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 6,707.09 6,727.23 6,707.09 6,726.65 852.6K
09:31 6,724.91 6,730.66 6,723.78 6,723.78 297.4K
09:32 6,725.86 6,730.05 6,724.22 6,724.22 183.6K
09:33 6,724.88 6,726.31 6,722.57 6,722.57 184.7K
09:34 6,719.19 6,722.64 6,715.69 6,722.64 194.9K
09:35 6,729.49 6,732.10 6,728.25 6,732.10 114.6K
09:36 6,727.90 6,727.90 6,719.50 6,719.50 178.3K
09:37 6,719.72 6,719.72 6,715.61 6,717.64 207.9K
09:38 6,720.01 6,727.82 6,720.01 6,727.82 180.5K
09:39 6,729.19 6,732.55 6,728.04 6,732.55 175.7K
09:40 6,733.19 6,736.48 6,732.91 6,736.48 115.4K
09:41 6,740.17 6,743.08 6,738.25 6,738.25 212.7K
09:42 6,737.31 6,737.31 6,733.22 6,733.22 76.5K
09:43 6,734.10 6,734.10 6,727.43 6,727.43 129.1K
09:44 6,725.92 6,725.92 6,719.67 6,719.67 227.4K
09:45 6,721.59 6,725.46 6,721.24 6,724.09 189.8K
09:46 6,722.55 6,725.49 6,722.33 6,722.33 229.8K
09:47 6,717.81 6,717.81 6,715.42 6,715.58 106.3K
09:48 6,713.83 6,713.83 6,709.68 6,709.68 151.3K
09:49 6,710.71 6,714.73 6,710.71 6,711.91 119.8K
09:50 6,710.69 6,715.39 6,710.69 6,714.75 88.1K
09:51 6,710.80 6,710.80 6,707.62 6,707.62 123.4K
09:52 6,705.92 6,705.92 6,701.82 6,701.82 309.2K
09:53 6,702.57 6,703.59 6,701.33 6,701.33 112.2K
09:54 6,699.18 6,699.18 6,697.02 6,697.02 156.0K
09:55 6,695.18 6,696.09 6,692.50 6,692.50 129.6K
09:56 6,695.23 6,695.23 6,688.00 6,688.00 234.1K
09:57 6,689.17 6,689.17 6,686.54 6,687.64 110.8K
09:58 6,690.87 6,690.87 6,687.04 6,688.10 588.7K
09:59 6,689.41 6,689.41 6,682.68 6,682.68 95.7K
10:00 6,685.00 6,690.98 6,683.02 6,690.98 158.9K
10:01 6,692.78 6,697.08 6,692.78 6,693.90 448.9K
10:02 6,690.42 6,690.42 6,686.23 6,686.23 170.2K
10:03 6,684.86 6,687.55 6,684.86 6,686.73 163.8K
10:04 6,685.97 6,687.35 6,684.99 6,684.99 281.2K
10:05 6,685.28 6,692.39 6,685.28 6,691.95 144.1K
10:06 6,692.82 6,692.82 6,679.40 6,679.40 262.0K
10:07 6,677.57 6,685.07 6,677.57 6,682.59 191.5K
10:08 6,680.60 6,687.50 6,680.60 6,685.82 174.8K
10:09 6,687.49 6,687.49 6,682.89 6,686.64 127.5K
10:10 6,686.98 6,688.30 6,683.46 6,688.30 165.4K
10:11 6,688.43 6,695.86 6,688.43 6,695.86 325.2K
10:12 6,692.24 6,692.24 6,691.10 6,691.16 103.1K
10:13 6,691.79 6,692.24 6,687.45 6,692.24 257.7K
10:14 6,692.26 6,695.43 6,692.26 6,695.40 127.4K
10:15 6,694.80 6,696.92 6,692.74 6,692.74 205.6K
10:16 6,693.68 6,693.68 6,691.69 6,691.69 355.7K
10:17 6,692.35 6,692.74 6,688.65 6,688.65 139.5K
10:18 6,687.49 6,689.85 6,686.55 6,689.85 186.0K
10:19 6,687.26 6,687.74 6,684.35 6,684.35 283.4K
10:20 6,681.96 6,685.19 6,681.96 6,682.71 167.3K
10:21 6,683.69 6,687.20 6,683.69 6,686.95 77.0K
10:22 6,683.63 6,685.32 6,683.63 6,684.82 105.7K
10:23 6,681.06 6,681.06 6,678.90 6,679.20 206.5K
10:24 6,677.05 6,677.05 6,671.32 6,671.32 135.6K
10:25 6,671.91 6,672.98 6,671.52 6,671.52 121.9K
10:26 6,674.10 6,674.14 6,670.79 6,670.79 161.8K
10:27 6,671.38 6,671.38 6,668.14 6,668.20 76.9K
10:28 6,668.57 6,668.57 6,665.52 6,666.97 184.2K
10:29 6,666.61 6,667.67 6,666.05 6,666.05 102.5K
10:30 6,666.23 6,666.23 6,662.82 6,662.82 140.1K
10:31 6,665.77 6,667.40 6,665.77 6,667.12 93.5K
10:32 6,665.22 6,669.86 6,665.22 6,669.86 90.7K
10:33 6,672.55 6,672.73 6,671.56 6,671.56 167.0K
10:34 6,670.45 6,676.34 6,670.45 6,676.34 103.5K
10:35 6,675.74 6,675.74 6,674.82 6,675.62 48.7K
10:36 6,678.71 6,678.71 6,676.35 6,676.35 86.4K
10:37 6,676.75 6,676.75 6,674.67 6,675.19 49.0K
10:38 6,675.41 6,680.71 6,675.41 6,680.71 143.7K
10:39 6,679.77 6,680.27 6,679.27 6,679.27 78.5K
10:40 6,679.46 6,683.68 6,679.46 6,683.68 98.9K
10:41 6,684.66 6,685.58 6,680.73 6,680.73 108.6K
10:42 6,680.06 6,681.16 6,680.06 6,680.09 55.3K
10:43 6,680.14 6,680.91 6,680.14 6,680.29 74.6K
10:44 6,679.77 6,682.64 6,679.77 6,680.33 91.8K
10:45 6,677.23 6,678.44 6,677.23 6,678.37 70.5K
10:46 6,673.87 6,674.15 6,673.59 6,673.59 79.7K
10:47 6,673.55 6,673.55 6,672.23 6,673.45 60.6K
10:48 6,673.72 6,680.78 6,673.72 6,680.78 89.1K
10:49 6,678.99 6,679.50 6,678.67 6,678.67 76.9K
10:50 6,681.28 6,685.14 6,681.28 6,683.88 336.4K
10:51 6,683.86 6,685.11 6,683.86 6,685.11 64.0K
10:52 6,683.19 6,683.19 6,679.62 6,679.62 96.0K
10:53 6,679.68 6,679.68 6,677.42 6,678.34 94.8K
10:54 6,677.66 6,677.66 6,676.84 6,676.84 32.5K
10:55 6,675.44 6,675.98 6,673.21 6,673.21 119.3K
10:56 6,673.09 6,673.42 6,669.08 6,669.08 73.4K
10:57 6,666.90 6,666.90 6,664.24 6,664.24 133.8K
10:58 6,664.09 6,664.72 6,662.49 6,664.72 196.1K
10:59 6,665.46 6,672.24 6,665.46 6,672.24 143.6K
11:00 6,671.77 6,671.77 6,668.62 6,668.62 80.8K
11:01 6,673.53 6,676.40 6,673.08 6,673.08 144.5K
11:02 6,673.37 6,673.61 6,670.90 6,670.90 34.4K
11:03 6,669.97 6,670.91 6,669.97 6,670.47 37.4K
11:04 6,671.39 6,674.46 6,671.39 6,674.46 82.3K
11:05 6,673.19 6,674.62 6,672.81 6,672.81 69.8K
11:06 6,673.48 6,676.33 6,673.48 6,676.28 111.6K
11:07 6,676.50 6,684.84 6,676.50 6,684.84 123.1K
11:08 6,685.43 6,687.36 6,685.43 6,685.69 105.9K
11:09 6,685.04 6,685.04 6,683.69 6,683.69 68.1K
11:10 6,682.95 6,682.95 6,678.77 6,678.77 81.6K
11:11 6,679.33 6,679.33 6,678.37 6,679.31 86.4K
11:12 6,679.20 6,679.20 6,677.99 6,677.99 183.6K
11:13 6,679.60 6,681.29 6,679.50 6,679.87 115.5K
11:14 6,679.47 6,679.47 6,675.41 6,675.41 71.6K
11:15 6,677.34 6,679.17 6,677.34 6,679.17 52.7K
11:16 6,680.31 6,680.31 6,678.74 6,678.74 37.8K
11:17 6,680.10 6,680.33 6,679.47 6,679.47 187.8K
11:18 6,680.64 6,680.75 6,676.80 6,678.38 97.2K
11:19 6,678.38 6,679.05 6,678.38 6,679.05 51.7K
11:20 6,679.54 6,680.34 6,679.54 6,680.34 60.3K
11:21 6,681.58 6,682.55 6,681.06 6,682.55 76.8K
11:22 6,684.09 6,684.09 6,681.82 6,681.82 122.8K
11:23 6,683.01 6,683.07 6,682.49 6,683.07 77.6K
11:24 6,683.23 6,688.29 6,683.23 6,688.29 112.1K
11:25 6,689.39 6,689.39 6,686.11 6,686.11 100.0K
11:26 6,686.20 6,687.86 6,686.20 6,687.86 63.7K
11:27 6,685.69 6,688.84 6,685.69 6,686.77 79.3K
11:28 6,687.01 6,689.80 6,687.01 6,689.01 65.0K
11:29 6,687.62 6,690.53 6,687.62 6,690.32 71.0K
11:30 6,690.66 6,690.66 6,689.73 6,690.38 64.6K
11:31 6,690.20 6,694.50 6,690.20 6,693.45 119.0K
11:32 6,693.53 6,693.53 6,691.57 6,692.54 57.5K
11:33 6,691.38 6,694.35 6,691.35 6,694.35 85.3K
11:34 6,694.67 6,694.67 6,692.74 6,692.83 46.3K
11:35 6,693.74 6,693.82 6,691.27 6,691.27 38.5K
11:36 6,691.50 6,695.78 6,691.50 6,695.78 214.9K
11:37 6,694.92 6,695.00 6,693.62 6,693.71 216.2K
11:38 6,693.27 6,693.27 6,690.73 6,690.73 85.9K
11:39 6,691.18 6,691.18 6,690.70 6,690.70 49.7K
11:40 6,691.91 6,693.74 6,691.91 6,693.74 108.1K
11:41 6,695.11 6,695.11 6,692.95 6,692.95 111.9K
11:42 6,692.46 6,693.03 6,692.46 6,693.03 62.7K
11:43 6,692.69 6,692.69 6,691.66 6,692.50 272.1K
11:44 6,689.87 6,689.87 6,688.56 6,688.56 114.4K
11:45 6,689.43 6,691.32 6,689.43 6,691.32 43.0K
11:46 6,693.06 6,693.06 6,692.56 6,693.03 127.3K
11:47 6,692.26 6,692.26 6,690.06 6,690.06 40.0K
11:48 6,691.16 6,691.16 6,689.07 6,689.07 50.5K
11:49 6,689.18 6,689.18 6,687.25 6,687.25 28.4K
11:50 6,686.99 6,686.99 6,684.81 6,684.81 75.6K
11:51 6,684.50 6,688.46 6,684.50 6,688.46 64.6K
11:52 6,689.18 6,692.13 6,689.18 6,692.13 170.9K
11:53 6,691.66 6,691.66 6,691.47 6,691.47 72.8K
11:54 6,691.84 6,691.84 6,691.21 6,691.21 37.4K
11:55 6,691.84 6,691.84 6,689.58 6,689.58 37.7K
11:56 6,690.09 6,691.91 6,690.09 6,691.91 57.6K
11:57 6,692.34 6,692.34 6,691.26 6,691.26 41.1K
11:58 6,691.49 6,691.49 6,690.59 6,690.99 44.2K
11:59 6,691.24 6,691.38 6,690.69 6,691.38 35.8K
12:00 6,691.40 6,691.40 6,689.94 6,690.26 57.3K
12:01 6,690.04 6,690.20 6,688.34 6,688.34 66.6K
12:02 6,688.37 6,689.68 6,688.26 6,689.68 42.7K
12:03 6,689.61 6,695.52 6,689.61 6,695.52 217.1K
12:04 6,695.59 6,696.29 6,695.32 6,695.65 64.1K
12:05 6,694.99 6,695.04 6,693.93 6,695.04 125.4K
12:06 6,694.82 6,694.82 6,693.87 6,693.87 48.9K
12:07 6,693.66 6,693.66 6,692.79 6,693.59 81.1K
12:08 6,693.45 6,693.50 6,693.17 6,693.17 61.8K
12:09 6,692.89 6,692.89 6,692.06 6,692.06 31.3K
12:10 6,691.76 6,691.76 6,690.50 6,690.50 91.2K
12:11 6,690.72 6,692.22 6,690.72 6,692.22 35.2K
12:12 6,691.02 6,691.08 6,690.64 6,690.64 26.7K
12:13 6,693.49 6,695.64 6,693.49 6,694.97 187.6K
12:14 6,695.70 6,695.70 6,695.45 6,695.45 57.7K
12:15 6,695.39 6,698.12 6,695.39 6,698.12 101.1K
12:16 6,700.21 6,700.36 6,700.02 6,700.06 162.0K
12:17 6,699.74 6,699.74 6,699.10 6,699.10 25.8K
12:18 6,698.57 6,698.75 6,698.30 6,698.30 62.9K
12:19 6,698.59 6,701.60 6,698.53 6,701.60 90.0K
12:20 6,701.33 6,702.17 6,700.67 6,702.17 165.0K
12:21 6,702.77 6,702.77 6,701.33 6,701.33 50.8K
12:22 6,700.52 6,700.71 6,700.26 6,700.71 54.3K
12:23 6,700.86 6,701.43 6,700.86 6,701.30 35.1K
12:24 6,701.07 6,701.44 6,700.99 6,700.99 42.0K
12:25 6,700.15 6,700.29 6,698.15 6,698.15 143.7K
12:26 6,697.28 6,698.79 6,697.28 6,698.79 62.8K
12:27 6,698.67 6,698.67 6,695.48 6,695.48 79.5K
12:28 6,696.39 6,696.39 6,695.80 6,695.94 81.3K
12:29 6,695.14 6,695.14 6,693.18 6,693.18 37.4K
12:30 6,692.76 6,694.97 6,692.18 6,694.97 75.3K
12:31 6,696.25 6,696.39 6,695.93 6,696.17 59.2K
12:32 6,694.52 6,694.66 6,694.19 6,694.19 63.3K
12:33 6,693.67 6,694.20 6,693.67 6,694.12 33.7K
12:34 6,694.38 6,694.45 6,692.56 6,692.56 36.9K
12:35 6,692.07 6,692.07 6,689.46 6,689.46 74.3K
12:36 6,689.53 6,691.85 6,689.43 6,691.85 65.9K
12:37 6,691.73 6,692.39 6,691.73 6,692.39 88.8K
12:38 6,691.42 6,693.38 6,691.42 6,693.38 47.1K
12:39 6,693.05 6,693.16 6,692.70 6,692.79 46.6K
12:40 6,692.24 6,692.24 6,691.34 6,691.50 38.9K
12:41 6,690.65 6,692.01 6,690.65 6,692.01 34.5K
12:42 6,694.87 6,695.46 6,694.87 6,695.09 58.9K
12:43 6,694.69 6,694.82 6,694.42 6,694.82 58.7K
12:44 6,694.41 6,695.60 6,694.41 6,695.60 67.6K
12:45 6,695.01 6,698.38 6,695.01 6,698.38 80.4K
12:46 6,699.21 6,699.31 6,697.99 6,697.99 58.4K
12:47 6,698.04 6,699.42 6,698.04 6,698.72 53.8K
12:48 6,699.46 6,699.46 6,698.56 6,699.27 60.6K
12:49 6,699.69 6,699.69 6,698.62 6,698.62 43.7K
12:50 6,697.95 6,697.95 6,697.32 6,697.40 52.9K
12:51 6,697.28 6,697.33 6,696.52 6,697.33 51.6K
12:52 6,696.65 6,696.65 6,696.46 6,696.46 54.2K
12:53 6,696.68 6,699.26 6,696.68 6,698.71 348.1K
12:54 6,698.56 6,698.56 6,696.77 6,696.77 89.5K
12:55 6,696.13 6,697.49 6,696.13 6,697.49 47.0K
12:56 6,697.47 6,698.82 6,697.47 6,698.69 349.3K
12:57 6,697.91 6,697.91 6,696.56 6,696.56 195.0K
12:58 6,696.15 6,696.66 6,696.15 6,696.37 158.4K
12:59 6,695.57 6,695.57 6,692.08 6,692.08 66.3K
13:00 6,691.89 6,691.89 6,690.66 6,690.84 152.9K
13:01 6,690.51 6,691.24 6,690.51 6,690.64 56.5K
13:02 6,692.54 6,695.40 6,692.54 6,695.40 201.1K
13:03 6,695.97 6,698.09 6,695.73 6,698.09 45.9K
13:04 6,698.74 6,698.74 6,698.19 6,698.44 35.0K
13:05 6,697.97 6,698.39 6,695.50 6,695.50 70.9K
13:06 6,695.68 6,696.36 6,695.68 6,696.05 36.1K
13:07 6,697.54 6,697.54 6,696.80 6,696.80 39.2K
13:08 6,696.02 6,698.48 6,696.02 6,698.48 50.7K
13:09 6,697.79 6,697.79 6,696.61 6,696.68 67.2K
13:10 6,696.56 6,697.94 6,696.56 6,697.94 70.5K
13:11 6,697.67 6,700.22 6,697.67 6,699.94 75.8K
13:12 6,699.86 6,700.75 6,699.73 6,699.90 26.5K
13:13 6,700.06 6,700.22 6,699.45 6,699.45 43.0K
13:14 6,699.04 6,699.59 6,698.92 6,698.92 31.6K
13:15 6,698.46 6,698.46 6,697.22 6,698.05 74.8K
13:16 6,699.28 6,700.99 6,699.28 6,700.99 129.3K
13:17 6,700.66 6,700.66 6,699.58 6,699.58 24.7K
13:18 6,699.12 6,699.96 6,698.87 6,699.96 93.0K
13:19 6,698.62 6,698.62 6,697.40 6,697.42 82.7K
13:20 6,697.35 6,698.08 6,697.35 6,698.08 25.9K
13:21 6,698.20 6,698.20 6,696.29 6,696.29 56.9K
13:22 6,696.48 6,697.91 6,696.04 6,697.91 33.7K
13:23 6,697.34 6,697.34 6,696.88 6,697.29 52.3K
13:24 6,697.66 6,697.66 6,696.96 6,696.96 37.0K
13:25 6,697.12 6,698.46 6,697.09 6,698.46 57.9K
13:26 6,698.69 6,699.70 6,698.69 6,699.70 31.9K
13:27 6,700.01 6,700.01 6,699.60 6,699.68 86.3K
13:28 6,699.31 6,699.31 6,698.25 6,698.25 71.6K
13:29 6,697.93 6,697.93 6,696.01 6,696.01 298.7K
13:30 6,695.55 6,697.19 6,695.54 6,697.19 53.6K
13:31 6,699.61 6,699.61 6,698.30 6,698.30 77.5K
13:32 6,697.95 6,697.95 6,695.57 6,695.57 53.3K
13:33 6,694.57 6,694.59 6,693.59 6,694.59 60.3K
13:34 6,695.20 6,696.30 6,695.20 6,696.30 30.8K
13:35 6,696.13 6,696.19 6,695.14 6,695.17 29.5K
13:36 6,695.00 6,696.85 6,695.00 6,696.85 39.0K
13:37 6,697.22 6,697.77 6,697.09 6,697.77 153.0K
13:38 6,697.88 6,699.57 6,697.88 6,699.57 70.1K
13:39 6,698.77 6,698.77 6,697.09 6,697.09 31.1K
13:40 6,696.48 6,696.94 6,696.40 6,696.94 47.1K
13:41 6,697.67 6,697.67 6,697.21 6,697.52 38.8K
13:42 6,697.01 6,697.01 6,696.05 6,696.56 17.8K
13:43 6,696.75 6,696.75 6,695.53 6,695.69 45.0K
13:44 6,695.06 6,695.06 6,694.74 6,694.88 47.4K
13:45 6,694.40 6,695.96 6,694.40 6,695.96 44.8K
13:46 6,697.31 6,697.31 6,696.39 6,696.39 51.5K
13:47 6,696.54 6,696.54 6,695.83 6,695.83 24.8K
13:48 6,695.97 6,696.71 6,695.97 6,696.71 22.7K
13:49 6,696.43 6,696.43 6,694.65 6,694.65 52.6K
13:50 6,694.37 6,694.64 6,694.37 6,694.45 30.4K
13:51 6,694.17 6,694.18 6,693.90 6,694.18 34.2K
13:52 6,693.42 6,693.60 6,693.35 6,693.35 39.0K
13:53 6,693.83 6,697.21 6,693.83 6,697.21 112.6K
13:54 6,696.72 6,696.72 6,695.67 6,696.20 54.4K
13:55 6,696.02 6,697.67 6,696.02 6,697.67 42.9K
13:56 6,698.89 6,698.98 6,698.67 6,698.67 108.3K
13:57 6,698.53 6,698.53 6,696.24 6,696.24 52.2K
13:58 6,693.49 6,694.01 6,693.49 6,693.88 79.5K
13:59 6,693.09 6,693.46 6,692.82 6,693.46 73.4K
14:00 6,693.65 6,693.83 6,693.37 6,693.83 27.6K
14:01 6,694.96 6,695.19 6,694.61 6,694.61 33.4K
14:02 6,694.16 6,695.90 6,694.10 6,695.90 47.7K
14:03 6,696.04 6,696.98 6,696.04 6,696.50 57.5K
14:04 6,695.89 6,696.09 6,694.60 6,696.09 53.5K
14:05 6,696.83 6,696.83 6,695.80 6,695.81 45.4K
14:06 6,696.53 6,696.94 6,695.56 6,695.56 45.0K
14:07 6,695.60 6,695.93 6,693.59 6,693.59 41.5K
14:08 6,692.90 6,692.90 6,692.05 6,692.05 90.8K
14:09 6,691.51 6,692.32 6,691.44 6,692.32 63.2K
14:10 6,692.90 6,693.66 6,692.90 6,693.66 75.7K
14:11 6,693.84 6,693.84 6,692.68 6,692.68 99.9K
14:12 6,692.73 6,693.18 6,691.01 6,691.01 52.9K
14:13 6,690.56 6,690.56 6,688.83 6,688.83 46.0K
14:14 6,688.18 6,688.18 6,687.85 6,687.99 80.0K
14:15 6,687.92 6,688.06 6,686.92 6,686.92 111.5K
14:16 6,687.22 6,687.22 6,686.12 6,686.12 56.1K
14:17 6,685.75 6,685.75 6,684.83 6,684.83 109.2K
14:18 6,684.81 6,684.81 6,682.10 6,682.10 75.4K
14:19 6,681.69 6,681.69 6,680.79 6,680.92 73.8K
14:20 6,679.38 6,680.50 6,679.38 6,680.50 129.0K
14:21 6,680.59 6,681.27 6,680.56 6,680.56 64.6K
14:22 6,680.29 6,680.29 6,679.17 6,680.09 78.7K
14:23 6,682.08 6,682.08 6,679.93 6,681.39 114.3K
14:24 6,680.96 6,681.49 6,680.15 6,680.15 43.5K
14:25 6,680.59 6,680.59 6,679.13 6,679.13 63.2K
14:26 6,679.00 6,679.00 6,678.16 6,678.16 56.0K
14:27 6,678.35 6,678.35 6,677.85 6,678.03 40.2K
14:28 6,678.32 6,680.40 6,678.32 6,679.64 89.8K
14:29 6,679.44 6,680.20 6,679.44 6,680.20 84.9K
14:30 6,680.36 6,680.73 6,679.57 6,680.73 64.6K
14:31 6,682.36 6,682.68 6,682.21 6,682.28 118.7K
14:32 6,682.02 6,682.02 6,681.24 6,681.56 35.4K
14:33 6,682.02 6,682.02 6,679.70 6,680.18 89.1K
14:34 6,680.46 6,680.46 6,680.07 6,680.09 31.6K
14:35 6,679.87 6,679.87 6,679.02 6,679.02 54.1K
14:36 6,677.94 6,677.94 6,677.23 6,677.34 53.4K
14:37 6,677.34 6,679.00 6,677.34 6,679.00 41.5K
14:38 6,678.53 6,678.53 6,677.88 6,678.25 33.4K
14:39 6,678.58 6,678.58 6,678.13 6,678.20 25.3K
14:40 6,678.47 6,679.37 6,678.36 6,679.37 48.1K
14:41 6,679.08 6,679.23 6,678.53 6,678.81 35.8K
14:42 6,678.86 6,678.86 6,678.26 6,678.26 36.4K
14:43 6,677.31 6,677.31 6,676.57 6,676.77 50.5K
14:44 6,676.52 6,676.52 6,674.51 6,674.51 91.8K
14:45 6,674.58 6,674.58 6,673.56 6,673.90 69.9K
14:46 6,674.14 6,674.39 6,673.70 6,674.39 58.0K
14:47 6,674.65 6,674.65 6,673.61 6,673.94 63.1K
14:48 6,674.13 6,674.31 6,673.65 6,673.90 51.8K
14:49 6,673.58 6,673.58 6,672.46 6,672.70 31.6K
14:50 6,673.49 6,674.35 6,673.49 6,674.23 39.1K
14:51 6,674.70 6,678.92 6,674.70 6,678.92 155.0K
14:52 6,679.04 6,679.86 6,679.04 6,679.06 69.7K
14:53 6,677.94 6,677.94 6,675.61 6,675.61 90.8K
14:54 6,675.53 6,675.53 6,674.48 6,674.62 38.1K
14:55 6,674.56 6,674.56 6,674.12 6,674.12 78.1K
14:56 6,674.34 6,674.34 6,672.44 6,672.44 64.1K
14:57 6,672.17 6,672.17 6,671.42 6,671.42 57.1K
14:58 6,671.18 6,672.16 6,670.97 6,672.16 105.5K
14:59 6,671.04 6,671.21 6,670.73 6,670.73 64.1K
15:00 6,670.63 6,670.63 6,670.01 6,670.01 51.8K
15:01 6,670.70 6,670.70 6,669.24 6,669.24 87.9K
15:02 6,669.33 6,671.17 6,669.33 6,670.55 86.5K
15:03 6,671.30 6,671.30 6,669.99 6,669.99 123.5K
15:04 6,669.82 6,669.82 6,668.79 6,668.79 77.6K
15:05 6,669.02 6,669.66 6,668.43 6,669.66 87.1K
15:06 6,669.02 6,669.32 6,668.84 6,669.32 58.3K
15:07 6,668.08 6,668.08 6,665.69 6,665.69 64.5K
15:08 6,666.64 6,668.61 6,666.64 6,668.61 71.0K
15:09 6,668.58 6,668.58 6,667.63 6,667.92 43.2K
15:10 6,667.92 6,668.04 6,667.48 6,668.04 70.6K
15:11 6,668.07 6,668.07 6,667.66 6,667.74 33.4K
15:12 6,668.13 6,668.36 6,667.78 6,668.36 39.2K
15:13 6,668.75 6,668.88 6,668.39 6,668.84 33.2K
15:14 6,668.41 6,668.49 6,667.64 6,667.64 44.7K
15:15 6,667.13 6,668.61 6,667.13 6,667.98 80.5K
15:16 6,668.98 6,668.98 6,667.62 6,667.62 73.3K
15:17 6,667.59 6,673.91 6,667.59 6,673.91 261.5K
15:18 6,673.61 6,674.43 6,673.61 6,674.23 107.8K
15:19 6,674.57 6,675.70 6,674.57 6,675.70 59.2K
15:20 6,675.66 6,675.68 6,675.26 6,675.52 110.8K
15:21 6,675.50 6,677.23 6,675.50 6,676.82 74.4K
15:22 6,677.74 6,677.74 6,675.84 6,676.05 99.7K
15:23 6,675.72 6,677.01 6,675.25 6,675.25 85.1K
15:24 6,675.24 6,675.24 6,672.60 6,672.60 137.5K
15:25 6,672.85 6,672.85 6,670.86 6,671.62 260.7K
15:26 6,671.08 6,671.90 6,671.01 6,671.90 102.6K
15:27 6,671.64 6,671.64 6,670.93 6,671.01 122.8K
15:28 6,670.28 6,670.54 6,670.08 6,670.08 76.8K
15:29 6,668.17 6,668.17 6,666.57 6,667.26 147.8K
15:30 6,666.29 6,666.29 6,665.52 6,665.52 231.9K
15:31 6,665.75 6,668.80 6,665.75 6,668.80 255.8K
15:32 6,668.77 6,669.10 6,668.16 6,668.16 150.3K
15:33 6,668.34 6,668.99 6,668.00 6,668.99 103.2K
15:34 6,669.12 6,670.38 6,669.12 6,670.05 127.0K
15:35 6,669.98 6,669.98 6,667.39 6,667.39 120.8K
15:36 6,666.99 6,666.99 6,664.83 6,664.89 163.7K
15:37 6,665.50 6,666.85 6,665.50 6,666.16 130.5K
15:38 6,665.87 6,665.87 6,664.62 6,664.62 95.0K
15:39 6,664.40 6,664.40 6,662.08 6,662.08 165.3K
15:40 6,660.73 6,660.73 6,658.84 6,658.84 166.6K
15:41 6,657.55 6,660.70 6,657.55 6,660.70 145.7K
15:42 6,660.48 6,661.34 6,660.48 6,661.34 116.5K
15:43 6,661.36 6,661.92 6,659.53 6,659.53 133.9K
15:44 6,659.06 6,659.55 6,658.72 6,658.86 85.8K
15:45 6,659.20 6,659.20 6,656.38 6,656.38 226.7K
15:46 6,656.66 6,657.04 6,656.07 6,656.84 102.9K
15:47 6,656.91 6,660.76 6,656.04 6,660.76 162.7K
15:48 6,660.97 6,663.55 6,660.97 6,663.55 213.9K
15:49 6,662.48 6,663.87 6,662.48 6,663.36 159.7K
15:50 6,661.57 6,663.94 6,661.57 6,662.89 341.9K
15:51 6,658.42 6,658.42 6,655.73 6,657.27 225.2K
15:52 6,655.62 6,658.73 6,655.62 6,657.80 208.7K
15:53 6,656.17 6,656.23 6,655.71 6,656.23 315.9K
15:54 6,655.49 6,655.49 6,652.82 6,652.82 207.5K
15:55 6,653.24 6,655.33 6,653.24 6,655.33 438.0K
15:56 6,656.84 6,658.21 6,656.55 6,656.55 710.7K
15:57 6,656.13 6,657.01 6,656.13 6,657.01 302.0K
15:58 6,656.92 6,657.70 6,656.71 6,657.13 465.3K
15:59 6,657.12 6,657.12 6,655.89 6,655.89 636.1K
16:00 6,655.35 6,656.39 6,655.35 6,656.39 39,681.7K
16:01 6,656.39 6,656.39 6,656.39 6,656.39 97.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据