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 6,717.38 6,742.91 6,717.38 6,742.91 9,142.0K
09:31 6,741.94 6,743.08 6,739.97 6,739.97 230.9K
09:32 6,739.99 6,757.31 6,739.99 6,757.31 577.0K
09:33 6,752.42 6,752.42 6,742.43 6,742.61 191.8K
09:34 6,744.83 6,744.83 6,742.19 6,742.84 344.7K
09:35 6,746.35 6,748.22 6,746.35 6,746.82 197.6K
09:36 6,744.07 6,744.07 6,740.47 6,741.95 215.3K
09:37 6,741.53 6,741.53 6,722.55 6,722.55 307.4K
09:38 6,721.32 6,721.32 6,718.92 6,720.98 228.9K
09:39 6,720.27 6,724.26 6,720.27 6,724.26 92.6K
09:40 6,718.22 6,718.80 6,713.89 6,713.89 196.7K
09:41 6,713.89 6,713.89 6,703.62 6,703.62 225.5K
09:42 6,705.23 6,705.23 6,701.21 6,703.76 139.7K
09:43 6,706.99 6,706.99 6,699.13 6,699.13 114.6K
09:44 6,700.73 6,703.12 6,700.73 6,702.31 98.1K
09:45 6,701.39 6,701.39 6,696.21 6,696.21 167.4K
09:46 6,698.29 6,700.58 6,698.24 6,700.58 232.9K
09:47 6,701.54 6,701.89 6,698.10 6,698.10 238.3K
09:48 6,696.85 6,699.01 6,696.85 6,699.01 155.3K
09:49 6,704.89 6,704.89 6,698.37 6,698.37 105.2K
09:50 6,698.32 6,698.35 6,696.69 6,697.88 245.2K
09:51 6,696.94 6,701.24 6,696.84 6,700.05 201.1K
09:52 6,699.72 6,699.72 6,696.70 6,696.70 112.6K
09:53 6,697.18 6,697.18 6,694.36 6,696.60 161.1K
09:54 6,697.83 6,697.83 6,697.38 6,697.64 168.5K
09:55 6,697.40 6,697.60 6,694.69 6,694.69 133.7K
09:56 6,697.58 6,699.82 6,697.58 6,697.71 145.4K
09:57 6,696.56 6,696.56 6,694.08 6,695.47 196.2K
09:58 6,694.44 6,694.44 6,692.60 6,694.27 170.6K
09:59 6,694.38 6,696.04 6,694.38 6,695.78 96.8K
10:00 6,694.20 6,694.20 6,677.42 6,677.42 509.8K
10:01 6,677.29 6,679.21 6,677.29 6,678.31 141.7K
10:02 6,683.11 6,685.53 6,680.04 6,683.30 228.4K
10:03 6,682.05 6,683.53 6,681.25 6,683.53 228.3K
10:04 6,682.75 6,685.67 6,682.75 6,685.67 164.3K
10:05 6,688.70 6,688.97 6,686.52 6,686.52 109.9K
10:06 6,685.80 6,685.80 6,680.47 6,681.29 148.9K
10:07 6,678.96 6,686.10 6,678.96 6,686.10 182.1K
10:08 6,686.51 6,687.84 6,685.10 6,687.84 118.9K
10:09 6,686.91 6,686.91 6,684.76 6,684.76 165.8K
10:10 6,683.73 6,683.94 6,681.64 6,681.86 196.9K
10:11 6,680.68 6,687.32 6,680.68 6,687.32 150.1K
10:12 6,687.53 6,687.53 6,685.55 6,685.55 115.8K
10:13 6,684.38 6,685.30 6,679.06 6,679.06 152.0K
10:14 6,677.54 6,678.60 6,676.44 6,678.44 87.2K
10:15 6,677.26 6,678.35 6,674.08 6,675.55 126.4K
10:16 6,677.99 6,679.26 6,677.30 6,679.26 78.8K
10:17 6,679.84 6,683.75 6,679.84 6,683.75 80.7K
10:18 6,684.43 6,684.98 6,683.98 6,683.98 84.7K
10:19 6,682.93 6,684.06 6,682.93 6,683.94 105.7K
10:20 6,687.74 6,689.41 6,687.67 6,689.41 135.1K
10:21 6,690.17 6,690.17 6,687.48 6,688.49 123.3K
10:22 6,687.76 6,693.64 6,687.76 6,693.64 191.6K
10:23 6,694.15 6,694.15 6,692.30 6,692.84 116.2K
10:24 6,692.31 6,692.31 6,687.46 6,687.46 136.2K
10:25 6,685.90 6,685.96 6,684.65 6,685.96 154.7K
10:26 6,685.69 6,685.69 6,681.76 6,681.76 218.0K
10:27 6,681.45 6,684.17 6,681.45 6,683.43 109.7K
10:28 6,682.99 6,682.99 6,681.90 6,681.99 92.3K
10:29 6,680.08 6,680.08 6,675.36 6,675.36 277.2K
10:30 6,675.86 6,678.94 6,674.81 6,674.81 172.1K
10:31 6,672.59 6,672.84 6,671.41 6,672.20 163.0K
10:32 6,669.56 6,671.50 6,669.44 6,669.44 107.1K
10:33 6,669.84 6,669.84 6,668.66 6,669.21 130.0K
10:34 6,670.99 6,673.00 6,670.99 6,672.59 101.5K
10:35 6,672.74 6,673.58 6,671.65 6,671.65 77.2K
10:36 6,672.08 6,673.00 6,671.26 6,672.07 103.8K
10:37 6,672.31 6,672.68 6,667.68 6,667.68 136.4K
10:38 6,665.07 6,665.65 6,664.65 6,664.65 110.1K
10:39 6,663.19 6,673.18 6,663.19 6,673.18 181.1K
10:40 6,671.27 6,671.43 6,667.44 6,667.44 116.9K
10:41 6,668.43 6,669.51 6,668.18 6,669.37 194.7K
10:42 6,668.53 6,671.90 6,668.53 6,671.59 96.0K
10:43 6,670.57 6,670.57 6,668.27 6,670.37 80.2K
10:44 6,671.67 6,672.65 6,670.49 6,671.53 117.2K
10:45 6,672.31 6,674.68 6,672.31 6,673.57 96.6K
10:46 6,675.23 6,676.10 6,673.87 6,673.87 77.2K
10:47 6,673.33 6,675.86 6,672.11 6,675.86 149.3K
10:48 6,675.33 6,675.33 6,672.87 6,673.07 185.9K
10:49 6,672.30 6,675.29 6,672.13 6,675.29 109.9K
10:50 6,675.40 6,675.40 6,674.48 6,674.48 153.9K
10:51 6,674.13 6,675.19 6,674.12 6,675.19 70.0K
10:52 6,674.84 6,682.53 6,674.84 6,682.53 209.2K
10:53 6,684.28 6,684.44 6,683.57 6,684.44 88.4K
10:54 6,684.81 6,685.77 6,684.81 6,685.77 113.6K
10:55 6,686.85 6,687.29 6,686.85 6,687.09 85.6K
10:56 6,687.80 6,688.13 6,687.62 6,687.62 199.8K
10:57 6,686.15 6,687.56 6,686.15 6,687.23 151.0K
10:58 6,685.94 6,685.94 6,683.83 6,683.83 98.5K
10:59 6,685.23 6,686.41 6,683.28 6,683.28 50.4K
11:00 6,683.52 6,687.80 6,683.52 6,687.80 104.3K
11:01 6,692.98 6,693.16 6,690.91 6,690.91 170.3K
11:02 6,690.90 6,691.69 6,690.90 6,691.63 49.4K
11:03 6,691.35 6,691.35 6,689.91 6,690.10 76.0K
11:04 6,690.18 6,690.18 6,685.39 6,685.39 88.2K
11:05 6,685.89 6,687.56 6,685.89 6,687.36 61.9K
11:06 6,686.86 6,690.83 6,686.86 6,690.83 74.3K
11:07 6,687.60 6,687.60 6,684.84 6,684.84 81.7K
11:08 6,685.17 6,686.52 6,685.17 6,686.52 83.3K
11:09 6,686.44 6,686.44 6,682.64 6,682.64 188.2K
11:10 6,682.90 6,683.82 6,682.90 6,683.56 62.7K
11:11 6,683.80 6,684.69 6,680.11 6,680.11 58.6K
11:12 6,678.31 6,678.31 6,674.00 6,674.00 180.3K
11:13 6,675.44 6,678.25 6,675.44 6,678.25 102.4K
11:14 6,678.16 6,679.15 6,678.16 6,679.15 57.4K
11:15 6,680.42 6,685.13 6,680.42 6,685.13 148.8K
11:16 6,685.09 6,685.09 6,681.98 6,681.98 52.4K
11:17 6,681.64 6,681.87 6,680.49 6,681.87 56.8K
11:18 6,681.51 6,681.51 6,677.60 6,679.36 193.4K
11:19 6,680.14 6,683.00 6,680.14 6,683.00 117.1K
11:20 6,685.12 6,686.31 6,685.12 6,685.99 45.9K
11:21 6,686.02 6,686.65 6,685.93 6,685.93 88.0K
11:22 6,686.13 6,687.92 6,686.13 6,687.92 64.4K
11:23 6,685.82 6,685.82 6,684.02 6,684.64 53.2K
11:24 6,684.57 6,684.86 6,683.80 6,683.80 91.9K
11:25 6,683.97 6,686.08 6,683.97 6,686.08 79.2K
11:26 6,682.01 6,682.01 6,679.58 6,680.06 157.9K
11:27 6,680.44 6,681.20 6,680.44 6,680.57 65.9K
11:28 6,681.62 6,681.62 6,679.80 6,679.80 65.4K
11:29 6,679.85 6,680.74 6,679.21 6,680.74 46.7K
11:30 6,680.20 6,680.20 6,677.98 6,677.98 57.2K
11:31 6,678.96 6,679.27 6,678.77 6,679.27 67.9K
11:32 6,681.57 6,681.87 6,679.86 6,679.99 146.3K
11:33 6,679.03 6,679.03 6,673.18 6,673.18 113.1K
11:34 6,673.21 6,674.09 6,673.21 6,673.28 67.5K
11:35 6,673.13 6,673.13 6,670.68 6,671.60 65.4K
11:36 6,674.06 6,674.74 6,673.89 6,674.74 83.9K
11:37 6,673.84 6,674.41 6,673.38 6,673.38 64.8K
11:38 6,673.30 6,674.41 6,671.68 6,671.68 79.9K
11:39 6,671.99 6,674.83 6,671.99 6,674.16 59.8K
11:40 6,674.10 6,674.10 6,672.92 6,672.92 56.0K
11:41 6,672.38 6,672.38 6,668.74 6,668.74 76.0K
11:42 6,670.09 6,672.94 6,669.61 6,672.94 101.1K
11:43 6,674.52 6,675.05 6,673.11 6,673.11 117.8K
11:44 6,672.99 6,672.99 6,669.44 6,669.44 81.7K
11:45 6,669.63 6,674.84 6,669.63 6,674.84 119.7K
11:46 6,677.30 6,677.96 6,677.14 6,677.14 89.2K
11:47 6,677.47 6,678.08 6,676.45 6,676.64 74.7K
11:48 6,674.27 6,676.65 6,674.27 6,676.65 105.4K
11:49 6,676.91 6,679.30 6,676.91 6,679.30 89.9K
11:50 6,679.16 6,681.67 6,678.46 6,679.85 172.1K
11:51 6,679.02 6,679.26 6,678.49 6,679.26 66.2K
11:52 6,678.42 6,678.42 6,672.38 6,672.38 76.2K
11:53 6,672.30 6,672.30 6,671.37 6,672.19 122.3K
11:54 6,672.84 6,672.84 6,671.45 6,671.94 122.4K
11:55 6,671.43 6,671.45 6,671.08 6,671.08 38.8K
11:56 6,671.01 6,672.63 6,671.00 6,672.63 51.0K
11:57 6,673.18 6,673.32 6,673.18 6,673.32 44.6K
11:58 6,673.82 6,675.05 6,673.82 6,674.85 53.9K
11:59 6,675.27 6,676.09 6,675.27 6,676.09 75.0K
12:00 6,676.17 6,676.17 6,674.27 6,674.48 89.1K
12:01 6,674.17 6,677.04 6,674.17 6,676.73 86.7K
12:02 6,676.59 6,676.59 6,675.36 6,676.09 90.8K
12:03 6,676.49 6,676.94 6,675.95 6,676.94 60.7K
12:04 6,676.82 6,681.29 6,676.82 6,681.29 185.8K
12:05 6,681.44 6,684.37 6,681.44 6,684.37 75.6K
12:06 6,683.74 6,683.94 6,683.58 6,683.94 113.3K
12:07 6,685.60 6,687.86 6,685.60 6,687.86 163.3K
12:08 6,689.64 6,689.64 6,688.02 6,688.02 142.5K
12:09 6,688.60 6,688.60 6,683.63 6,683.63 125.6K
12:10 6,683.39 6,686.38 6,683.39 6,686.38 129.8K
12:11 6,686.84 6,687.08 6,686.29 6,687.04 95.7K
12:12 6,687.56 6,688.38 6,687.56 6,688.38 79.1K
12:13 6,687.54 6,687.63 6,687.44 6,687.63 71.9K
12:14 6,688.52 6,691.59 6,688.52 6,691.59 99.9K
12:15 6,691.42 6,691.78 6,691.37 6,691.37 77.8K
12:16 6,691.88 6,693.29 6,691.88 6,693.29 67.0K
12:17 6,693.61 6,694.48 6,693.61 6,694.48 70.5K
12:18 6,695.36 6,696.22 6,694.96 6,696.22 58.0K
12:19 6,696.29 6,698.81 6,696.29 6,698.81 165.4K
12:20 6,699.27 6,702.05 6,699.27 6,701.79 170.6K
12:21 6,702.19 6,702.19 6,701.47 6,701.47 58.8K
12:22 6,701.09 6,703.17 6,701.09 6,703.10 69.3K
12:23 6,703.22 6,704.17 6,703.22 6,704.17 82.6K
12:24 6,704.56 6,704.56 6,702.17 6,702.17 109.8K
12:25 6,702.06 6,702.88 6,701.92 6,702.88 96.7K
12:26 6,703.58 6,704.34 6,703.46 6,704.34 114.2K
12:27 6,704.03 6,704.48 6,704.03 6,704.25 48.6K
12:28 6,704.57 6,708.44 6,703.77 6,708.44 118.4K
12:29 6,707.57 6,707.57 6,705.36 6,705.36 58.1K
12:30 6,704.69 6,704.69 6,702.88 6,702.98 112.9K
12:31 6,702.81 6,704.31 6,702.26 6,704.31 180.0K
12:32 6,704.23 6,704.53 6,703.83 6,703.83 142.8K
12:33 6,704.08 6,706.41 6,704.08 6,706.41 53.0K
12:34 6,706.88 6,708.29 6,706.88 6,708.29 84.3K
12:35 6,706.20 6,706.48 6,705.53 6,706.48 134.9K
12:36 6,706.80 6,707.62 6,706.80 6,707.30 116.9K
12:37 6,706.54 6,706.54 6,705.25 6,705.25 225.0K
12:38 6,706.14 6,706.82 6,706.14 6,706.82 139.8K
12:39 6,707.00 6,707.87 6,707.00 6,707.55 72.7K
12:40 6,708.19 6,708.46 6,708.19 6,708.28 71.2K
12:41 6,708.54 6,708.66 6,708.20 6,708.66 44.0K
12:42 6,708.44 6,708.44 6,707.89 6,708.21 124.0K
12:43 6,708.71 6,709.16 6,708.71 6,708.92 43.6K
12:44 6,709.64 6,711.03 6,709.64 6,711.03 56.2K
12:45 6,710.48 6,710.48 6,707.96 6,707.96 74.6K
12:46 6,707.90 6,708.39 6,706.92 6,706.92 93.4K
12:47 6,704.45 6,706.27 6,704.45 6,705.95 214.0K
12:48 6,706.07 6,706.99 6,706.07 6,706.99 40.8K
12:49 6,707.31 6,707.34 6,707.19 6,707.34 52.8K
12:50 6,707.35 6,707.83 6,707.17 6,707.83 73.6K
12:51 6,707.91 6,708.14 6,706.98 6,707.07 118.6K
12:52 6,706.81 6,707.29 6,706.81 6,707.20 112.1K
12:53 6,706.93 6,706.93 6,703.52 6,703.52 242.8K
12:54 6,702.58 6,702.58 6,699.34 6,699.34 98.8K
12:55 6,699.03 6,699.03 6,697.79 6,698.59 65.1K
12:56 6,697.29 6,698.53 6,697.29 6,698.53 323.9K
12:57 6,697.37 6,697.37 6,696.68 6,696.68 141.6K
12:58 6,696.03 6,696.06 6,694.35 6,694.35 149.4K
12:59 6,695.07 6,696.00 6,695.07 6,695.59 32.2K
13:00 6,695.61 6,696.26 6,695.61 6,696.26 81.3K
13:01 6,694.94 6,694.94 6,693.11 6,693.50 59.8K
13:02 6,693.80 6,694.30 6,693.80 6,694.21 91.2K
13:03 6,692.16 6,692.16 6,691.61 6,691.61 129.3K
13:04 6,692.31 6,692.43 6,691.67 6,691.67 79.9K
13:05 6,692.98 6,692.98 6,686.88 6,686.88 182.8K
13:06 6,684.82 6,684.82 6,680.72 6,680.99 305.8K
13:07 6,680.63 6,681.07 6,676.11 6,676.11 190.7K
13:08 6,676.07 6,677.72 6,676.07 6,677.72 88.0K
13:09 6,677.74 6,677.74 6,677.56 6,677.66 35.8K
13:10 6,679.28 6,679.66 6,667.10 6,667.10 655.6K
13:11 6,665.55 6,665.55 6,656.32 6,656.32 393.4K
13:12 6,655.28 6,655.36 6,642.03 6,642.03 924.9K
13:13 6,639.10 6,639.10 6,635.16 6,638.24 594.8K
13:14 6,635.34 6,635.34 6,628.79 6,628.79 324.7K
13:15 6,630.17 6,635.39 6,626.07 6,635.39 366.4K
13:16 6,635.68 6,636.40 6,622.17 6,622.17 318.6K
13:17 6,623.02 6,623.02 6,612.80 6,612.80 484.6K
13:18 6,621.04 6,621.80 6,619.94 6,621.80 419.7K
13:19 6,623.84 6,625.17 6,623.26 6,623.26 154.4K
13:20 6,620.23 6,620.23 6,617.11 6,617.11 134.7K
13:21 6,620.59 6,624.10 6,620.36 6,624.10 196.7K
13:22 6,623.12 6,623.12 6,616.56 6,616.56 262.5K
13:23 6,619.72 6,622.67 6,619.72 6,622.67 153.6K
13:24 6,623.22 6,629.28 6,622.55 6,629.28 187.2K
13:25 6,631.00 6,631.00 6,623.26 6,623.26 240.5K
13:26 6,623.71 6,623.71 6,616.14 6,616.14 267.1K
13:27 6,615.14 6,615.14 6,610.00 6,610.84 251.1K
13:28 6,608.74 6,611.55 6,606.61 6,606.61 353.1K
13:29 6,604.53 6,604.53 6,596.77 6,596.94 126.1K
13:30 6,596.73 6,600.79 6,594.61 6,600.79 293.5K
13:31 6,602.37 6,602.37 6,599.41 6,599.41 130.5K
13:32 6,602.06 6,602.06 6,599.45 6,599.45 690.9K
13:33 6,600.62 6,600.62 6,593.47 6,593.47 190.2K
13:34 6,595.15 6,595.15 6,591.04 6,591.04 194.4K
13:35 6,592.93 6,595.01 6,589.74 6,595.01 279.9K
13:36 6,597.61 6,598.78 6,592.88 6,592.88 244.4K
13:37 6,593.50 6,593.50 6,588.33 6,588.33 133.1K
13:38 6,588.57 6,589.50 6,588.08 6,588.08 121.7K
13:39 6,588.11 6,591.64 6,588.11 6,588.28 164.4K
13:40 6,587.62 6,587.62 6,586.20 6,586.63 311.3K
13:41 6,585.66 6,592.80 6,585.66 6,592.80 208.7K
13:42 6,596.53 6,598.50 6,596.53 6,598.08 190.7K
13:43 6,600.81 6,601.32 6,598.69 6,598.69 138.2K
13:44 6,597.93 6,597.95 6,597.45 6,597.45 168.3K
13:45 6,598.00 6,598.00 6,594.99 6,594.99 98.1K
13:46 6,597.66 6,600.85 6,597.66 6,599.82 168.2K
13:47 6,596.61 6,596.61 6,594.81 6,596.19 445.9K
13:48 6,594.94 6,618.38 6,594.94 6,618.38 474.7K
13:49 6,617.05 6,617.05 6,611.03 6,611.03 177.7K
13:50 6,605.97 6,605.97 6,600.74 6,600.74 162.4K
13:51 6,601.61 6,601.61 6,598.03 6,598.03 174.2K
13:52 6,596.21 6,598.00 6,596.08 6,596.08 164.3K
13:53 6,595.66 6,595.66 6,589.55 6,589.79 238.8K
13:54 6,587.71 6,587.71 6,584.52 6,585.37 159.0K
13:55 6,583.75 6,584.83 6,580.61 6,584.83 557.1K
13:56 6,588.89 6,588.89 6,584.48 6,584.48 305.8K
13:57 6,583.84 6,583.84 6,582.28 6,582.43 114.7K
13:58 6,586.39 6,591.63 6,585.49 6,590.36 257.4K
13:59 6,591.15 6,592.98 6,591.15 6,592.98 273.9K
14:00 6,592.96 6,592.96 6,589.47 6,591.87 136.1K
14:01 6,592.35 6,592.35 6,587.79 6,587.79 215.1K
14:02 6,588.01 6,588.01 6,586.34 6,586.46 199.7K
14:03 6,585.72 6,592.00 6,585.72 6,592.00 223.1K
14:04 6,593.51 6,594.13 6,592.97 6,594.13 108.6K
14:05 6,592.20 6,593.54 6,586.77 6,586.77 307.3K
14:06 6,584.42 6,584.42 6,582.91 6,584.13 393.0K
14:07 6,582.92 6,585.82 6,582.54 6,582.54 295.3K
14:08 6,579.89 6,583.28 6,579.89 6,583.28 195.1K
14:09 6,586.49 6,590.51 6,586.49 6,590.51 137.6K
14:10 6,592.40 6,592.40 6,590.46 6,590.57 146.2K
14:11 6,589.45 6,589.45 6,586.55 6,586.55 190.5K
14:12 6,586.38 6,591.81 6,586.38 6,591.81 198.4K
14:13 6,592.03 6,592.03 6,588.32 6,588.32 200.4K
14:14 6,587.97 6,587.97 6,584.12 6,584.12 125.8K
14:15 6,583.95 6,584.45 6,583.95 6,584.45 99.3K
14:16 6,583.95 6,583.95 6,579.46 6,579.46 129.6K
14:17 6,579.55 6,582.16 6,578.73 6,582.16 199.1K
14:18 6,582.64 6,582.64 6,576.13 6,576.13 262.7K
14:19 6,575.98 6,577.43 6,575.98 6,576.19 315.8K
14:20 6,574.96 6,574.96 6,572.31 6,572.60 174.1K
14:21 6,573.19 6,574.41 6,572.60 6,574.41 220.0K
14:22 6,574.85 6,576.59 6,573.62 6,573.62 210.9K
14:23 6,570.95 6,573.92 6,570.95 6,573.42 190.9K
14:24 6,572.44 6,574.45 6,572.44 6,573.06 107.3K
14:25 6,572.92 6,572.92 6,570.85 6,571.46 260.5K
14:26 6,571.31 6,571.31 6,568.79 6,568.79 200.3K
14:27 6,568.49 6,568.49 6,566.30 6,566.33 171.7K
14:28 6,564.63 6,566.39 6,564.63 6,566.39 152.8K
14:29 6,565.84 6,572.32 6,565.84 6,571.09 299.1K
14:30 6,570.48 6,577.03 6,570.48 6,574.87 281.3K
14:31 6,574.98 6,574.98 6,569.18 6,569.18 529.4K
14:32 6,569.32 6,575.43 6,569.32 6,572.12 181.2K
14:33 6,571.47 6,571.54 6,570.26 6,571.54 105.6K
14:34 6,572.51 6,573.24 6,572.51 6,573.24 107.3K
14:35 6,573.40 6,573.40 6,571.20 6,572.34 146.5K
14:36 6,572.32 6,572.32 6,567.11 6,567.35 517.2K
14:37 6,567.77 6,569.87 6,567.52 6,567.52 233.1K
14:38 6,566.75 6,566.75 6,564.24 6,566.33 154.1K
14:39 6,566.51 6,566.78 6,563.25 6,563.25 204.2K
14:40 6,562.86 6,566.31 6,562.86 6,566.31 170.0K
14:41 6,566.16 6,566.16 6,564.96 6,564.96 75.6K
14:42 6,566.02 6,569.81 6,566.02 6,569.81 180.1K
14:43 6,569.52 6,569.52 6,559.14 6,559.14 319.1K
14:44 6,556.68 6,556.89 6,554.85 6,556.89 440.7K
14:45 6,557.67 6,557.90 6,555.47 6,555.47 153.7K
14:46 6,554.92 6,554.92 6,550.28 6,550.28 190.5K
14:47 6,549.73 6,552.68 6,549.73 6,552.68 123.9K
14:48 6,552.79 6,558.13 6,552.79 6,557.29 444.6K
14:49 6,556.64 6,557.41 6,556.64 6,557.23 98.6K
14:50 6,554.93 6,554.93 6,552.06 6,553.13 284.1K
14:51 6,552.33 6,554.67 6,547.96 6,547.96 284.4K
14:52 6,548.00 6,553.75 6,548.00 6,550.29 317.0K
14:53 6,547.97 6,549.03 6,547.97 6,548.02 228.5K
14:54 6,546.26 6,554.15 6,546.26 6,554.15 235.6K
14:55 6,556.74 6,559.86 6,556.74 6,559.18 236.9K
14:56 6,556.94 6,557.39 6,555.63 6,557.39 194.2K
14:57 6,559.16 6,559.16 6,552.30 6,552.30 220.1K
14:58 6,549.21 6,549.35 6,548.48 6,549.35 226.0K
14:59 6,549.08 6,549.08 6,547.64 6,548.64 270.9K
15:00 6,546.80 6,546.80 6,537.75 6,537.75 384.1K
15:01 6,537.65 6,537.65 6,529.29 6,529.29 575.1K
15:02 6,528.95 6,531.22 6,527.98 6,527.98 193.2K
15:03 6,528.55 6,528.55 6,521.69 6,521.69 251.9K
15:04 6,522.07 6,527.09 6,521.73 6,527.09 299.9K
15:05 6,526.06 6,530.65 6,526.06 6,528.10 288.1K
15:06 6,525.92 6,525.92 6,519.88 6,521.97 273.0K
15:07 6,523.49 6,525.30 6,519.49 6,522.05 163.1K
15:08 6,519.06 6,522.19 6,518.37 6,522.19 223.8K
15:09 6,519.94 6,519.94 6,516.53 6,516.53 216.6K
15:10 6,514.62 6,515.81 6,509.58 6,509.58 378.2K
15:11 6,509.76 6,512.11 6,509.16 6,509.16 436.8K
15:12 6,508.21 6,508.44 6,507.74 6,507.85 348.4K
15:13 6,506.14 6,510.24 6,506.14 6,510.11 168.3K
15:14 6,511.97 6,512.19 6,510.17 6,510.69 310.1K
15:15 6,508.16 6,508.68 6,506.43 6,506.43 187.0K
15:16 6,507.85 6,507.85 6,506.77 6,507.70 292.1K
15:17 6,508.30 6,512.85 6,508.30 6,512.51 264.1K
15:18 6,512.23 6,512.23 6,510.42 6,510.42 264.1K
15:19 6,509.85 6,509.85 6,504.95 6,506.55 275.5K
15:20 6,507.40 6,507.40 6,505.65 6,506.74 289.2K
15:21 6,505.95 6,506.64 6,504.74 6,504.74 566.9K
15:22 6,504.10 6,505.11 6,503.71 6,503.97 498.6K
15:23 6,504.08 6,504.09 6,501.40 6,501.40 334.6K
15:24 6,503.00 6,503.00 6,500.85 6,500.85 240.5K
15:25 6,500.45 6,500.52 6,498.82 6,500.06 307.8K
15:26 6,498.40 6,498.66 6,497.12 6,497.12 582.9K
15:27 6,497.19 6,497.22 6,495.00 6,497.22 555.2K
15:28 6,497.97 6,497.97 6,492.56 6,492.56 493.3K
15:29 6,492.76 6,492.76 6,491.23 6,491.33 383.3K
15:30 6,492.19 6,498.40 6,491.83 6,498.40 540.3K
15:31 6,496.64 6,500.01 6,496.64 6,500.01 432.1K
15:32 6,498.62 6,499.81 6,498.31 6,498.31 261.8K
15:33 6,497.72 6,500.22 6,497.67 6,499.73 562.9K
15:34 6,495.49 6,495.49 6,492.22 6,494.24 492.5K
15:35 6,491.20 6,492.17 6,489.25 6,489.25 388.5K
15:36 6,489.18 6,491.39 6,488.45 6,490.82 362.4K
15:37 6,490.20 6,490.20 6,486.03 6,486.03 337.1K
15:38 6,485.52 6,485.52 6,482.86 6,482.86 477.7K
15:39 6,481.39 6,482.61 6,480.82 6,481.12 391.3K
15:40 6,479.20 6,479.63 6,477.22 6,477.22 316.8K
15:41 6,474.59 6,474.59 6,472.28 6,473.09 434.0K
15:42 6,471.24 6,471.71 6,471.03 6,471.03 257.5K
15:43 6,473.64 6,477.73 6,473.64 6,475.14 558.1K
15:44 6,475.18 6,475.18 6,473.74 6,473.74 526.7K
15:45 6,475.63 6,479.94 6,475.63 6,475.96 513.2K
15:46 6,477.18 6,479.02 6,476.28 6,479.02 475.9K
15:47 6,482.06 6,485.05 6,481.08 6,485.05 614.7K
15:48 6,485.57 6,486.93 6,484.81 6,485.94 357.3K
15:49 6,485.64 6,489.06 6,485.64 6,489.06 398.3K
15:50 6,490.29 6,501.26 6,490.29 6,501.26 1,023.3K
15:51 6,501.45 6,502.59 6,498.77 6,498.77 675.6K
15:52 6,497.70 6,499.44 6,497.29 6,499.23 613.5K
15:53 6,506.41 6,509.15 6,504.59 6,504.59 929.2K
15:54 6,504.09 6,508.60 6,504.09 6,506.25 600.8K
15:55 6,506.14 6,508.39 6,506.14 6,507.57 743.4K
15:56 6,505.97 6,512.64 6,505.97 6,512.64 1,132.4K
15:57 6,512.33 6,514.29 6,512.03 6,514.29 750.4K
15:58 6,514.91 6,514.91 6,510.56 6,510.56 1,021.2K
15:59 6,510.92 6,518.45 6,510.92 6,518.45 1,452.6K
16:00 6,517.21 6,517.21 6,515.03 6,515.03 55,465.3K
16:01 6,515.03 6,515.03 6,515.03 6,515.03 101.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据