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 6,446.74 6,446.74 6,416.81 6,419.17 3,774.8K
09:31 6,427.22 6,444.46 6,427.22 6,435.64 664.6K
09:32 6,432.97 6,432.97 6,419.08 6,426.79 446.7K
09:33 6,431.10 6,431.10 6,424.32 6,424.32 470.8K
09:34 6,424.08 6,425.74 6,422.56 6,425.74 307.5K
09:35 6,434.97 6,448.64 6,434.97 6,448.64 487.2K
09:36 6,443.97 6,443.97 6,433.75 6,433.75 329.0K
09:37 6,430.86 6,436.08 6,430.34 6,436.08 197.5K
09:38 6,435.06 6,435.06 6,433.52 6,433.74 153.8K
09:39 6,431.15 6,431.16 6,430.91 6,430.95 170.5K
09:40 6,428.82 6,450.98 6,428.82 6,450.98 330.5K
09:41 6,451.21 6,460.47 6,451.21 6,460.47 216.5K
09:42 6,465.62 6,465.62 6,451.04 6,451.04 261.3K
09:43 6,454.97 6,454.97 6,444.25 6,444.25 221.4K
09:44 6,443.32 6,444.74 6,438.61 6,438.61 139.4K
09:45 6,433.60 6,434.11 6,427.83 6,429.25 464.4K
09:46 6,430.58 6,430.58 6,428.46 6,429.36 325.1K
09:47 6,423.74 6,423.74 6,410.71 6,410.71 391.1K
09:48 6,408.77 6,411.38 6,400.57 6,405.91 526.1K
09:49 6,403.57 6,408.63 6,403.57 6,408.63 349.3K
09:50 6,407.66 6,414.37 6,405.14 6,411.29 255.8K
09:51 6,411.94 6,418.48 6,411.94 6,418.08 268.2K
09:52 6,424.24 6,428.98 6,424.24 6,428.87 355.4K
09:53 6,435.25 6,435.90 6,430.94 6,431.83 371.0K
09:54 6,425.46 6,429.26 6,425.46 6,428.72 269.8K
09:55 6,424.97 6,427.83 6,424.97 6,427.43 152.4K
09:56 6,425.48 6,426.13 6,424.09 6,424.09 255.9K
09:57 6,416.03 6,416.03 6,408.77 6,408.77 366.4K
09:58 6,409.31 6,414.68 6,409.31 6,414.68 233.5K
09:59 6,413.55 6,415.15 6,410.34 6,410.34 261.3K
10:00 6,410.24 6,443.64 6,410.24 6,443.64 592.2K
10:01 6,445.17 6,445.17 6,423.44 6,423.44 339.7K
10:02 6,422.09 6,422.09 6,418.30 6,418.30 206.9K
10:03 6,422.98 6,434.36 6,422.98 6,434.36 164.5K
10:04 6,432.02 6,434.43 6,432.02 6,434.43 192.4K
10:05 6,430.72 6,442.25 6,430.72 6,442.25 251.9K
10:06 6,439.38 6,442.89 6,439.38 6,442.89 129.6K
10:07 6,440.99 6,440.99 6,436.08 6,438.81 289.0K
10:08 6,439.10 6,448.30 6,439.10 6,448.30 187.4K
10:09 6,449.50 6,449.50 6,439.50 6,439.50 279.3K
10:10 6,440.71 6,442.20 6,439.47 6,442.20 233.5K
10:11 6,434.88 6,434.88 6,430.07 6,434.60 206.3K
10:12 6,433.45 6,433.45 6,427.26 6,431.59 165.1K
10:13 6,431.05 6,431.14 6,429.72 6,429.72 150.8K
10:14 6,430.49 6,430.49 6,427.13 6,430.34 145.9K
10:15 6,429.81 6,429.81 6,426.58 6,426.58 163.3K
10:16 6,425.20 6,430.65 6,425.20 6,428.20 146.7K
10:17 6,426.93 6,426.93 6,419.06 6,421.38 303.2K
10:18 6,421.04 6,426.91 6,421.04 6,422.09 179.5K
10:19 6,423.23 6,424.52 6,422.56 6,423.95 313.2K
10:20 6,421.56 6,428.27 6,421.56 6,428.27 153.4K
10:21 6,423.20 6,425.66 6,421.05 6,421.05 209.4K
10:22 6,419.34 6,423.32 6,419.34 6,423.32 180.5K
10:23 6,425.55 6,429.97 6,425.55 6,429.29 257.4K
10:24 6,429.43 6,430.33 6,423.89 6,423.89 202.8K
10:25 6,423.45 6,426.60 6,421.95 6,426.60 125.3K
10:26 6,428.78 6,433.30 6,428.78 6,433.30 151.7K
10:27 6,431.85 6,431.85 6,424.85 6,424.85 162.8K
10:28 6,425.75 6,425.75 6,424.22 6,424.22 94.0K
10:29 6,426.97 6,430.37 6,426.97 6,428.72 152.1K
10:30 6,430.65 6,430.65 6,425.06 6,425.82 318.7K
10:31 6,425.82 6,426.19 6,422.87 6,422.87 142.7K
10:32 6,421.34 6,424.83 6,421.34 6,424.83 193.6K
10:33 6,425.11 6,425.11 6,420.73 6,423.44 166.7K
10:34 6,424.65 6,424.83 6,423.75 6,423.75 150.1K
10:35 6,422.90 6,425.59 6,422.67 6,425.59 136.8K
10:36 6,427.88 6,428.66 6,426.99 6,426.99 193.4K
10:37 6,429.50 6,429.50 6,424.12 6,429.24 116.7K
10:38 6,430.68 6,430.76 6,428.68 6,428.68 158.3K
10:39 6,428.64 6,428.67 6,427.04 6,427.63 175.1K
10:40 6,424.80 6,427.58 6,424.80 6,427.58 146.2K
10:41 6,428.02 6,428.02 6,425.20 6,425.20 329.1K
10:42 6,426.20 6,427.63 6,426.00 6,426.00 205.7K
10:43 6,423.57 6,423.57 6,422.53 6,422.53 118.8K
10:44 6,423.08 6,423.50 6,421.65 6,422.05 195.7K
10:45 6,424.53 6,427.69 6,424.53 6,426.93 246.2K
10:46 6,426.67 6,433.22 6,426.67 6,433.22 323.0K
10:47 6,432.56 6,434.11 6,432.56 6,434.11 125.1K
10:48 6,434.18 6,434.18 6,427.93 6,430.41 429.3K
10:49 6,428.09 6,428.09 6,423.00 6,423.00 357.2K
10:50 6,425.02 6,425.12 6,423.07 6,423.23 219.9K
10:51 6,415.72 6,419.13 6,415.72 6,415.91 322.8K
10:52 6,417.03 6,420.51 6,417.03 6,420.51 132.9K
10:53 6,422.61 6,431.47 6,422.55 6,431.47 218.8K
10:54 6,427.91 6,427.91 6,421.57 6,421.57 206.9K
10:55 6,421.41 6,421.61 6,420.81 6,420.81 107.8K
10:56 6,419.95 6,423.14 6,419.95 6,423.14 131.3K
10:57 6,422.53 6,424.69 6,422.09 6,423.79 132.0K
10:58 6,425.16 6,430.04 6,425.16 6,430.04 194.4K
10:59 6,430.50 6,430.75 6,427.40 6,427.40 200.0K
11:00 6,424.97 6,424.97 6,417.03 6,417.03 313.5K
11:01 6,418.04 6,420.47 6,418.04 6,418.63 268.3K
11:02 6,419.07 6,419.07 6,416.37 6,416.37 167.1K
11:03 6,413.76 6,414.14 6,412.58 6,412.58 196.9K
11:04 6,412.07 6,412.07 6,407.54 6,407.54 155.7K
11:05 6,410.00 6,410.67 6,409.21 6,410.40 270.0K
11:06 6,411.06 6,411.06 6,408.70 6,408.70 163.6K
11:07 6,409.73 6,415.38 6,409.73 6,415.38 149.4K
11:08 6,416.35 6,418.77 6,416.35 6,418.54 119.3K
11:09 6,416.89 6,416.89 6,414.03 6,414.03 124.5K
11:10 6,415.15 6,416.31 6,411.95 6,411.95 102.6K
11:11 6,408.44 6,408.44 6,401.02 6,401.02 462.5K
11:12 6,402.26 6,404.98 6,400.56 6,400.56 115.5K
11:13 6,398.96 6,401.63 6,397.93 6,401.63 230.5K
11:14 6,402.11 6,405.18 6,402.11 6,404.35 154.6K
11:15 6,405.99 6,408.81 6,405.99 6,408.81 114.0K
11:16 6,408.31 6,409.56 6,408.21 6,409.56 209.3K
11:17 6,409.17 6,409.17 6,407.31 6,408.50 175.3K
11:18 6,407.67 6,412.13 6,406.39 6,412.13 173.6K
11:19 6,411.55 6,411.78 6,407.00 6,407.00 229.1K
11:20 6,406.94 6,406.94 6,405.49 6,405.73 147.1K
11:21 6,403.42 6,408.09 6,403.42 6,407.40 189.2K
11:22 6,407.62 6,408.23 6,407.19 6,408.17 149.9K
11:23 6,409.41 6,409.41 6,406.88 6,406.88 135.7K
11:24 6,406.69 6,408.33 6,406.69 6,408.33 92.7K
11:25 6,409.73 6,410.89 6,407.57 6,407.57 221.4K
11:26 6,406.23 6,406.23 6,401.63 6,401.63 156.3K
11:27 6,398.50 6,400.59 6,398.50 6,400.59 135.6K
11:28 6,400.61 6,400.61 6,397.12 6,397.12 142.3K
11:29 6,399.09 6,403.68 6,398.84 6,403.68 116.4K
11:30 6,403.83 6,403.83 6,401.57 6,401.79 120.4K
11:31 6,400.85 6,400.85 6,394.62 6,394.62 165.2K
11:32 6,393.26 6,395.08 6,393.26 6,395.08 238.1K
11:33 6,394.15 6,396.39 6,392.74 6,392.74 155.0K
11:34 6,391.96 6,393.02 6,391.96 6,392.11 132.7K
11:35 6,393.55 6,395.86 6,393.55 6,394.28 160.3K
11:36 6,396.83 6,397.68 6,396.83 6,397.68 106.8K
11:37 6,398.66 6,404.88 6,398.66 6,404.88 196.9K
11:38 6,404.11 6,404.11 6,398.30 6,398.30 282.3K
11:39 6,398.56 6,400.42 6,398.56 6,398.62 69.2K
11:40 6,398.17 6,398.17 6,394.06 6,394.06 110.7K
11:41 6,393.73 6,398.07 6,393.73 6,396.82 170.5K
11:42 6,396.74 6,396.74 6,394.10 6,395.70 180.7K
11:43 6,394.86 6,396.85 6,394.23 6,394.23 135.5K
11:44 6,395.00 6,396.24 6,394.25 6,396.24 69.7K
11:45 6,395.90 6,396.61 6,395.51 6,395.74 84.3K
11:46 6,394.58 6,394.58 6,391.76 6,392.78 152.1K
11:47 6,394.57 6,396.11 6,394.57 6,396.11 244.2K
11:48 6,393.03 6,393.03 6,391.17 6,391.31 114.6K
11:49 6,391.75 6,391.75 6,388.88 6,390.70 238.3K
11:50 6,391.20 6,391.49 6,390.19 6,391.49 140.7K
11:51 6,391.76 6,391.76 6,387.72 6,387.72 125.8K
11:52 6,388.13 6,390.17 6,388.13 6,389.07 74.4K
11:53 6,390.47 6,390.47 6,388.69 6,389.60 89.1K
11:54 6,387.66 6,389.78 6,387.66 6,389.78 141.6K
11:55 6,390.25 6,393.38 6,389.02 6,393.38 128.5K
11:56 6,393.72 6,393.72 6,390.65 6,392.16 118.7K
11:57 6,392.69 6,393.82 6,392.69 6,393.18 57.1K
11:58 6,393.84 6,406.86 6,393.84 6,406.86 492.8K
11:59 6,409.80 6,425.24 6,409.80 6,425.24 523.2K
12:00 6,419.60 6,428.89 6,417.95 6,428.89 244.6K
12:01 6,433.23 6,433.81 6,426.78 6,426.78 209.7K
12:02 6,424.52 6,424.52 6,418.11 6,418.11 113.7K
12:03 6,416.63 6,416.63 6,414.51 6,414.51 244.0K
12:04 6,412.58 6,415.71 6,412.58 6,415.71 95.9K
12:05 6,414.65 6,416.55 6,414.28 6,416.55 50.3K
12:06 6,418.40 6,418.40 6,416.29 6,417.20 77.9K
12:07 6,419.31 6,426.44 6,419.31 6,426.44 117.9K
12:08 6,425.13 6,425.13 6,421.40 6,421.40 205.0K
12:09 6,422.26 6,424.99 6,422.26 6,424.51 107.1K
12:10 6,423.71 6,423.71 6,421.64 6,421.64 62.6K
12:11 6,420.09 6,423.07 6,420.09 6,422.84 90.2K
12:12 6,421.33 6,426.01 6,421.33 6,426.01 134.7K
12:13 6,425.60 6,429.85 6,425.60 6,429.85 230.2K
12:14 6,430.05 6,430.58 6,429.58 6,429.58 120.7K
12:15 6,429.45 6,433.12 6,429.45 6,433.12 81.2K
12:16 6,434.12 6,434.42 6,434.12 6,434.24 117.1K
12:17 6,433.56 6,435.26 6,433.56 6,434.17 91.0K
12:18 6,434.72 6,435.59 6,433.03 6,433.03 67.4K
12:19 6,433.52 6,433.52 6,431.56 6,431.56 109.4K
12:20 6,430.42 6,431.94 6,429.28 6,431.94 130.6K
12:21 6,431.79 6,435.20 6,431.79 6,435.20 118.8K
12:22 6,433.51 6,434.69 6,432.72 6,434.69 151.4K
12:23 6,436.23 6,439.48 6,436.23 6,439.48 167.9K
12:24 6,439.40 6,439.80 6,437.54 6,437.54 108.6K
12:25 6,438.56 6,440.73 6,438.56 6,440.73 80.6K
12:26 6,439.99 6,439.99 6,437.86 6,437.86 74.4K
12:27 6,437.79 6,441.91 6,437.79 6,441.91 129.3K
12:28 6,444.37 6,448.43 6,444.37 6,448.43 206.5K
12:29 6,448.34 6,451.69 6,448.34 6,451.69 86.5K
12:30 6,452.07 6,456.92 6,452.07 6,456.92 256.2K
12:31 6,457.99 6,457.99 6,455.91 6,457.94 136.4K
12:32 6,458.58 6,460.10 6,458.23 6,459.38 76.2K
12:33 6,458.98 6,461.95 6,458.30 6,461.95 108.0K
12:34 6,462.94 6,464.90 6,462.50 6,462.50 125.7K
12:35 6,463.41 6,463.41 6,458.40 6,458.40 92.9K
12:36 6,458.43 6,459.69 6,458.43 6,459.69 102.5K
12:37 6,461.93 6,462.26 6,460.96 6,460.96 183.1K
12:38 6,458.61 6,458.61 6,456.73 6,457.92 112.4K
12:39 6,457.27 6,460.60 6,457.27 6,460.60 75.3K
12:40 6,460.79 6,462.74 6,460.79 6,461.50 315.3K
12:41 6,463.01 6,463.01 6,460.74 6,460.74 88.2K
12:42 6,461.59 6,461.59 6,459.97 6,460.12 334.9K
12:43 6,460.63 6,462.87 6,460.63 6,461.37 181.1K
12:44 6,460.97 6,460.97 6,457.94 6,459.14 87.6K
12:45 6,460.62 6,460.62 6,455.12 6,455.12 253.9K
12:46 6,453.93 6,454.70 6,453.01 6,453.01 161.2K
12:47 6,452.37 6,452.72 6,451.76 6,451.76 47.9K
12:48 6,452.24 6,455.60 6,452.24 6,455.60 108.5K
12:49 6,456.40 6,458.28 6,456.37 6,457.95 109.4K
12:50 6,458.77 6,458.77 6,455.44 6,455.67 104.0K
12:51 6,455.71 6,460.90 6,455.71 6,460.90 93.3K
12:52 6,463.44 6,463.60 6,462.71 6,463.14 88.2K
12:53 6,463.14 6,463.14 6,460.55 6,463.00 98.0K
12:54 6,464.68 6,465.75 6,462.47 6,462.47 165.1K
12:55 6,461.92 6,462.24 6,461.59 6,462.24 84.9K
12:56 6,463.18 6,464.03 6,463.18 6,464.03 131.7K
12:57 6,464.37 6,464.37 6,462.68 6,462.68 138.8K
12:58 6,462.29 6,463.17 6,462.29 6,463.17 53.1K
12:59 6,463.11 6,463.42 6,462.32 6,462.32 78.1K
13:00 6,462.63 6,464.19 6,461.20 6,464.19 129.0K
13:01 6,465.19 6,465.19 6,460.38 6,460.38 159.1K
13:02 6,457.85 6,457.85 6,456.98 6,456.98 273.6K
13:03 6,457.04 6,458.29 6,455.41 6,458.29 77.7K
13:04 6,458.29 6,460.38 6,458.29 6,459.24 55.1K
13:05 6,459.20 6,459.20 6,458.07 6,458.07 70.8K
13:06 6,459.75 6,459.75 6,457.42 6,457.42 160.3K
13:07 6,458.10 6,458.10 6,454.17 6,454.17 110.4K
13:08 6,443.39 6,443.39 6,440.18 6,440.18 444.9K
13:09 6,440.76 6,440.76 6,429.88 6,429.88 218.8K
13:10 6,427.17 6,427.90 6,427.17 6,427.90 149.2K
13:11 6,428.75 6,428.75 6,425.87 6,425.87 169.3K
13:12 6,430.13 6,432.36 6,430.04 6,430.04 134.9K
13:13 6,432.73 6,436.36 6,432.73 6,433.55 110.1K
13:14 6,435.79 6,435.79 6,431.98 6,431.98 69.2K
13:15 6,432.02 6,435.75 6,432.02 6,435.75 117.1K
13:16 6,436.11 6,439.87 6,436.11 6,439.87 128.6K
13:17 6,437.87 6,438.72 6,437.59 6,437.59 54.7K
13:18 6,438.28 6,438.28 6,435.74 6,437.76 260.7K
13:19 6,437.82 6,440.17 6,437.81 6,440.17 98.1K
13:20 6,439.40 6,441.87 6,439.40 6,441.87 90.0K
13:21 6,441.31 6,441.31 6,439.93 6,439.93 75.8K
13:22 6,442.01 6,442.01 6,440.74 6,441.42 117.1K
13:23 6,441.46 6,442.72 6,441.46 6,442.72 73.1K
13:24 6,441.94 6,443.06 6,441.94 6,442.77 71.2K
13:25 6,444.48 6,446.10 6,444.48 6,445.15 95.4K
13:26 6,445.10 6,445.17 6,444.69 6,444.69 87.8K
13:27 6,442.48 6,446.52 6,442.48 6,446.52 82.2K
13:28 6,446.47 6,446.47 6,443.45 6,443.45 80.4K
13:29 6,443.44 6,448.89 6,443.44 6,447.72 187.0K
13:30 6,446.92 6,446.92 6,444.85 6,446.46 142.9K
13:31 6,446.75 6,446.75 6,445.16 6,445.16 115.3K
13:32 6,445.59 6,445.59 6,439.67 6,439.67 94.1K
13:33 6,436.34 6,438.00 6,434.86 6,438.00 109.8K
13:34 6,438.35 6,442.30 6,437.09 6,437.09 75.7K
13:35 6,436.17 6,436.17 6,433.14 6,433.14 92.9K
13:36 6,435.72 6,436.66 6,435.72 6,436.66 83.2K
13:37 6,437.19 6,437.19 6,435.29 6,435.29 55.3K
13:38 6,434.82 6,434.82 6,434.28 6,434.28 50.1K
13:39 6,434.63 6,440.43 6,434.63 6,440.43 104.8K
13:40 6,442.66 6,443.83 6,440.72 6,440.72 106.0K
13:41 6,440.14 6,440.57 6,439.28 6,440.57 71.9K
13:42 6,440.56 6,440.56 6,440.20 6,440.47 61.1K
13:43 6,439.20 6,439.20 6,437.28 6,437.28 48.7K
13:44 6,435.91 6,437.77 6,435.15 6,435.15 85.1K
13:45 6,433.73 6,436.33 6,433.73 6,436.33 84.5K
13:46 6,438.07 6,438.07 6,436.58 6,436.58 50.8K
13:47 6,435.60 6,436.39 6,435.60 6,436.39 112.7K
13:48 6,437.46 6,442.51 6,437.46 6,442.51 150.5K
13:49 6,443.54 6,447.49 6,443.54 6,447.44 134.0K
13:50 6,446.96 6,447.89 6,446.38 6,447.89 64.2K
13:51 6,448.85 6,449.36 6,446.75 6,446.75 111.3K
13:52 6,446.90 6,449.25 6,446.54 6,449.25 119.3K
13:53 6,448.06 6,448.65 6,448.06 6,448.65 53.1K
13:54 6,448.29 6,448.29 6,447.14 6,447.94 72.1K
13:55 6,448.23 6,449.81 6,447.34 6,449.81 107.1K
13:56 6,449.72 6,449.77 6,448.11 6,449.77 234.2K
13:57 6,450.69 6,451.15 6,449.84 6,449.87 67.9K
13:58 6,451.41 6,455.13 6,451.41 6,455.13 144.0K
13:59 6,455.71 6,456.25 6,455.70 6,455.70 117.8K
14:00 6,456.65 6,457.03 6,456.65 6,457.03 133.8K
14:01 6,459.24 6,460.78 6,459.24 6,460.69 287.1K
14:02 6,459.34 6,462.94 6,459.34 6,462.94 130.0K
14:03 6,462.70 6,467.68 6,462.70 6,467.68 267.7K
14:04 6,468.29 6,470.51 6,468.29 6,470.51 201.7K
14:05 6,471.01 6,471.01 6,469.48 6,470.03 107.0K
14:06 6,470.47 6,475.46 6,470.47 6,475.46 118.8K
14:07 6,476.40 6,481.80 6,476.40 6,481.80 208.2K
14:08 6,481.23 6,481.23 6,479.64 6,479.64 117.0K
14:09 6,480.32 6,481.70 6,480.32 6,480.75 188.4K
14:10 6,480.82 6,480.82 6,476.77 6,476.77 130.7K
14:11 6,476.65 6,478.02 6,475.53 6,477.54 74.1K
14:12 6,476.87 6,476.87 6,474.07 6,476.70 112.7K
14:13 6,477.22 6,479.89 6,477.22 6,479.42 109.5K
14:14 6,479.17 6,484.41 6,478.85 6,484.41 189.5K
14:15 6,484.46 6,488.37 6,484.46 6,488.37 101.8K
14:16 6,488.86 6,489.01 6,488.39 6,489.01 105.5K
14:17 6,489.56 6,490.44 6,488.27 6,488.27 92.2K
14:18 6,488.33 6,488.46 6,484.79 6,484.79 198.1K
14:19 6,483.49 6,487.47 6,483.49 6,486.28 159.5K
14:20 6,485.63 6,487.50 6,485.01 6,487.50 148.5K
14:21 6,488.03 6,490.28 6,488.03 6,488.93 71.6K
14:22 6,489.93 6,490.73 6,489.93 6,490.73 63.0K
14:23 6,490.20 6,490.20 6,487.58 6,487.58 96.3K
14:24 6,487.10 6,489.40 6,486.45 6,489.40 143.4K
14:25 6,490.86 6,491.29 6,489.24 6,489.24 195.7K
14:26 6,487.92 6,488.58 6,487.92 6,487.99 74.3K
14:27 6,489.44 6,489.46 6,489.02 6,489.02 75.9K
14:28 6,489.04 6,490.66 6,489.04 6,489.23 180.7K
14:29 6,489.21 6,491.40 6,489.20 6,489.20 115.0K
14:30 6,488.52 6,488.86 6,487.78 6,487.78 83.1K
14:31 6,486.88 6,487.08 6,485.12 6,485.12 110.9K
14:32 6,484.77 6,484.77 6,483.61 6,483.80 170.0K
14:33 6,482.76 6,483.97 6,480.94 6,480.94 227.7K
14:34 6,481.66 6,481.74 6,479.71 6,479.71 79.4K
14:35 6,479.45 6,481.06 6,479.20 6,481.06 64.5K
14:36 6,480.36 6,482.56 6,480.36 6,482.25 75.4K
14:37 6,480.77 6,480.77 6,477.61 6,477.61 122.6K
14:38 6,478.12 6,478.12 6,475.01 6,475.01 158.9K
14:39 6,475.66 6,476.74 6,475.66 6,476.74 99.4K
14:40 6,476.90 6,478.10 6,476.59 6,478.10 67.2K
14:41 6,477.61 6,480.13 6,477.61 6,479.36 154.0K
14:42 6,479.51 6,479.51 6,477.55 6,477.90 156.7K
14:43 6,478.01 6,478.01 6,472.92 6,472.92 132.6K
14:44 6,472.74 6,473.32 6,472.02 6,472.02 100.5K
14:45 6,472.58 6,472.58 6,471.02 6,471.70 130.6K
14:46 6,471.10 6,471.10 6,467.95 6,467.95 110.8K
14:47 6,469.40 6,470.80 6,469.40 6,470.69 136.1K
14:48 6,470.79 6,474.63 6,470.79 6,474.63 179.9K
14:49 6,474.43 6,474.68 6,474.35 6,474.35 149.0K
14:50 6,472.94 6,472.94 6,471.31 6,472.02 131.9K
14:51 6,472.38 6,473.14 6,472.38 6,473.13 135.3K
14:52 6,472.40 6,472.40 6,471.05 6,471.05 70.3K
14:53 6,471.67 6,471.67 6,470.38 6,471.25 114.9K
14:54 6,470.19 6,472.09 6,470.19 6,472.09 71.2K
14:55 6,472.55 6,476.60 6,472.55 6,475.79 366.1K
14:56 6,476.47 6,476.50 6,474.39 6,474.39 100.4K
14:57 6,473.45 6,473.56 6,473.28 6,473.47 294.3K
14:58 6,472.79 6,474.01 6,472.49 6,474.01 142.9K
14:59 6,473.14 6,473.14 6,470.92 6,471.18 97.2K
15:00 6,470.75 6,470.75 6,468.47 6,469.94 200.6K
15:01 6,472.01 6,473.00 6,472.01 6,473.00 134.6K
15:02 6,475.12 6,475.90 6,475.12 6,475.36 299.2K
15:03 6,474.47 6,474.47 6,468.68 6,468.68 92.7K
15:04 6,468.95 6,469.39 6,467.22 6,469.39 205.0K
15:05 6,468.67 6,468.67 6,468.36 6,468.50 104.1K
15:06 6,467.21 6,469.59 6,467.21 6,469.59 99.0K
15:07 6,471.13 6,471.40 6,470.48 6,470.48 134.0K
15:08 6,470.61 6,470.80 6,470.21 6,470.80 74.5K
15:09 6,471.44 6,473.60 6,471.44 6,473.46 237.1K
15:10 6,473.41 6,474.08 6,472.88 6,472.88 98.1K
15:11 6,470.59 6,470.59 6,467.15 6,467.15 209.2K
15:12 6,467.43 6,471.38 6,467.43 6,471.38 86.3K
15:13 6,472.01 6,473.92 6,472.01 6,473.92 64.1K
15:14 6,474.73 6,476.03 6,474.73 6,476.03 129.9K
15:15 6,474.81 6,474.81 6,474.21 6,474.21 125.4K
15:16 6,474.07 6,474.63 6,474.07 6,474.18 148.4K
15:17 6,472.01 6,472.01 6,467.23 6,467.25 310.0K
15:18 6,465.13 6,466.08 6,464.63 6,466.08 287.9K
15:19 6,466.79 6,468.69 6,466.76 6,466.76 110.7K
15:20 6,468.09 6,470.80 6,467.93 6,467.93 188.9K
15:21 6,467.25 6,468.10 6,466.26 6,467.24 173.7K
15:22 6,464.39 6,464.66 6,462.17 6,462.17 178.9K
15:23 6,462.88 6,462.88 6,461.56 6,462.08 195.8K
15:24 6,465.11 6,465.71 6,464.03 6,465.71 165.2K
15:25 6,464.47 6,465.00 6,463.86 6,465.00 124.6K
15:26 6,465.24 6,465.77 6,464.12 6,465.77 147.8K
15:27 6,464.30 6,464.76 6,464.30 6,464.31 151.1K
15:28 6,463.53 6,466.32 6,461.77 6,466.32 364.8K
15:29 6,467.87 6,468.23 6,466.76 6,467.69 306.5K
15:30 6,467.53 6,467.53 6,465.20 6,465.20 189.5K
15:31 6,465.95 6,465.95 6,462.79 6,463.36 184.7K
15:32 6,463.40 6,463.40 6,462.65 6,463.07 142.2K
15:33 6,459.55 6,461.82 6,459.55 6,461.82 201.6K
15:34 6,463.60 6,463.60 6,461.60 6,463.57 143.6K
15:35 6,462.96 6,464.23 6,462.80 6,462.89 194.7K
15:36 6,461.00 6,461.00 6,458.97 6,458.97 261.8K
15:37 6,459.78 6,460.52 6,459.18 6,459.60 169.4K
15:38 6,458.69 6,458.69 6,457.44 6,457.44 151.2K
15:39 6,459.47 6,459.47 6,458.39 6,458.61 263.9K
15:40 6,458.35 6,459.12 6,456.54 6,456.54 188.1K
15:41 6,455.89 6,459.22 6,455.89 6,457.62 281.4K
15:42 6,457.82 6,457.94 6,457.27 6,457.91 145.1K
15:43 6,458.04 6,459.53 6,457.58 6,459.53 310.5K
15:44 6,463.04 6,467.72 6,462.68 6,467.72 633.2K
15:45 6,465.59 6,466.48 6,462.55 6,462.55 226.5K
15:46 6,462.01 6,462.01 6,459.34 6,459.34 239.1K
15:47 6,457.32 6,461.50 6,457.32 6,461.50 271.2K
15:48 6,462.00 6,464.08 6,461.85 6,464.08 208.4K
15:49 6,465.11 6,467.16 6,464.70 6,467.16 248.0K
15:50 6,466.73 6,476.85 6,466.73 6,474.62 1,018.2K
15:51 6,470.40 6,470.40 6,465.93 6,468.11 595.0K
15:52 6,469.04 6,471.27 6,468.52 6,471.27 671.0K
15:53 6,472.92 6,472.92 6,471.01 6,471.55 398.1K
15:54 6,473.00 6,474.48 6,472.86 6,474.48 445.8K
15:55 6,473.92 6,473.92 6,469.64 6,469.64 760.9K
15:56 6,469.50 6,471.95 6,469.50 6,469.67 1,076.1K
15:57 6,471.76 6,471.76 6,466.95 6,466.95 768.3K
15:58 6,465.75 6,466.20 6,465.16 6,465.87 839.0K
15:59 6,465.67 6,466.15 6,464.95 6,464.95 1,439.8K
16:00 6,463.25 6,463.25 6,462.51 6,462.51 58,760.5K
16:01 6,462.51 6,462.51 6,462.51 6,462.51 380.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据