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 6,624.34 6,663.70 6,624.34 6,659.72 3,092.1K
09:31 6,666.41 6,666.41 6,661.54 6,663.47 500.9K
09:32 6,669.52 6,673.12 6,666.40 6,666.40 916.6K
09:33 6,665.21 6,665.21 6,653.51 6,653.51 375.3K
09:34 6,653.69 6,653.69 6,640.29 6,642.94 363.4K
09:35 6,644.85 6,644.85 6,641.77 6,643.02 161.6K
09:36 6,651.68 6,657.02 6,651.68 6,656.80 279.1K
09:37 6,659.57 6,659.89 6,658.16 6,659.89 178.0K
09:38 6,656.95 6,657.69 6,651.69 6,651.69 232.1K
09:39 6,651.97 6,654.15 6,651.81 6,654.15 266.2K
09:40 6,652.60 6,661.53 6,651.42 6,661.53 219.1K
09:41 6,660.57 6,660.61 6,658.54 6,659.27 210.6K
09:42 6,664.69 6,669.06 6,664.69 6,666.96 213.8K
09:43 6,666.32 6,666.32 6,663.91 6,663.91 219.2K
09:44 6,663.64 6,668.46 6,663.64 6,666.50 243.3K
09:45 6,666.81 6,672.43 6,666.81 6,672.43 225.2K
09:46 6,670.48 6,672.98 6,670.48 6,671.69 310.1K
09:47 6,674.44 6,676.52 6,671.71 6,671.71 186.0K
09:48 6,673.96 6,673.96 6,668.49 6,668.68 319.8K
09:49 6,669.15 6,672.22 6,667.80 6,672.22 235.3K
09:50 6,673.12 6,673.12 6,668.88 6,668.88 273.7K
09:51 6,671.57 6,674.38 6,671.57 6,674.38 527.2K
09:52 6,672.78 6,674.81 6,672.78 6,674.81 178.3K
09:53 6,674.96 6,676.43 6,673.98 6,676.43 218.4K
09:54 6,670.50 6,673.81 6,670.50 6,670.77 243.5K
09:55 6,670.41 6,670.41 6,666.49 6,669.17 274.1K
09:56 6,669.37 6,669.37 6,664.25 6,664.25 248.4K
09:57 6,658.25 6,658.25 6,654.00 6,654.00 265.9K
09:58 6,654.56 6,654.67 6,652.45 6,653.24 143.5K
09:59 6,652.99 6,653.57 6,652.16 6,653.57 160.4K
10:00 6,653.83 6,653.83 6,646.53 6,646.53 196.6K
10:01 6,646.12 6,647.07 6,646.12 6,646.34 247.2K
10:02 6,646.84 6,657.68 6,646.84 6,655.51 313.6K
10:03 6,658.83 6,663.22 6,658.83 6,660.34 533.3K
10:04 6,662.22 6,662.22 6,660.67 6,661.49 284.0K
10:05 6,662.95 6,672.18 6,662.27 6,672.18 426.9K
10:06 6,671.50 6,673.41 6,671.50 6,673.41 648.9K
10:07 6,671.45 6,671.45 6,668.50 6,668.50 228.9K
10:08 6,664.38 6,664.38 6,657.61 6,657.61 234.6K
10:09 6,653.84 6,657.21 6,653.84 6,657.21 257.2K
10:10 6,657.27 6,659.24 6,655.37 6,659.24 192.3K
10:11 6,660.30 6,673.43 6,659.99 6,673.43 312.4K
10:12 6,675.96 6,675.96 6,670.94 6,670.94 257.5K
10:13 6,670.97 6,681.78 6,670.97 6,681.78 309.7K
10:14 6,686.40 6,686.60 6,682.82 6,682.82 310.5K
10:15 6,681.47 6,681.47 6,680.50 6,680.50 100.8K
10:16 6,683.74 6,684.76 6,683.74 6,684.26 126.9K
10:17 6,681.10 6,683.00 6,681.10 6,682.40 181.4K
10:18 6,680.28 6,680.28 6,676.18 6,677.28 135.1K
10:19 6,677.96 6,677.96 6,675.40 6,676.80 60.5K
10:20 6,675.39 6,677.24 6,675.39 6,676.40 124.5K
10:21 6,677.74 6,678.15 6,676.75 6,678.15 153.5K
10:22 6,681.67 6,690.86 6,681.67 6,690.86 233.1K
10:23 6,693.86 6,699.91 6,693.86 6,699.72 395.5K
10:24 6,700.36 6,701.38 6,700.12 6,700.12 126.3K
10:25 6,702.72 6,702.72 6,696.94 6,696.94 277.9K
10:26 6,691.00 6,693.92 6,691.00 6,693.18 222.4K
10:27 6,694.61 6,695.64 6,694.61 6,695.64 109.0K
10:28 6,692.32 6,692.32 6,684.63 6,684.63 169.1K
10:29 6,685.33 6,685.55 6,683.15 6,683.15 132.3K
10:30 6,681.60 6,682.48 6,679.40 6,679.40 248.2K
10:31 6,678.68 6,684.20 6,678.68 6,684.20 161.8K
10:32 6,684.77 6,684.77 6,680.19 6,680.19 77.0K
10:33 6,679.50 6,680.15 6,674.41 6,674.41 228.9K
10:34 6,676.22 6,676.22 6,671.84 6,674.72 147.6K
10:35 6,673.86 6,675.40 6,672.41 6,672.41 129.6K
10:36 6,671.15 6,671.79 6,668.19 6,668.19 60.8K
10:37 6,671.68 6,671.68 6,669.52 6,671.42 129.0K
10:38 6,675.85 6,681.03 6,675.85 6,681.03 266.7K
10:39 6,675.33 6,675.33 6,674.16 6,674.27 89.5K
10:40 6,675.65 6,676.08 6,673.66 6,673.66 127.3K
10:41 6,672.28 6,672.28 6,668.94 6,670.48 185.1K
10:42 6,668.34 6,670.84 6,668.34 6,669.66 57.1K
10:43 6,669.11 6,670.28 6,669.11 6,670.04 69.0K
10:44 6,666.74 6,671.20 6,666.74 6,671.20 127.4K
10:45 6,671.64 6,671.64 6,669.18 6,669.47 74.1K
10:46 6,669.79 6,673.58 6,669.79 6,673.58 86.5K
10:47 6,673.90 6,673.90 6,671.78 6,673.53 139.4K
10:48 6,675.82 6,675.82 6,672.98 6,674.52 113.7K
10:49 6,674.46 6,674.46 6,672.33 6,672.73 230.6K
10:50 6,673.91 6,674.21 6,673.14 6,673.68 108.4K
10:51 6,672.10 6,673.02 6,670.66 6,670.66 292.6K
10:52 6,673.42 6,673.42 6,670.32 6,670.32 111.3K
10:53 6,671.15 6,671.63 6,670.04 6,671.63 112.7K
10:54 6,673.93 6,673.93 6,670.75 6,670.75 154.5K
10:55 6,671.42 6,671.45 6,670.63 6,671.36 80.1K
10:56 6,672.39 6,672.39 6,667.73 6,667.73 160.7K
10:57 6,668.53 6,668.53 6,666.67 6,666.89 111.7K
10:58 6,666.41 6,666.64 6,665.40 6,666.64 117.0K
10:59 6,666.27 6,666.59 6,665.46 6,666.40 117.1K
11:00 6,665.88 6,667.46 6,665.82 6,667.46 118.3K
11:01 6,672.19 6,673.88 6,670.26 6,673.88 209.0K
11:02 6,670.83 6,671.32 6,669.92 6,669.93 81.3K
11:03 6,670.35 6,670.71 6,669.21 6,670.71 44.3K
11:04 6,670.23 6,673.64 6,669.76 6,673.64 93.9K
11:05 6,672.81 6,672.81 6,670.80 6,670.80 41.2K
11:06 6,671.53 6,671.53 6,668.87 6,669.06 67.5K
11:07 6,668.82 6,668.82 6,667.71 6,668.04 98.9K
11:08 6,667.93 6,668.42 6,667.47 6,668.31 70.4K
11:09 6,667.81 6,670.11 6,667.81 6,669.10 171.0K
11:10 6,672.05 6,675.31 6,672.05 6,675.31 181.5K
11:11 6,675.98 6,679.64 6,675.98 6,679.64 169.6K
11:12 6,679.49 6,679.49 6,676.59 6,679.07 155.4K
11:13 6,680.14 6,680.14 6,679.60 6,679.80 104.1K
11:14 6,679.44 6,679.44 6,678.54 6,678.98 94.0K
11:15 6,679.51 6,681.00 6,679.51 6,680.23 69.8K
11:16 6,681.33 6,684.54 6,681.33 6,683.32 104.1K
11:17 6,683.81 6,683.81 6,680.36 6,681.02 108.8K
11:18 6,680.25 6,682.82 6,680.25 6,682.82 130.1K
11:19 6,683.07 6,683.56 6,682.23 6,682.23 48.3K
11:20 6,682.50 6,683.00 6,682.50 6,682.93 142.5K
11:21 6,682.71 6,682.71 6,680.93 6,681.50 106.7K
11:22 6,681.16 6,681.37 6,679.03 6,679.03 133.4K
11:23 6,679.09 6,679.09 6,678.30 6,678.63 95.5K
11:24 6,678.13 6,680.00 6,678.13 6,680.00 65.7K
11:25 6,680.45 6,683.80 6,680.45 6,683.80 128.0K
11:26 6,683.24 6,683.24 6,678.12 6,678.12 171.9K
11:27 6,677.67 6,677.67 6,671.12 6,671.12 248.5K
11:28 6,669.48 6,671.12 6,669.10 6,671.12 177.3K
11:29 6,671.78 6,673.55 6,671.33 6,671.61 112.4K
11:30 6,672.14 6,672.14 6,671.54 6,672.00 47.8K
11:31 6,673.48 6,677.65 6,673.48 6,677.65 213.0K
11:32 6,677.90 6,679.00 6,677.86 6,679.00 57.3K
11:33 6,677.04 6,677.54 6,676.25 6,677.54 71.0K
11:34 6,677.45 6,677.45 6,676.70 6,676.70 33.6K
11:35 6,674.44 6,674.44 6,671.88 6,672.36 183.7K
11:36 6,670.81 6,674.88 6,670.81 6,674.88 147.5K
11:37 6,672.96 6,672.96 6,669.04 6,669.04 133.4K
11:38 6,672.25 6,672.75 6,672.02 6,672.10 79.2K
11:39 6,671.34 6,673.65 6,671.34 6,673.34 81.3K
11:40 6,673.45 6,675.16 6,672.09 6,672.09 91.8K
11:41 6,672.09 6,672.09 6,670.52 6,671.42 104.6K
11:42 6,671.20 6,671.20 6,668.35 6,668.35 110.5K
11:43 6,669.94 6,669.94 6,667.24 6,667.24 125.4K
11:44 6,667.22 6,667.22 6,666.08 6,666.70 282.1K
11:45 6,666.09 6,668.24 6,666.09 6,668.24 127.8K
11:46 6,668.79 6,671.61 6,668.79 6,671.61 68.4K
11:47 6,671.98 6,672.01 6,669.73 6,669.73 186.0K
11:48 6,669.45 6,671.58 6,669.45 6,671.58 63.6K
11:49 6,671.95 6,671.95 6,670.56 6,670.79 123.4K
11:50 6,670.40 6,670.40 6,667.66 6,667.66 73.4K
11:51 6,668.11 6,669.35 6,667.15 6,667.15 76.0K
11:52 6,665.86 6,666.49 6,665.41 6,666.48 71.3K
11:53 6,666.21 6,668.04 6,666.21 6,668.04 67.4K
11:54 6,669.83 6,670.47 6,669.83 6,669.96 87.1K
11:55 6,669.90 6,669.99 6,669.88 6,669.99 64.6K
11:56 6,670.13 6,670.13 6,667.44 6,667.44 101.1K
11:57 6,666.62 6,666.73 6,664.49 6,664.49 119.6K
11:58 6,665.37 6,665.88 6,663.82 6,663.82 102.4K
11:59 6,665.73 6,665.73 6,663.18 6,663.18 59.4K
12:00 6,663.52 6,663.52 6,662.78 6,662.78 69.6K
12:01 6,663.09 6,665.56 6,663.01 6,665.56 71.5K
12:02 6,664.98 6,668.59 6,664.98 6,668.59 180.1K
12:03 6,668.94 6,671.37 6,668.94 6,670.85 164.1K
12:04 6,670.86 6,670.86 6,669.16 6,669.16 64.3K
12:05 6,668.32 6,669.01 6,668.32 6,669.01 44.5K
12:06 6,669.40 6,672.19 6,668.96 6,672.19 56.2K
12:07 6,672.04 6,672.23 6,670.87 6,672.23 73.3K
12:08 6,672.23 6,672.63 6,672.23 6,672.52 87.7K
12:09 6,672.74 6,672.74 6,669.23 6,669.56 101.7K
12:10 6,669.58 6,669.58 6,668.27 6,668.35 43.4K
12:11 6,670.12 6,674.76 6,670.12 6,674.76 123.6K
12:12 6,675.64 6,675.64 6,673.63 6,673.63 47.1K
12:13 6,675.02 6,675.96 6,675.02 6,675.92 69.1K
12:14 6,675.11 6,675.11 6,672.15 6,672.15 72.8K
12:15 6,672.31 6,673.26 6,672.31 6,673.26 33.6K
12:16 6,672.75 6,672.75 6,672.09 6,672.09 68.1K
12:17 6,670.52 6,672.07 6,669.68 6,671.27 81.3K
12:18 6,671.07 6,672.64 6,671.07 6,672.29 59.7K
12:19 6,673.36 6,674.46 6,673.36 6,673.51 40.4K
12:20 6,672.92 6,672.92 6,671.67 6,671.67 47.2K
12:21 6,671.19 6,674.48 6,671.19 6,674.48 77.4K
12:22 6,675.31 6,675.34 6,674.26 6,675.34 75.9K
12:23 6,674.75 6,675.32 6,674.75 6,675.32 47.2K
12:24 6,674.77 6,674.77 6,672.81 6,672.81 57.1K
12:25 6,673.17 6,673.59 6,673.17 6,673.54 48.1K
12:26 6,672.94 6,675.79 6,672.94 6,675.57 73.5K
12:27 6,675.78 6,676.26 6,675.05 6,675.05 44.3K
12:28 6,677.36 6,677.36 6,676.85 6,677.21 66.0K
12:29 6,677.09 6,677.09 6,675.57 6,675.84 39.7K
12:30 6,675.29 6,677.53 6,675.24 6,677.53 103.0K
12:31 6,677.52 6,677.52 6,675.76 6,675.76 50.1K
12:32 6,675.55 6,676.55 6,675.55 6,676.48 38.9K
12:33 6,676.38 6,676.38 6,675.74 6,675.74 61.9K
12:34 6,674.59 6,675.69 6,673.52 6,675.69 71.7K
12:35 6,675.91 6,676.28 6,675.80 6,676.10 35.1K
12:36 6,676.64 6,677.08 6,675.94 6,675.94 218.9K
12:37 6,677.24 6,677.24 6,676.54 6,676.54 66.5K
12:38 6,676.93 6,676.93 6,675.40 6,675.40 1,052.1K
12:39 6,674.21 6,675.19 6,673.35 6,673.35 102.5K
12:40 6,672.94 6,672.94 6,671.97 6,672.04 86.7K
12:41 6,672.81 6,672.81 6,670.19 6,670.19 69.7K
12:42 6,669.65 6,669.65 6,666.35 6,666.35 119.7K
12:43 6,667.03 6,667.22 6,666.47 6,666.47 60.9K
12:44 6,668.86 6,670.83 6,668.86 6,669.24 290.4K
12:45 6,669.44 6,670.60 6,669.32 6,670.60 66.7K
12:46 6,670.49 6,670.85 6,669.73 6,670.85 39.2K
12:47 6,670.74 6,670.89 6,670.53 6,670.89 67.2K
12:48 6,671.26 6,671.26 6,669.51 6,669.51 181.4K
12:49 6,670.12 6,671.02 6,670.12 6,670.27 99.6K
12:50 6,669.98 6,670.35 6,668.21 6,668.21 59.9K
12:51 6,667.71 6,668.83 6,667.71 6,668.73 41.7K
12:52 6,668.46 6,674.85 6,668.46 6,674.85 160.9K
12:53 6,676.20 6,676.60 6,675.72 6,676.41 115.8K
12:54 6,677.75 6,677.75 6,675.83 6,675.83 59.5K
12:55 6,676.31 6,676.65 6,675.85 6,675.85 77.6K
12:56 6,675.68 6,675.68 6,675.08 6,675.08 21.5K
12:57 6,675.00 6,675.00 6,674.40 6,674.40 82.3K
12:58 6,675.55 6,675.56 6,675.31 6,675.32 62.7K
12:59 6,674.14 6,675.41 6,674.14 6,675.21 51.2K
13:00 6,675.44 6,676.78 6,675.44 6,676.54 43.3K
13:01 6,678.86 6,681.49 6,678.86 6,681.49 123.2K
13:02 6,681.26 6,681.26 6,678.77 6,678.86 207.9K
13:03 6,678.26 6,678.98 6,678.26 6,678.88 99.7K
13:04 6,678.38 6,678.38 6,676.57 6,676.57 54.5K
13:05 6,674.68 6,675.76 6,674.01 6,674.01 76.1K
13:06 6,675.74 6,675.87 6,674.01 6,674.01 49.2K
13:07 6,674.09 6,677.86 6,674.09 6,677.86 60.4K
13:08 6,678.56 6,678.66 6,678.08 6,678.08 52.3K
13:09 6,678.50 6,679.59 6,676.79 6,676.79 52.8K
13:10 6,676.84 6,677.47 6,676.67 6,677.47 33.0K
13:11 6,676.60 6,677.09 6,676.01 6,676.01 117.8K
13:12 6,674.34 6,674.81 6,673.89 6,674.79 38.7K
13:13 6,675.25 6,675.53 6,674.80 6,675.53 77.1K
13:14 6,675.43 6,675.86 6,675.14 6,675.86 159.3K
13:15 6,675.53 6,676.19 6,674.44 6,676.19 241.9K
13:16 6,676.87 6,678.51 6,676.87 6,677.75 200.7K
13:17 6,677.81 6,677.81 6,676.60 6,676.60 56.9K
13:18 6,676.91 6,677.42 6,676.81 6,676.81 34.5K
13:19 6,677.27 6,678.37 6,677.27 6,678.37 80.6K
13:20 6,678.16 6,679.60 6,678.16 6,679.60 176.9K
13:21 6,680.12 6,680.55 6,679.96 6,680.55 181.0K
13:22 6,681.00 6,682.40 6,681.00 6,682.40 81.2K
13:23 6,682.37 6,682.37 6,680.83 6,681.01 111.8K
13:24 6,681.15 6,681.15 6,679.94 6,679.94 68.0K
13:25 6,679.83 6,680.77 6,679.83 6,680.40 71.0K
13:26 6,681.16 6,681.70 6,681.16 6,681.44 39.6K
13:27 6,680.60 6,681.68 6,680.60 6,681.68 61.3K
13:28 6,683.24 6,683.24 6,681.24 6,681.24 109.8K
13:29 6,681.45 6,681.70 6,681.45 6,681.67 56.1K
13:30 6,682.39 6,682.39 6,681.44 6,681.44 44.7K
13:31 6,681.62 6,684.07 6,681.48 6,684.07 1,080.9K
13:32 6,684.26 6,684.26 6,683.28 6,683.28 54.2K
13:33 6,682.63 6,682.99 6,682.24 6,682.99 223.8K
13:34 6,682.88 6,684.75 6,682.88 6,684.75 123.5K
13:35 6,685.12 6,685.64 6,684.36 6,684.36 64.4K
13:36 6,684.79 6,687.25 6,684.79 6,687.25 85.9K
13:37 6,686.87 6,688.68 6,686.87 6,688.04 111.8K
13:38 6,687.85 6,687.85 6,687.41 6,687.55 74.2K
13:39 6,686.96 6,688.27 6,686.28 6,688.27 103.6K
13:40 6,688.41 6,688.41 6,686.97 6,687.23 120.7K
13:41 6,686.76 6,686.83 6,686.14 6,686.14 56.7K
13:42 6,685.92 6,686.23 6,685.54 6,686.23 43.5K
13:43 6,686.10 6,686.16 6,684.85 6,684.85 39.8K
13:44 6,685.22 6,685.22 6,684.98 6,685.15 104.9K
13:45 6,685.82 6,686.16 6,682.58 6,682.58 146.9K
13:46 6,683.05 6,683.99 6,682.99 6,683.72 74.2K
13:47 6,682.89 6,682.98 6,682.52 6,682.98 50.1K
13:48 6,683.49 6,683.58 6,682.51 6,682.51 70.2K
13:49 6,682.58 6,682.58 6,680.23 6,680.23 65.6K
13:50 6,680.94 6,680.94 6,678.54 6,678.54 92.7K
13:51 6,678.81 6,680.23 6,678.25 6,680.23 43.2K
13:52 6,680.79 6,680.79 6,679.16 6,680.10 41.0K
13:53 6,680.12 6,682.91 6,680.12 6,682.91 75.1K
13:54 6,683.43 6,684.94 6,683.43 6,684.94 98.3K
13:55 6,685.05 6,686.66 6,685.05 6,686.65 146.3K
13:56 6,686.54 6,686.54 6,686.11 6,686.23 72.0K
13:57 6,684.66 6,686.64 6,684.66 6,686.21 81.7K
13:58 6,686.72 6,688.27 6,686.72 6,687.92 66.1K
13:59 6,687.99 6,687.99 6,686.07 6,686.07 81.6K
14:00 6,685.50 6,685.50 6,682.69 6,682.69 83.5K
14:01 6,682.88 6,683.05 6,682.68 6,682.68 38.3K
14:02 6,682.48 6,682.88 6,682.48 6,682.73 63.8K
14:03 6,682.72 6,682.72 6,681.86 6,681.86 50.0K
14:04 6,681.65 6,682.51 6,681.65 6,682.51 38.8K
14:05 6,681.45 6,681.45 6,679.92 6,679.92 101.5K
14:06 6,678.70 6,680.58 6,678.70 6,680.43 148.5K
14:07 6,680.30 6,681.12 6,680.11 6,681.12 35.9K
14:08 6,681.12 6,682.66 6,680.68 6,682.66 46.6K
14:09 6,682.35 6,683.53 6,682.35 6,683.53 51.5K
14:10 6,683.58 6,685.00 6,683.24 6,685.00 57.1K
14:11 6,686.11 6,686.11 6,684.46 6,684.46 102.3K
14:12 6,683.84 6,683.84 6,683.17 6,683.27 52.0K
14:13 6,682.76 6,682.79 6,680.74 6,680.74 51.0K
14:14 6,680.49 6,680.69 6,679.14 6,679.14 94.5K
14:15 6,679.28 6,680.33 6,679.28 6,679.82 79.6K
14:16 6,679.73 6,680.41 6,679.71 6,680.41 77.7K
14:17 6,679.44 6,681.24 6,679.44 6,680.67 84.6K
14:18 6,680.45 6,680.97 6,680.34 6,680.34 75.6K
14:19 6,680.21 6,683.41 6,680.21 6,683.41 98.4K
14:20 6,683.73 6,683.73 6,683.00 6,683.00 71.7K
14:21 6,683.24 6,685.00 6,683.24 6,684.17 43.5K
14:22 6,683.43 6,683.43 6,681.19 6,681.19 72.1K
14:23 6,681.29 6,681.47 6,679.86 6,680.03 98.9K
14:24 6,679.90 6,679.90 6,675.83 6,675.83 166.2K
14:25 6,675.76 6,675.88 6,675.62 6,675.62 67.9K
14:26 6,675.74 6,678.33 6,675.74 6,677.01 98.1K
14:27 6,677.45 6,677.45 6,674.66 6,674.66 82.5K
14:28 6,674.71 6,674.71 6,672.78 6,672.90 154.6K
14:29 6,673.37 6,673.43 6,673.19 6,673.25 96.4K
14:30 6,672.58 6,673.33 6,672.58 6,673.20 88.2K
14:31 6,673.14 6,673.53 6,672.37 6,672.37 75.4K
14:32 6,672.81 6,674.37 6,672.81 6,673.28 228.6K
14:33 6,671.90 6,672.67 6,671.06 6,671.24 660.3K
14:34 6,670.34 6,670.72 6,669.42 6,669.42 86.5K
14:35 6,670.68 6,673.35 6,670.68 6,673.35 99.5K
14:36 6,674.40 6,674.69 6,672.80 6,672.80 137.4K
14:37 6,671.83 6,672.22 6,671.83 6,671.97 81.1K
14:38 6,671.73 6,673.66 6,671.73 6,673.02 64.9K
14:39 6,673.60 6,674.23 6,672.54 6,672.54 49.1K
14:40 6,670.68 6,670.68 6,668.58 6,668.58 100.5K
14:41 6,667.58 6,667.58 6,663.30 6,664.44 174.8K
14:42 6,661.75 6,661.94 6,661.47 6,661.91 109.3K
14:43 6,660.46 6,662.63 6,659.46 6,662.63 82.2K
14:44 6,662.69 6,664.76 6,662.66 6,664.54 55.9K
14:45 6,664.57 6,668.37 6,664.57 6,668.37 62.7K
14:46 6,668.78 6,669.55 6,666.61 6,666.61 105.9K
14:47 6,666.43 6,667.46 6,666.43 6,667.46 82.2K
14:48 6,666.06 6,666.88 6,665.81 6,665.81 58.5K
14:49 6,665.76 6,667.06 6,665.60 6,667.06 67.3K
14:50 6,666.32 6,666.32 6,665.74 6,665.74 53.0K
14:51 6,665.35 6,665.37 6,664.36 6,664.96 77.0K
14:52 6,666.54 6,668.23 6,666.54 6,668.21 123.6K
14:53 6,665.14 6,665.17 6,660.85 6,660.85 282.9K
14:54 6,660.83 6,660.86 6,659.68 6,660.84 147.7K
14:55 6,660.64 6,662.37 6,660.64 6,662.37 131.7K
14:56 6,664.08 6,664.08 6,662.72 6,663.58 72.0K
14:57 6,663.79 6,663.79 6,661.87 6,661.87 65.4K
14:58 6,661.92 6,662.45 6,661.92 6,662.45 72.0K
14:59 6,662.54 6,662.54 6,661.62 6,661.62 100.2K
15:00 6,661.51 6,661.96 6,659.87 6,659.87 112.9K
15:01 6,659.69 6,660.54 6,657.42 6,657.42 138.7K
15:02 6,657.08 6,659.34 6,657.08 6,657.08 164.7K
15:03 6,656.61 6,656.85 6,655.71 6,656.85 89.4K
15:04 6,658.46 6,658.68 6,657.24 6,658.68 177.3K
15:05 6,660.58 6,660.75 6,660.13 6,660.75 98.1K
15:06 6,660.37 6,660.37 6,658.77 6,660.10 75.5K
15:07 6,658.97 6,660.06 6,658.92 6,660.06 117.0K
15:08 6,661.47 6,661.47 6,660.25 6,661.10 115.3K
15:09 6,658.08 6,658.08 6,655.74 6,655.74 94.5K
15:10 6,656.45 6,656.77 6,655.22 6,655.34 86.5K
15:11 6,655.43 6,655.50 6,655.18 6,655.18 108.5K
15:12 6,655.19 6,656.20 6,655.19 6,656.20 93.7K
15:13 6,658.26 6,659.13 6,658.26 6,659.01 125.9K
15:14 6,658.16 6,658.16 6,655.17 6,655.17 113.5K
15:15 6,655.97 6,657.40 6,655.52 6,655.52 135.0K
15:16 6,654.54 6,654.54 6,653.22 6,653.82 98.5K
15:17 6,654.40 6,655.41 6,653.94 6,655.41 94.8K
15:18 6,654.38 6,654.60 6,653.12 6,653.12 111.7K
15:19 6,653.25 6,653.25 6,652.01 6,652.01 186.5K
15:20 6,652.56 6,652.56 6,650.85 6,651.73 327.9K
15:21 6,649.52 6,650.38 6,649.52 6,649.87 295.8K
15:22 6,649.33 6,652.53 6,649.33 6,652.53 186.1K
15:23 6,652.73 6,654.48 6,652.73 6,654.22 333.2K
15:24 6,655.70 6,655.70 6,653.35 6,653.35 155.3K
15:25 6,651.00 6,652.35 6,651.00 6,651.41 187.5K
15:26 6,650.64 6,652.61 6,650.64 6,652.61 112.5K
15:27 6,651.68 6,652.66 6,651.68 6,652.51 165.5K
15:28 6,653.03 6,653.44 6,651.70 6,651.70 162.6K
15:29 6,651.34 6,651.34 6,649.71 6,650.45 108.6K
15:30 6,649.22 6,651.08 6,648.56 6,651.08 219.7K
15:31 6,651.65 6,651.65 6,649.23 6,649.23 118.0K
15:32 6,650.15 6,651.49 6,650.09 6,651.49 122.9K
15:33 6,651.43 6,652.32 6,650.79 6,652.32 276.0K
15:34 6,653.86 6,654.97 6,653.86 6,654.65 169.2K
15:35 6,653.24 6,654.64 6,652.84 6,654.35 155.1K
15:36 6,654.29 6,657.23 6,654.29 6,657.23 111.0K
15:37 6,657.07 6,658.14 6,656.93 6,657.06 161.8K
15:38 6,657.05 6,661.13 6,657.05 6,661.13 255.8K
15:39 6,661.39 6,661.39 6,657.80 6,658.26 148.2K
15:40 6,656.77 6,656.77 6,655.59 6,655.59 168.9K
15:41 6,655.73 6,655.73 6,653.57 6,653.57 151.1K
15:42 6,653.85 6,653.98 6,653.42 6,653.53 246.6K
15:43 6,653.00 6,653.95 6,652.50 6,653.95 156.9K
15:44 6,651.83 6,652.43 6,651.83 6,652.43 316.9K
15:45 6,654.26 6,654.36 6,653.46 6,653.46 159.8K
15:46 6,652.96 6,652.96 6,652.14 6,652.14 296.3K
15:47 6,652.47 6,652.65 6,650.28 6,650.28 167.9K
15:48 6,649.31 6,649.31 6,646.45 6,646.45 373.4K
15:49 6,646.66 6,647.27 6,645.79 6,645.79 432.3K
15:50 6,646.66 6,646.66 6,642.72 6,642.72 523.8K
15:51 6,645.43 6,646.58 6,645.40 6,646.01 348.7K
15:52 6,647.49 6,647.49 6,646.82 6,647.43 456.4K
15:53 6,646.46 6,646.89 6,646.14 6,646.89 397.0K
15:54 6,646.86 6,646.86 6,644.84 6,644.84 397.0K
15:55 6,643.58 6,643.58 6,637.89 6,637.89 575.6K
15:56 6,637.53 6,637.53 6,634.63 6,634.91 613.2K
15:57 6,634.79 6,634.79 6,633.64 6,634.38 394.6K
15:58 6,634.24 6,634.24 6,631.88 6,631.88 532.1K
15:59 6,630.66 6,633.73 6,630.66 6,633.61 997.0K
16:00 6,633.10 6,633.10 6,631.58 6,631.58 37,379.6K
16:01 6,631.58 6,631.58 6,631.58 6,631.58 57.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据