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 6,785.82 6,809.37 6,785.82 6,793.42 7,911.3K
09:31 6,792.41 6,797.57 6,784.87 6,784.87 428.6K
09:32 6,779.20 6,791.81 6,779.20 6,791.81 247.7K
09:33 6,789.97 6,789.97 6,781.92 6,784.67 226.8K
09:34 6,781.82 6,781.98 6,777.02 6,777.02 335.6K
09:35 6,782.87 6,789.95 6,782.87 6,789.95 183.3K
09:36 6,788.36 6,796.78 6,788.36 6,795.98 159.6K
09:37 6,798.08 6,798.08 6,791.50 6,792.28 214.1K
09:38 6,793.82 6,794.16 6,791.98 6,794.16 231.6K
09:39 6,799.96 6,799.96 6,792.71 6,792.71 281.7K
09:40 6,791.27 6,796.29 6,791.27 6,796.29 82.2K
09:41 6,795.79 6,801.02 6,795.79 6,800.55 125.8K
09:42 6,804.82 6,805.20 6,804.02 6,805.20 126.7K
09:43 6,802.56 6,804.25 6,802.56 6,803.39 397.7K
09:44 6,806.01 6,806.01 6,798.95 6,798.95 215.3K
09:45 6,798.33 6,799.15 6,797.34 6,799.15 94.0K
09:46 6,801.44 6,805.73 6,801.44 6,805.73 310.1K
09:47 6,804.05 6,804.05 6,798.39 6,798.39 144.3K
09:48 6,799.91 6,800.53 6,795.58 6,800.53 133.2K
09:49 6,801.84 6,804.63 6,798.33 6,804.63 118.4K
09:50 6,801.57 6,801.57 6,798.30 6,800.71 147.8K
09:51 6,801.99 6,807.96 6,801.46 6,807.96 101.0K
09:52 6,810.95 6,810.95 6,807.92 6,807.93 282.7K
09:53 6,809.38 6,811.74 6,809.34 6,811.74 181.6K
09:54 6,814.31 6,814.31 6,811.20 6,811.20 180.3K
09:55 6,810.97 6,812.45 6,810.25 6,812.45 127.3K
09:56 6,809.72 6,809.72 6,807.56 6,807.61 159.7K
09:57 6,808.52 6,808.52 6,803.46 6,803.94 118.2K
09:58 6,800.61 6,800.61 6,794.93 6,795.40 246.2K
09:59 6,795.87 6,798.61 6,795.87 6,798.14 139.4K
10:00 6,800.21 6,800.21 6,793.11 6,793.11 206.7K
10:01 6,793.21 6,796.55 6,791.85 6,796.55 94.1K
10:02 6,798.47 6,798.47 6,796.87 6,796.87 362.5K
10:03 6,797.02 6,798.32 6,796.05 6,796.05 81.8K
10:04 6,797.12 6,797.12 6,794.76 6,794.76 103.1K
10:05 6,794.99 6,797.14 6,794.99 6,796.83 86.6K
10:06 6,795.35 6,795.35 6,793.18 6,793.43 146.3K
10:07 6,793.18 6,793.18 6,790.50 6,790.50 129.3K
10:08 6,791.80 6,791.80 6,790.38 6,791.65 97.2K
10:09 6,790.61 6,790.61 6,781.54 6,781.54 193.1K
10:10 6,782.26 6,786.16 6,782.26 6,786.16 101.3K
10:11 6,786.64 6,787.06 6,782.12 6,783.12 124.5K
10:12 6,782.72 6,785.42 6,782.72 6,784.41 133.8K
10:13 6,784.16 6,785.17 6,784.02 6,784.02 137.4K
10:14 6,783.84 6,783.84 6,780.97 6,781.29 92.4K
10:15 6,778.61 6,783.12 6,778.61 6,783.12 71.8K
10:16 6,782.36 6,782.40 6,781.66 6,782.40 65.4K
10:17 6,784.26 6,784.26 6,780.66 6,781.79 96.1K
10:18 6,780.87 6,781.60 6,779.86 6,780.12 64.0K
10:19 6,779.44 6,779.44 6,774.00 6,774.00 213.4K
10:20 6,775.13 6,777.09 6,775.13 6,776.45 171.0K
10:21 6,776.57 6,778.16 6,775.05 6,777.86 106.4K
10:22 6,776.91 6,776.91 6,775.19 6,776.26 41.4K
10:23 6,775.69 6,775.69 6,774.79 6,775.14 99.1K
10:24 6,772.79 6,773.46 6,772.37 6,772.37 59.4K
10:25 6,772.56 6,775.38 6,772.56 6,774.11 102.6K
10:26 6,771.07 6,772.12 6,771.07 6,771.30 84.4K
10:27 6,770.98 6,774.23 6,770.98 6,774.23 99.8K
10:28 6,773.78 6,773.78 6,773.01 6,773.01 134.1K
10:29 6,772.87 6,773.76 6,772.63 6,773.76 126.5K
10:30 6,774.39 6,774.39 6,772.37 6,772.37 87.6K
10:31 6,772.35 6,772.35 6,767.91 6,767.91 588.9K
10:32 6,767.74 6,770.14 6,767.74 6,768.60 120.6K
10:33 6,768.69 6,768.88 6,767.22 6,768.88 119.0K
10:34 6,768.68 6,769.19 6,766.94 6,766.94 67.1K
10:35 6,765.17 6,770.26 6,764.83 6,770.26 300.8K
10:36 6,773.20 6,773.41 6,770.40 6,773.41 79.0K
10:37 6,774.33 6,775.90 6,774.33 6,775.90 64.9K
10:38 6,777.86 6,777.86 6,774.87 6,775.71 90.8K
10:39 6,773.76 6,773.76 6,771.33 6,773.59 92.4K
10:40 6,773.37 6,775.41 6,773.37 6,774.55 172.9K
10:41 6,775.27 6,777.78 6,775.27 6,777.78 60.3K
10:42 6,779.01 6,779.35 6,778.67 6,779.35 231.1K
10:43 6,779.44 6,779.44 6,776.64 6,776.64 115.3K
10:44 6,773.94 6,774.63 6,773.18 6,773.40 275.8K
10:45 6,772.73 6,774.36 6,772.60 6,772.60 84.7K
10:46 6,773.81 6,773.81 6,768.91 6,768.91 181.9K
10:47 6,769.74 6,775.46 6,769.74 6,775.46 94.1K
10:48 6,774.93 6,774.93 6,772.74 6,773.03 51.6K
10:49 6,772.36 6,775.31 6,772.36 6,775.31 89.0K
10:50 6,775.00 6,778.88 6,775.00 6,778.88 80.1K
10:51 6,779.72 6,782.12 6,779.72 6,782.00 139.0K
10:52 6,781.81 6,784.20 6,781.66 6,783.64 150.3K
10:53 6,782.95 6,784.28 6,782.95 6,784.28 90.9K
10:54 6,784.92 6,785.75 6,784.92 6,785.75 38.5K
10:55 6,786.56 6,787.00 6,786.50 6,786.91 56.6K
10:56 6,789.22 6,789.22 6,785.29 6,785.29 88.6K
10:57 6,785.83 6,785.83 6,782.96 6,783.66 228.9K
10:58 6,783.12 6,784.14 6,780.92 6,780.92 102.3K
10:59 6,780.86 6,780.86 6,777.46 6,777.73 95.5K
11:00 6,777.84 6,779.47 6,776.03 6,776.03 121.5K
11:01 6,773.67 6,774.40 6,772.81 6,772.81 195.2K
11:02 6,774.07 6,775.49 6,773.08 6,774.41 69.6K
11:03 6,775.52 6,775.52 6,773.61 6,773.61 55.6K
11:04 6,774.39 6,777.25 6,774.37 6,777.25 82.6K
11:05 6,780.40 6,781.20 6,778.08 6,778.08 122.7K
11:06 6,778.47 6,778.47 6,776.15 6,777.21 92.1K
11:07 6,778.08 6,778.08 6,775.58 6,776.99 81.8K
11:08 6,777.54 6,778.55 6,777.32 6,777.32 55.7K
11:09 6,776.48 6,777.48 6,776.48 6,776.70 112.8K
11:10 6,776.15 6,777.46 6,776.15 6,777.02 33.4K
11:11 6,775.91 6,777.25 6,775.73 6,777.25 61.4K
11:12 6,777.74 6,778.22 6,777.74 6,777.94 59.7K
11:13 6,777.75 6,778.53 6,777.75 6,778.17 78.8K
11:14 6,779.33 6,779.33 6,776.26 6,776.26 59.0K
11:15 6,778.77 6,783.42 6,778.77 6,783.42 105.9K
11:16 6,782.73 6,782.73 6,779.42 6,779.97 86.2K
11:17 6,780.38 6,780.49 6,778.97 6,778.97 33.0K
11:18 6,778.85 6,784.42 6,778.85 6,784.42 92.5K
11:19 6,784.56 6,784.56 6,782.28 6,783.82 66.0K
11:20 6,783.54 6,786.16 6,783.54 6,785.49 71.5K
11:21 6,787.39 6,787.39 6,786.14 6,786.14 75.6K
11:22 6,785.72 6,787.84 6,785.26 6,787.84 53.4K
11:23 6,785.90 6,788.59 6,784.71 6,788.59 104.6K
11:24 6,789.30 6,789.30 6,786.71 6,786.71 75.3K
11:25 6,784.66 6,787.45 6,784.66 6,787.45 78.4K
11:26 6,787.27 6,788.01 6,786.12 6,786.12 91.0K
11:27 6,786.80 6,790.89 6,786.80 6,790.89 260.0K
11:28 6,790.55 6,791.67 6,789.85 6,789.85 72.5K
11:29 6,790.05 6,790.05 6,784.08 6,784.08 124.7K
11:30 6,783.05 6,783.82 6,780.49 6,783.82 103.0K
11:31 6,785.61 6,785.61 6,781.20 6,781.20 58.8K
11:32 6,780.06 6,781.46 6,776.77 6,781.46 64.2K
11:33 6,781.87 6,781.87 6,779.74 6,780.89 82.6K
11:34 6,778.94 6,779.81 6,778.36 6,778.36 58.6K
11:35 6,776.29 6,776.79 6,776.29 6,776.72 93.1K
11:36 6,776.21 6,777.68 6,776.21 6,777.38 59.8K
11:37 6,777.60 6,777.60 6,776.31 6,776.31 130.0K
11:38 6,775.94 6,777.07 6,775.60 6,777.07 77.2K
11:39 6,776.42 6,778.28 6,776.42 6,777.45 58.5K
11:40 6,775.86 6,776.96 6,775.86 6,776.51 120.2K
11:41 6,775.45 6,775.45 6,771.52 6,771.52 121.5K
11:42 6,769.74 6,770.74 6,769.29 6,769.66 63.7K
11:43 6,769.40 6,769.40 6,767.13 6,767.13 61.0K
11:44 6,767.03 6,767.27 6,764.58 6,765.02 92.2K
11:45 6,766.32 6,766.32 6,763.86 6,763.86 447.2K
11:46 6,760.55 6,760.55 6,754.68 6,754.68 221.4K
11:47 6,755.22 6,756.10 6,755.22 6,755.41 60.0K
11:48 6,754.97 6,754.97 6,751.63 6,751.63 52.6K
11:49 6,750.21 6,751.90 6,750.21 6,751.90 94.3K
11:50 6,751.02 6,751.17 6,748.22 6,751.17 88.9K
11:51 6,749.48 6,750.17 6,749.48 6,750.14 64.5K
11:52 6,751.27 6,751.27 6,745.83 6,745.83 80.0K
11:53 6,747.90 6,750.11 6,747.52 6,750.11 39.4K
11:54 6,749.72 6,751.80 6,749.72 6,751.80 40.4K
11:55 6,751.45 6,753.17 6,751.45 6,753.17 58.6K
11:56 6,753.70 6,753.70 6,747.44 6,747.44 109.2K
11:57 6,747.02 6,747.37 6,746.12 6,746.12 85.9K
11:58 6,745.32 6,746.90 6,745.32 6,746.73 75.1K
11:59 6,746.21 6,747.04 6,745.49 6,745.76 68.3K
12:00 6,747.26 6,747.26 6,745.13 6,745.13 51.4K
12:01 6,744.84 6,744.84 6,743.72 6,743.85 107.2K
12:02 6,743.59 6,746.24 6,743.59 6,746.23 61.6K
12:03 6,746.24 6,746.24 6,744.06 6,744.06 133.7K
12:04 6,742.82 6,742.82 6,741.41 6,741.41 239.4K
12:05 6,739.13 6,741.58 6,739.13 6,741.58 163.3K
12:06 6,742.46 6,744.70 6,742.46 6,743.57 73.6K
12:07 6,743.84 6,743.90 6,741.39 6,741.39 77.8K
12:08 6,743.31 6,747.00 6,743.31 6,746.51 240.8K
12:09 6,746.56 6,747.28 6,745.26 6,745.26 41.4K
12:10 6,744.92 6,744.92 6,743.30 6,744.58 71.6K
12:11 6,748.27 6,748.27 6,748.10 6,748.27 65.4K
12:12 6,749.06 6,752.43 6,749.06 6,752.43 53.8K
12:13 6,752.69 6,755.16 6,752.69 6,755.16 121.2K
12:14 6,756.63 6,757.01 6,756.07 6,757.01 61.0K
12:15 6,757.14 6,757.72 6,755.24 6,755.24 63.7K
12:16 6,754.97 6,754.97 6,752.01 6,752.01 74.7K
12:17 6,753.33 6,754.65 6,753.33 6,753.75 54.1K
12:18 6,753.73 6,755.07 6,750.71 6,755.07 52.2K
12:19 6,754.99 6,755.85 6,754.93 6,755.73 52.9K
12:20 6,754.94 6,759.36 6,754.94 6,759.36 90.8K
12:21 6,761.02 6,761.16 6,760.31 6,761.16 56.6K
12:22 6,761.63 6,761.73 6,760.38 6,761.38 87.3K
12:23 6,761.74 6,762.38 6,761.11 6,762.38 86.3K
12:24 6,761.95 6,762.42 6,761.95 6,762.42 62.0K
12:25 6,762.24 6,764.30 6,762.24 6,764.30 135.2K
12:26 6,766.64 6,768.94 6,766.64 6,768.94 92.0K
12:27 6,769.00 6,769.29 6,768.85 6,769.29 72.3K
12:28 6,769.48 6,769.93 6,769.48 6,769.77 101.0K
12:29 6,769.07 6,769.55 6,768.74 6,769.55 92.7K
12:30 6,770.96 6,775.29 6,770.83 6,775.29 149.5K
12:31 6,773.08 6,773.95 6,773.08 6,773.61 52.1K
12:32 6,773.61 6,774.43 6,773.61 6,774.35 64.4K
12:33 6,775.99 6,775.99 6,773.08 6,773.08 60.9K
12:34 6,768.55 6,769.83 6,768.55 6,769.45 128.2K
12:35 6,770.49 6,770.49 6,769.24 6,769.24 24.5K
12:36 6,768.83 6,770.13 6,768.83 6,770.13 53.8K
12:37 6,769.69 6,769.72 6,769.18 6,769.18 29.5K
12:38 6,769.41 6,770.06 6,769.41 6,769.69 60.5K
12:39 6,768.92 6,769.12 6,768.07 6,769.12 54.5K
12:40 6,769.22 6,769.54 6,768.31 6,768.31 57.3K
12:41 6,769.17 6,770.17 6,769.17 6,769.44 38.1K
12:42 6,769.25 6,769.45 6,768.77 6,769.17 56.1K
12:43 6,768.34 6,768.53 6,766.03 6,766.03 61.9K
12:44 6,763.32 6,763.32 6,760.22 6,760.54 223.4K
12:45 6,760.42 6,761.60 6,759.66 6,761.60 68.8K
12:46 6,762.63 6,763.78 6,762.63 6,763.30 117.5K
12:47 6,761.48 6,762.15 6,761.48 6,761.69 43.2K
12:48 6,761.82 6,761.82 6,758.77 6,758.77 50.5K
12:49 6,758.26 6,758.68 6,756.85 6,758.68 68.0K
12:50 6,758.09 6,758.09 6,757.76 6,757.76 27.1K
12:51 6,757.97 6,759.80 6,757.11 6,757.11 75.6K
12:52 6,757.49 6,757.49 6,751.34 6,751.34 273.2K
12:53 6,752.36 6,755.24 6,752.11 6,755.24 94.9K
12:54 6,755.32 6,756.65 6,755.00 6,756.42 56.0K
12:55 6,755.99 6,755.99 6,754.94 6,754.94 46.8K
12:56 6,754.41 6,754.79 6,753.57 6,753.57 62.9K
12:57 6,751.84 6,752.75 6,751.26 6,752.75 181.8K
12:58 6,752.69 6,752.69 6,751.39 6,751.99 36.4K
12:59 6,752.95 6,753.54 6,752.78 6,753.54 60.0K
13:00 6,753.09 6,753.09 6,751.86 6,752.89 136.1K
13:01 6,754.15 6,755.97 6,754.15 6,755.73 41.1K
13:02 6,755.87 6,758.11 6,755.87 6,758.04 48.5K
13:03 6,758.10 6,760.48 6,758.10 6,760.48 41.8K
13:04 6,759.98 6,760.75 6,758.77 6,758.77 70.1K
13:05 6,758.45 6,758.45 6,757.19 6,757.19 33.6K
13:06 6,757.24 6,757.24 6,755.06 6,755.54 123.1K
13:07 6,755.39 6,755.44 6,755.05 6,755.09 30.9K
13:08 6,753.73 6,754.36 6,753.73 6,754.16 38.9K
13:09 6,754.86 6,755.07 6,754.31 6,754.31 44.9K
13:10 6,755.37 6,755.62 6,753.79 6,753.79 93.6K
13:11 6,753.39 6,757.42 6,753.39 6,757.42 95.7K
13:12 6,757.26 6,757.26 6,756.55 6,756.91 112.7K
13:13 6,757.25 6,759.68 6,757.25 6,759.68 46.3K
13:14 6,759.31 6,760.82 6,759.31 6,760.75 62.5K
13:15 6,760.74 6,761.08 6,759.97 6,759.97 47.8K
13:16 6,759.90 6,759.90 6,759.50 6,759.50 47.2K
13:17 6,758.29 6,758.35 6,757.14 6,758.09 65.3K
13:18 6,758.39 6,758.39 6,757.65 6,757.65 25.0K
13:19 6,758.18 6,758.18 6,749.38 6,749.38 340.6K
13:20 6,750.96 6,752.03 6,749.21 6,752.03 75.5K
13:21 6,751.65 6,754.67 6,751.61 6,754.67 47.8K
13:22 6,759.12 6,762.68 6,759.12 6,762.68 150.8K
13:23 6,763.47 6,765.58 6,763.47 6,765.58 220.1K
13:24 6,763.84 6,765.00 6,763.84 6,764.70 39.7K
13:25 6,766.46 6,766.93 6,766.44 6,766.62 109.8K
13:26 6,764.07 6,765.21 6,764.04 6,765.21 47.0K
13:27 6,764.33 6,764.33 6,763.62 6,763.80 34.8K
13:28 6,764.97 6,764.97 6,762.57 6,762.62 55.6K
13:29 6,762.04 6,762.04 6,759.51 6,760.25 56.9K
13:30 6,760.64 6,763.50 6,760.64 6,762.57 92.0K
13:31 6,761.66 6,762.98 6,761.30 6,762.98 54.9K
13:32 6,762.49 6,762.49 6,761.17 6,761.17 48.9K
13:33 6,761.19 6,761.19 6,760.30 6,760.30 38.1K
13:34 6,760.26 6,760.85 6,760.26 6,760.85 58.7K
13:35 6,760.18 6,761.99 6,760.18 6,761.99 247.6K
13:36 6,762.65 6,764.36 6,762.65 6,764.08 67.4K
13:37 6,763.08 6,763.97 6,763.08 6,763.97 34.5K
13:38 6,764.09 6,766.36 6,764.09 6,766.36 43.0K
13:39 6,765.31 6,765.66 6,763.97 6,763.97 46.7K
13:40 6,764.44 6,764.44 6,761.40 6,761.40 131.5K
13:41 6,762.48 6,762.48 6,760.99 6,760.99 39.9K
13:42 6,761.11 6,761.18 6,760.07 6,761.18 64.4K
13:43 6,760.89 6,761.39 6,760.82 6,760.82 41.3K
13:44 6,760.92 6,761.98 6,760.59 6,761.98 103.4K
13:45 6,762.11 6,763.94 6,762.11 6,763.94 107.6K
13:46 6,764.26 6,764.26 6,762.80 6,762.80 38.8K
13:47 6,762.74 6,763.91 6,762.74 6,763.91 29.0K
13:48 6,762.80 6,763.21 6,762.25 6,763.21 61.5K
13:49 6,763.53 6,764.91 6,763.53 6,764.91 72.8K
13:50 6,764.12 6,765.43 6,764.12 6,765.43 19.3K
13:51 6,765.20 6,765.20 6,764.77 6,764.84 37.0K
13:52 6,765.08 6,765.08 6,764.42 6,764.42 18.0K
13:53 6,763.34 6,766.38 6,763.34 6,766.38 57.4K
13:54 6,766.14 6,766.69 6,766.14 6,766.69 18.1K
13:55 6,766.46 6,766.46 6,765.86 6,765.88 38.4K
13:56 6,765.94 6,765.94 6,765.03 6,765.70 41.2K
13:57 6,765.82 6,765.82 6,764.58 6,764.58 52.6K
13:58 6,762.90 6,762.90 6,762.29 6,762.61 40.3K
13:59 6,763.24 6,764.03 6,763.15 6,764.03 34.1K
14:00 6,764.16 6,766.94 6,764.16 6,766.07 89.3K
14:01 6,765.31 6,766.24 6,765.31 6,766.24 42.3K
14:02 6,765.34 6,765.34 6,764.61 6,764.61 41.8K
14:03 6,766.13 6,767.27 6,766.13 6,767.15 36.3K
14:04 6,766.62 6,766.97 6,766.29 6,766.40 45.6K
14:05 6,768.92 6,769.64 6,768.85 6,769.41 208.8K
14:06 6,770.00 6,770.60 6,769.51 6,770.60 95.1K
14:07 6,770.63 6,771.67 6,770.50 6,771.67 69.6K
14:08 6,771.25 6,771.60 6,770.05 6,771.60 109.0K
14:09 6,772.46 6,773.43 6,772.23 6,773.43 95.3K
14:10 6,773.40 6,773.40 6,771.57 6,771.57 50.7K
14:11 6,771.53 6,771.65 6,770.11 6,770.42 45.8K
14:12 6,770.29 6,770.29 6,769.68 6,770.00 57.9K
14:13 6,770.59 6,773.12 6,770.59 6,772.80 260.6K
14:14 6,773.75 6,773.87 6,771.93 6,772.32 94.1K
14:15 6,772.19 6,773.63 6,772.19 6,773.63 40.3K
14:16 6,774.01 6,774.01 6,771.86 6,771.86 103.0K
14:17 6,772.94 6,772.94 6,771.99 6,771.99 53.0K
14:18 6,771.89 6,773.90 6,771.89 6,773.90 32.9K
14:19 6,773.56 6,774.64 6,773.56 6,774.64 61.2K
14:20 6,774.93 6,777.55 6,774.93 6,777.55 130.1K
14:21 6,777.83 6,778.85 6,777.83 6,778.31 126.3K
14:22 6,778.90 6,780.09 6,778.90 6,780.09 55.5K
14:23 6,780.54 6,781.11 6,780.32 6,781.11 120.2K
14:24 6,781.33 6,782.17 6,778.14 6,778.14 229.0K
14:25 6,777.10 6,778.29 6,777.04 6,778.29 106.7K
14:26 6,777.65 6,778.13 6,777.50 6,777.50 37.9K
14:27 6,777.49 6,778.27 6,776.95 6,776.95 48.5K
14:28 6,776.77 6,776.77 6,773.27 6,773.27 81.0K
14:29 6,772.34 6,772.34 6,771.27 6,771.27 78.8K
14:30 6,770.84 6,773.03 6,770.84 6,773.03 44.8K
14:31 6,774.20 6,776.19 6,774.13 6,776.19 154.8K
14:32 6,777.08 6,778.67 6,777.03 6,778.03 49.5K
14:33 6,777.20 6,777.20 6,775.26 6,775.26 61.7K
14:34 6,774.80 6,775.48 6,774.20 6,774.63 60.9K
14:35 6,774.43 6,777.27 6,774.31 6,777.27 85.3K
14:36 6,777.97 6,777.97 6,777.49 6,777.83 50.9K
14:37 6,778.01 6,778.92 6,778.01 6,778.92 63.9K
14:38 6,778.38 6,778.38 6,777.53 6,777.57 33.7K
14:39 6,777.74 6,778.18 6,777.74 6,777.98 36.5K
14:40 6,778.06 6,778.41 6,776.75 6,776.75 59.6K
14:41 6,776.89 6,776.89 6,776.05 6,776.05 71.3K
14:42 6,776.72 6,779.06 6,776.72 6,778.36 71.5K
14:43 6,777.84 6,777.84 6,775.95 6,775.95 58.1K
14:44 6,776.07 6,778.50 6,775.75 6,778.50 81.0K
14:45 6,777.96 6,778.88 6,777.96 6,778.88 61.0K
14:46 6,779.40 6,782.15 6,779.40 6,782.15 86.7K
14:47 6,782.19 6,782.75 6,782.06 6,782.33 141.6K
14:48 6,782.49 6,782.49 6,781.55 6,781.55 51.4K
14:49 6,781.97 6,781.97 6,781.29 6,781.94 54.7K
14:50 6,780.83 6,780.83 6,779.58 6,779.71 193.7K
14:51 6,780.76 6,781.77 6,780.76 6,781.62 55.3K
14:52 6,781.88 6,781.94 6,781.31 6,781.89 95.6K
14:53 6,781.35 6,781.35 6,780.78 6,780.78 64.3K
14:54 6,780.78 6,780.78 6,777.91 6,777.91 118.8K
14:55 6,778.21 6,778.21 6,776.70 6,776.70 46.9K
14:56 6,776.28 6,776.61 6,776.08 6,776.53 66.8K
14:57 6,775.93 6,776.54 6,775.55 6,776.54 47.4K
14:58 6,775.37 6,776.18 6,774.69 6,774.69 114.1K
14:59 6,774.28 6,776.09 6,774.28 6,776.09 103.1K
15:00 6,775.37 6,775.76 6,775.10 6,775.10 62.6K
15:01 6,774.02 6,775.05 6,773.61 6,775.05 69.1K
15:02 6,775.24 6,776.04 6,775.17 6,775.33 75.6K
15:03 6,776.14 6,777.14 6,776.14 6,777.04 85.0K
15:04 6,776.12 6,776.79 6,776.12 6,776.79 59.7K
15:05 6,776.79 6,777.59 6,776.08 6,776.08 50.8K
15:06 6,775.42 6,775.42 6,772.20 6,772.20 56.1K
15:07 6,771.63 6,773.12 6,771.07 6,773.12 127.8K
15:08 6,772.25 6,774.84 6,772.25 6,774.84 64.0K
15:09 6,775.01 6,775.01 6,774.37 6,774.37 54.4K
15:10 6,774.51 6,774.51 6,773.68 6,774.33 51.9K
15:11 6,774.03 6,774.03 6,773.69 6,773.92 48.0K
15:12 6,773.81 6,773.86 6,773.05 6,773.10 76.6K
15:13 6,773.00 6,773.56 6,773.00 6,773.30 136.7K
15:14 6,774.25 6,775.82 6,774.25 6,775.79 70.7K
15:15 6,775.99 6,776.95 6,775.99 6,776.95 41.8K
15:16 6,776.83 6,778.25 6,776.83 6,777.34 41.0K
15:17 6,777.41 6,778.80 6,777.41 6,778.80 69.4K
15:18 6,778.62 6,780.40 6,778.62 6,780.40 86.0K
15:19 6,780.73 6,783.29 6,780.73 6,783.29 96.9K
15:20 6,783.42 6,783.83 6,783.31 6,783.75 88.4K
15:21 6,784.65 6,784.93 6,784.15 6,784.93 76.8K
15:22 6,784.79 6,784.79 6,782.60 6,782.60 123.9K
15:23 6,781.93 6,783.11 6,781.93 6,783.05 70.3K
15:24 6,783.83 6,783.90 6,782.55 6,782.55 88.8K
15:25 6,781.55 6,781.55 6,779.43 6,779.43 149.0K
15:26 6,779.21 6,779.21 6,778.64 6,778.77 173.3K
15:27 6,780.14 6,781.57 6,780.14 6,781.48 84.5K
15:28 6,783.25 6,783.73 6,782.19 6,782.19 118.3K
15:29 6,781.60 6,782.00 6,780.83 6,781.73 70.4K
15:30 6,779.90 6,781.95 6,779.12 6,779.12 196.6K
15:31 6,778.70 6,781.31 6,778.25 6,781.31 187.1K
15:32 6,782.11 6,782.11 6,780.08 6,780.08 59.1K
15:33 6,779.65 6,781.07 6,779.65 6,781.07 80.9K
15:34 6,780.75 6,784.21 6,780.75 6,783.80 204.4K
15:35 6,783.71 6,784.18 6,783.00 6,783.63 67.5K
15:36 6,783.74 6,783.74 6,782.46 6,783.66 101.9K
15:37 6,783.54 6,783.73 6,783.30 6,783.73 67.8K
15:38 6,783.38 6,786.12 6,783.24 6,786.12 99.9K
15:39 6,785.49 6,785.94 6,785.39 6,785.51 93.4K
15:40 6,786.01 6,786.01 6,784.16 6,784.16 135.9K
15:41 6,783.95 6,785.41 6,783.87 6,785.41 136.5K
15:42 6,785.18 6,785.27 6,784.96 6,785.26 88.0K
15:43 6,785.43 6,787.21 6,785.43 6,787.21 133.9K
15:44 6,786.97 6,787.15 6,785.44 6,785.44 137.3K
15:45 6,784.54 6,784.87 6,784.04 6,784.87 219.1K
15:46 6,786.26 6,786.98 6,786.12 6,786.98 139.8K
15:47 6,787.11 6,787.11 6,786.51 6,786.78 88.3K
15:48 6,787.04 6,788.96 6,787.04 6,787.14 198.3K
15:49 6,787.76 6,787.96 6,787.07 6,787.96 163.4K
15:50 6,788.34 6,790.98 6,788.34 6,790.98 515.6K
15:51 6,790.63 6,791.51 6,790.56 6,791.51 346.2K
15:52 6,791.51 6,792.89 6,791.51 6,792.55 327.9K
15:53 6,792.68 6,792.87 6,792.11 6,792.11 384.3K
15:54 6,792.83 6,792.83 6,791.98 6,792.63 319.3K
15:55 6,792.33 6,794.02 6,792.33 6,794.02 304.6K
15:56 6,793.55 6,795.15 6,793.55 6,793.99 962.3K
15:57 6,794.40 6,794.40 6,793.22 6,793.22 714.1K
15:58 6,793.12 6,793.12 6,792.54 6,792.97 706.4K
15:59 6,793.35 6,797.54 6,793.35 6,796.93 1,092.0K
16:00 6,796.63 6,798.21 6,796.63 6,798.21 42,797.6K
16:01 6,798.21 6,798.21 6,798.21 6,798.21 612.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据