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 6,710.06 6,730.64 6,710.06 6,728.55 26,658.7K
09:31 6,729.66 6,738.91 6,729.66 6,734.06 485.9K
09:32 6,731.83 6,731.97 6,727.87 6,727.87 293.9K
09:33 6,731.13 6,747.64 6,731.13 6,747.64 384.6K
09:34 6,752.54 6,758.93 6,752.54 6,758.93 288.1K
09:35 6,756.71 6,761.86 6,756.71 6,761.86 345.5K
09:36 6,763.43 6,770.34 6,763.43 6,770.34 336.7K
09:37 6,767.86 6,767.86 6,764.00 6,764.22 359.1K
09:38 6,764.27 6,764.27 6,758.77 6,758.77 361.1K
09:39 6,756.78 6,761.41 6,753.40 6,761.41 211.5K
09:40 6,764.93 6,765.44 6,763.08 6,765.34 281.4K
09:41 6,766.88 6,767.82 6,765.96 6,767.82 205.0K
09:42 6,768.51 6,768.69 6,762.74 6,762.74 216.5K
09:43 6,764.76 6,769.59 6,762.08 6,769.59 251.9K
09:44 6,772.56 6,775.26 6,772.56 6,775.26 302.5K
09:45 6,778.46 6,778.81 6,777.08 6,777.08 467.7K
09:46 6,778.43 6,781.68 6,778.43 6,781.68 365.9K
09:47 6,783.35 6,790.05 6,783.35 6,790.05 332.5K
09:48 6,791.60 6,791.60 6,786.55 6,786.55 478.9K
09:49 6,783.75 6,785.06 6,783.55 6,784.92 153.5K
09:50 6,784.91 6,785.66 6,779.98 6,785.66 251.3K
09:51 6,786.56 6,786.76 6,786.21 6,786.21 203.4K
09:52 6,783.65 6,783.97 6,781.96 6,783.80 210.4K
09:53 6,783.85 6,785.54 6,782.33 6,782.33 213.3K
09:54 6,780.41 6,780.68 6,778.54 6,780.68 236.4K
09:55 6,779.35 6,782.73 6,779.35 6,781.03 249.1K
09:56 6,780.72 6,784.09 6,780.72 6,784.09 156.7K
09:57 6,782.63 6,782.63 6,778.16 6,778.16 152.1K
09:58 6,777.06 6,777.99 6,776.60 6,777.40 191.2K
09:59 6,777.31 6,777.98 6,777.22 6,777.36 129.2K
10:00 6,776.65 6,776.65 6,772.07 6,773.76 340.4K
10:01 6,773.82 6,773.91 6,772.12 6,772.12 107.9K
10:02 6,771.44 6,774.97 6,770.51 6,774.97 201.7K
10:03 6,776.67 6,778.44 6,775.04 6,775.04 202.7K
10:04 6,776.82 6,780.81 6,776.82 6,780.81 263.9K
10:05 6,777.59 6,780.49 6,777.59 6,778.89 251.2K
10:06 6,778.92 6,781.32 6,778.92 6,781.32 229.7K
10:07 6,783.75 6,784.50 6,781.25 6,781.50 282.3K
10:08 6,779.89 6,780.70 6,779.85 6,780.70 184.5K
10:09 6,779.33 6,779.33 6,775.45 6,775.45 249.2K
10:10 6,775.51 6,776.71 6,775.30 6,776.71 150.5K
10:11 6,776.39 6,777.80 6,773.97 6,773.97 195.7K
10:12 6,772.76 6,778.47 6,772.76 6,778.47 110.8K
10:13 6,780.31 6,781.50 6,780.31 6,780.88 127.4K
10:14 6,781.22 6,781.22 6,778.44 6,779.83 94.3K
10:15 6,779.92 6,779.92 6,777.77 6,778.13 149.9K
10:16 6,777.40 6,777.40 6,774.16 6,774.16 105.7K
10:17 6,773.34 6,774.33 6,773.18 6,773.18 105.4K
10:18 6,772.84 6,774.45 6,772.84 6,774.45 100.1K
10:19 6,774.43 6,775.18 6,774.33 6,775.02 141.3K
10:20 6,773.93 6,774.96 6,773.85 6,773.85 169.4K
10:21 6,774.80 6,774.81 6,773.84 6,774.81 171.8K
10:22 6,775.63 6,776.80 6,775.58 6,776.80 173.8K
10:23 6,776.40 6,777.51 6,776.40 6,777.51 169.5K
10:24 6,777.15 6,777.15 6,776.32 6,776.32 125.5K
10:25 6,776.81 6,777.21 6,775.65 6,775.65 181.3K
10:26 6,774.38 6,774.38 6,770.11 6,771.68 245.1K
10:27 6,771.12 6,774.94 6,771.12 6,773.35 135.7K
10:28 6,771.61 6,771.61 6,767.91 6,767.91 190.5K
10:29 6,769.02 6,769.58 6,768.46 6,769.17 120.4K
10:30 6,769.66 6,769.66 6,768.70 6,769.06 120.6K
10:31 6,768.19 6,770.69 6,768.19 6,770.69 88.3K
10:32 6,769.72 6,772.56 6,769.72 6,772.56 156.1K
10:33 6,772.68 6,772.68 6,771.00 6,771.00 149.3K
10:34 6,771.09 6,771.61 6,763.52 6,763.52 241.1K
10:35 6,763.42 6,763.70 6,762.09 6,763.70 290.4K
10:36 6,763.65 6,767.89 6,763.65 6,767.89 84.3K
10:37 6,765.83 6,767.47 6,765.83 6,767.47 225.3K
10:38 6,768.10 6,768.74 6,767.93 6,768.74 81.7K
10:39 6,769.34 6,771.34 6,769.34 6,771.34 92.2K
10:40 6,771.19 6,771.19 6,769.93 6,769.93 115.6K
10:41 6,768.88 6,769.14 6,767.49 6,767.49 155.1K
10:42 6,767.32 6,767.79 6,766.44 6,767.14 157.8K
10:43 6,764.47 6,764.47 6,759.88 6,760.97 317.5K
10:44 6,762.95 6,765.34 6,762.95 6,765.34 136.8K
10:45 6,766.25 6,766.62 6,764.88 6,764.88 142.6K
10:46 6,765.32 6,765.32 6,763.77 6,764.34 120.3K
10:47 6,763.01 6,769.05 6,763.01 6,769.05 144.7K
10:48 6,766.78 6,767.30 6,764.56 6,764.56 74.2K
10:49 6,765.57 6,766.81 6,765.57 6,766.17 152.1K
10:50 6,763.11 6,764.38 6,762.42 6,762.89 191.1K
10:51 6,762.82 6,762.82 6,756.20 6,756.20 160.3K
10:52 6,758.89 6,758.89 6,758.03 6,758.11 98.9K
10:53 6,758.56 6,759.65 6,757.55 6,759.65 122.4K
10:54 6,760.31 6,760.51 6,759.37 6,759.37 71.7K
10:55 6,760.30 6,760.30 6,754.70 6,754.70 180.1K
10:56 6,753.21 6,755.32 6,753.21 6,755.32 145.0K
10:57 6,756.47 6,758.19 6,756.47 6,757.46 129.4K
10:58 6,759.82 6,763.22 6,759.82 6,763.22 109.6K
10:59 6,762.72 6,762.72 6,761.55 6,762.65 89.1K
11:00 6,762.36 6,762.47 6,760.92 6,762.47 115.5K
11:01 6,762.60 6,763.34 6,761.52 6,761.52 129.5K
11:02 6,760.86 6,760.86 6,759.39 6,759.84 158.3K
11:03 6,760.43 6,764.27 6,760.15 6,764.27 115.3K
11:04 6,761.33 6,762.82 6,759.33 6,762.82 166.8K
11:05 6,763.29 6,764.13 6,763.29 6,764.09 106.6K
11:06 6,764.14 6,764.14 6,763.75 6,763.94 57.4K
11:07 6,765.19 6,766.10 6,763.54 6,763.54 211.9K
11:08 6,763.25 6,763.25 6,761.54 6,761.54 75.9K
11:09 6,760.88 6,760.88 6,760.13 6,760.13 121.2K
11:10 6,760.11 6,761.60 6,760.11 6,761.52 102.9K
11:11 6,760.10 6,761.68 6,759.86 6,761.68 68.2K
11:12 6,763.30 6,768.51 6,763.08 6,768.51 187.2K
11:13 6,769.25 6,771.38 6,769.25 6,771.38 92.6K
11:14 6,770.62 6,771.64 6,770.62 6,771.64 82.5K
11:15 6,771.94 6,775.82 6,771.94 6,775.82 92.3K
11:16 6,776.45 6,777.23 6,773.78 6,773.78 111.1K
11:17 6,773.21 6,775.21 6,772.74 6,775.21 82.0K
11:18 6,776.29 6,779.94 6,776.29 6,779.86 106.0K
11:19 6,777.66 6,778.36 6,777.26 6,777.51 121.6K
11:20 6,775.73 6,778.02 6,773.87 6,773.87 190.5K
11:21 6,773.42 6,774.18 6,773.42 6,774.18 62.0K
11:22 6,777.27 6,778.98 6,777.27 6,778.98 122.1K
11:23 6,779.39 6,779.85 6,779.39 6,779.85 51.8K
11:24 6,779.43 6,779.59 6,779.32 6,779.59 71.0K
11:25 6,780.21 6,780.21 6,779.37 6,779.67 92.6K
11:26 6,777.92 6,777.92 6,776.94 6,776.94 190.8K
11:27 6,776.17 6,776.19 6,774.84 6,774.84 119.2K
11:28 6,774.96 6,776.28 6,774.95 6,776.28 239.9K
11:29 6,776.81 6,776.81 6,775.14 6,775.14 218.8K
11:30 6,774.46 6,777.80 6,774.46 6,776.58 282.3K
11:31 6,776.71 6,777.78 6,776.71 6,777.10 170.5K
11:32 6,778.04 6,778.97 6,775.70 6,775.70 118.2K
11:33 6,777.40 6,777.87 6,776.86 6,776.96 189.2K
11:34 6,776.74 6,776.74 6,774.51 6,774.51 167.3K
11:35 6,775.52 6,778.33 6,775.52 6,778.33 289.2K
11:36 6,778.56 6,781.54 6,778.56 6,781.54 224.5K
11:37 6,782.16 6,782.16 6,780.75 6,781.56 138.2K
11:38 6,780.90 6,780.90 6,779.03 6,779.96 80.8K
11:39 6,779.66 6,779.66 6,777.01 6,777.01 88.4K
11:40 6,776.88 6,778.85 6,776.88 6,778.85 199.9K
11:41 6,779.35 6,779.35 6,776.00 6,776.35 99.0K
11:42 6,775.79 6,777.54 6,775.79 6,777.54 488.5K
11:43 6,778.13 6,778.13 6,775.46 6,775.46 80.8K
11:44 6,776.71 6,778.22 6,776.47 6,777.65 61.7K
11:45 6,778.08 6,778.08 6,776.90 6,777.36 78.3K
11:46 6,777.22 6,778.02 6,776.69 6,778.02 76.7K
11:47 6,777.66 6,778.52 6,777.66 6,778.22 102.4K
11:48 6,778.22 6,780.03 6,778.22 6,779.76 489.6K
11:49 6,778.62 6,779.51 6,778.62 6,778.81 71.2K
11:50 6,778.93 6,778.96 6,778.33 6,778.33 59.2K
11:51 6,778.30 6,778.30 6,776.46 6,776.60 117.2K
11:52 6,777.40 6,780.17 6,777.40 6,780.17 138.8K
11:53 6,779.72 6,780.39 6,779.46 6,780.39 75.3K
11:54 6,781.24 6,784.92 6,781.24 6,784.92 189.2K
11:55 6,784.69 6,785.24 6,784.64 6,784.64 69.7K
11:56 6,784.52 6,784.97 6,783.51 6,783.51 127.9K
11:57 6,782.59 6,783.67 6,782.59 6,783.67 83.9K
11:58 6,783.23 6,784.23 6,783.23 6,783.66 57.4K
11:59 6,783.45 6,783.45 6,781.50 6,781.50 96.2K
12:00 6,781.70 6,782.50 6,781.70 6,782.19 70.9K
12:01 6,781.24 6,782.17 6,781.24 6,782.17 47.5K
12:02 6,785.65 6,786.21 6,785.57 6,785.57 162.5K
12:03 6,785.44 6,786.01 6,783.94 6,783.94 71.3K
12:04 6,783.98 6,784.45 6,783.75 6,784.45 32.2K
12:05 6,784.42 6,786.47 6,784.42 6,786.47 37.2K
12:06 6,786.55 6,789.39 6,786.55 6,789.39 246.9K
12:07 6,788.63 6,789.92 6,788.63 6,789.92 164.9K
12:08 6,790.16 6,790.47 6,789.61 6,789.61 144.5K
12:09 6,790.04 6,790.43 6,789.31 6,789.31 81.4K
12:10 6,789.54 6,789.54 6,787.68 6,787.68 66.4K
12:11 6,787.67 6,788.75 6,787.43 6,788.75 61.5K
12:12 6,789.52 6,790.62 6,789.52 6,789.63 88.0K
12:13 6,790.41 6,791.73 6,790.41 6,791.64 68.6K
12:14 6,791.90 6,794.00 6,791.90 6,793.58 245.9K
12:15 6,792.99 6,792.99 6,789.24 6,789.24 86.2K
12:16 6,789.12 6,789.12 6,788.39 6,788.44 116.1K
12:17 6,788.81 6,791.35 6,788.81 6,791.35 61.4K
12:18 6,790.88 6,791.15 6,790.23 6,790.79 49.8K
12:19 6,791.85 6,792.23 6,791.29 6,791.29 157.5K
12:20 6,791.47 6,792.68 6,791.47 6,792.68 77.1K
12:21 6,791.84 6,791.84 6,791.16 6,791.16 151.2K
12:22 6,791.91 6,792.18 6,790.92 6,790.92 67.6K
12:23 6,791.18 6,791.99 6,789.49 6,790.48 129.5K
12:24 6,789.94 6,789.94 6,788.76 6,789.17 92.4K
12:25 6,789.42 6,790.86 6,789.37 6,790.86 81.5K
12:26 6,790.28 6,790.28 6,788.30 6,788.74 73.3K
12:27 6,787.83 6,789.22 6,787.73 6,789.22 106.0K
12:28 6,789.43 6,789.86 6,789.17 6,789.72 83.9K
12:29 6,788.91 6,792.55 6,788.91 6,792.55 150.3K
12:30 6,792.09 6,792.09 6,789.38 6,789.38 73.1K
12:31 6,788.47 6,790.58 6,788.19 6,790.58 57.2K
12:32 6,790.09 6,790.09 6,787.16 6,787.16 86.0K
12:33 6,788.51 6,788.51 6,788.02 6,788.48 60.3K
12:34 6,788.07 6,788.07 6,786.14 6,786.42 205.8K
12:35 6,787.22 6,787.75 6,786.83 6,787.10 67.3K
12:36 6,787.00 6,789.08 6,787.00 6,789.08 70.2K
12:37 6,789.06 6,789.35 6,789.06 6,789.16 33.6K
12:38 6,789.93 6,790.56 6,789.89 6,790.56 74.3K
12:39 6,790.83 6,790.83 6,787.34 6,787.69 154.6K
12:40 6,786.33 6,786.33 6,784.56 6,784.56 70.3K
12:41 6,785.57 6,787.03 6,785.39 6,785.39 104.7K
12:42 6,784.80 6,786.21 6,784.80 6,786.05 41.8K
12:43 6,785.41 6,786.87 6,785.41 6,786.14 65.3K
12:44 6,784.75 6,785.86 6,784.71 6,785.86 60.5K
12:45 6,786.50 6,786.50 6,785.91 6,785.91 34.8K
12:46 6,785.10 6,785.10 6,782.56 6,783.00 102.3K
12:47 6,782.75 6,783.50 6,782.66 6,783.50 63.5K
12:48 6,783.49 6,783.69 6,782.77 6,782.77 71.4K
12:49 6,782.93 6,785.22 6,782.93 6,785.22 86.2K
12:50 6,785.86 6,786.77 6,785.86 6,786.08 89.2K
12:51 6,786.20 6,786.20 6,784.83 6,785.66 138.3K
12:52 6,787.01 6,787.59 6,787.01 6,787.59 63.8K
12:53 6,784.75 6,785.17 6,784.22 6,784.22 108.4K
12:54 6,784.58 6,786.61 6,784.58 6,786.61 100.5K
12:55 6,787.01 6,787.93 6,786.38 6,787.93 136.5K
12:56 6,787.82 6,787.82 6,786.25 6,786.93 137.8K
12:57 6,785.28 6,785.32 6,784.16 6,784.16 107.9K
12:58 6,784.99 6,785.15 6,783.99 6,783.99 136.3K
12:59 6,783.75 6,784.53 6,783.75 6,784.53 55.1K
13:00 6,785.24 6,785.84 6,784.53 6,785.84 78.4K
13:01 6,785.86 6,785.86 6,784.22 6,784.43 55.7K
13:02 6,784.40 6,787.79 6,784.40 6,787.79 132.8K
13:03 6,786.70 6,786.70 6,784.10 6,784.28 127.0K
13:04 6,783.94 6,786.12 6,783.94 6,786.12 138.8K
13:05 6,785.26 6,785.34 6,784.90 6,785.02 86.7K
13:06 6,787.06 6,788.87 6,787.06 6,788.87 117.3K
13:07 6,788.57 6,788.57 6,787.07 6,787.46 111.9K
13:08 6,786.40 6,786.40 6,784.26 6,784.26 99.4K
13:09 6,783.93 6,783.93 6,783.21 6,783.21 88.8K
13:10 6,784.49 6,786.23 6,784.49 6,786.23 42.9K
13:11 6,786.17 6,786.17 6,785.69 6,786.12 71.7K
13:12 6,786.10 6,788.65 6,786.10 6,788.65 71.4K
13:13 6,788.79 6,790.98 6,788.79 6,790.98 104.7K
13:14 6,790.62 6,790.62 6,788.46 6,788.59 81.0K
13:15 6,788.92 6,790.23 6,788.92 6,790.23 177.3K
13:16 6,790.87 6,791.18 6,788.67 6,788.67 118.3K
13:17 6,789.98 6,789.98 6,789.37 6,789.83 48.7K
13:18 6,790.46 6,790.46 6,790.15 6,790.26 154.1K
13:19 6,789.98 6,789.98 6,787.95 6,787.95 102.2K
13:20 6,787.33 6,787.37 6,785.91 6,785.91 219.6K
13:21 6,786.91 6,788.67 6,786.91 6,788.49 125.6K
13:22 6,789.06 6,791.94 6,789.06 6,791.94 107.3K
13:23 6,791.84 6,792.06 6,791.84 6,791.99 38.0K
13:24 6,791.53 6,791.56 6,791.23 6,791.31 46.8K
13:25 6,791.79 6,791.79 6,790.60 6,790.60 86.5K
13:26 6,790.54 6,791.56 6,790.54 6,791.56 84.8K
13:27 6,791.49 6,792.66 6,791.49 6,792.66 84.0K
13:28 6,792.27 6,792.32 6,792.17 6,792.31 39.3K
13:29 6,792.03 6,792.03 6,790.11 6,790.78 137.1K
13:30 6,791.13 6,793.72 6,791.13 6,793.72 175.4K
13:31 6,794.15 6,794.28 6,792.25 6,792.25 215.0K
13:32 6,791.34 6,792.30 6,791.34 6,792.03 38.8K
13:33 6,793.07 6,793.67 6,792.73 6,793.67 155.7K
13:34 6,793.35 6,794.03 6,793.35 6,794.03 51.7K
13:35 6,794.66 6,795.12 6,794.44 6,794.44 67.1K
13:36 6,792.90 6,793.91 6,792.90 6,793.51 87.0K
13:37 6,793.37 6,794.16 6,793.37 6,793.73 56.4K
13:38 6,793.88 6,793.88 6,793.26 6,793.30 37.2K
13:39 6,793.42 6,795.73 6,793.42 6,795.73 49.7K
13:40 6,795.50 6,795.50 6,794.72 6,795.11 43.9K
13:41 6,794.98 6,794.98 6,793.90 6,793.90 64.7K
13:42 6,791.50 6,792.09 6,791.50 6,792.09 183.9K
13:43 6,792.00 6,792.62 6,792.00 6,792.62 61.4K
13:44 6,791.71 6,792.35 6,791.64 6,791.64 139.9K
13:45 6,791.09 6,791.09 6,788.93 6,788.93 211.1K
13:46 6,787.53 6,787.76 6,787.45 6,787.60 158.2K
13:47 6,787.75 6,788.36 6,787.75 6,788.26 115.3K
13:48 6,788.35 6,789.33 6,788.35 6,789.33 60.5K
13:49 6,790.55 6,790.71 6,790.27 6,790.27 70.4K
13:50 6,790.44 6,790.72 6,790.38 6,790.42 57.7K
13:51 6,790.90 6,791.68 6,790.90 6,791.68 57.4K
13:52 6,792.02 6,792.02 6,790.67 6,790.82 40.4K
13:53 6,790.93 6,792.20 6,790.93 6,792.20 64.8K
13:54 6,792.06 6,792.12 6,791.35 6,791.35 54.6K
13:55 6,791.48 6,791.73 6,790.68 6,791.73 120.4K
13:56 6,791.27 6,794.35 6,791.27 6,794.35 190.8K
13:57 6,794.51 6,796.16 6,794.51 6,796.16 121.3K
13:58 6,796.51 6,796.51 6,795.36 6,795.75 181.4K
13:59 6,795.44 6,795.44 6,795.26 6,795.26 41.8K
14:00 6,792.77 6,795.88 6,792.77 6,795.08 198.9K
14:01 6,797.19 6,799.54 6,797.19 6,798.19 145.0K
14:02 6,797.80 6,798.48 6,797.80 6,797.93 58.1K
14:03 6,798.04 6,798.04 6,796.01 6,796.51 56.9K
14:04 6,795.93 6,796.19 6,795.29 6,796.19 66.2K
14:05 6,795.81 6,795.81 6,795.23 6,795.23 41.5K
14:06 6,796.09 6,798.33 6,796.09 6,798.33 131.1K
14:07 6,798.01 6,798.01 6,797.52 6,797.52 88.4K
14:08 6,797.30 6,797.30 6,795.06 6,795.06 119.8K
14:09 6,795.59 6,796.85 6,795.36 6,796.85 137.4K
14:10 6,796.91 6,796.91 6,795.96 6,796.39 74.6K
14:11 6,796.13 6,796.13 6,792.55 6,792.55 152.1K
14:12 6,793.00 6,794.38 6,793.00 6,794.17 83.8K
14:13 6,794.87 6,795.82 6,794.74 6,795.82 65.9K
14:14 6,796.42 6,796.63 6,796.05 6,796.05 71.8K
14:15 6,795.93 6,796.39 6,795.70 6,796.39 180.5K
14:16 6,795.84 6,797.08 6,795.84 6,797.08 200.2K
14:17 6,797.49 6,798.22 6,797.47 6,798.22 101.6K
14:18 6,798.05 6,798.05 6,797.22 6,797.22 73.1K
14:19 6,797.19 6,797.90 6,797.19 6,797.50 116.3K
14:20 6,798.10 6,798.23 6,797.06 6,797.06 87.5K
14:21 6,797.04 6,797.04 6,794.40 6,794.40 101.7K
14:22 6,794.41 6,794.43 6,792.45 6,792.45 105.0K
14:23 6,793.54 6,796.11 6,793.54 6,795.71 158.1K
14:24 6,795.11 6,797.06 6,795.11 6,797.06 65.4K
14:25 6,796.48 6,796.48 6,795.55 6,795.74 62.8K
14:26 6,795.81 6,796.28 6,795.81 6,796.28 94.7K
14:27 6,796.32 6,796.64 6,795.94 6,796.64 103.2K
14:28 6,796.26 6,796.85 6,796.26 6,796.67 91.4K
14:29 6,796.85 6,796.85 6,796.30 6,796.30 131.6K
14:30 6,794.66 6,795.18 6,794.66 6,794.89 79.8K
14:31 6,794.92 6,796.23 6,794.92 6,796.23 35.1K
14:32 6,796.18 6,796.18 6,795.29 6,795.29 91.3K
14:33 6,795.49 6,797.24 6,795.49 6,796.87 121.2K
14:34 6,797.19 6,798.19 6,797.19 6,798.06 60.9K
14:35 6,798.57 6,798.62 6,798.49 6,798.54 108.1K
14:36 6,798.22 6,798.30 6,798.01 6,798.13 48.5K
14:37 6,797.95 6,798.34 6,797.95 6,798.20 85.5K
14:38 6,798.13 6,798.82 6,798.05 6,798.67 122.5K
14:39 6,799.21 6,799.83 6,799.21 6,799.83 130.8K
14:40 6,798.75 6,798.75 6,798.35 6,798.59 72.5K
14:41 6,798.84 6,798.92 6,798.68 6,798.68 44.5K
14:42 6,799.19 6,800.16 6,799.10 6,799.10 71.5K
14:43 6,799.08 6,799.08 6,794.89 6,795.10 190.5K
14:44 6,794.58 6,794.58 6,793.66 6,793.69 58.6K
14:45 6,793.76 6,793.76 6,792.69 6,792.69 45.0K
14:46 6,792.73 6,792.99 6,792.04 6,792.04 60.9K
14:47 6,792.01 6,793.29 6,792.01 6,793.29 85.9K
14:48 6,792.50 6,792.84 6,792.50 6,792.84 63.8K
14:49 6,792.99 6,792.99 6,792.52 6,792.88 48.9K
14:50 6,792.82 6,794.31 6,792.82 6,794.10 71.0K
14:51 6,793.89 6,794.02 6,793.36 6,793.40 53.0K
14:52 6,793.57 6,793.90 6,792.80 6,792.80 90.3K
14:53 6,793.41 6,795.20 6,793.40 6,795.20 67.5K
14:54 6,795.30 6,795.37 6,794.84 6,794.95 75.0K
14:55 6,794.74 6,794.75 6,794.74 6,794.75 91.3K
14:56 6,795.46 6,795.46 6,794.66 6,794.66 152.8K
14:57 6,794.23 6,794.23 6,793.74 6,793.74 85.0K
14:58 6,793.93 6,794.20 6,793.33 6,793.98 58.2K
14:59 6,793.92 6,793.92 6,793.29 6,793.64 70.1K
15:00 6,793.02 6,793.02 6,788.39 6,788.39 345.3K
15:01 6,788.36 6,789.25 6,788.11 6,789.25 65.7K
15:02 6,790.15 6,790.24 6,789.82 6,789.82 102.5K
15:03 6,790.09 6,790.65 6,790.09 6,790.64 47.0K
15:04 6,790.02 6,790.02 6,789.75 6,789.75 103.4K
15:05 6,789.94 6,790.91 6,789.93 6,790.91 103.9K
15:06 6,790.95 6,792.27 6,790.95 6,792.27 105.6K
15:07 6,792.57 6,792.57 6,791.65 6,791.93 83.2K
15:08 6,791.87 6,792.45 6,791.87 6,792.45 83.6K
15:09 6,792.70 6,792.70 6,792.61 6,792.68 248.3K
15:10 6,792.30 6,792.84 6,792.30 6,792.84 63.5K
15:11 6,793.09 6,793.09 6,792.12 6,792.26 115.9K
15:12 6,792.61 6,792.90 6,792.61 6,792.84 134.5K
15:13 6,791.95 6,791.95 6,789.51 6,789.51 122.2K
15:14 6,790.07 6,790.07 6,788.58 6,788.58 87.1K
15:15 6,788.91 6,790.08 6,788.91 6,790.05 100.4K
15:16 6,789.38 6,790.75 6,789.38 6,790.02 243.6K
15:17 6,789.68 6,790.57 6,789.45 6,789.45 142.5K
15:18 6,789.15 6,790.03 6,788.75 6,788.75 207.1K
15:19 6,787.68 6,789.91 6,787.68 6,789.91 150.2K
15:20 6,789.80 6,789.87 6,789.74 6,789.78 73.4K
15:21 6,790.41 6,790.41 6,789.85 6,790.12 100.8K
15:22 6,790.28 6,790.28 6,789.38 6,789.89 189.5K
15:23 6,789.36 6,789.36 6,788.36 6,788.57 156.5K
15:24 6,787.43 6,787.59 6,787.12 6,787.59 112.7K
15:25 6,787.13 6,787.39 6,786.43 6,787.39 186.8K
15:26 6,787.13 6,787.13 6,785.00 6,785.00 211.3K
15:27 6,784.89 6,784.97 6,783.35 6,783.35 105.5K
15:28 6,782.48 6,782.62 6,780.15 6,780.15 218.0K
15:29 6,780.71 6,780.71 6,778.14 6,778.22 458.0K
15:30 6,777.03 6,777.03 6,776.16 6,776.61 110.7K
15:31 6,776.25 6,778.30 6,776.25 6,778.02 233.1K
15:32 6,778.73 6,779.43 6,778.45 6,778.45 230.2K
15:33 6,778.50 6,779.47 6,778.50 6,779.47 163.5K
15:34 6,781.66 6,781.66 6,780.54 6,780.54 149.5K
15:35 6,780.75 6,780.75 6,780.14 6,780.46 100.8K
15:36 6,780.11 6,780.34 6,779.89 6,780.04 173.2K
15:37 6,780.87 6,781.01 6,780.36 6,781.01 171.9K
15:38 6,780.75 6,780.75 6,776.70 6,776.70 148.3K
15:39 6,775.99 6,776.26 6,775.58 6,776.11 121.4K
15:40 6,776.33 6,776.33 6,775.34 6,775.34 120.0K
15:41 6,777.34 6,778.28 6,777.34 6,778.28 191.5K
15:42 6,778.20 6,778.48 6,777.96 6,777.96 159.8K
15:43 6,777.55 6,779.10 6,777.55 6,779.10 204.1K
15:44 6,779.84 6,780.15 6,779.32 6,779.32 140.6K
15:45 6,779.72 6,780.18 6,779.24 6,780.18 204.2K
15:46 6,780.27 6,780.39 6,779.61 6,780.00 376.5K
15:47 6,779.46 6,779.68 6,779.33 6,779.68 190.3K
15:48 6,781.07 6,782.03 6,781.05 6,782.03 180.1K
15:49 6,782.73 6,782.91 6,782.23 6,782.23 224.9K
15:50 6,780.98 6,782.85 6,780.98 6,782.55 638.5K
15:51 6,783.36 6,783.81 6,781.56 6,781.56 448.5K
15:52 6,782.42 6,783.33 6,782.02 6,783.33 568.4K
15:53 6,783.69 6,783.69 6,781.52 6,781.52 271.6K
15:54 6,783.78 6,783.78 6,782.81 6,782.81 332.2K
15:55 6,781.72 6,783.32 6,781.72 6,783.32 487.4K
15:56 6,783.73 6,785.98 6,783.73 6,784.83 702.0K
15:57 6,784.01 6,785.16 6,784.01 6,784.14 449.2K
15:58 6,784.33 6,784.77 6,784.33 6,784.49 501.6K
15:59 6,784.93 6,786.71 6,784.33 6,785.49 1,143.9K
16:00 6,784.64 6,785.82 6,784.64 6,785.82 70,124.7K
16:01 6,785.82 6,785.82 6,785.82 6,785.82 47.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据