18 6,765.04 6,765.04 89.4K
12:14 6,764.34 6,766.01 6,764.34 6,766.01 48.2K
12:15 6,766.38 6,769.10 6,766.38 6,769.10 40.8K
12:16 6,767.24 6,767.24 6,764.40 6,764.40 64.6K
12:17 6,764.40 6,764.44 6,763.84 6,764.25 25.9K
12:18 6,763.79 6,763.90 6,763.79 6,763.85 75.7K
12:19 6,763.79 6,763.79 6,761.86 6,762.35 50.4K
12:20 6,758.61 6,758.61 6,752.02 6,752.02 402.5K
12:21 6,752.26 6,753.83 6,752.26 6,753.83 142.4K
12:22 6,754.31 6,754.87 6,752.54 6,752.54 63.2K
12:23 6,752.24 6,752.65 6,752.24 6,752.56 51.1K
12:24 6,752.68 6,752.69 6,752.68 6,752.69 64.8K
12:25 6,751.91 6,752.13 6,751.77 6,751.77 60.0K
12:26 6,752.55 6,752.55 6,751.19 6,752.35 55.0K
12:27 6,752.38 6,752.61 6,752.18 6,752.18 55.3K
12:28 6,752.09 6,752.09 6,751.13 6,751.22 78.8K
12:29 6,751.03 6,751.60 6,750.49 6,751.60 32.3K
12:30 6,751.58 6,751.63 6,751.20 6,751.63 120.2K
12:31 6,751.66 6,751.66 6,750.59 6,750.59 28.2K
12:32 6,749.81 6,750.57 6,749.81 6,750.57 142.7K
12:33 6,750.27 6,751.59 6,749.54 6,751.59 123.2K
12:34 6,751.89 6,751.89 6,750.30 6,750.30 107.1K
12:35 6,750.30 6,750.30 6,749.21 6,749.95 41.6K
12:36 6,749.81 6,749.81 6,747.53 6,747.75 115.3K
12:37 6,750.52 6,750.52 6,747.85 6,747.86 57.8K
12:38 6,747.52 6,748.05 6,746.95 6,748.05 47.6K
12:39 6,747.63 6,747.93 6,746.92 6,747.93 62.5K
12:40 6,748.40 6,750.07 6,748.40 6,749.52 118.1K
12:41 6,749.68 6,750.30 6,749.55 6,750.30 37.0K
12:42 6,750.03 6,750.03 6,749.00 6,749.96 133.9K
12:43 6,750.41 6,752.23 6,750.41 6,751.93 74.7K
12:44 6,752.04 6,752.10 6,751.26 6,751.26 75.9K
12:45 6,751.29 6,751.29 6,744.18 6,744.18 236.9K
12:46 6,744.83 6,746.14 6,744.83 6,746.14 101.6K
12:47 6,746.80 6,749.16 6,746.80 6,749.16 73.6K
12:48 6,749.13 6,749.13 6,748.82 6,748.82 88.4K
12:49 6,749.32 6,749.73 6,748.95 6,748.95 46.1K
12:50 6,747.79 6,747.83 6,746.40 6,746.40 237.5K
12:51 6,746.56 6,747.27 6,746.35 6,746.35 50.3K
12:52 6,746.34 6,746.34 6,745.04 6,745.04 114.5K
12:53 6,745.04 6,746.32 6,745.04 6,746.32 40.1K
12:54 6,746.25 6,746.67 6,746.25 6,746.67 45.1K
12:55 6,746.67 6,746.67 6,744.75 6,744.75 124.4K
12:56 6,744.87 6,744.87 6,741.37 6,741.37 193.4K
12:57 6,741.66 6,741.66 6,739.37 6,740.33 101.8K
12:58 6,742.29 6,742.29 6,740.96 6,741.27 117.9K
12:59 6,740.41 6,741.60 6,740.41 6,741.60 73.0K
13:00 6,741.65 6,741.65 6,740.18 6,740.18 54.9K
13:01 6,740.18 6,740.18 6,737.93 6,737.93 123.2K
13:02 6,738.32 6,738.54 6,736.58 6,737.72 94.1K
13:03 6,736.45 6,736.45 6,734.73 6,734.73 185.0K
13:04 6,735.54 6,735.93 6,735.44 6,735.62 70.3K
13:05 6,734.71 6,735.80 6,734.71 6,735.80 109.6K
13:06 6,736.20 6,736.20 6,730.31 6,730.31 129.6K
13:07 6,729.22 6,730.15 6,729.22 6,730.15 102.8K
13:08 6,730.29 6,730.55 6,728.14 6,728.59 166.8K
13:09 6,729.15 6,729.15 6,727.35 6,727.35 42.5K
13:10 6,727.34 6,727.34 6,724.22 6,724.22 254.7K
13:11 6,723.35 6,725.45 6,723.35 6,724.60 111.0K
13:12 6,724.60 6,725.07 6,718.19 6,718.19 194.0K
13:13 6,716.50 6,716.50 6,715.10 6,715.30 245.4K
13:14 6,715.08 6,716.79 6,715.08 6,716.79 66.7K
13:15 6,717.07 6,718.35 6,717.07 6,718.02 74.2K
13:16 6,718.03 6,719.35 6,718.03 6,719.35 160.7K
13:17 6,718.82 6,719.86 6,718.82 6,719.86 79.3K
13:18 6,720.31 6,720.75 6,719.53 6,719.96 62.0K
13:19 6,719.12 6,719.12 6,718.47 6,718.47 100.6K
13:20 6,718.64 6,719.61 6,718.64 6,719.61 104.5K
13:21 6,720.77 6,722.52 6,720.77 6,721.74 53.7K
13:22 6,721.76 6,721.88 6,720.23 6,720.23 150.3K
13:23 6,719.93 6,721.88 6,719.93 6,721.88 103.4K
13:24 6,722.19 6,722.19 6,720.96 6,720.96 45.0K
13:25 6,720.60 6,722.50 6,720.60 6,722.50 50.0K
13:26 6,722.57 6,723.18 6,722.29 6,722.29 80.0K
13:27 6,722.72 6,722.72 6,721.15 6,721.15 52.0K
13:28 6,721.34 6,722.23 6,721.27 6,722.23 125.3K
13:29 6,721.40 6,721.40 6,716.11 6,716.11 153.7K
13:30 6,715.82 6,715.82 6,714.81 6,714.81 259.0K
13:31 6,716.78 6,717.30 6,714.60 6,715.08 96.0K
13:32 6,715.17 6,715.27 6,713.94 6,715.27 37.3K
13:33 6,714.90 6,716.29 6,714.06 6,716.29 80.9K
13:34 6,717.60 6,717.85 6,717.21 6,717.36 87.0K
13:35 6,718.70 6,721.14 6,718.70 6,720.33 103.2K
13:36 6,720.25 6,722.57 6,720.25 6,722.49 104.3K
13:37 6,723.24 6,726.31 6,723.24 6,726.31 128.2K
13:38 6,727.14 6,731.62 6,727.14 6,729.59 157.7K
13:39 6,728.81 6,730.03 6,726.61 6,726.61 125.0K
13:40 6,724.36 6,725.52 6,724.06 6,724.06 95.5K
13:41 6,724.04 6,724.09 6,723.61 6,723.76 30.0K
13:42 6,722.11 6,722.11 6,719.69 6,719.69 182.6K
13:43 6,720.39 6,721.96 6,720.39 6,721.38 65.3K
13:44 6,721.00 6,721.46 6,718.14 6,718.14 319.2K
13:45 6,717.67 6,717.67 6,714.94 6,714.94 136.6K
13:46 6,715.52 6,715.52 6,715.04 6,715.23 64.8K
13:47 6,714.23 6,714.23 6,713.52 6,714.22 128.4K
13:48 6,716.80 6,716.80 6,715.32 6,715.32 79.4K
13:49 6,715.70 6,715.70 6,712.87 6,712.87 88.0K
13:50 6,712.01 6,713.51 6,710.61 6,710.61 136.2K
13:51 6,710.10 6,710.14 6,709.45 6,709.45 67.6K
13:52 6,709.24 6,711.82 6,709.24 6,711.82 77.0K
13:53 6,711.90 6,711.97 6,711.04 6,711.04 74.1K
13:54 6,709.35 6,709.36 6,706.71 6,706.71 202.0K
13:55 6,707.77 6,707.77 6,707.12 6,707.60 82.0K
13:56 6,708.43 6,708.69 6,706.91 6,706.91 146.9K
13:57 6,706.63 6,708.05 6,706.63 6,707.79 177.9K
13:58 6,707.83 6,707.83 6,705.71 6,705.71 107.6K
13:59 6,705.50 6,705.77 6,705.09 6,705.77 70.8K
14:00 6,706.04 6,706.04 6,704.26 6,704.50 55.1K
14:01 6,704.89 6,704.89 6,700.30 6,701.35 340.7K
14:02 6,701.30 6,703.05 6,701.30 6,703.05 157.4K
14:03 6,700.86 6,701.36 6,700.31 6,701.36 148.7K
14:04 6,701.90 6,702.62 6,701.14 6,701.59 232.5K
14:05 6,700.96 6,702.90 6,700.90 6,702.90 121.6K
14:06 6,700.56 6,701.13 6,700.08 6,700.45 81.6K
14:07 6,700.97 6,702.13 6,700.60 6,702.13 64.3K
14:08 6,701.46 6,701.46 6,700.63 6,701.45 87.6K
14:09 6,701.74 6,702.14 6,701.20 6,702.14 55.1K
14:10 6,703.20 6,703.29 6,702.41 6,702.41 143.0K
14:11 6,704.49 6,704.60 6,703.77 6,703.77 163.1K
14:12 6,704.06 6,704.06 6,702.92 6,702.96 149.5K
14:13 6,704.00 6,704.38 6,703.96 6,703.96 87.0K
14:14 6,703.79 6,706.11 6,703.79 6,706.11 99.0K
14:15 6,704.95 6,704.95 6,703.66 6,703.85 63.1K
14:16 6,703.26 6,703.69 6,703.26 6,703.36 83.7K
14:17 6,703.84 6,704.51 6,703.84 6,704.14 72.2K
14:18 6,702.84 6,703.31 6,702.04 6,703.31 103.9K
14:19 6,703.53 6,704.80 6,703.53 6,703.99 75.3K
14:20 6,704.81 6,704.81 6,704.10 6,704.10 69.0K
14:21 6,703.16 6,703.16 6,701.33 6,701.71 83.1K
14:22 6,698.33 6,698.41 6,697.70 6,697.70 119.4K
14:23 6,696.63 6,696.63 6,693.90 6,693.90 136.7K
14:24 6,693.90 6,694.47 6,693.90 6,693.98 50.9K
14:25 6,695.30 6,695.30 6,694.35 6,694.70 60.5K
14:26 6,692.77 6,692.77 6,690.73 6,690.73 256.9K
14:27 6,689.59 6,691.65 6,689.59 6,691.65 118.9K
14:28 6,692.96 6,693.04 6,692.24 6,692.24 97.3K
14:29 6,693.76 6,695.69 6,693.76 6,694.80 125.9K
14:30 6,694.51 6,695.50 6,694.51 6,695.50 88.4K
14:31 6,694.55 6,694.55 6,689.76 6,690.04 115.4K
14:32 6,689.28 6,689.28 6,687.53 6,687.53 78.1K
14:33 6,688.26 6,689.29 6,688.26 6,688.75 123.0K
14:34 6,689.55 6,689.68 6,689.48 6,689.68 31.3K
14:35 6,689.31 6,689.31 6,688.77 6,688.95 57.1K
14:36 6,688.95 6,688.95 6,687.71 6,687.97 70.6K
14:37 6,687.07 6,687.07 6,684.47 6,684.47 182.7K
14:38 6,684.21 6,684.21 6,681.85 6,684.10 261.5K
14:39 6,683.88 6,683.88 6,683.00 6,683.00 51.1K
14:40 6,683.00 6,683.00 6,681.71 6,681.71 57.8K
14:41 6,681.71 6,681.92 6,679.10 6,679.99 115.3K
14:42 6,680.30 6,681.69 6,679.81 6,681.69 61.4K
14:43 6,681.65 6,683.76 6,681.65 6,683.76 122.9K
14:44 6,684.80 6,685.32 6,684.24 6,685.32 75.6K
14:45 6,685.32 6,687.18 6,685.32 6,687.18 54.6K
14:46 6,687.18 6,687.96 6,686.50 6,687.96 48.7K
14:47 6,687.35 6,688.49 6,687.35 6,688.49 114.9K
14:48 6,688.56 6,688.60 6,688.19 6,688.19 90.0K
14:49 6,687.76 6,687.99 6,685.98 6,685.98 140.5K
14:50 6,685.98 6,686.90 6,685.72 6,686.90 104.6K
14:51 6,687.31 6,688.51 6,687.31 6,688.51 68.4K
14:52 6,688.51 6,689.03 6,688.51 6,688.98 82.8K
14:53 6,691.25 6,691.81 6,691.25 6,691.81 63.2K
14:54 6,691.95 6,691.95 6,691.37 6,691.65 120.5K
14:55 6,691.93 6,692.45 6,691.57 6,692.45 113.4K
14:56 6,693.16 6,693.16 6,692.11 6,693.08 127.5K
14:57 6,694.12 6,695.65 6,694.12 6,695.65 122.4K
14:58 6,696.50 6,696.50 6,694.64 6,694.67 191.3K
14:59 6,694.87 6,694.89 6,693.90 6,693.90 168.9K
15:00 6,695.19 6,695.85 6,695.19 6,695.59 148.7K
15:01 6,695.59 6,695.59 6,692.27 6,692.27 128.4K
15:02 6,690.62 6,690.62 6,690.18 6,690.31 150.4K
15:03 6,690.92 6,690.92 6,689.48 6,689.61 81.2K
15:04 6,689.08 6,689.14 6,688.58 6,688.58 52.7K
15:05 6,688.58 6,689.06 6,687.77 6,689.06 59.9K
15:06 6,688.30 6,692.38 6,688.30 6,692.38 171.3K
15:07 6,692.49 6,692.49 6,690.67 6,690.67 54.9K
15:08 6,690.10 6,690.10 6,689.35 6,689.35 126.6K
15:09 6,689.73 6,690.75 6,689.57 6,690.75 72.4K
15:10 6,692.28 6,693.66 6,692.28 6,693.54 142.2K
15:11 6,693.51 6,693.51 6,692.58 6,692.58 211.6K
15:12 6,692.86 6,698.03 6,692.86 6,698.03 180.3K
15:13 6,698.25 6,698.25 6,695.64 6,696.94 123.6K
15:14 6,697.21 6,698.13 6,696.96 6,698.13 96.9K
15:15 6,700.16 6,701.87 6,700.10 6,701.87 107.3K
15:16 6,704.15 6,704.31 6,704.06 6,704.06 209.4K
15:17 6,704.06 6,706.29 6,703.90 6,704.27 101.8K
15:18 6,704.27 6,705.03 6,704.27 6,704.48 86.6K
15:19 6,706.31 6,706.31 6,704.46 6,704.46 77.6K
15:20 6,704.43 6,704.70 6,703.03 6,704.70 116.8K
15:21 6,704.11 6,704.11 6,703.34 6,703.62 146.2K
15:22 6,703.35 6,706.26 6,703.35 6,705.94 106.5K
15:23 6,705.92 6,706.94 6,705.92 6,706.94 107.8K
15:24 6,707.45 6,708.32 6,706.99 6,706.99 95.8K
15:25 6,707.42 6,707.42 6,706.29 6,707.11 102.5K
15:26 6,706.57 6,706.57 6,704.98 6,705.29 75.3K
15:27 6,703.55 6,703.93 6,703.55 6,703.93 62.8K
15:28 6,702.04 6,703.27 6,701.76 6,703.27 195.3K
15:29 6,702.55 6,702.55 6,700.01 6,700.01 120.1K
15:30 6,700.15 6,702.87 6,700.15 6,702.87 154.5K
15:31 6,703.94 6,703.94 6,703.35 6,703.93 172.0K
15:32 6,701.42 6,705.02 6,701.42 6,705.02 154.7K
15:33 6,707.55 6,708.02 6,704.38 6,704.38 210.8K
15:34 6,705.25 6,705.64 6,705.21 6,705.29 95.1K
15:35 6,704.71 6,704.71 6,702.96 6,703.37 149.1K
15:36 6,703.37 6,704.53 6,703.37 6,704.53 99.0K
15:37 6,705.35 6,705.35 6,704.02 6,704.02 131.9K
15:38 6,704.17 6,705.50 6,704.17 6,705.50 122.9K
15:39 6,705.52 6,705.52 6,704.40 6,704.40 96.5K
15:40 6,706.19 6,706.99 6,706.19 6,706.99 181.8K
15:41 6,707.56 6,710.20 6,707.56 6,710.20 190.9K
15:42 6,710.91 6,710.91 6,709.93 6,710.83 211.7K
15:43 6,710.54 6,715.87 6,710.54 6,715.87 218.5K
15:44 6,715.86 6,715.86 6,711.62 6,712.23 184.7K
15:45 6,710.62 6,710.62 6,708.53 6,708.53 184.4K
15:46 6,707.84 6,707.84 6,706.30 6,706.30 301.5K
15:47 6,706.41 6,706.41 6,705.50 6,705.50 236.3K
15:48 6,705.32 6,706.28 6,705.04 6,706.02 176.7K
15:49 6,707.21 6,708.67 6,707.21 6,708.67 264.1K
15:50 6,708.67 6,713.93 6,708.67 6,713.93 512.6K
15:51 6,710.59 6,710.59 6,709.83 6,709.83 313.4K
15:52 6,709.79 6,710.24 6,709.15 6,709.15 293.1K
15:53 6,707.99 6,709.89 6,707.99 6,709.89 439.2K
15:54 6,708.44 6,708.86 6,708.42 6,708.86 362.8K
15:55 6,709.74 6,712.28 6,709.74 6,712.28 710.1K
15:56 6,711.97 6,711.97 6,708.49 6,708.49 684.5K
15:57 6,708.49 6,708.51 6,708.42 6,708.51 425.6K
15:58 6,708.51 6,708.88 6,706.54 6,706.54 563.7K
15:59 6,706.97 6,706.97 6,704.68 6,705.33 727.3K
16:00 6,706.99 6,707.09 6,706.99 6,707.09 31,756.7K
16:01 6,707.09 6,707.09 6,707.09 6,707.09 14.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据