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 6,462.51 6,462.51 6,424.08 6,424.08 3,477.8K
09:31 6,431.84 6,443.38 6,427.52 6,443.38 348.6K
09:32 6,433.68 6,433.68 6,412.95 6,412.95 383.7K
09:33 6,411.06 6,415.47 6,409.47 6,410.17 434.3K
09:34 6,413.11 6,418.12 6,410.80 6,418.06 364.0K
09:35 6,415.63 6,415.63 6,404.79 6,407.72 211.0K
09:36 6,409.82 6,409.82 6,382.46 6,382.46 370.4K
09:37 6,383.49 6,383.49 6,368.63 6,368.63 317.7K
09:38 6,367.43 6,368.56 6,361.09 6,368.56 398.9K
09:39 6,370.14 6,372.62 6,369.76 6,370.88 228.9K
09:40 6,370.47 6,377.30 6,370.47 6,377.30 544.5K
09:41 6,386.00 6,393.88 6,386.00 6,390.28 295.5K
09:42 6,394.33 6,394.33 6,389.73 6,389.73 167.7K
09:43 6,390.11 6,391.51 6,389.79 6,391.51 192.0K
09:44 6,384.05 6,384.05 6,376.76 6,376.76 339.6K
09:45 6,382.19 6,385.36 6,380.27 6,385.36 170.6K
09:46 6,381.89 6,387.94 6,381.89 6,383.13 246.0K
09:47 6,386.29 6,389.44 6,385.04 6,389.44 187.9K
09:48 6,391.58 6,391.58 6,383.64 6,383.64 225.1K
09:49 6,382.13 6,384.67 6,382.13 6,384.55 247.9K
09:50 6,388.97 6,388.97 6,382.42 6,386.43 117.8K
09:51 6,386.91 6,394.83 6,385.15 6,393.89 211.1K
09:52 6,392.38 6,392.52 6,390.54 6,392.52 171.5K
09:53 6,390.69 6,390.81 6,389.03 6,389.03 140.5K
09:54 6,391.18 6,391.18 6,389.31 6,390.47 207.9K
09:55 6,388.45 6,389.71 6,383.94 6,383.94 193.2K
09:56 6,380.13 6,380.70 6,372.61 6,372.61 454.7K
09:57 6,366.48 6,370.78 6,366.48 6,370.78 239.6K
09:58 6,369.95 6,375.98 6,369.95 6,373.86 183.1K
09:59 6,376.84 6,381.21 6,376.84 6,381.21 219.2K
10:00 6,380.15 6,380.15 6,373.60 6,373.60 261.3K
10:01 6,382.49 6,397.15 6,382.49 6,397.15 301.5K
10:02 6,395.35 6,396.23 6,392.35 6,396.23 107.4K
10:03 6,399.05 6,416.19 6,399.05 6,412.75 284.9K
10:04 6,419.87 6,426.22 6,419.39 6,425.86 315.3K
10:05 6,424.76 6,425.83 6,421.51 6,424.81 158.5K
10:06 6,424.55 6,431.18 6,420.86 6,420.86 396.1K
10:07 6,423.17 6,423.86 6,422.28 6,423.86 130.1K
10:08 6,420.16 6,426.28 6,420.16 6,426.28 453.0K
10:09 6,426.81 6,426.81 6,420.29 6,422.49 263.6K
10:10 6,423.61 6,423.61 6,417.31 6,421.57 181.5K
10:11 6,423.35 6,429.32 6,423.35 6,429.32 148.7K
10:12 6,430.53 6,430.53 6,416.01 6,416.01 233.2K
10:13 6,416.95 6,416.95 6,409.62 6,409.62 137.2K
10:14 6,408.08 6,408.08 6,402.36 6,402.36 297.1K
10:15 6,401.21 6,413.47 6,401.21 6,413.47 231.2K
10:16 6,417.19 6,421.81 6,417.18 6,421.81 202.8K
10:17 6,420.16 6,421.24 6,415.51 6,415.51 181.4K
10:18 6,413.69 6,417.51 6,413.69 6,415.94 134.5K
10:19 6,414.11 6,414.42 6,411.03 6,412.58 171.0K
10:20 6,410.72 6,421.98 6,410.72 6,421.98 173.0K
10:21 6,427.46 6,427.46 6,425.77 6,427.17 237.2K
10:22 6,428.97 6,429.80 6,427.36 6,428.48 197.0K
10:23 6,428.45 6,428.45 6,421.80 6,421.80 148.0K
10:24 6,418.33 6,419.60 6,418.24 6,418.24 170.0K
10:25 6,418.10 6,419.68 6,416.51 6,419.68 219.6K
10:26 6,420.52 6,423.07 6,417.59 6,417.59 176.2K
10:27 6,420.09 6,422.35 6,418.12 6,422.35 161.3K
10:28 6,426.66 6,433.51 6,426.66 6,433.51 317.4K
10:29 6,433.92 6,433.98 6,432.53 6,432.53 263.4K
10:30 6,433.04 6,433.04 6,423.78 6,423.78 226.2K
10:31 6,423.70 6,424.56 6,422.41 6,424.56 219.9K
10:32 6,424.31 6,424.31 6,421.11 6,421.28 178.4K
10:33 6,421.55 6,426.43 6,421.55 6,426.43 136.9K
10:34 6,426.44 6,429.78 6,426.44 6,429.78 151.5K
10:35 6,427.68 6,429.84 6,427.00 6,429.84 123.5K
10:36 6,427.45 6,431.14 6,427.07 6,428.87 193.1K
10:37 6,428.44 6,433.69 6,428.44 6,433.69 164.2K
10:38 6,437.31 6,437.31 6,426.91 6,426.91 207.7K
10:39 6,429.27 6,435.29 6,429.27 6,435.29 154.7K
10:40 6,433.92 6,436.18 6,433.12 6,435.63 299.0K
10:41 6,436.13 6,436.34 6,433.20 6,433.20 173.8K
10:42 6,432.86 6,441.67 6,432.86 6,441.67 182.7K
10:43 6,440.25 6,440.25 6,435.29 6,437.85 209.4K
10:44 6,438.48 6,438.90 6,436.86 6,437.66 69.9K
10:45 6,437.43 6,439.04 6,437.43 6,437.89 165.7K
10:46 6,438.13 6,438.13 6,436.86 6,437.28 190.8K
10:47 6,439.01 6,443.56 6,439.01 6,443.53 132.5K
10:48 6,444.94 6,444.94 6,440.28 6,443.56 230.9K
10:49 6,443.59 6,443.59 6,434.99 6,434.99 165.2K
10:50 6,435.89 6,438.39 6,432.50 6,435.20 271.1K
10:51 6,435.57 6,437.06 6,433.45 6,437.06 105.8K
10:52 6,434.23 6,437.93 6,434.23 6,436.95 86.3K
10:53 6,437.26 6,438.26 6,435.70 6,436.14 144.7K
10:54 6,436.38 6,436.43 6,430.36 6,430.36 136.2K
10:55 6,428.86 6,433.68 6,428.86 6,433.68 181.9K
10:56 6,435.84 6,438.26 6,435.84 6,435.90 137.3K
10:57 6,435.22 6,435.22 6,431.30 6,433.78 111.8K
10:58 6,436.50 6,439.80 6,436.50 6,439.80 139.9K
10:59 6,441.11 6,442.52 6,439.52 6,442.52 177.8K
11:00 6,443.03 6,451.69 6,443.03 6,450.94 212.3K
11:01 6,448.71 6,448.71 6,444.91 6,444.91 137.0K
11:02 6,443.61 6,445.37 6,443.61 6,445.37 93.6K
11:03 6,446.27 6,447.64 6,446.27 6,447.27 83.0K
11:04 6,447.44 6,447.44 6,443.80 6,443.80 106.1K
11:05 6,443.51 6,449.62 6,442.35 6,449.62 141.2K
11:06 6,450.73 6,454.96 6,450.73 6,454.35 174.0K
11:07 6,453.80 6,455.41 6,453.24 6,453.24 147.4K
11:08 6,451.68 6,456.86 6,451.43 6,456.86 184.3K
11:09 6,457.07 6,457.68 6,456.30 6,456.55 157.9K
11:10 6,455.67 6,455.67 6,452.12 6,452.20 134.0K
11:11 6,452.85 6,456.18 6,452.85 6,456.18 126.7K
11:12 6,460.39 6,464.49 6,460.39 6,464.49 543.4K
11:13 6,466.51 6,466.51 6,462.49 6,462.49 150.4K
11:14 6,461.28 6,461.28 6,457.37 6,457.37 230.9K
11:15 6,456.41 6,459.99 6,456.41 6,456.99 221.0K
11:16 6,455.81 6,455.90 6,453.08 6,455.90 147.8K
11:17 6,456.31 6,456.31 6,454.73 6,455.43 159.6K
11:18 6,456.02 6,460.21 6,456.02 6,460.21 134.0K
11:19 6,461.94 6,461.94 6,456.32 6,458.69 182.4K
11:20 6,455.65 6,459.52 6,454.72 6,459.52 248.8K
11:21 6,460.70 6,460.70 6,455.53 6,455.53 191.9K
11:22 6,452.13 6,453.23 6,452.13 6,453.23 238.2K
11:23 6,453.62 6,460.51 6,453.62 6,460.51 146.4K
11:24 6,461.66 6,461.66 6,454.82 6,454.82 121.9K
11:25 6,455.63 6,457.56 6,455.63 6,457.34 83.0K
11:26 6,458.70 6,458.70 6,447.31 6,447.31 209.7K
11:27 6,449.50 6,449.50 6,444.26 6,444.26 134.6K
11:28 6,446.39 6,448.46 6,446.39 6,448.46 158.0K
11:29 6,449.62 6,449.73 6,448.97 6,449.73 83.0K
11:30 6,457.18 6,462.47 6,457.18 6,457.73 251.1K
11:31 6,453.44 6,453.44 6,450.22 6,450.89 138.1K
11:32 6,450.08 6,451.55 6,449.95 6,449.95 90.6K
11:33 6,448.92 6,449.72 6,443.25 6,443.35 165.9K
11:34 6,443.41 6,446.73 6,443.41 6,446.09 129.1K
11:35 6,447.13 6,447.61 6,445.07 6,445.07 68.1K
11:36 6,442.47 6,443.63 6,440.21 6,443.63 157.6K
11:37 6,443.19 6,443.70 6,434.76 6,434.76 220.8K
11:38 6,435.79 6,435.79 6,433.42 6,433.44 94.5K
11:39 6,433.81 6,435.12 6,433.81 6,433.94 83.2K
11:40 6,434.95 6,435.46 6,431.35 6,431.35 94.9K
11:41 6,431.42 6,431.93 6,429.88 6,429.88 98.2K
11:42 6,431.80 6,432.70 6,431.04 6,432.63 125.1K
11:43 6,431.15 6,432.93 6,429.49 6,429.49 136.0K
11:44 6,429.63 6,429.63 6,427.92 6,428.52 161.5K
11:45 6,428.73 6,429.64 6,428.62 6,429.64 91.3K
11:46 6,429.48 6,429.48 6,428.05 6,428.66 104.8K
11:47 6,428.81 6,431.62 6,428.81 6,431.62 220.4K
11:48 6,433.61 6,434.00 6,429.17 6,429.17 182.1K
11:49 6,430.12 6,430.12 6,426.07 6,426.07 111.9K
11:50 6,427.02 6,427.83 6,419.47 6,419.47 208.6K
11:51 6,419.76 6,419.76 6,416.85 6,416.85 131.9K
11:52 6,417.71 6,418.50 6,416.43 6,418.50 142.9K
11:53 6,414.62 6,416.46 6,414.39 6,414.39 92.3K
11:54 6,411.62 6,415.69 6,411.62 6,415.69 85.2K
11:55 6,414.43 6,414.43 6,410.18 6,410.18 107.2K
11:56 6,408.20 6,408.20 6,406.04 6,406.80 164.4K
11:57 6,407.22 6,408.15 6,406.89 6,406.89 101.9K
11:58 6,404.82 6,407.55 6,404.82 6,407.40 109.1K
11:59 6,407.09 6,407.09 6,402.67 6,403.57 152.2K
12:00 6,398.98 6,403.69 6,398.98 6,403.69 311.0K
12:01 6,405.06 6,405.06 6,402.57 6,404.51 113.1K
12:02 6,401.31 6,402.52 6,401.28 6,402.52 121.9K
12:03 6,400.68 6,400.68 6,397.27 6,397.37 177.0K
12:04 6,397.55 6,397.55 6,396.18 6,396.65 207.5K
12:05 6,392.31 6,392.71 6,392.20 6,392.44 214.3K
12:06 6,392.46 6,392.47 6,391.36 6,392.34 125.7K
12:07 6,390.28 6,390.28 6,388.30 6,388.30 200.0K
12:08 6,389.09 6,390.10 6,385.24 6,385.24 141.9K
12:09 6,387.64 6,389.82 6,387.49 6,389.82 142.1K
12:10 6,392.29 6,398.52 6,392.29 6,397.76 202.8K
12:11 6,397.82 6,398.92 6,397.73 6,397.73 461.4K
12:12 6,397.42 6,397.42 6,391.05 6,391.05 188.6K
12:13 6,388.65 6,388.65 6,387.08 6,387.86 183.2K
12:14 6,386.27 6,386.27 6,385.26 6,385.26 119.7K
12:15 6,383.92 6,385.82 6,383.92 6,385.82 254.4K
12:16 6,387.00 6,389.33 6,386.88 6,389.33 167.8K
12:17 6,389.83 6,389.83 6,384.42 6,384.42 145.7K
12:18 6,383.52 6,390.92 6,383.52 6,390.04 190.3K
12:19 6,391.82 6,392.87 6,391.61 6,391.61 99.5K
12:20 6,391.73 6,396.16 6,391.73 6,396.16 120.9K
12:21 6,398.09 6,400.01 6,398.09 6,399.19 100.5K
12:22 6,400.38 6,405.73 6,400.17 6,405.73 135.2K
12:23 6,405.80 6,405.80 6,404.59 6,404.59 127.2K
12:24 6,405.77 6,407.50 6,404.90 6,404.90 90.8K
12:25 6,404.89 6,405.43 6,400.88 6,401.18 123.0K
12:26 6,404.88 6,405.24 6,404.39 6,405.24 144.6K
12:27 6,404.06 6,404.06 6,401.07 6,402.70 160.8K
12:28 6,398.72 6,398.72 6,395.28 6,396.52 128.1K
12:29 6,397.51 6,400.42 6,397.51 6,399.75 64.9K
12:30 6,401.12 6,405.61 6,401.12 6,405.61 99.7K
12:31 6,403.30 6,405.81 6,403.30 6,404.10 62.5K
12:32 6,401.14 6,401.14 6,399.14 6,400.49 109.5K
12:33 6,400.28 6,400.28 6,398.18 6,398.18 138.7K
12:34 6,396.56 6,396.82 6,394.83 6,394.83 146.7K
12:35 6,396.31 6,396.31 6,394.98 6,396.03 68.2K
12:36 6,394.20 6,396.30 6,393.18 6,395.97 108.3K
12:37 6,395.15 6,397.44 6,395.15 6,396.33 109.0K
12:38 6,395.02 6,396.76 6,395.02 6,396.76 88.9K
12:39 6,398.29 6,398.29 6,396.20 6,396.20 76.5K
12:40 6,395.69 6,395.69 6,394.46 6,395.54 70.8K
12:41 6,395.82 6,401.82 6,395.82 6,401.82 107.5K
12:42 6,400.41 6,403.00 6,399.86 6,403.00 71.4K
12:43 6,403.33 6,403.33 6,401.03 6,401.03 129.0K
12:44 6,401.99 6,401.99 6,399.32 6,399.32 54.2K
12:45 6,399.46 6,399.46 6,396.78 6,397.10 113.7K
12:46 6,396.47 6,396.47 6,388.69 6,388.69 487.2K
12:47 6,386.71 6,386.71 6,383.01 6,383.01 246.7K
12:48 6,382.22 6,382.37 6,380.70 6,381.48 259.9K
12:49 6,383.03 6,383.23 6,379.84 6,379.84 131.1K
12:50 6,381.40 6,381.40 6,379.91 6,380.80 106.6K
12:51 6,380.09 6,385.62 6,380.09 6,385.62 139.8K
12:52 6,384.20 6,384.53 6,381.93 6,382.04 65.4K
12:53 6,382.11 6,382.11 6,377.04 6,378.22 268.3K
12:54 6,379.55 6,382.00 6,379.55 6,382.00 67.7K
12:55 6,381.09 6,384.94 6,381.09 6,384.94 98.2K
12:56 6,384.88 6,387.29 6,384.82 6,385.45 67.8K
12:57 6,386.41 6,388.17 6,386.12 6,388.17 171.5K
12:58 6,388.23 6,390.01 6,387.84 6,390.01 94.6K
12:59 6,394.45 6,395.95 6,394.45 6,395.09 109.2K
13:00 6,393.91 6,395.83 6,393.66 6,395.25 130.2K
13:01 6,393.73 6,395.66 6,392.35 6,395.66 70.7K
13:02 6,394.40 6,398.75 6,393.26 6,398.75 79.0K
13:03 6,397.92 6,397.92 6,391.63 6,391.63 74.6K
13:04 6,389.88 6,390.63 6,389.29 6,389.29 132.4K
13:05 6,389.37 6,393.69 6,389.37 6,393.69 79.3K
13:06 6,394.90 6,394.90 6,391.29 6,391.29 85.7K
13:07 6,389.49 6,394.02 6,389.49 6,394.02 86.4K
13:08 6,393.18 6,394.16 6,393.18 6,394.16 100.7K
13:09 6,392.46 6,396.30 6,392.46 6,395.19 223.2K
13:10 6,395.88 6,395.88 6,392.67 6,392.67 124.5K
13:11 6,391.81 6,394.65 6,389.53 6,394.65 258.9K
13:12 6,393.94 6,394.33 6,392.98 6,394.33 112.6K
13:13 6,394.41 6,395.58 6,394.37 6,395.18 111.8K
13:14 6,396.52 6,396.52 6,396.06 6,396.40 127.4K
13:15 6,397.56 6,400.21 6,397.56 6,400.21 97.8K
13:16 6,400.05 6,400.05 6,398.09 6,399.47 77.2K
13:17 6,398.99 6,402.90 6,398.99 6,402.90 103.2K
13:18 6,406.43 6,406.43 6,404.81 6,404.81 118.4K
13:19 6,405.14 6,405.71 6,405.14 6,405.50 49.7K
13:20 6,405.33 6,405.66 6,403.87 6,403.87 88.8K
13:21 6,403.31 6,405.70 6,402.27 6,405.70 139.4K
13:22 6,404.43 6,404.43 6,403.87 6,404.25 81.2K
13:23 6,404.48 6,406.81 6,404.48 6,406.72 86.4K
13:24 6,406.69 6,407.30 6,406.69 6,407.30 81.6K
13:25 6,407.03 6,407.77 6,407.03 6,407.18 121.6K
13:26 6,407.15 6,408.32 6,406.52 6,408.32 84.0K
13:27 6,408.18 6,408.18 6,406.32 6,406.32 86.0K
13:28 6,405.81 6,405.81 6,402.47 6,402.67 77.2K
13:29 6,401.73 6,401.73 6,400.67 6,401.28 134.2K
13:30 6,401.19 6,401.19 6,401.11 6,401.14 42.5K
13:31 6,404.88 6,409.38 6,404.88 6,409.38 167.6K
13:32 6,410.44 6,410.44 6,408.98 6,408.98 187.4K
13:33 6,408.72 6,409.19 6,407.91 6,408.18 49.8K
13:34 6,408.51 6,408.97 6,408.16 6,408.16 87.5K
13:35 6,407.84 6,408.78 6,405.72 6,405.72 94.4K
13:36 6,404.84 6,404.84 6,402.62 6,403.45 180.0K
13:37 6,404.35 6,404.35 6,401.39 6,401.39 117.8K
13:38 6,401.18 6,403.94 6,401.18 6,403.94 97.6K
13:39 6,402.72 6,402.72 6,399.63 6,399.63 187.9K
13:40 6,398.58 6,398.58 6,395.31 6,395.31 97.1K
13:41 6,395.58 6,395.58 6,392.19 6,392.19 127.9K
13:42 6,392.35 6,392.35 6,390.46 6,391.26 57.4K
13:43 6,394.21 6,396.07 6,394.21 6,396.07 74.6K
13:44 6,396.36 6,396.36 6,393.75 6,394.09 68.1K
13:45 6,395.36 6,397.45 6,395.36 6,397.45 96.3K
13:46 6,400.77 6,404.25 6,400.77 6,404.25 164.0K
13:47 6,402.86 6,402.86 6,401.01 6,401.61 59.8K
13:48 6,401.73 6,401.73 6,397.65 6,398.34 90.7K
13:49 6,398.25 6,398.83 6,394.62 6,394.62 96.3K
13:50 6,393.85 6,393.85 6,389.79 6,390.83 155.5K
13:51 6,390.41 6,391.68 6,388.33 6,391.68 92.7K
13:52 6,391.74 6,395.97 6,391.74 6,395.97 123.0K
13:53 6,396.09 6,397.48 6,396.09 6,396.24 88.2K
13:54 6,395.93 6,395.93 6,394.89 6,394.89 47.6K
13:55 6,392.57 6,394.24 6,392.57 6,394.24 95.6K
13:56 6,394.14 6,394.69 6,390.77 6,390.77 151.3K
13:57 6,390.88 6,390.88 6,389.79 6,389.79 56.0K
13:58 6,387.67 6,388.92 6,387.67 6,388.92 113.3K
13:59 6,389.18 6,389.18 6,386.09 6,386.09 92.3K
14:00 6,386.54 6,387.30 6,385.70 6,386.91 90.4K
14:01 6,386.46 6,387.01 6,385.27 6,385.27 87.8K
14:02 6,385.23 6,385.23 6,382.16 6,382.16 127.1K
14:03 6,383.76 6,384.10 6,383.75 6,384.00 65.4K
14:04 6,382.86 6,383.51 6,381.89 6,383.51 89.4K
14:05 6,383.51 6,383.99 6,383.40 6,383.40 55.6K
14:06 6,381.05 6,382.06 6,381.05 6,382.06 97.6K
14:07 6,383.62 6,385.64 6,383.62 6,385.59 122.5K
14:08 6,385.90 6,385.90 6,384.86 6,384.86 58.1K
14:09 6,385.94 6,385.94 6,384.30 6,385.82 119.4K
14:10 6,386.27 6,391.58 6,386.27 6,391.58 149.8K
14:11 6,390.81 6,390.81 6,390.19 6,390.19 74.6K
14:12 6,391.46 6,392.35 6,391.28 6,391.28 69.1K
14:13 6,389.00 6,391.02 6,389.00 6,390.95 82.2K
14:14 6,390.96 6,392.50 6,390.96 6,391.49 78.4K
14:15 6,392.65 6,393.28 6,391.33 6,391.33 83.9K
14:16 6,390.95 6,393.13 6,390.95 6,390.98 90.8K
14:17 6,392.95 6,392.95 6,388.42 6,388.42 129.0K
14:18 6,390.01 6,390.26 6,386.82 6,386.82 83.1K
14:19 6,386.09 6,386.09 6,382.37 6,382.37 117.5K
14:20 6,383.22 6,387.10 6,383.22 6,386.96 144.8K
14:21 6,386.04 6,386.12 6,385.45 6,386.12 78.4K
14:22 6,385.02 6,385.02 6,381.70 6,381.80 134.3K
14:23 6,380.29 6,382.99 6,380.29 6,381.90 161.8K
14:24 6,380.66 6,382.78 6,380.66 6,382.78 140.5K
14:25 6,383.40 6,383.40 6,381.92 6,381.92 102.3K
14:26 6,381.87 6,381.87 6,379.65 6,379.65 107.1K
14:27 6,378.78 6,379.27 6,377.00 6,377.72 148.7K
14:28 6,377.75 6,378.39 6,377.75 6,378.39 74.6K
14:29 6,379.29 6,380.12 6,378.40 6,380.12 104.7K
14:30 6,378.82 6,379.22 6,377.63 6,377.63 191.6K
14:31 6,379.30 6,379.30 6,374.83 6,374.83 143.3K
14:32 6,376.43 6,378.69 6,375.97 6,378.04 142.7K
14:33 6,381.48 6,381.48 6,377.93 6,377.93 105.6K
14:34 6,378.55 6,380.99 6,378.00 6,378.00 175.8K
14:35 6,379.40 6,379.81 6,378.62 6,379.81 181.4K
14:36 6,379.40 6,386.20 6,379.40 6,386.20 192.9K
14:37 6,384.51 6,384.51 6,382.82 6,382.82 69.7K
14:38 6,382.47 6,382.47 6,380.80 6,381.25 99.8K
14:39 6,381.53 6,383.08 6,381.53 6,382.12 68.0K
14:40 6,382.94 6,382.94 6,381.44 6,381.74 128.1K
14:41 6,384.11 6,385.47 6,384.11 6,385.47 112.9K
14:42 6,385.43 6,392.76 6,385.43 6,392.76 243.8K
14:43 6,395.48 6,400.49 6,395.48 6,400.49 109.5K
14:44 6,399.85 6,401.35 6,399.29 6,399.43 177.8K
14:45 6,398.00 6,401.01 6,398.00 6,401.01 107.1K
14:46 6,400.96 6,404.02 6,400.96 6,404.02 101.2K
14:47 6,403.09 6,406.04 6,402.43 6,406.04 168.2K
14:48 6,406.26 6,411.30 6,404.66 6,411.30 338.7K
14:49 6,419.70 6,423.95 6,419.70 6,423.71 589.6K
14:50 6,425.80 6,428.38 6,424.72 6,428.38 209.9K
14:51 6,430.47 6,437.87 6,430.47 6,437.87 194.4K
14:52 6,440.83 6,446.10 6,440.83 6,446.10 307.5K
14:53 6,446.57 6,446.61 6,443.73 6,443.73 231.8K
14:54 6,442.65 6,444.61 6,442.65 6,443.78 211.2K
14:55 6,444.12 6,444.12 6,431.18 6,431.18 312.8K
14:56 6,429.78 6,429.78 6,422.95 6,422.95 198.4K
14:57 6,422.23 6,427.54 6,422.23 6,425.55 165.8K
14:58 6,421.43 6,421.43 6,415.60 6,415.60 201.4K
14:59 6,416.24 6,416.24 6,404.29 6,404.29 362.8K
15:00 6,402.09 6,402.09 6,398.08 6,401.49 385.5K
15:01 6,403.53 6,410.79 6,403.53 6,410.79 286.2K
15:02 6,404.37 6,409.45 6,404.37 6,406.82 181.6K
15:03 6,404.65 6,409.40 6,404.65 6,409.40 114.1K
15:04 6,408.30 6,413.31 6,408.30 6,413.31 185.9K
15:05 6,415.68 6,416.36 6,412.39 6,412.39 137.6K
15:06 6,414.81 6,418.01 6,412.35 6,418.01 126.0K
15:07 6,418.54 6,418.54 6,415.77 6,417.85 127.4K
15:08 6,418.11 6,418.11 6,416.37 6,417.29 221.3K
15:09 6,416.70 6,417.57 6,416.51 6,416.51 100.0K
15:10 6,416.06 6,420.23 6,414.85 6,420.23 151.6K
15:11 6,415.87 6,420.22 6,415.87 6,418.01 130.0K
15:12 6,416.24 6,417.58 6,414.73 6,416.96 93.1K
15:13 6,417.47 6,417.47 6,414.65 6,415.13 87.5K
15:14 6,413.35 6,415.42 6,412.07 6,414.70 125.9K
15:15 6,418.25 6,421.94 6,418.25 6,420.27 399.7K
15:16 6,418.20 6,418.20 6,413.84 6,413.84 131.4K
15:17 6,413.48 6,416.82 6,413.48 6,415.88 108.6K
15:18 6,415.59 6,417.40 6,414.28 6,414.28 83.7K
15:19 6,415.73 6,418.94 6,415.73 6,415.97 133.7K
15:20 6,418.06 6,421.18 6,418.06 6,421.18 123.0K
15:21 6,419.46 6,419.46 6,418.29 6,418.74 127.8K
15:22 6,419.07 6,419.07 6,411.80 6,411.80 197.9K
15:23 6,408.24 6,411.26 6,408.24 6,411.26 198.0K
15:24 6,411.08 6,411.08 6,404.24 6,404.24 130.5K
15:25 6,405.46 6,408.13 6,405.46 6,408.13 104.0K
15:26 6,407.23 6,407.23 6,404.24 6,404.93 175.5K
15:27 6,404.53 6,404.59 6,402.28 6,404.22 128.3K
15:28 6,402.97 6,405.48 6,402.97 6,404.93 177.0K
15:29 6,406.48 6,408.22 6,406.48 6,407.45 146.6K
15:30 6,407.55 6,412.04 6,407.55 6,409.61 181.0K
15:31 6,413.40 6,413.40 6,410.19 6,410.19 149.5K
15:32 6,412.31 6,415.03 6,412.09 6,415.03 161.2K
15:33 6,412.91 6,416.11 6,412.91 6,414.68 259.0K
15:34 6,412.92 6,413.00 6,411.12 6,413.00 118.1K
15:35 6,412.18 6,412.18 6,408.86 6,411.42 139.8K
15:36 6,412.57 6,412.85 6,412.29 6,412.29 152.6K
15:37 6,413.46 6,414.14 6,412.82 6,413.16 147.2K
15:38 6,412.65 6,412.65 6,411.57 6,412.47 160.3K
15:39 6,412.09 6,412.54 6,410.80 6,410.80 125.5K
15:40 6,409.43 6,409.43 6,407.25 6,407.25 272.8K
15:41 6,404.71 6,404.96 6,402.19 6,402.19 251.7K
15:42 6,403.38 6,403.38 6,397.90 6,397.90 305.2K
15:43 6,396.65 6,396.65 6,391.59 6,391.59 347.0K
15:44 6,393.15 6,394.27 6,393.14 6,393.47 317.4K
15:45 6,391.99 6,401.48 6,391.99 6,401.48 370.1K
15:46 6,402.92 6,407.54 6,402.92 6,407.54 255.2K
15:47 6,408.89 6,410.92 6,408.89 6,410.92 191.0K
15:48 6,411.71 6,416.12 6,411.71 6,415.60 266.8K
15:49 6,416.08 6,417.28 6,414.85 6,417.28 223.2K
15:50 6,417.97 6,422.24 6,415.79 6,415.79 683.3K
15:51 6,418.31 6,420.68 6,418.31 6,420.67 906.1K
15:52 6,420.31 6,420.31 6,417.47 6,417.47 353.8K
15:53 6,416.94 6,416.94 6,414.43 6,415.38 349.0K
15:54 6,415.55 6,417.56 6,415.55 6,417.56 342.9K
15:55 6,417.35 6,418.73 6,417.35 6,417.98 687.3K
15:56 6,418.75 6,418.81 6,417.14 6,418.35 628.2K
15:57 6,417.82 6,417.83 6,415.98 6,415.98 504.7K
15:58 6,415.45 6,416.53 6,415.45 6,416.21 614.9K
15:59 6,416.69 6,416.69 6,415.74 6,415.74 1,163.8K
16:00 6,414.16 6,414.16 6,413.21 6,413.21 74,757.8K
16:01 6,413.21 6,413.21 6,413.21 6,413.21 335.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据