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 6,413.21 6,464.97 6,413.21 6,464.97 7,550.8K
09:31 6,472.33 6,483.71 6,472.33 6,476.80 571.9K
09:32 6,475.88 6,476.83 6,467.16 6,476.83 462.2K
09:33 6,474.85 6,476.08 6,470.59 6,470.59 211.4K
09:34 6,472.89 6,480.41 6,471.18 6,480.41 261.0K
09:35 6,486.97 6,497.45 6,486.97 6,494.74 328.9K
09:36 6,499.57 6,499.57 6,496.68 6,497.67 224.0K
09:37 6,495.46 6,502.42 6,495.46 6,502.42 213.7K
09:38 6,501.88 6,510.91 6,500.81 6,510.91 384.4K
09:39 6,510.66 6,518.93 6,510.66 6,518.07 370.1K
09:40 6,517.77 6,517.77 6,514.98 6,514.99 287.0K
09:41 6,519.41 6,524.39 6,519.41 6,520.29 271.6K
09:42 6,519.02 6,520.98 6,513.25 6,513.25 253.9K
09:43 6,514.53 6,514.53 6,511.40 6,513.96 204.5K
09:44 6,518.24 6,518.24 6,513.25 6,515.60 267.4K
09:45 6,514.69 6,514.69 6,509.51 6,511.67 190.3K
09:46 6,509.95 6,513.58 6,509.95 6,512.42 150.3K
09:47 6,513.64 6,517.25 6,513.64 6,517.25 170.6K
09:48 6,524.79 6,533.28 6,524.79 6,533.28 415.4K
09:49 6,533.85 6,533.85 6,526.97 6,526.97 229.6K
09:50 6,523.16 6,533.84 6,523.16 6,533.84 245.7K
09:51 6,537.61 6,537.61 6,535.81 6,536.09 182.2K
09:52 6,537.51 6,537.51 6,534.62 6,535.25 356.3K
09:53 6,535.56 6,535.99 6,534.29 6,534.29 191.8K
09:54 6,534.66 6,536.67 6,534.66 6,536.67 126.4K
09:55 6,536.93 6,536.93 6,533.96 6,536.34 176.3K
09:56 6,536.32 6,536.32 6,532.79 6,532.79 163.2K
09:57 6,531.24 6,531.24 6,526.82 6,527.67 128.5K
09:58 6,527.06 6,528.24 6,526.60 6,526.73 140.2K
09:59 6,529.21 6,529.21 6,523.56 6,525.23 148.0K
10:00 6,523.21 6,523.21 6,502.78 6,502.78 390.3K
10:01 6,506.81 6,506.81 6,502.94 6,506.34 249.6K
10:02 6,508.03 6,508.65 6,505.04 6,505.04 347.3K
10:03 6,504.82 6,512.53 6,504.82 6,512.53 167.9K
10:04 6,510.64 6,515.69 6,510.64 6,515.36 143.4K
10:05 6,514.37 6,514.37 6,512.42 6,513.29 103.5K
10:06 6,513.32 6,524.72 6,513.32 6,524.72 167.7K
10:07 6,523.54 6,529.20 6,523.54 6,528.63 231.3K
10:08 6,527.29 6,527.29 6,522.28 6,522.28 173.5K
10:09 6,518.76 6,521.03 6,518.76 6,521.03 145.2K
10:10 6,521.42 6,524.28 6,521.42 6,524.28 163.2K
10:11 6,525.95 6,525.95 6,522.66 6,522.66 102.0K
10:12 6,521.76 6,521.76 6,518.13 6,519.37 178.9K
10:13 6,519.97 6,523.74 6,519.75 6,523.74 171.3K
10:14 6,522.41 6,522.41 6,517.95 6,519.92 135.8K
10:15 6,518.70 6,518.70 6,514.80 6,514.80 223.6K
10:16 6,515.82 6,521.24 6,515.82 6,521.24 190.0K
10:17 6,521.83 6,522.83 6,518.68 6,518.68 99.3K
10:18 6,519.10 6,520.07 6,519.00 6,519.00 172.9K
10:19 6,520.78 6,523.50 6,520.78 6,521.50 255.9K
10:20 6,522.53 6,522.53 6,520.51 6,520.51 82.8K
10:21 6,524.02 6,527.53 6,524.02 6,524.70 127.6K
10:22 6,520.32 6,525.44 6,520.32 6,524.36 137.8K
10:23 6,524.80 6,527.75 6,523.96 6,527.75 144.7K
10:24 6,529.32 6,538.45 6,529.32 6,538.45 210.2K
10:25 6,539.85 6,539.85 6,538.42 6,538.43 321.1K
10:26 6,537.04 6,538.74 6,537.04 6,538.60 95.5K
10:27 6,544.52 6,545.86 6,543.70 6,543.70 229.0K
10:28 6,545.94 6,546.21 6,539.96 6,539.96 160.7K
10:29 6,538.39 6,538.39 6,536.64 6,537.31 152.5K
10:30 6,541.16 6,545.53 6,538.74 6,538.74 259.6K
10:31 6,538.24 6,538.24 6,533.55 6,533.55 117.0K
10:32 6,534.58 6,534.58 6,527.39 6,527.39 168.8K
10:33 6,527.24 6,532.78 6,527.24 6,530.28 178.1K
10:34 6,530.84 6,530.84 6,529.45 6,529.45 294.5K
10:35 6,529.22 6,529.79 6,522.08 6,522.08 166.0K
10:36 6,520.49 6,520.49 6,516.87 6,516.98 118.8K
10:37 6,519.40 6,519.40 6,514.12 6,514.52 293.2K
10:38 6,516.07 6,516.07 6,510.93 6,510.93 198.3K
10:39 6,511.46 6,514.28 6,511.46 6,514.04 285.2K
10:40 6,510.60 6,510.60 6,506.61 6,508.11 179.5K
10:41 6,506.10 6,508.73 6,506.10 6,508.73 175.0K
10:42 6,508.77 6,512.95 6,508.77 6,511.84 138.5K
10:43 6,510.13 6,510.85 6,510.13 6,510.19 168.4K
10:44 6,510.37 6,515.23 6,510.37 6,515.23 174.5K
10:45 6,514.89 6,515.19 6,514.57 6,515.19 115.7K
10:46 6,516.21 6,518.92 6,516.14 6,516.14 179.6K
10:47 6,516.01 6,516.01 6,512.98 6,512.98 155.8K
10:48 6,509.75 6,513.24 6,509.75 6,510.22 158.8K
10:49 6,511.19 6,527.95 6,511.19 6,527.36 401.1K
10:50 6,522.53 6,522.53 6,513.17 6,513.17 215.6K
10:51 6,504.40 6,507.69 6,504.08 6,504.08 482.3K
10:52 6,502.64 6,507.11 6,502.64 6,503.20 185.2K
10:53 6,502.97 6,505.39 6,502.26 6,502.26 103.0K
10:54 6,502.16 6,502.16 6,495.04 6,495.04 282.1K
10:55 6,496.07 6,501.98 6,496.07 6,501.98 129.6K
10:56 6,501.01 6,501.01 6,497.71 6,498.99 110.7K
10:57 6,498.05 6,498.05 6,494.25 6,494.25 96.2K
10:58 6,494.49 6,495.81 6,494.36 6,495.81 96.9K
10:59 6,494.99 6,497.84 6,494.99 6,497.84 148.1K
11:00 6,497.69 6,497.69 6,494.30 6,494.30 173.9K
11:01 6,493.28 6,496.65 6,493.28 6,496.62 137.2K
11:02 6,492.01 6,492.01 6,486.04 6,486.43 489.3K
11:03 6,487.95 6,487.95 6,485.93 6,485.93 151.0K
11:04 6,488.05 6,495.37 6,488.05 6,495.37 117.4K
11:05 6,492.39 6,492.90 6,488.97 6,488.97 73.0K
11:06 6,487.53 6,487.53 6,483.31 6,483.31 145.7K
11:07 6,483.73 6,486.87 6,483.73 6,486.87 97.2K
11:08 6,488.13 6,488.13 6,484.83 6,484.83 91.0K
11:09 6,483.73 6,485.64 6,483.73 6,485.32 63.8K
11:10 6,484.45 6,485.96 6,483.51 6,483.51 97.8K
11:11 6,484.41 6,487.73 6,483.72 6,487.73 133.9K
11:12 6,488.13 6,489.59 6,488.13 6,489.59 68.0K
11:13 6,489.34 6,491.46 6,489.34 6,489.42 113.7K
11:14 6,489.64 6,493.77 6,488.63 6,493.77 129.1K
11:15 6,494.10 6,497.12 6,493.49 6,497.12 89.7K
11:16 6,491.86 6,491.86 6,488.36 6,489.17 126.7K
11:17 6,489.39 6,489.94 6,488.21 6,488.21 102.1K
11:18 6,489.26 6,491.67 6,489.26 6,491.07 172.5K
11:19 6,491.28 6,491.28 6,486.19 6,486.52 183.3K
11:20 6,486.18 6,490.48 6,486.18 6,490.48 83.2K
11:21 6,490.33 6,490.33 6,483.55 6,483.55 153.0K
11:22 6,484.91 6,486.25 6,483.71 6,485.95 111.1K
11:23 6,486.96 6,487.72 6,485.92 6,487.72 61.8K
11:24 6,486.94 6,487.09 6,484.82 6,484.82 70.6K
11:25 6,484.79 6,484.79 6,482.12 6,482.12 213.6K
11:26 6,480.74 6,480.74 6,472.98 6,472.98 232.2K
11:27 6,472.37 6,472.37 6,469.76 6,471.33 161.0K
11:28 6,471.41 6,472.23 6,471.41 6,471.95 128.9K
11:29 6,473.25 6,474.15 6,472.59 6,474.15 143.0K
11:30 6,472.98 6,478.21 6,472.98 6,478.21 148.7K
11:31 6,480.11 6,480.11 6,478.26 6,479.36 112.9K
11:32 6,479.08 6,479.08 6,477.08 6,477.63 103.4K
11:33 6,477.59 6,480.17 6,476.04 6,480.17 85.6K
11:34 6,479.04 6,479.04 6,475.95 6,479.04 115.7K
11:35 6,476.85 6,479.65 6,476.34 6,479.57 83.5K
11:36 6,478.02 6,479.32 6,478.02 6,479.32 57.2K
11:37 6,479.81 6,482.95 6,479.81 6,481.85 83.7K
11:38 6,484.03 6,484.03 6,480.82 6,480.82 214.3K
11:39 6,482.29 6,482.29 6,478.46 6,478.46 66.2K
11:40 6,478.79 6,480.85 6,478.79 6,480.85 51.1K
11:41 6,480.37 6,480.37 6,474.32 6,476.87 160.9K
11:42 6,477.21 6,480.40 6,476.94 6,480.40 129.1K
11:43 6,478.71 6,478.71 6,474.46 6,474.54 140.2K
11:44 6,474.50 6,476.27 6,473.87 6,475.20 94.2K
11:45 6,476.45 6,476.98 6,475.13 6,475.13 79.7K
11:46 6,475.50 6,475.57 6,474.20 6,475.57 85.3K
11:47 6,477.21 6,477.21 6,471.90 6,472.84 137.0K
11:48 6,473.44 6,474.08 6,472.22 6,472.22 74.8K
11:49 6,470.52 6,470.52 6,466.24 6,467.55 184.6K
11:50 6,469.35 6,470.09 6,469.35 6,469.87 77.8K
11:51 6,470.85 6,471.32 6,470.85 6,471.32 48.3K
11:52 6,472.77 6,473.49 6,471.12 6,471.12 111.2K
11:53 6,471.02 6,473.05 6,470.83 6,471.85 127.6K
11:54 6,471.74 6,474.26 6,471.74 6,473.17 85.4K
11:55 6,474.29 6,479.11 6,474.29 6,479.11 105.8K
11:56 6,482.03 6,484.27 6,482.03 6,484.14 152.0K
11:57 6,484.03 6,484.03 6,481.48 6,481.48 60.0K
11:58 6,481.06 6,481.60 6,481.06 6,481.12 64.0K
11:59 6,479.25 6,479.83 6,479.25 6,479.83 70.2K
12:00 6,480.20 6,485.62 6,480.20 6,485.62 104.1K
12:01 6,484.91 6,488.27 6,484.91 6,488.27 122.5K
12:02 6,488.23 6,491.64 6,488.23 6,491.64 145.6K
12:03 6,493.90 6,498.08 6,493.90 6,498.08 172.9K
12:04 6,497.60 6,499.24 6,497.25 6,499.24 88.0K
12:05 6,496.81 6,496.81 6,494.54 6,494.54 140.2K
12:06 6,494.71 6,494.71 6,491.14 6,491.14 88.8K
12:07 6,487.95 6,490.41 6,487.95 6,490.41 213.5K
12:08 6,491.25 6,493.28 6,490.01 6,493.28 84.3K
12:09 6,489.91 6,489.91 6,483.84 6,485.20 171.5K
12:10 6,485.83 6,489.97 6,485.83 6,489.50 82.7K
12:11 6,490.30 6,491.16 6,486.17 6,486.17 102.4K
12:12 6,482.16 6,483.80 6,481.36 6,483.64 100.9K
12:13 6,484.80 6,484.80 6,483.03 6,483.03 110.6K
12:14 6,484.01 6,488.49 6,484.01 6,488.49 105.6K
12:15 6,489.42 6,489.57 6,488.10 6,489.24 66.7K
12:16 6,488.99 6,492.54 6,488.99 6,492.54 47.9K
12:17 6,491.31 6,491.94 6,490.25 6,491.94 125.1K
12:18 6,491.12 6,491.12 6,490.74 6,490.99 98.4K
12:19 6,490.75 6,491.02 6,490.55 6,490.57 53.6K
12:20 6,490.72 6,492.82 6,490.66 6,492.82 85.7K
12:21 6,493.64 6,493.64 6,492.36 6,493.06 76.7K
12:22 6,496.14 6,498.63 6,496.14 6,498.49 123.8K
12:23 6,497.94 6,499.96 6,496.51 6,499.96 163.6K
12:24 6,497.18 6,497.81 6,497.18 6,497.47 59.9K
12:25 6,501.38 6,507.06 6,501.38 6,507.06 185.8K
12:26 6,510.30 6,515.24 6,510.07 6,515.24 150.1K
12:27 6,515.35 6,515.35 6,511.40 6,513.59 221.8K
12:28 6,514.45 6,515.20 6,514.08 6,514.08 196.8K
12:29 6,514.17 6,514.76 6,513.79 6,513.79 69.5K
12:30 6,514.09 6,515.00 6,512.53 6,515.00 136.5K
12:31 6,515.41 6,517.16 6,515.41 6,515.55 195.6K
12:32 6,513.67 6,516.91 6,513.67 6,516.91 61.3K
12:33 6,518.72 6,521.48 6,518.72 6,521.48 179.6K
12:34 6,523.21 6,525.25 6,523.21 6,524.79 139.2K
12:35 6,525.42 6,525.42 6,522.62 6,522.62 178.1K
12:36 6,522.13 6,523.15 6,521.27 6,523.15 117.0K
12:37 6,523.65 6,530.18 6,523.65 6,529.64 207.9K
12:38 6,530.81 6,532.17 6,528.95 6,528.95 98.6K
12:39 6,529.15 6,529.59 6,529.15 6,529.23 125.7K
12:40 6,525.92 6,526.11 6,525.20 6,525.20 125.0K
12:41 6,525.62 6,525.62 6,523.21 6,524.05 209.1K
12:42 6,523.05 6,527.57 6,523.05 6,527.57 101.2K
12:43 6,528.96 6,532.99 6,528.85 6,532.99 116.7K
12:44 6,532.91 6,535.01 6,532.91 6,534.21 132.5K
12:45 6,535.35 6,543.42 6,535.35 6,543.42 194.5K
12:46 6,545.77 6,550.79 6,544.28 6,544.28 292.1K
12:47 6,546.03 6,546.81 6,544.73 6,544.73 93.7K
12:48 6,544.09 6,544.95 6,543.31 6,544.10 92.1K
12:49 6,544.80 6,544.82 6,543.61 6,543.61 95.2K
12:50 6,543.53 6,545.11 6,543.53 6,544.84 88.4K
12:51 6,544.68 6,544.68 6,539.80 6,540.04 235.5K
12:52 6,539.59 6,543.74 6,539.59 6,543.74 66.7K
12:53 6,545.08 6,546.87 6,544.02 6,546.87 170.0K
12:54 6,546.88 6,546.88 6,545.88 6,545.88 101.0K
12:55 6,546.77 6,547.89 6,546.77 6,547.89 96.6K
12:56 6,546.13 6,546.13 6,543.91 6,543.91 88.0K
12:57 6,538.81 6,538.81 6,535.56 6,536.06 188.4K
12:58 6,534.77 6,534.77 6,528.49 6,528.49 148.0K
12:59 6,524.84 6,524.95 6,521.33 6,524.95 171.2K
13:00 6,525.34 6,527.17 6,524.38 6,527.17 59.2K
13:01 6,528.60 6,532.37 6,528.60 6,532.37 134.1K
13:02 6,532.28 6,533.73 6,532.05 6,533.73 67.6K
13:03 6,536.05 6,536.87 6,535.82 6,536.87 61.4K
13:04 6,538.33 6,543.76 6,537.44 6,543.76 136.8K
13:05 6,542.42 6,548.01 6,542.42 6,548.01 174.2K
13:06 6,549.61 6,550.85 6,549.61 6,550.26 104.5K
13:07 6,549.73 6,550.00 6,547.87 6,548.62 78.7K
13:08 6,549.02 6,549.09 6,546.90 6,549.09 51.9K
13:09 6,547.78 6,548.50 6,542.13 6,542.13 135.5K
13:10 6,539.48 6,541.07 6,539.42 6,540.37 144.6K
13:11 6,541.26 6,541.26 6,536.59 6,536.59 85.0K
13:12 6,535.90 6,540.39 6,535.90 6,540.39 68.2K
13:13 6,541.79 6,543.51 6,541.79 6,543.40 67.6K
13:14 6,544.92 6,544.92 6,542.84 6,542.84 72.3K
13:15 6,543.02 6,543.47 6,541.99 6,543.47 49.7K
13:16 6,543.33 6,545.15 6,543.33 6,545.15 85.3K
13:17 6,544.56 6,546.40 6,544.56 6,546.23 40.8K
13:18 6,544.87 6,548.75 6,544.87 6,548.26 103.6K
13:19 6,546.82 6,547.16 6,544.54 6,544.54 76.8K
13:20 6,545.57 6,547.41 6,545.07 6,547.37 57.4K
13:21 6,547.16 6,547.16 6,543.56 6,543.56 65.8K
13:22 6,546.48 6,546.48 6,544.73 6,546.04 73.3K
13:23 6,545.83 6,546.16 6,544.60 6,546.16 131.0K
13:24 6,545.96 6,545.96 6,542.26 6,542.26 210.5K
13:25 6,542.16 6,542.49 6,540.55 6,542.49 80.9K
13:26 6,542.47 6,542.50 6,541.55 6,541.55 87.2K
13:27 6,539.67 6,543.04 6,539.67 6,543.04 144.3K
13:28 6,543.41 6,544.80 6,543.17 6,544.11 81.6K
13:29 6,544.82 6,546.50 6,544.82 6,546.50 65.9K
13:30 6,543.85 6,544.39 6,543.54 6,544.30 82.8K
13:31 6,544.21 6,544.71 6,543.92 6,543.92 82.9K
13:32 6,542.63 6,546.40 6,541.75 6,546.40 177.9K
13:33 6,548.54 6,548.85 6,547.10 6,547.10 148.9K
13:34 6,547.11 6,549.40 6,547.11 6,549.40 56.4K
13:35 6,552.17 6,552.17 6,547.87 6,547.87 133.0K
13:36 6,548.66 6,548.66 6,546.44 6,546.44 145.1K
13:37 6,547.36 6,550.71 6,547.36 6,550.71 134.8K
13:38 6,553.12 6,554.53 6,553.12 6,554.12 148.1K
13:39 6,554.21 6,562.56 6,554.21 6,562.56 174.3K
13:40 6,563.61 6,563.85 6,563.17 6,563.17 147.4K
13:41 6,563.24 6,565.47 6,563.24 6,563.89 111.9K
13:42 6,563.46 6,563.46 6,561.42 6,561.64 81.6K
13:43 6,559.08 6,560.20 6,559.08 6,559.64 84.0K
13:44 6,558.14 6,558.14 6,556.95 6,556.95 86.7K
13:45 6,557.29 6,557.29 6,555.39 6,555.39 81.0K
13:46 6,555.21 6,555.21 6,554.09 6,554.31 80.2K
13:47 6,552.96 6,553.61 6,551.50 6,551.50 63.4K
13:48 6,552.94 6,554.20 6,551.24 6,551.24 126.9K
13:49 6,551.24 6,552.20 6,548.91 6,548.91 117.7K
13:50 6,546.36 6,546.84 6,545.90 6,546.52 89.8K
13:51 6,549.11 6,550.73 6,549.11 6,550.73 173.7K
13:52 6,549.99 6,553.61 6,549.99 6,552.83 68.6K
13:53 6,552.62 6,552.62 6,551.50 6,551.50 74.4K
13:54 6,552.06 6,552.97 6,551.92 6,552.49 126.7K
13:55 6,552.41 6,552.41 6,551.24 6,552.20 38.9K
13:56 6,551.77 6,551.77 6,549.87 6,550.20 90.4K
13:57 6,547.69 6,547.91 6,547.32 6,547.49 82.7K
13:58 6,548.54 6,548.78 6,548.49 6,548.78 101.6K
13:59 6,548.68 6,548.68 6,548.10 6,548.10 49.6K
14:00 6,548.31 6,548.31 6,547.41 6,547.41 58.8K
14:01 6,551.48 6,555.88 6,551.48 6,555.88 138.1K
14:02 6,555.96 6,556.54 6,553.73 6,556.54 103.4K
14:03 6,556.43 6,557.35 6,556.29 6,556.29 74.1K
14:04 6,556.79 6,556.79 6,556.34 6,556.49 69.8K
14:05 6,556.80 6,559.16 6,556.60 6,559.16 134.0K
14:06 6,559.21 6,559.21 6,556.10 6,556.10 115.3K
14:07 6,554.26 6,554.65 6,554.09 6,554.09 302.3K
14:08 6,553.13 6,553.13 6,551.29 6,552.43 103.0K
14:09 6,551.91 6,551.91 6,547.02 6,547.02 94.8K
14:10 6,546.65 6,547.49 6,546.38 6,547.49 56.7K
14:11 6,547.88 6,550.60 6,547.88 6,550.23 76.3K
14:12 6,550.54 6,551.35 6,550.54 6,551.35 50.2K
14:13 6,551.90 6,553.16 6,550.85 6,553.16 86.4K
14:14 6,552.50 6,552.93 6,550.42 6,550.42 96.2K
14:15 6,550.95 6,552.26 6,550.95 6,552.26 108.8K
14:16 6,552.31 6,554.52 6,551.66 6,554.52 103.6K
14:17 6,555.67 6,559.62 6,555.67 6,558.84 104.2K
14:18 6,557.04 6,558.38 6,556.56 6,556.56 90.5K
14:19 6,556.08 6,556.58 6,556.08 6,556.58 71.5K
14:20 6,558.52 6,563.44 6,558.52 6,563.44 164.2K
14:21 6,562.73 6,562.73 6,561.82 6,561.82 53.6K
14:22 6,561.39 6,563.37 6,561.20 6,563.37 93.4K
14:23 6,562.00 6,563.07 6,559.61 6,559.61 163.0K
14:24 6,562.77 6,562.77 6,561.12 6,561.12 179.8K
14:25 6,561.01 6,561.34 6,560.05 6,560.05 120.0K
14:26 6,561.32 6,562.46 6,561.32 6,562.46 149.1K
14:27 6,560.15 6,560.15 6,556.08 6,557.24 201.7K
14:28 6,557.03 6,557.33 6,550.39 6,550.39 303.8K
14:29 6,548.78 6,549.64 6,548.78 6,549.10 124.4K
14:30 6,550.37 6,550.37 6,547.84 6,547.84 125.7K
14:31 6,550.86 6,552.34 6,550.10 6,550.10 151.8K
14:32 6,550.69 6,551.85 6,550.68 6,551.49 45.3K
14:33 6,551.10 6,551.10 6,548.33 6,548.60 82.9K
14:34 6,547.10 6,547.10 6,543.45 6,543.45 143.5K
14:35 6,543.27 6,545.85 6,543.27 6,545.85 111.9K
14:36 6,544.48 6,544.48 6,539.58 6,539.58 185.2K
14:37 6,542.77 6,545.34 6,542.77 6,544.77 150.7K
14:38 6,543.32 6,543.82 6,542.99 6,543.82 105.3K
14:39 6,544.10 6,545.06 6,543.19 6,543.19 144.7K
14:40 6,542.03 6,544.22 6,542.03 6,543.21 100.0K
14:41 6,543.92 6,544.06 6,542.36 6,542.45 74.9K
14:42 6,542.70 6,544.30 6,542.70 6,543.68 89.3K
14:43 6,540.87 6,541.52 6,540.82 6,540.82 101.2K
14:44 6,540.42 6,540.42 6,537.29 6,538.61 190.0K
14:45 6,538.66 6,538.66 6,532.01 6,532.01 156.7K
14:46 6,531.34 6,535.15 6,531.34 6,535.15 142.1K
14:47 6,535.13 6,536.77 6,534.83 6,534.83 92.8K
14:48 6,532.78 6,532.78 6,531.94 6,532.78 69.2K
14:49 6,532.24 6,533.90 6,531.71 6,533.90 145.3K
14:50 6,533.02 6,533.02 6,531.04 6,531.35 112.6K
14:51 6,531.56 6,534.12 6,531.56 6,533.18 63.5K
14:52 6,531.38 6,531.51 6,531.38 6,531.40 101.8K
14:53 6,531.39 6,533.47 6,531.23 6,531.79 128.9K
14:54 6,531.38 6,533.64 6,531.38 6,533.01 61.7K
14:55 6,534.23 6,534.23 6,532.01 6,532.72 169.8K
14:56 6,533.81 6,534.90 6,532.29 6,534.90 98.9K
14:57 6,534.92 6,534.92 6,531.72 6,531.72 88.4K
14:58 6,532.38 6,532.38 6,528.33 6,528.33 104.1K
14:59 6,527.67 6,527.67 6,525.62 6,526.21 172.7K
15:00 6,524.55 6,525.67 6,523.29 6,525.67 116.4K
15:01 6,523.72 6,524.18 6,523.03 6,524.18 53.1K
15:02 6,527.39 6,530.22 6,527.39 6,530.22 144.4K
15:03 6,528.26 6,528.26 6,525.08 6,525.08 180.9K
15:04 6,525.98 6,529.03 6,525.98 6,529.03 108.6K
15:05 6,527.40 6,527.70 6,527.08 6,527.70 90.8K
15:06 6,529.70 6,531.34 6,528.88 6,531.34 102.9K
15:07 6,530.67 6,531.30 6,529.72 6,529.72 97.8K
15:08 6,529.54 6,532.58 6,529.54 6,531.77 123.1K
15:09 6,530.50 6,533.42 6,530.50 6,532.79 134.4K
15:10 6,531.95 6,532.26 6,531.26 6,531.26 141.3K
15:11 6,531.95 6,532.53 6,530.58 6,532.53 106.2K
15:12 6,533.69 6,533.69 6,530.25 6,530.25 116.9K
15:13 6,528.53 6,528.53 6,525.07 6,525.07 133.4K
15:14 6,525.22 6,525.51 6,522.75 6,522.75 204.0K
15:15 6,522.43 6,522.43 6,520.39 6,521.35 97.4K
15:16 6,521.37 6,521.37 6,517.38 6,517.38 206.8K
15:17 6,517.58 6,518.34 6,517.11 6,517.11 117.6K
15:18 6,518.20 6,523.36 6,518.20 6,523.36 175.6K
15:19 6,523.56 6,529.72 6,523.56 6,529.72 151.0K
15:20 6,529.27 6,529.27 6,524.30 6,524.30 166.0K
15:21 6,525.88 6,525.88 6,523.89 6,523.89 113.7K
15:22 6,524.55 6,525.40 6,523.72 6,523.72 108.7K
15:23 6,524.04 6,524.04 6,522.68 6,522.68 115.5K
15:24 6,523.23 6,523.23 6,522.14 6,522.75 139.6K
15:25 6,522.86 6,525.72 6,522.37 6,525.72 144.0K
15:26 6,526.17 6,526.88 6,525.18 6,526.88 187.7K
15:27 6,526.79 6,528.96 6,526.79 6,527.82 173.1K
15:28 6,527.43 6,528.23 6,527.43 6,528.23 125.7K
15:29 6,527.21 6,527.21 6,525.13 6,525.13 154.7K
15:30 6,525.02 6,525.02 6,523.80 6,524.70 163.8K
15:31 6,526.75 6,530.18 6,526.75 6,530.18 195.5K
15:32 6,530.28 6,533.34 6,530.28 6,533.15 139.2K
15:33 6,530.68 6,531.28 6,530.20 6,531.28 166.6K
15:34 6,530.51 6,530.51 6,527.27 6,527.27 185.3K
15:35 6,527.10 6,527.10 6,522.32 6,522.32 255.2K
15:36 6,522.56 6,522.56 6,519.68 6,519.68 231.9K
15:37 6,519.79 6,519.79 6,514.27 6,514.27 200.3K
15:38 6,510.99 6,510.99 6,507.51 6,510.11 494.1K
15:39 6,508.45 6,508.45 6,504.41 6,506.58 262.7K
15:40 6,510.96 6,510.96 6,508.26 6,509.33 282.8K
15:41 6,510.05 6,510.55 6,506.01 6,506.01 155.6K
15:42 6,507.64 6,507.64 6,503.12 6,504.33 314.2K
15:43 6,505.69 6,512.69 6,505.69 6,512.69 301.0K
15:44 6,512.57 6,512.57 6,510.86 6,511.74 288.5K
15:45 6,511.55 6,513.15 6,511.55 6,513.15 169.3K
15:46 6,514.84 6,514.84 6,511.31 6,514.02 237.4K
15:47 6,513.25 6,514.30 6,511.69 6,514.30 162.8K
15:48 6,514.22 6,515.81 6,514.22 6,515.81 185.8K
15:49 6,516.54 6,520.55 6,516.54 6,519.83 469.2K
15:50 6,520.58 6,520.58 6,513.33 6,513.33 586.6K
15:51 6,513.28 6,513.57 6,511.29 6,511.29 375.2K
15:52 6,511.62 6,512.52 6,510.20 6,512.52 488.7K
15:53 6,509.77 6,510.32 6,507.88 6,507.88 474.4K
15:54 6,508.61 6,510.49 6,507.55 6,510.49 401.0K
15:55 6,511.96 6,518.83 6,511.96 6,517.13 762.6K
15:56 6,519.71 6,522.49 6,518.18 6,519.68 922.2K
15:57 6,518.99 6,519.25 6,518.73 6,519.13 586.4K
15:58 6,518.57 6,518.77 6,517.38 6,517.38 740.2K
15:59 6,516.83 6,519.91 6,516.83 6,519.35 1,209.7K
16:00 6,516.59 6,519.92 6,516.59 6,519.92 49,189.1K
16:01 6,519.92 6,519.92 6,519.92 6,519.92 0.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据