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 6,902.26 6,902.26 6,877.85 6,877.85 1,118.2K
09:31 6,880.37 6,882.55 6,876.69 6,882.55 192.9K
09:32 6,886.11 6,887.72 6,883.96 6,883.96 227.7K
09:33 6,887.94 6,897.56 6,887.94 6,897.56 176.8K
09:34 6,899.83 6,906.59 6,899.83 6,906.59 118.2K
09:35 6,906.11 6,906.86 6,898.58 6,906.86 240.3K
09:36 6,905.26 6,912.80 6,905.26 6,912.80 277.6K
09:37 6,913.93 6,916.58 6,913.93 6,914.27 250.3K
09:38 6,915.81 6,918.61 6,915.21 6,915.21 281.7K
09:39 6,917.99 6,917.99 6,911.21 6,911.21 231.4K
09:40 6,910.43 6,917.49 6,910.43 6,917.49 131.8K
09:41 6,921.28 6,925.48 6,919.96 6,925.48 165.2K
09:42 6,928.76 6,931.93 6,928.76 6,931.93 190.7K
09:43 6,932.85 6,936.49 6,932.76 6,936.49 172.8K
09:44 6,938.01 6,938.59 6,933.73 6,933.73 162.0K
09:45 6,935.56 6,936.58 6,934.49 6,934.49 110.5K
09:46 6,933.91 6,934.67 6,932.47 6,932.47 82.5K
09:47 6,931.91 6,931.91 6,926.18 6,927.27 278.2K
09:48 6,923.59 6,923.59 6,920.66 6,920.66 205.9K
09:49 6,921.32 6,926.22 6,921.32 6,926.22 142.2K
09:50 6,927.67 6,927.99 6,926.52 6,927.99 130.8K
09:51 6,927.84 6,935.27 6,927.48 6,935.27 184.9K
09:52 6,936.59 6,936.59 6,927.15 6,927.15 178.4K
09:53 6,928.86 6,931.64 6,928.86 6,931.64 89.8K
09:54 6,932.66 6,933.61 6,932.66 6,932.84 156.9K
09:55 6,931.85 6,932.73 6,930.48 6,930.48 131.9K
09:56 6,930.01 6,931.88 6,929.70 6,930.75 76.2K
09:57 6,929.93 6,932.77 6,929.93 6,932.77 156.1K
09:58 6,938.42 6,941.07 6,938.42 6,941.07 218.7K
09:59 6,940.82 6,945.18 6,940.56 6,940.56 138.5K
10:00 6,933.94 6,941.45 6,933.94 6,941.45 157.1K
10:01 6,944.48 6,949.22 6,944.48 6,949.22 281.8K
10:02 6,952.32 6,952.32 6,948.47 6,952.30 331.7K
10:03 6,952.41 6,952.41 6,946.43 6,946.43 100.1K
10:04 6,945.00 6,945.00 6,944.14 6,944.14 116.3K
10:05 6,943.36 6,943.98 6,942.67 6,943.98 233.8K
10:06 6,944.98 6,948.96 6,944.98 6,948.96 210.7K
10:07 6,948.75 6,949.41 6,948.75 6,949.41 79.4K
10:08 6,950.32 6,950.32 6,948.27 6,948.27 81.7K
10:09 6,947.68 6,949.66 6,947.68 6,949.66 94.3K
10:10 6,950.74 6,953.14 6,950.74 6,953.14 82.5K
10:11 6,954.36 6,954.40 6,953.92 6,954.40 123.2K
10:12 6,955.00 6,957.11 6,954.88 6,957.11 136.5K
10:13 6,957.43 6,961.28 6,957.43 6,961.28 297.6K
10:14 6,961.28 6,961.28 6,960.05 6,960.13 171.7K
10:15 6,959.95 6,959.95 6,953.68 6,953.68 237.3K
10:16 6,954.35 6,956.39 6,954.35 6,956.39 90.3K
10:17 6,956.55 6,956.55 6,953.20 6,953.20 153.7K
10:18 6,953.31 6,953.80 6,953.31 6,953.66 139.0K
10:19 6,953.85 6,953.85 6,952.75 6,953.43 95.2K
10:20 6,953.54 6,954.22 6,952.38 6,954.22 182.6K
10:21 6,953.17 6,954.12 6,952.56 6,952.56 206.1K
10:22 6,949.71 6,950.67 6,948.96 6,949.28 315.9K
10:23 6,948.92 6,948.92 6,947.00 6,947.31 134.1K
10:24 6,947.87 6,947.87 6,944.98 6,944.98 247.0K
10:25 6,944.04 6,944.04 6,940.90 6,940.90 183.5K
10:26 6,939.86 6,940.10 6,938.62 6,940.10 316.0K
10:27 6,941.87 6,944.13 6,941.87 6,943.75 144.8K
10:28 6,944.36 6,944.56 6,944.36 6,944.48 70.6K
10:29 6,945.08 6,945.08 6,943.66 6,943.66 115.9K
10:30 6,945.95 6,946.13 6,945.40 6,946.13 114.0K
10:31 6,947.00 6,947.36 6,944.18 6,944.18 87.0K
10:32 6,945.40 6,945.40 6,944.20 6,944.59 155.7K
10:33 6,944.86 6,944.86 6,943.50 6,944.06 45.4K
10:34 6,944.06 6,946.48 6,944.06 6,945.47 192.0K
10:35 6,945.83 6,948.33 6,944.42 6,948.33 213.2K
10:36 6,948.83 6,952.05 6,947.17 6,952.05 412.9K
10:37 6,951.91 6,951.91 6,950.41 6,951.41 159.0K
10:38 6,946.62 6,949.08 6,946.62 6,949.08 151.4K
10:39 6,948.94 6,950.99 6,948.94 6,950.34 82.0K
10:40 6,950.56 6,954.57 6,950.56 6,954.57 182.1K
10:41 6,956.60 6,958.61 6,956.60 6,958.44 272.0K
10:42 6,959.01 6,962.54 6,959.01 6,962.54 145.5K
10:43 6,963.56 6,963.56 6,961.42 6,962.78 160.7K
10:44 6,962.15 6,962.23 6,959.52 6,959.52 140.7K
10:45 6,958.71 6,960.13 6,958.71 6,960.13 116.2K
10:46 6,958.50 6,958.50 6,957.91 6,958.17 134.8K
10:47 6,959.99 6,960.34 6,959.99 6,960.34 167.5K
10:48 6,959.95 6,960.36 6,959.34 6,959.90 159.5K
10:49 6,959.85 6,964.04 6,959.85 6,963.97 131.0K
10:50 6,963.97 6,963.97 6,963.27 6,963.27 114.4K
10:51 6,963.27 6,965.80 6,963.27 6,965.80 110.2K
10:52 6,966.52 6,968.18 6,965.79 6,965.79 162.6K
10:53 6,965.72 6,965.72 6,963.54 6,963.54 109.3K
10:54 6,964.68 6,965.83 6,964.68 6,965.83 106.5K
10:55 6,965.72 6,965.72 6,964.25 6,964.99 77.0K
10:56 6,965.09 6,965.09 6,964.04 6,964.06 108.8K
10:57 6,964.67 6,967.60 6,964.67 6,967.60 190.0K
10:58 6,968.53 6,968.77 6,966.94 6,968.77 125.7K
10:59 6,969.14 6,969.14 6,967.15 6,968.16 90.0K
11:00 6,968.43 6,968.43 6,967.37 6,967.37 72.3K
11:01 6,967.34 6,969.14 6,967.34 6,969.13 170.0K
11:02 6,969.25 6,969.25 6,968.15 6,968.15 60.3K
11:03 6,967.29 6,967.29 6,966.11 6,966.11 135.6K
11:04 6,966.20 6,968.14 6,966.20 6,968.09 171.5K
11:05 6,969.52 6,969.52 6,967.14 6,967.46 166.0K
11:06 6,967.70 6,968.26 6,967.47 6,968.26 63.4K
11:07 6,969.49 6,970.39 6,969.49 6,970.39 160.3K
11:08 6,969.53 6,969.66 6,968.67 6,968.67 88.8K
11:09 6,968.79 6,968.83 6,968.33 6,968.33 63.5K
11:10 6,968.20 6,968.68 6,967.58 6,967.58 51.2K
11:11 6,968.42 6,969.67 6,968.42 6,969.67 98.6K
11:12 6,969.54 6,969.92 6,969.28 6,969.57 118.3K
11:13 6,967.71 6,968.74 6,967.71 6,968.74 261.5K
11:14 6,969.25 6,969.62 6,968.93 6,968.93 129.0K
11:15 6,968.93 6,968.93 6,966.15 6,966.15 235.4K
11:16 6,967.24 6,967.93 6,967.22 6,967.22 86.7K
11:17 6,967.63 6,967.63 6,965.30 6,965.30 192.1K
11:18 6,964.89 6,965.26 6,963.95 6,965.26 97.5K
11:19 6,965.26 6,965.41 6,964.17 6,964.17 115.5K
11:20 6,963.45 6,964.71 6,962.92 6,964.46 77.3K
11:21 6,964.67 6,964.67 6,962.31 6,962.31 75.4K
11:22 6,962.10 6,962.10 6,960.60 6,960.60 70.2K
11:23 6,962.85 6,964.94 6,962.85 6,964.94 155.8K
11:24 6,964.80 6,964.80 6,962.77 6,964.17 171.8K
11:25 6,964.61 6,964.61 6,963.65 6,963.65 107.4K
11:26 6,963.42 6,965.54 6,961.95 6,965.54 98.4K
11:27 6,964.75 6,964.75 6,962.12 6,962.12 75.5K
11:28 6,961.82 6,961.82 6,957.91 6,957.91 220.2K
11:29 6,958.82 6,958.82 6,957.51 6,957.51 147.7K
11:30 6,957.03 6,957.03 6,955.84 6,955.84 96.1K
11:31 6,953.01 6,953.56 6,952.56 6,952.56 210.5K
11:32 6,953.06 6,954.78 6,953.06 6,954.78 141.0K
11:33 6,955.04 6,955.04 6,952.08 6,952.08 94.2K
11:34 6,951.10 6,951.10 6,948.53 6,949.08 155.6K
11:35 6,948.68 6,948.86 6,946.85 6,946.85 123.7K
11:36 6,945.87 6,947.13 6,945.87 6,947.13 64.8K
11:37 6,947.31 6,952.07 6,947.31 6,952.07 98.7K
11:38 6,953.45 6,954.52 6,953.45 6,954.52 95.4K
11:39 6,955.66 6,955.66 6,954.91 6,955.00 80.8K
11:40 6,955.00 6,955.68 6,955.00 6,955.68 207.1K
11:41 6,954.89 6,954.89 6,952.78 6,953.10 62.7K
11:42 6,953.05 6,955.23 6,953.05 6,955.23 78.2K
11:43 6,954.97 6,955.27 6,954.67 6,954.76 58.9K
11:44 6,954.80 6,956.54 6,954.77 6,956.54 64.1K
11:45 6,955.78 6,955.78 6,954.41 6,954.41 109.9K
11:46 6,953.67 6,954.66 6,953.35 6,954.36 206.6K
11:47 6,954.30 6,956.01 6,953.51 6,956.01 217.8K
11:48 6,955.93 6,956.05 6,955.84 6,956.05 67.1K
11:49 6,955.35 6,956.91 6,955.35 6,956.91 138.3K
11:50 6,957.17 6,957.17 6,953.60 6,953.60 129.4K
11:51 6,953.58 6,954.22 6,952.74 6,952.74 177.7K
11:52 6,952.74 6,952.74 6,950.81 6,950.89 88.5K
11:53 6,951.04 6,951.54 6,951.04 6,951.46 129.2K
11:54 6,952.63 6,953.34 6,952.63 6,953.34 72.6K
11:55 6,954.41 6,954.41 6,948.24 6,948.24 300.8K
11:56 6,947.68 6,947.87 6,946.14 6,946.14 115.2K
11:57 6,946.29 6,946.87 6,946.29 6,946.87 78.4K
11:58 6,946.99 6,950.49 6,946.99 6,950.49 152.2K
11:59 6,947.27 6,947.27 6,944.98 6,944.98 119.0K
12:00 6,944.98 6,944.98 6,943.08 6,943.08 92.4K
12:01 6,945.54 6,946.85 6,945.54 6,946.85 71.3K
12:02 6,947.81 6,949.59 6,947.30 6,949.59 89.6K
12:03 6,949.96 6,950.93 6,949.96 6,950.93 24.6K
12:04 6,952.59 6,952.59 6,952.20 6,952.20 238.3K
12:05 6,951.65 6,952.09 6,951.55 6,952.09 58.9K
12:06 6,952.47 6,952.47 6,951.91 6,951.91 77.5K
12:07 6,953.09 6,953.21 6,952.65 6,952.65 49.6K
12:08 6,953.98 6,954.25 6,953.04 6,953.04 80.6K
12:09 6,953.04 6,953.04 6,951.18 6,951.25 103.3K
12:10 6,951.25 6,951.25 6,947.36 6,947.36 114.6K
12:11 6,947.83 6,947.83 6,947.21 6,947.21 103.0K
12:12 6,946.95 6,947.25 6,946.95 6,947.13 91.6K
12:13 6,948.32 6,949.07 6,948.32 6,948.97 40.0K
12:14 6,949.98 6,950.68 6,949.98 6,950.38 43.5K
12:15 6,950.51 6,950.53 6,949.95 6,950.20 54.2K
12:16 6,949.81 6,950.39 6,949.81 6,950.39 51.0K
12:17 6,950.39 6,950.39 6,946.50 6,946.50 109.0K
12:18 6,946.15 6,947.80 6,945.45 6,947.80 92.1K
12:19 6,949.19 6,951.83 6,949.19 6,951.83 84.3K
12:20 6,952.70 6,952.70 6,950.26 6,950.26 102.4K
12:21 6,950.92 6,953.44 6,950.92 6,953.44 102.5K
12:22 6,953.27 6,953.27 6,952.53 6,952.65 61.4K
12:23 6,952.85 6,952.85 6,952.27 6,952.42 84.4K
12:24 6,952.42 6,954.82 6,952.42 6,954.82 46.4K
12:25 6,953.13 6,953.13 6,951.52 6,951.90 207.2K
12:26 6,953.65 6,953.72 6,953.34 6,953.72 74.5K
12:27 6,954.06 6,954.09 6,953.27 6,953.27 70.0K
12:28 6,950.72 6,950.72 6,946.53 6,946.53 251.2K
12:29 6,948.06 6,950.68 6,948.06 6,950.10 153.8K
12:30 6,951.23 6,952.42 6,951.23 6,951.79 110.3K
12:31 6,949.93 6,949.93 6,948.03 6,949.13 68.3K
12:32 6,949.77 6,952.72 6,949.77 6,952.35 97.7K
12:33 6,952.12 6,952.12 6,951.50 6,951.57 44.1K
12:34 6,951.86 6,951.86 6,949.75 6,949.75 36.8K
12:35 6,950.00 6,950.00 6,949.86 6,950.00 80.2K
12:36 6,950.41 6,955.08 6,950.41 6,955.08 97.7K
12:37 6,954.86 6,957.07 6,954.86 6,956.72 103.1K
12:38 6,955.38 6,957.63 6,955.38 6,957.22 85.9K
12:39 6,957.19 6,957.19 6,955.50 6,955.50 46.7K
12:40 6,955.16 6,956.69 6,955.16 6,955.39 76.5K
12:41 6,954.34 6,956.90 6,954.34 6,956.90 43.8K
12:42 6,955.86 6,955.86 6,952.88 6,952.88 80.0K
12:43 6,952.80 6,952.80 6,952.10 6,952.10 64.1K
12:44 6,952.89 6,952.90 6,951.96 6,951.96 127.5K
12:45 6,953.09 6,953.90 6,951.69 6,953.02 102.5K
12:46 6,951.54 6,951.98 6,950.62 6,951.98 86.8K
12:47 6,951.98 6,955.16 6,951.98 6,955.16 159.9K
12:48 6,955.16 6,955.16 6,951.88 6,951.88 58.1K
12:49 6,952.59 6,953.13 6,950.98 6,950.98 92.5K
12:50 6,951.03 6,952.66 6,951.03 6,952.66 174.9K
12:51 6,954.59 6,954.59 6,952.40 6,952.40 69.1K
12:52 6,952.71 6,953.43 6,952.71 6,953.43 27.8K
12:53 6,953.64 6,953.64 6,953.09 6,953.52 209.7K
12:54 6,953.88 6,954.43 6,953.88 6,954.01 43.1K
12:55 6,954.20 6,955.50 6,954.20 6,955.50 72.1K
12:56 6,955.66 6,955.66 6,951.54 6,951.54 105.6K
12:57 6,952.20 6,953.20 6,952.20 6,953.13 60.2K
12:58 6,951.65 6,951.65 6,951.51 6,951.51 37.5K
12:59 6,950.75 6,951.58 6,950.75 6,951.58 98.4K
13:00 6,951.58 6,956.03 6,951.58 6,955.99 84.5K
13:01 6,955.34 6,955.34 6,953.51 6,954.27 80.7K
13:02 6,954.97 6,954.97 6,954.08 6,954.61 71.6K
13:03 6,954.58 6,956.83 6,954.58 6,956.83 115.8K
13:04 6,956.83 6,960.01 6,956.83 6,960.01 151.7K
13:05 6,960.01 6,961.86 6,959.90 6,961.86 58.5K
13:06 6,961.86 6,961.86 6,961.64 6,961.67 43.5K
13:07 6,961.52 6,963.17 6,961.52 6,963.17 107.6K
13:08 6,963.59 6,964.36 6,963.59 6,964.06 134.6K
13:09 6,964.99 6,964.99 6,963.93 6,964.14 108.0K
13:10 6,964.14 6,964.57 6,964.05 6,964.45 90.2K
13:11 6,964.83 6,965.98 6,964.83 6,965.33 83.4K
13:12 6,963.53 6,964.15 6,963.13 6,963.58 100.5K
13:13 6,964.17 6,964.90 6,963.64 6,964.90 56.4K
13:14 6,964.75 6,964.93 6,964.66 6,964.66 70.6K
13:15 6,964.89 6,966.40 6,964.89 6,966.40 85.3K
13:16 6,967.50 6,967.50 6,965.08 6,965.08 92.6K
13:17 6,964.11 6,964.14 6,961.94 6,961.94 87.4K
13:18 6,961.51 6,961.51 6,960.90 6,961.34 37.7K
13:19 6,961.71 6,963.52 6,961.71 6,963.17 94.7K
13:20 6,963.35 6,964.62 6,963.35 6,964.13 81.3K
13:21 6,965.08 6,965.46 6,964.43 6,964.59 90.0K
13:22 6,963.82 6,963.82 6,961.54 6,961.54 106.5K
13:23 6,961.89 6,962.69 6,960.89 6,962.69 68.9K
13:24 6,961.29 6,962.83 6,961.29 6,962.83 74.7K
13:25 6,962.18 6,962.64 6,957.66 6,957.66 193.6K
13:26 6,957.25 6,957.87 6,956.86 6,956.86 81.0K
13:27 6,956.98 6,957.20 6,955.21 6,955.21 81.6K
13:28 6,953.61 6,953.61 6,952.69 6,953.49 95.6K
13:29 6,953.94 6,953.94 6,953.11 6,953.11 68.7K
13:30 6,952.21 6,956.43 6,952.21 6,956.43 157.1K
13:31 6,956.66 6,958.21 6,956.66 6,958.21 89.5K
13:32 6,957.68 6,958.36 6,957.35 6,957.35 67.1K
13:33 6,957.75 6,959.05 6,957.75 6,959.05 34.6K
13:34 6,959.05 6,959.05 6,956.43 6,956.43 92.1K
13:35 6,956.47 6,958.57 6,956.47 6,958.51 49.9K
13:36 6,957.73 6,958.07 6,956.18 6,958.07 58.5K
13:37 6,957.14 6,958.08 6,957.14 6,958.08 75.5K
13:38 6,958.46 6,960.66 6,958.46 6,960.66 95.6K
13:39 6,960.35 6,962.81 6,960.35 6,962.81 113.3K
13:40 6,963.22 6,963.72 6,963.22 6,963.42 93.1K
13:41 6,963.40 6,963.40 6,960.23 6,960.23 92.4K
13:42 6,959.59 6,959.71 6,957.60 6,957.60 103.7K
13:43 6,957.44 6,959.29 6,957.44 6,959.29 88.2K
13:44 6,960.01 6,962.53 6,960.01 6,962.53 83.5K
13:45 6,963.12 6,966.11 6,963.12 6,966.11 99.1K
13:46 6,965.84 6,965.84 6,963.16 6,963.16 70.2K
13:47 6,964.37 6,966.94 6,964.37 6,966.94 188.3K
13:48 6,967.21 6,967.21 6,964.11 6,964.11 137.4K
13:49 6,962.37 6,962.49 6,962.01 6,962.49 101.5K
13:50 6,961.91 6,963.59 6,961.91 6,963.59 95.3K
13:51 6,964.59 6,965.36 6,964.59 6,965.36 30.5K
13:52 6,965.02 6,965.38 6,964.88 6,965.38 96.1K
13:53 6,965.09 6,965.99 6,965.01 6,965.99 59.5K
13:54 6,966.05 6,966.29 6,965.57 6,965.57 69.6K
13:55 6,965.09 6,965.09 6,962.99 6,962.99 103.7K
13:56 6,963.32 6,963.38 6,962.76 6,963.15 86.6K
13:57 6,963.15 6,963.15 6,961.09 6,961.22 108.6K
13:58 6,961.71 6,964.50 6,961.71 6,964.50 93.3K
13:59 6,965.54 6,965.68 6,965.51 6,965.68 123.3K
14:00 6,966.25 6,966.81 6,964.64 6,964.70 158.8K
14:01 6,964.57 6,966.71 6,964.57 6,966.48 46.0K
14:02 6,966.37 6,966.37 6,965.08 6,965.64 73.1K
14:03 6,965.50 6,967.21 6,965.50 6,967.21 190.0K
14:04 6,968.37 6,968.37 6,966.48 6,966.48 88.7K
14:05 6,966.37 6,966.37 6,965.81 6,965.98 42.1K
14:06 6,966.28 6,966.88 6,966.02 6,966.88 94.0K
14:07 6,966.36 6,966.36 6,964.92 6,965.96 84.6K
14:08 6,965.96 6,967.68 6,965.96 6,967.68 54.4K
14:09 6,967.68 6,967.76 6,967.63 6,967.76 43.7K
14:10 6,967.11 6,969.45 6,967.11 6,969.45 92.9K
14:11 6,970.31 6,971.29 6,970.31 6,971.09 85.8K
14:12 6,971.19 6,972.48 6,971.19 6,972.48 103.7K
14:13 6,972.59 6,976.23 6,972.59 6,976.23 251.4K
14:14 6,977.96 6,978.38 6,977.96 6,978.14 200.1K
14:15 6,976.43 6,976.43 6,974.79 6,974.79 135.3K
14:16 6,974.41 6,975.49 6,973.29 6,973.29 92.9K
14:17 6,973.29 6,973.40 6,973.27 6,973.27 89.9K
14:18 6,973.91 6,974.15 6,973.44 6,973.44 61.9K
14:19 6,973.85 6,973.85 6,973.60 6,973.60 66.3K
14:20 6,973.74 6,973.74 6,971.99 6,971.99 82.7K
14:21 6,971.95 6,972.00 6,970.47 6,970.47 81.1K
14:22 6,969.98 6,971.87 6,969.98 6,971.14 85.5K
14:23 6,971.79 6,971.79 6,970.15 6,970.30 64.7K
14:24 6,971.21 6,971.67 6,970.87 6,971.67 56.9K
14:25 6,971.70 6,971.93 6,971.70 6,971.72 70.4K
14:26 6,971.05 6,971.05 6,968.71 6,968.71 165.0K
14:27 6,969.97 6,971.35 6,969.97 6,970.60 63.4K
14:28 6,969.99 6,969.99 6,967.89 6,967.89 107.6K
14:29 6,967.17 6,967.71 6,967.05 6,967.13 61.3K
14:30 6,965.97 6,965.97 6,962.36 6,962.36 226.1K
14:31 6,963.43 6,964.26 6,963.43 6,963.97 132.6K
14:32 6,963.27 6,964.92 6,963.27 6,964.92 79.5K
14:33 6,964.99 6,965.22 6,964.03 6,964.44 70.7K
14:34 6,964.47 6,964.81 6,964.03 6,964.81 65.9K
14:35 6,965.88 6,967.64 6,965.88 6,967.64 135.0K
14:36 6,967.52 6,970.41 6,967.38 6,970.41 83.5K
14:37 6,971.53 6,972.62 6,971.53 6,972.62 93.4K
14:38 6,972.24 6,973.49 6,972.24 6,973.49 107.9K
14:39 6,973.57 6,974.38 6,971.97 6,971.97 153.9K
14:40 6,972.56 6,972.56 6,969.44 6,969.44 99.6K
14:41 6,969.19 6,969.19 6,968.02 6,968.02 110.1K
14:42 6,967.38 6,967.38 6,965.81 6,966.65 75.4K
14:43 6,966.69 6,966.69 6,964.64 6,964.64 47.1K
14:44 6,965.17 6,965.17 6,964.14 6,964.42 42.8K
14:45 6,964.79 6,965.61 6,964.68 6,964.68 53.6K
14:46 6,964.59 6,965.82 6,964.59 6,965.82 40.6K
14:47 6,965.50 6,965.50 6,963.99 6,964.75 176.0K
14:48 6,965.04 6,968.29 6,965.04 6,968.29 108.0K
14:49 6,967.89 6,968.39 6,967.85 6,968.29 53.5K
14:50 6,969.16 6,969.16 6,968.38 6,968.38 75.3K
14:51 6,969.55 6,971.46 6,969.55 6,971.46 93.6K
14:52 6,971.20 6,971.30 6,969.12 6,971.30 143.5K
14:53 6,972.25 6,974.62 6,972.25 6,974.62 99.4K
14:54 6,975.16 6,975.81 6,975.16 6,975.79 76.0K
14:55 6,975.91 6,976.72 6,975.91 6,976.72 61.4K
14:56 6,975.29 6,975.29 6,974.75 6,975.17 159.6K
14:57 6,975.13 6,975.13 6,974.14 6,974.72 95.6K
14:58 6,973.02 6,973.27 6,971.57 6,971.57 85.4K
14:59 6,971.36 6,971.36 6,969.30 6,969.44 241.3K
15:00 6,969.86 6,975.16 6,969.86 6,975.16 164.0K
15:01 6,974.88 6,975.37 6,974.80 6,974.80 54.2K
15:02 6,974.51 6,974.51 6,970.61 6,970.61 129.1K
15:03 6,970.94 6,972.16 6,970.46 6,972.16 52.1K
15:04 6,972.59 6,972.94 6,972.59 6,972.89 48.6K
15:05 6,973.38 6,973.38 6,972.74 6,972.74 97.0K
15:06 6,973.05 6,974.48 6,973.05 6,974.47 65.4K
15:07 6,974.47 6,974.64 6,974.47 6,974.64 77.4K
15:08 6,974.19 6,974.27 6,973.69 6,973.69 45.7K
15:09 6,973.47 6,973.47 6,971.66 6,971.66 91.4K
15:10 6,971.76 6,971.76 6,970.87 6,971.09 145.4K
15:11 6,971.24 6,973.35 6,971.24 6,973.35 94.8K
15:12 6,973.84 6,974.87 6,973.72 6,974.87 88.0K
15:13 6,975.53 6,975.89 6,975.51 6,975.51 89.2K
15:14 6,974.99 6,976.46 6,974.99 6,976.46 108.7K
15:15 6,976.07 6,976.11 6,975.18 6,975.18 145.1K
15:16 6,975.14 6,975.66 6,975.14 6,975.35 45.8K
15:17 6,975.28 6,975.28 6,974.67 6,975.16 68.6K
15:18 6,976.84 6,979.59 6,976.84 6,978.76 207.6K
15:19 6,978.70 6,979.50 6,978.70 6,979.46 73.4K
15:20 6,978.98 6,979.33 6,978.58 6,978.81 113.9K
15:21 6,978.58 6,980.04 6,978.07 6,980.04 199.4K
15:22 6,980.03 6,980.03 6,978.41 6,978.41 112.2K
15:23 6,978.39 6,978.88 6,978.32 6,978.32 126.1K
15:24 6,978.18 6,978.19 6,977.82 6,978.12 85.1K
15:25 6,977.77 6,978.37 6,976.28 6,976.28 130.5K
15:26 6,975.44 6,975.44 6,973.93 6,973.93 253.0K
15:27 6,973.86 6,973.86 6,972.54 6,972.54 173.0K
15:28 6,972.58 6,972.58 6,971.14 6,971.54 215.1K
15:29 6,971.51 6,971.51 6,969.62 6,969.69 161.0K
15:30 6,969.81 6,972.08 6,969.81 6,972.08 200.1K
15:31 6,973.90 6,974.86 6,973.90 6,974.82 128.1K
15:32 6,973.15 6,973.25 6,972.88 6,972.88 144.7K
15:33 6,970.86 6,973.13 6,970.86 6,972.92 164.0K
15:34 6,974.45 6,976.28 6,974.45 6,975.55 145.0K
15:35 6,975.57 6,975.57 6,974.44 6,975.15 89.8K
15:36 6,976.27 6,976.79 6,976.27 6,976.65 132.8K
15:37 6,977.25 6,978.60 6,977.16 6,978.60 168.4K
15:38 6,977.94 6,978.46 6,977.94 6,978.46 103.4K
15:39 6,978.82 6,978.82 6,978.64 6,978.64 103.8K
15:40 6,979.53 6,980.81 6,979.53 6,980.81 174.2K
15:41 6,980.89 6,980.89 6,980.77 6,980.84 100.8K
15:42 6,981.55 6,983.07 6,980.98 6,983.07 210.4K
15:43 6,984.23 6,984.23 6,982.24 6,982.44 238.1K
15:44 6,983.74 6,984.80 6,983.74 6,984.42 211.8K
15:45 6,984.42 6,984.42 6,983.18 6,983.18 165.7K
15:46 6,983.29 6,983.40 6,982.79 6,982.79 161.6K
15:47 6,982.76 6,986.73 6,982.76 6,986.73 292.4K
15:48 6,986.41 6,986.41 6,985.20 6,985.20 273.9K
15:49 6,985.84 6,986.51 6,985.84 6,986.51 219.3K
15:50 6,986.51 6,986.51 6,978.37 6,978.37 1,052.5K
15:51 6,981.30 6,981.33 6,980.72 6,980.72 378.5K
15:52 6,979.68 6,979.68 6,978.64 6,978.64 268.9K
15:53 6,978.64 6,978.64 6,974.14 6,974.14 398.3K
15:54 6,974.14 6,974.74 6,972.84 6,974.74 478.7K
15:55 6,974.74 6,974.74 6,969.12 6,969.12 619.7K
15:56 6,971.09 6,971.63 6,970.71 6,971.63 568.1K
15:57 6,970.94 6,970.94 6,969.32 6,969.53 849.9K
15:58 6,970.33 6,971.38 6,970.33 6,970.94 642.5K
15:59 6,971.17 6,971.34 6,970.69 6,970.69 1,336.8K
16:00 6,970.22 6,970.22 6,970.22 6,970.22 30,361.7K
16:01 6,970.22 6,970.22 6,970.22 6,970.22 201.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据