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 6,788.65 6,788.65 6,609.76 6,614.39 3,956.9K
09:31 6,615.94 6,615.94 6,579.33 6,579.33 573.7K
09:32 6,565.01 6,565.01 6,557.91 6,561.26 650.9K
09:33 6,564.06 6,564.06 6,551.05 6,551.05 597.6K
09:34 6,541.24 6,543.76 6,528.89 6,543.76 751.4K
09:35 6,547.18 6,548.74 6,524.76 6,524.76 514.7K
09:36 6,519.73 6,519.73 6,502.18 6,502.18 573.4K
09:37 6,501.66 6,501.66 6,495.24 6,501.04 480.5K
09:38 6,497.26 6,497.26 6,486.49 6,486.49 541.2K
09:39 6,488.85 6,493.77 6,486.36 6,493.77 524.0K
09:40 6,488.10 6,488.52 6,476.83 6,476.83 505.7K
09:41 6,480.50 6,482.79 6,474.76 6,482.79 370.4K
09:42 6,478.44 6,491.05 6,478.44 6,491.05 761.0K
09:43 6,490.19 6,512.93 6,490.19 6,512.93 560.3K
09:44 6,510.31 6,513.18 6,508.23 6,508.23 335.7K
09:45 6,505.27 6,505.27 6,488.79 6,490.61 408.5K
09:46 6,487.52 6,487.52 6,477.72 6,482.11 410.9K
09:47 6,480.39 6,481.54 6,476.06 6,476.06 501.7K
09:48 6,469.96 6,469.96 6,457.87 6,457.87 569.7K
09:49 6,460.94 6,465.08 6,460.94 6,463.99 726.2K
09:50 6,455.66 6,455.66 6,442.36 6,442.36 692.4K
09:51 6,440.69 6,440.69 6,436.55 6,439.50 517.3K
09:52 6,436.27 6,436.27 6,429.85 6,432.24 680.5K
09:53 6,433.98 6,452.49 6,433.98 6,452.49 656.7K
09:54 6,451.84 6,451.84 6,439.71 6,443.03 747.0K
09:55 6,433.10 6,433.10 6,425.42 6,425.42 487.3K
09:56 6,426.61 6,431.39 6,423.51 6,428.66 401.8K
09:57 6,431.68 6,444.57 6,431.68 6,442.69 550.9K
09:58 6,451.34 6,460.73 6,451.34 6,459.37 615.3K
09:59 6,464.90 6,464.90 6,457.06 6,457.06 526.1K
10:00 6,447.57 6,447.57 6,438.04 6,438.04 426.6K
10:01 6,427.20 6,431.11 6,427.20 6,431.11 480.7K
10:02 6,433.02 6,436.09 6,430.69 6,430.97 506.3K
10:03 6,427.72 6,427.72 6,418.18 6,418.18 687.3K
10:04 6,418.33 6,420.74 6,414.16 6,420.74 529.0K
10:05 6,423.55 6,423.55 6,405.41 6,408.61 914.7K
10:06 6,407.92 6,407.92 6,401.88 6,401.88 286.6K
10:07 6,402.27 6,407.48 6,402.27 6,407.48 462.9K
10:08 6,401.53 6,408.29 6,400.53 6,400.53 442.8K
10:09 6,406.66 6,406.66 6,397.74 6,397.74 388.9K
10:10 6,397.50 6,397.50 6,389.87 6,390.83 579.1K
10:11 6,386.60 6,386.60 6,383.62 6,385.88 977.2K
10:12 6,389.59 6,390.70 6,389.38 6,389.38 414.8K
10:13 6,387.63 6,387.63 6,383.25 6,383.25 700.4K
10:14 6,384.07 6,385.80 6,382.88 6,385.80 554.1K
10:15 6,387.33 6,387.33 6,381.05 6,381.89 480.8K
10:16 6,380.15 6,384.74 6,378.74 6,384.74 396.2K
10:17 6,381.84 6,384.03 6,376.38 6,376.38 335.7K
10:18 6,377.10 6,377.10 6,370.47 6,370.47 274.2K
10:19 6,369.08 6,369.08 6,366.92 6,368.20 364.0K
10:20 6,375.22 6,375.22 6,371.52 6,374.22 517.0K
10:21 6,376.61 6,379.58 6,375.71 6,379.58 269.6K
10:22 6,378.86 6,381.60 6,378.45 6,379.51 271.5K
10:23 6,377.57 6,378.04 6,370.71 6,370.71 332.3K
10:24 6,371.00 6,371.00 6,366.38 6,366.38 357.9K
10:25 6,369.85 6,369.97 6,365.62 6,365.62 310.4K
10:26 6,362.18 6,364.31 6,360.24 6,360.24 410.4K
10:27 6,359.25 6,359.25 6,349.09 6,349.09 465.2K
10:28 6,348.99 6,350.64 6,348.99 6,349.11 375.0K
10:29 6,346.60 6,346.60 6,336.39 6,336.39 532.2K
10:30 6,336.21 6,345.13 6,333.60 6,345.13 408.8K
10:31 6,344.06 6,351.34 6,344.06 6,349.31 258.9K
10:32 6,351.08 6,351.08 6,344.75 6,344.75 245.0K
10:33 6,341.04 6,341.04 6,335.21 6,340.00 349.0K
10:34 6,337.95 6,337.95 6,327.86 6,327.86 332.1K
10:35 6,327.52 6,328.15 6,324.99 6,324.99 249.9K
10:36 6,328.80 6,328.80 6,321.49 6,321.49 213.9K
10:37 6,320.79 6,327.38 6,320.79 6,327.38 258.6K
10:38 6,329.79 6,330.38 6,325.41 6,325.47 203.6K
10:39 6,322.77 6,324.68 6,321.46 6,321.46 295.6K
10:40 6,325.04 6,325.04 6,322.45 6,322.45 377.9K
10:41 6,320.10 6,321.57 6,316.43 6,321.57 564.3K
10:42 6,330.29 6,334.60 6,330.29 6,332.26 282.8K
10:43 6,331.14 6,336.17 6,330.27 6,336.17 258.7K
10:44 6,332.08 6,332.08 6,326.35 6,327.34 287.6K
10:45 6,319.30 6,319.30 6,314.27 6,315.47 436.0K
10:46 6,314.52 6,314.52 6,305.36 6,305.36 424.5K
10:47 6,305.86 6,305.86 6,294.40 6,294.40 523.2K
10:48 6,295.05 6,295.05 6,285.13 6,286.51 604.8K
10:49 6,287.48 6,288.37 6,287.48 6,287.98 422.1K
10:50 6,287.00 6,287.00 6,281.47 6,282.88 332.4K
10:51 6,282.70 6,282.70 6,278.77 6,281.16 320.1K
10:52 6,291.41 6,300.34 6,291.41 6,298.81 1,196.0K
10:53 6,303.60 6,316.58 6,302.73 6,316.58 597.7K
10:54 6,318.99 6,323.86 6,318.99 6,320.35 253.7K
10:55 6,319.71 6,323.55 6,319.71 6,323.55 329.2K
10:56 6,327.25 6,329.58 6,322.55 6,326.02 253.3K
10:57 6,327.31 6,333.50 6,327.31 6,331.27 330.2K
10:58 6,334.24 6,342.42 6,334.24 6,342.42 271.8K
10:59 6,345.01 6,360.10 6,345.01 6,360.10 316.2K
11:00 6,354.80 6,361.90 6,348.06 6,361.90 494.7K
11:01 6,357.67 6,384.19 6,357.67 6,384.19 773.0K
11:02 6,396.82 6,403.63 6,396.82 6,403.63 602.1K
11:03 6,404.15 6,404.15 6,395.98 6,395.98 289.9K
11:04 6,390.28 6,403.63 6,390.28 6,401.96 383.1K
11:05 6,404.62 6,408.94 6,391.43 6,391.43 348.1K
11:06 6,391.12 6,391.12 6,378.55 6,384.44 425.9K
11:07 6,383.59 6,383.59 6,379.17 6,381.65 196.1K
11:08 6,377.97 6,387.39 6,377.97 6,387.39 231.9K
11:09 6,390.46 6,392.09 6,388.84 6,388.84 254.8K
11:10 6,390.28 6,391.36 6,386.86 6,391.16 307.1K
11:11 6,394.49 6,394.49 6,390.97 6,393.69 306.1K
11:12 6,397.31 6,404.60 6,397.31 6,404.60 437.6K
11:13 6,407.21 6,409.85 6,404.78 6,409.85 302.3K
11:14 6,415.77 6,423.75 6,415.77 6,423.75 413.9K
11:15 6,417.49 6,417.49 6,409.75 6,414.33 512.2K
11:16 6,416.56 6,420.80 6,416.56 6,420.21 616.0K
11:17 6,417.58 6,427.41 6,417.22 6,427.41 318.4K
11:18 6,431.08 6,432.86 6,429.52 6,432.86 395.7K
11:19 6,426.53 6,426.53 6,417.43 6,417.43 370.0K
11:20 6,414.61 6,415.47 6,411.63 6,412.62 295.6K
11:21 6,417.30 6,422.80 6,417.30 6,422.80 188.8K
11:22 6,421.55 6,421.55 6,415.09 6,415.80 135.0K
11:23 6,419.38 6,420.90 6,416.60 6,416.60 183.7K
11:24 6,415.90 6,417.87 6,415.90 6,417.87 186.7K
11:25 6,419.64 6,419.69 6,410.27 6,410.27 367.0K
11:26 6,405.97 6,405.97 6,395.29 6,395.29 286.7K
11:27 6,392.60 6,395.64 6,392.43 6,395.57 320.7K
11:28 6,396.26 6,396.67 6,394.59 6,396.12 202.6K
11:29 6,395.86 6,395.86 6,391.57 6,391.57 231.3K
11:30 6,386.40 6,391.34 6,386.40 6,391.34 313.9K
11:31 6,393.60 6,393.60 6,385.21 6,385.21 264.0K
11:32 6,387.36 6,388.68 6,385.51 6,385.51 119.7K
11:33 6,382.98 6,382.98 6,378.47 6,378.99 383.9K
11:34 6,378.14 6,379.80 6,373.14 6,373.14 252.0K
11:35 6,370.74 6,375.60 6,370.74 6,370.93 183.4K
11:36 6,369.37 6,369.37 6,364.95 6,364.95 268.5K
11:37 6,362.58 6,364.59 6,361.79 6,363.21 223.6K
11:38 6,362.61 6,363.25 6,361.73 6,361.73 246.1K
11:39 6,364.24 6,364.24 6,359.97 6,359.97 256.4K
11:40 6,356.78 6,359.36 6,356.61 6,357.77 300.3K
11:41 6,357.46 6,358.59 6,356.42 6,358.59 202.4K
11:42 6,361.51 6,370.90 6,361.51 6,370.90 189.7K
11:43 6,372.75 6,374.98 6,369.96 6,369.96 177.6K
11:44 6,372.64 6,376.94 6,372.28 6,376.94 132.4K
11:45 6,377.27 6,377.27 6,365.41 6,365.41 166.4K
11:46 6,364.95 6,371.07 6,364.05 6,371.07 148.2K
11:47 6,363.31 6,376.08 6,363.31 6,376.08 164.7K
11:48 6,380.27 6,380.27 6,374.73 6,374.73 139.5K
11:49 6,371.01 6,387.77 6,371.01 6,387.77 286.4K
11:50 6,388.24 6,390.67 6,388.10 6,389.03 169.5K
11:51 6,390.84 6,393.46 6,388.75 6,392.98 171.1K
11:52 6,392.37 6,392.37 6,383.66 6,384.57 167.3K
11:53 6,382.51 6,382.51 6,373.60 6,373.60 195.3K
11:54 6,375.38 6,375.38 6,370.41 6,370.41 179.9K
11:55 6,368.75 6,372.56 6,365.44 6,370.48 288.1K
11:56 6,369.41 6,373.36 6,366.39 6,366.39 248.7K
11:57 6,363.32 6,364.50 6,362.96 6,364.50 166.4K
11:58 6,367.75 6,367.75 6,354.88 6,354.88 527.5K
11:59 6,357.01 6,359.79 6,357.01 6,359.79 174.0K
12:00 6,359.60 6,361.67 6,359.60 6,361.67 253.2K
12:01 6,359.53 6,365.25 6,357.48 6,365.25 246.3K
12:02 6,362.95 6,362.95 6,359.45 6,362.41 186.6K
12:03 6,361.79 6,362.30 6,360.98 6,360.98 186.7K
12:04 6,358.68 6,358.83 6,353.21 6,353.21 414.0K
12:05 6,353.19 6,357.31 6,351.35 6,357.31 191.7K
12:06 6,365.99 6,369.27 6,365.99 6,369.27 236.5K
12:07 6,367.01 6,372.75 6,367.01 6,369.45 142.9K
12:08 6,365.63 6,365.63 6,359.34 6,362.54 159.3K
12:09 6,363.25 6,363.25 6,357.63 6,357.80 215.8K
12:10 6,357.26 6,358.44 6,355.98 6,358.44 145.1K
12:11 6,369.85 6,369.85 6,358.62 6,362.00 331.2K
12:12 6,360.19 6,361.56 6,359.68 6,360.75 88.7K
12:13 6,358.16 6,363.72 6,358.16 6,363.72 176.0K
12:14 6,366.77 6,373.07 6,366.77 6,373.07 178.8K
12:15 6,371.64 6,373.20 6,369.45 6,369.45 187.6K
12:16 6,368.01 6,368.53 6,356.92 6,356.92 272.8K
12:17 6,353.04 6,354.29 6,347.50 6,347.50 856.0K
12:18 6,349.08 6,353.56 6,348.83 6,348.83 189.3K
12:19 6,347.78 6,347.87 6,344.16 6,344.16 135.5K
12:20 6,344.64 6,344.64 6,339.16 6,339.16 160.0K
12:21 6,338.08 6,342.45 6,337.76 6,342.45 437.0K
12:22 6,344.53 6,344.53 6,340.51 6,340.51 98.9K
12:23 6,339.57 6,339.57 6,335.86 6,335.86 202.4K
12:24 6,335.05 6,335.05 6,328.94 6,330.53 258.5K
12:25 6,332.99 6,336.18 6,329.25 6,329.25 176.7K
12:26 6,327.08 6,327.80 6,323.46 6,323.46 359.8K
12:27 6,323.30 6,324.33 6,323.30 6,324.25 145.3K
12:28 6,323.41 6,324.58 6,322.13 6,324.58 160.9K
12:29 6,323.94 6,325.62 6,323.42 6,323.42 130.7K
12:30 6,327.17 6,327.17 6,325.26 6,326.34 225.5K
12:31 6,321.04 6,321.04 6,318.65 6,319.17 267.8K
12:32 6,319.17 6,319.95 6,319.17 6,319.56 136.1K
12:33 6,322.15 6,323.06 6,321.67 6,321.91 86.7K
12:34 6,320.26 6,321.03 6,318.91 6,320.36 202.6K
12:35 6,319.04 6,321.81 6,317.93 6,321.81 223.3K
12:36 6,325.28 6,332.23 6,325.28 6,332.23 192.6K
12:37 6,333.47 6,335.29 6,333.47 6,334.04 187.1K
12:38 6,333.24 6,342.29 6,333.24 6,342.29 178.2K
12:39 6,341.18 6,343.38 6,341.18 6,342.15 155.2K
12:40 6,342.70 6,345.23 6,341.88 6,341.94 141.1K
12:41 6,340.39 6,343.39 6,340.39 6,343.39 91.2K
12:42 6,342.76 6,348.67 6,342.76 6,348.67 185.9K
12:43 6,344.02 6,345.18 6,343.71 6,343.71 122.4K
12:44 6,343.88 6,343.88 6,337.94 6,337.94 173.0K
12:45 6,335.33 6,335.33 6,333.37 6,335.14 271.1K
12:46 6,335.00 6,335.00 6,331.73 6,332.01 102.3K
12:47 6,330.62 6,330.62 6,326.84 6,330.34 143.0K
12:48 6,330.98 6,331.37 6,327.39 6,327.39 110.0K
12:49 6,327.97 6,327.98 6,326.50 6,326.50 129.8K
12:50 6,323.67 6,324.26 6,320.44 6,323.50 109.4K
12:51 6,323.09 6,323.09 6,319.33 6,321.39 100.0K
12:52 6,322.47 6,322.52 6,321.75 6,321.99 139.1K
12:53 6,327.55 6,327.55 6,319.26 6,324.40 363.1K
12:54 6,324.95 6,324.95 6,323.62 6,323.62 71.1K
12:55 6,324.05 6,324.05 6,321.38 6,321.38 125.1K
12:56 6,325.36 6,326.40 6,324.09 6,326.40 106.2K
12:57 6,327.81 6,328.74 6,326.88 6,328.74 119.6K
12:58 6,328.87 6,328.87 6,327.14 6,327.14 341.0K
12:59 6,325.40 6,327.86 6,324.99 6,324.99 128.9K
13:00 6,325.94 6,327.72 6,324.74 6,327.72 158.4K
13:01 6,327.70 6,330.42 6,323.07 6,323.07 176.0K
13:02 6,322.38 6,326.94 6,321.74 6,326.94 324.4K
13:03 6,336.79 6,344.00 6,336.79 6,339.70 311.8K
13:04 6,337.56 6,341.98 6,337.56 6,340.19 350.3K
13:05 6,338.53 6,341.20 6,338.28 6,338.28 329.0K
13:06 6,340.92 6,340.92 6,338.26 6,338.26 120.0K
13:07 6,337.15 6,338.24 6,337.15 6,338.13 142.1K
13:08 6,338.40 6,339.19 6,337.92 6,339.19 127.1K
13:09 6,340.47 6,340.47 6,331.63 6,331.63 162.6K
13:10 6,330.70 6,330.86 6,325.51 6,325.51 286.1K
13:11 6,326.71 6,326.71 6,322.76 6,323.14 473.0K
13:12 6,322.41 6,322.41 6,319.34 6,319.34 129.4K
13:13 6,317.03 6,317.03 6,312.11 6,313.33 268.2K
13:14 6,312.33 6,312.33 6,307.89 6,307.89 235.3K
13:15 6,305.85 6,305.85 6,304.13 6,305.34 259.4K
13:16 6,305.56 6,305.56 6,297.53 6,297.53 317.2K
13:17 6,294.91 6,297.54 6,294.24 6,297.54 386.2K
13:18 6,295.65 6,295.65 6,292.34 6,294.21 181.7K
13:19 6,292.14 6,292.83 6,288.22 6,291.90 205.1K
13:20 6,294.15 6,294.15 6,289.42 6,289.42 116.3K
13:21 6,291.52 6,296.74 6,291.48 6,296.74 202.8K
13:22 6,298.42 6,298.42 6,295.49 6,295.49 121.9K
13:23 6,300.48 6,304.80 6,300.48 6,304.80 159.5K
13:24 6,305.38 6,306.93 6,305.35 6,305.86 219.0K
13:25 6,308.73 6,314.75 6,308.73 6,314.59 262.4K
13:26 6,319.45 6,321.55 6,319.45 6,320.60 197.3K
13:27 6,319.12 6,321.14 6,319.12 6,321.14 184.3K
13:28 6,319.72 6,319.72 6,315.59 6,316.05 132.6K
13:29 6,316.56 6,320.82 6,316.56 6,320.82 82.4K
13:30 6,321.59 6,321.59 6,315.73 6,315.95 199.7K
13:31 6,315.52 6,316.84 6,315.52 6,316.59 191.3K
13:32 6,316.82 6,320.49 6,316.82 6,320.00 178.0K
13:33 6,322.46 6,328.96 6,322.46 6,326.55 352.8K
13:34 6,330.28 6,336.80 6,330.28 6,336.80 364.3K
13:35 6,334.92 6,337.43 6,334.92 6,337.43 147.9K
13:36 6,339.72 6,347.40 6,339.72 6,347.35 271.2K
13:37 6,348.02 6,348.97 6,342.40 6,342.40 175.5K
13:38 6,343.72 6,348.01 6,343.72 6,347.02 148.6K
13:39 6,347.48 6,348.87 6,347.48 6,347.78 140.3K
13:40 6,350.44 6,350.44 6,348.67 6,348.69 157.4K
13:41 6,351.61 6,355.52 6,351.61 6,355.52 281.2K
13:42 6,358.77 6,358.77 6,355.32 6,355.32 198.7K
13:43 6,358.61 6,363.29 6,358.61 6,361.09 238.5K
13:44 6,362.25 6,362.25 6,359.61 6,360.05 359.1K
13:45 6,359.50 6,360.57 6,357.85 6,358.01 160.6K
13:46 6,357.43 6,366.66 6,357.43 6,366.66 208.2K
13:47 6,365.94 6,367.87 6,365.94 6,367.72 74.7K
13:48 6,368.60 6,373.28 6,368.60 6,373.28 156.6K
13:49 6,376.64 6,383.37 6,376.64 6,383.37 279.7K
13:50 6,383.07 6,383.07 6,374.81 6,374.81 336.1K
13:51 6,369.90 6,369.90 6,362.26 6,365.27 228.0K
13:52 6,368.47 6,372.64 6,368.47 6,370.98 159.4K
13:53 6,369.42 6,369.42 6,366.57 6,367.02 186.1K
13:54 6,366.28 6,367.34 6,366.28 6,366.66 115.4K
13:55 6,369.61 6,370.56 6,365.23 6,365.23 175.8K
13:56 6,360.72 6,366.58 6,360.72 6,366.58 231.5K
13:57 6,363.87 6,369.72 6,363.87 6,369.72 132.3K
13:58 6,368.86 6,374.36 6,368.86 6,371.55 152.9K
13:59 6,374.66 6,374.66 6,370.23 6,370.23 120.1K
14:00 6,366.74 6,381.50 6,366.74 6,381.50 369.8K
14:01 6,377.98 6,380.42 6,375.67 6,380.42 283.3K
14:02 6,379.35 6,379.67 6,373.69 6,378.14 156.7K
14:03 6,384.06 6,384.06 6,381.38 6,381.38 134.4K
14:04 6,379.75 6,382.63 6,376.21 6,376.21 212.0K
14:05 6,374.26 6,376.48 6,371.43 6,371.43 239.6K
14:06 6,368.30 6,368.30 6,364.90 6,365.79 259.1K
14:07 6,366.69 6,366.69 6,358.27 6,358.27 221.8K
14:08 6,355.88 6,355.88 6,352.47 6,352.47 204.9K
14:09 6,352.54 6,352.54 6,343.88 6,343.88 216.7K
14:10 6,343.87 6,345.30 6,342.61 6,342.61 343.6K
14:11 6,341.73 6,343.77 6,341.73 6,341.92 119.2K
14:12 6,339.49 6,341.42 6,339.39 6,339.39 349.4K
14:13 6,339.58 6,339.58 6,334.18 6,334.18 238.9K
14:14 6,333.47 6,333.47 6,330.96 6,330.96 231.0K
14:15 6,330.84 6,332.80 6,327.68 6,327.68 216.3K
14:16 6,328.33 6,328.33 6,326.77 6,326.77 196.5K
14:17 6,324.57 6,324.57 6,322.40 6,322.40 179.3K
14:18 6,322.47 6,322.47 6,319.04 6,320.20 335.2K
14:19 6,320.68 6,323.78 6,320.68 6,322.76 126.5K
14:20 6,323.97 6,323.97 6,320.94 6,320.94 164.0K
14:21 6,318.89 6,323.77 6,318.50 6,323.69 201.8K
14:22 6,323.83 6,323.83 6,320.36 6,320.36 205.3K
14:23 6,319.90 6,325.21 6,319.90 6,324.74 472.2K
14:24 6,326.00 6,327.43 6,324.93 6,324.93 111.7K
14:25 6,320.46 6,320.46 6,315.14 6,315.86 255.7K
14:26 6,314.01 6,314.01 6,311.84 6,312.83 166.5K
14:27 6,311.80 6,311.80 6,307.49 6,309.07 274.2K
14:28 6,308.63 6,309.60 6,308.63 6,309.44 155.8K
14:29 6,308.64 6,310.67 6,308.64 6,310.67 148.5K
14:30 6,310.35 6,312.31 6,309.76 6,309.76 142.3K
14:31 6,307.81 6,312.61 6,307.81 6,311.36 155.9K
14:32 6,309.67 6,312.35 6,309.67 6,312.31 178.3K
14:33 6,313.03 6,323.06 6,313.03 6,323.06 195.5K
14:34 6,328.00 6,328.27 6,327.59 6,328.27 195.2K
14:35 6,328.62 6,333.95 6,326.45 6,333.95 155.5K
14:36 6,330.52 6,330.52 6,325.78 6,325.78 138.6K
14:37 6,321.02 6,321.77 6,320.56 6,320.85 184.7K
14:38 6,321.44 6,325.25 6,321.44 6,325.25 169.9K
14:39 6,324.65 6,324.65 6,322.94 6,322.94 130.7K
14:40 6,321.16 6,321.81 6,320.56 6,321.55 119.6K
14:41 6,316.72 6,316.72 6,314.94 6,314.94 198.7K
14:42 6,317.77 6,319.70 6,317.77 6,318.77 122.8K
14:43 6,319.65 6,319.65 6,312.77 6,312.77 113.3K
14:44 6,309.93 6,309.93 6,307.02 6,307.02 276.0K
14:45 6,306.57 6,308.15 6,306.57 6,307.38 264.3K
14:46 6,307.39 6,308.19 6,307.07 6,307.83 126.3K
14:47 6,312.45 6,319.67 6,312.45 6,319.67 257.1K
14:48 6,322.46 6,325.97 6,321.95 6,321.95 219.7K
14:49 6,320.18 6,322.15 6,320.18 6,322.05 117.4K
14:50 6,324.38 6,324.38 6,315.92 6,315.92 280.5K
14:51 6,318.18 6,320.38 6,318.18 6,318.62 186.7K
14:52 6,319.35 6,325.17 6,319.35 6,324.99 154.5K
14:53 6,326.39 6,326.39 6,322.83 6,322.83 131.0K
14:54 6,318.91 6,320.18 6,318.67 6,319.67 149.0K
14:55 6,317.90 6,317.90 6,314.75 6,314.75 198.6K
14:56 6,314.74 6,314.74 6,311.61 6,311.61 168.2K
14:57 6,310.58 6,310.58 6,308.01 6,308.01 146.3K
14:58 6,309.74 6,311.56 6,309.74 6,311.56 161.4K
14:59 6,309.46 6,309.46 6,308.11 6,308.53 162.6K
15:00 6,308.42 6,316.65 6,308.42 6,316.65 219.1K
15:01 6,311.12 6,311.12 6,308.29 6,308.63 233.4K
15:02 6,306.03 6,308.87 6,305.22 6,308.87 204.4K
15:03 6,307.04 6,311.35 6,307.04 6,308.46 92.1K
15:04 6,311.27 6,315.97 6,311.27 6,315.97 132.6K
15:05 6,318.56 6,318.56 6,309.92 6,309.92 209.3K
15:06 6,307.88 6,308.94 6,306.64 6,308.94 144.1K
15:07 6,309.58 6,310.81 6,309.43 6,310.81 81.1K
15:08 6,311.52 6,312.09 6,309.78 6,309.78 111.4K
15:09 6,309.94 6,311.18 6,309.87 6,311.18 102.3K
15:10 6,312.07 6,312.07 6,310.75 6,310.75 124.3K
15:11 6,309.24 6,319.35 6,309.24 6,319.35 190.9K
15:12 6,320.36 6,320.45 6,319.73 6,320.33 216.9K
15:13 6,321.85 6,327.42 6,321.85 6,326.08 190.7K
15:14 6,326.93 6,329.75 6,326.93 6,328.75 125.7K
15:15 6,329.39 6,329.54 6,324.87 6,329.54 461.9K
15:16 6,328.67 6,330.00 6,327.56 6,329.30 219.9K
15:17 6,330.73 6,332.54 6,330.27 6,331.87 183.8K
15:18 6,332.21 6,337.45 6,332.21 6,337.45 261.8K
15:19 6,333.74 6,339.67 6,333.74 6,339.67 377.7K
15:20 6,338.05 6,339.47 6,338.05 6,339.47 319.7K
15:21 6,343.91 6,345.94 6,342.04 6,345.94 235.2K
15:22 6,349.68 6,349.68 6,345.23 6,345.85 206.5K
15:23 6,353.43 6,362.15 6,353.43 6,360.69 404.6K
15:24 6,358.13 6,365.10 6,358.13 6,365.10 288.3K
15:25 6,363.51 6,365.05 6,361.68 6,365.05 280.3K
15:26 6,369.10 6,369.10 6,359.74 6,359.74 238.2K
15:27 6,353.40 6,353.40 6,349.88 6,349.88 352.8K
15:28 6,357.33 6,357.33 6,352.64 6,352.64 359.0K
15:29 6,352.99 6,352.99 6,346.71 6,347.18 309.0K
15:30 6,346.12 6,346.12 6,342.89 6,345.73 286.3K
15:31 6,349.78 6,352.93 6,349.78 6,352.93 314.5K
15:32 6,353.43 6,353.43 6,352.17 6,352.17 227.2K
15:33 6,353.03 6,353.31 6,351.91 6,351.91 258.3K
15:34 6,354.41 6,355.76 6,354.41 6,355.76 421.2K
15:35 6,359.27 6,367.93 6,359.27 6,365.53 556.3K
15:36 6,359.30 6,359.30 6,353.38 6,353.92 450.3K
15:37 6,351.61 6,351.61 6,340.29 6,340.29 510.5K
15:38 6,339.22 6,348.47 6,339.22 6,348.47 406.0K
15:39 6,346.55 6,346.55 6,342.08 6,342.08 279.6K
15:40 6,343.27 6,343.27 6,339.02 6,339.02 358.1K
15:41 6,335.25 6,335.67 6,328.41 6,328.41 344.3K
15:42 6,326.51 6,331.53 6,326.51 6,331.53 550.3K
15:43 6,331.31 6,335.26 6,331.31 6,333.12 357.4K
15:44 6,334.62 6,334.62 6,327.96 6,331.04 453.9K
15:45 6,333.63 6,342.01 6,333.63 6,342.01 332.8K
15:46 6,340.25 6,345.93 6,340.25 6,344.90 302.5K
15:47 6,341.07 6,341.07 6,334.62 6,334.62 414.6K
15:48 6,333.63 6,333.63 6,330.69 6,331.01 318.1K
15:49 6,332.49 6,333.23 6,329.46 6,331.83 304.2K
15:50 6,331.30 6,331.30 6,328.23 6,330.92 934.8K
15:51 6,326.01 6,326.62 6,324.91 6,325.11 502.1K
15:52 6,320.86 6,325.61 6,320.86 6,325.61 650.9K
15:53 6,324.74 6,327.68 6,323.93 6,327.68 687.9K
15:54 6,326.85 6,326.85 6,320.13 6,320.13 573.3K
15:55 6,321.71 6,324.67 6,319.82 6,324.67 1,209.2K
15:56 6,331.73 6,336.58 6,331.73 6,336.58 980.7K
15:57 6,338.57 6,347.87 6,338.57 6,344.67 830.5K
15:58 6,343.92 6,343.92 6,342.46 6,342.46 1,026.6K
15:59 6,341.27 6,348.87 6,341.27 6,348.87 1,708.1K
16:00 6,346.39 6,346.39 6,343.19 6,343.19 47,967.9K
16:01 6,343.19 6,343.19 6,343.19 6,343.19 129.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据