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 6,209.59 6,369.30 6,209.59 6,332.97 1,699.7K
09:31 6,318.12 6,318.12 6,301.76 6,305.63 695.0K
09:32 6,307.77 6,308.33 6,286.57 6,307.93 530.6K
09:33 6,297.73 6,297.73 6,279.30 6,293.20 378.6K
09:34 6,284.33 6,286.50 6,277.84 6,285.73 387.4K
09:35 6,286.42 6,286.42 6,268.70 6,268.70 525.6K
09:36 6,267.17 6,267.17 6,258.59 6,260.30 280.9K
09:37 6,262.31 6,272.09 6,262.31 6,268.55 252.3K
09:38 6,262.84 6,264.06 6,252.45 6,252.45 387.3K
09:39 6,248.55 6,254.51 6,247.68 6,252.40 260.1K
09:40 6,254.48 6,254.48 6,248.39 6,252.65 282.4K
09:41 6,248.79 6,254.28 6,231.44 6,231.44 537.9K
09:42 6,226.16 6,231.45 6,221.05 6,231.40 232.3K
09:43 6,241.95 6,242.19 6,235.49 6,237.82 181.0K
09:44 6,235.94 6,251.75 6,235.94 6,248.84 222.3K
09:45 6,239.84 6,239.84 6,236.06 6,236.06 278.4K
09:46 6,232.35 6,234.96 6,224.95 6,234.96 310.8K
09:47 6,237.16 6,244.00 6,230.97 6,230.97 316.2K
09:48 6,235.38 6,241.51 6,235.38 6,239.09 204.4K
09:49 6,226.93 6,226.93 6,213.47 6,223.43 412.5K
09:50 6,227.14 6,232.56 6,227.14 6,231.21 227.7K
09:51 6,226.11 6,226.11 6,215.20 6,224.86 320.1K
09:52 6,224.57 6,237.59 6,220.81 6,233.26 267.4K
09:53 6,235.92 6,249.23 6,235.92 6,244.88 179.7K
09:54 6,246.76 6,246.92 6,242.24 6,242.24 96.6K
09:55 6,243.46 6,246.35 6,241.86 6,242.16 104.1K
09:56 6,241.64 6,249.88 6,241.61 6,249.88 107.8K
09:57 6,249.58 6,250.07 6,243.37 6,243.37 136.7K
09:58 6,244.22 6,252.77 6,244.22 6,252.77 129.6K
09:59 6,256.24 6,256.24 6,252.98 6,255.84 129.0K
10:00 6,248.60 6,257.18 6,248.60 6,257.18 298.1K
10:01 6,263.18 6,263.18 6,251.21 6,251.21 310.8K
10:02 6,252.04 6,257.62 6,246.41 6,257.62 114.2K
10:03 6,258.93 6,270.85 6,258.93 6,270.85 226.6K
10:04 6,281.92 6,281.92 6,276.04 6,276.04 241.2K
10:05 6,274.80 6,280.87 6,274.03 6,280.87 131.1K
10:06 6,284.15 6,285.34 6,275.18 6,275.18 195.0K
10:07 6,269.90 6,269.90 6,264.77 6,264.77 169.3K
10:08 6,263.23 6,271.57 6,263.23 6,270.38 110.7K
10:09 6,271.21 6,271.21 6,267.14 6,268.88 80.9K
10:10 6,274.67 6,276.58 6,274.09 6,274.48 146.5K
10:11 6,270.74 6,270.74 6,265.08 6,269.77 239.9K
10:12 6,264.54 6,264.54 6,255.05 6,255.05 133.9K
10:13 6,259.98 6,269.46 6,259.98 6,266.40 112.8K
10:14 6,269.45 6,269.45 6,265.48 6,265.48 82.5K
10:15 6,266.37 6,274.90 6,266.37 6,274.90 90.9K
10:16 6,275.79 6,276.85 6,272.48 6,272.48 163.4K
10:17 6,269.02 6,277.87 6,269.02 6,277.87 168.2K
10:18 6,274.33 6,279.62 6,272.35 6,272.35 174.4K
10:19 6,271.46 6,276.19 6,271.46 6,275.83 127.1K
10:20 6,276.53 6,276.53 6,273.49 6,276.43 67.8K
10:21 6,277.30 6,280.48 6,276.61 6,280.48 137.1K
10:22 6,283.54 6,283.54 6,275.62 6,275.62 159.4K
10:23 6,270.91 6,270.91 6,260.10 6,264.04 289.5K
10:24 6,265.47 6,265.47 6,248.75 6,248.75 235.4K
10:25 6,250.70 6,250.70 6,249.36 6,249.48 129.0K
10:26 6,250.24 6,250.24 6,238.75 6,238.75 291.9K
10:27 6,239.34 6,251.69 6,239.34 6,251.69 183.5K
10:28 6,253.37 6,261.61 6,253.37 6,261.61 231.7K
10:29 6,260.37 6,264.50 6,260.20 6,260.20 183.4K
10:30 6,256.77 6,256.77 6,244.54 6,244.54 171.2K
10:31 6,239.85 6,239.85 6,231.02 6,231.02 353.0K
10:32 6,228.10 6,234.92 6,228.10 6,233.08 240.8K
10:33 6,234.26 6,235.01 6,231.19 6,231.19 140.8K
10:34 6,231.02 6,240.15 6,231.02 6,240.15 244.4K
10:35 6,241.06 6,247.15 6,239.52 6,239.52 128.0K
10:36 6,239.17 6,239.17 6,236.23 6,236.23 161.2K
10:37 6,237.71 6,237.71 6,233.22 6,233.22 119.4K
10:38 6,233.27 6,233.27 6,218.31 6,218.31 483.0K
10:39 6,226.47 6,238.48 6,226.47 6,238.48 234.7K
10:40 6,240.09 6,240.09 6,234.79 6,234.79 116.6K
10:41 6,233.57 6,233.57 6,222.53 6,222.53 180.4K
10:42 6,222.83 6,222.83 6,218.70 6,220.14 96.3K
10:43 6,219.04 6,219.04 6,212.81 6,212.81 156.1K
10:44 6,210.78 6,214.23 6,209.43 6,209.43 312.5K
10:45 6,207.27 6,207.89 6,200.93 6,207.89 247.5K
10:46 6,201.87 6,203.01 6,201.87 6,202.99 135.9K
10:47 6,198.86 6,198.86 6,194.94 6,194.95 301.0K
10:48 6,192.38 6,192.38 6,188.30 6,188.78 227.9K
10:49 6,190.23 6,195.84 6,190.23 6,192.29 147.6K
10:50 6,188.56 6,188.56 6,184.57 6,184.57 196.9K
10:51 6,185.09 6,187.49 6,180.22 6,180.22 200.8K
10:52 6,182.15 6,183.97 6,180.34 6,183.97 261.7K
10:53 6,182.19 6,182.19 6,177.65 6,177.65 229.7K
10:54 6,176.42 6,181.93 6,174.22 6,181.93 237.4K
10:55 6,178.72 6,179.25 6,178.68 6,179.25 204.1K
10:56 6,178.07 6,181.13 6,175.53 6,175.53 107.6K
10:57 6,173.30 6,173.30 6,167.59 6,167.59 281.4K
10:58 6,167.14 6,168.64 6,164.01 6,164.01 156.1K
10:59 6,162.92 6,164.49 6,160.54 6,160.54 235.4K
11:00 6,161.07 6,169.58 6,159.01 6,168.92 164.2K
11:01 6,164.49 6,166.60 6,160.53 6,166.60 258.3K
11:02 6,168.35 6,176.85 6,168.35 6,176.85 209.3K
11:03 6,174.79 6,174.79 6,169.59 6,171.98 196.0K
11:04 6,171.40 6,177.95 6,171.40 6,176.61 162.9K
11:05 6,173.75 6,175.97 6,171.31 6,171.31 114.8K
11:06 6,172.74 6,173.79 6,169.78 6,169.78 111.6K
11:07 6,171.08 6,171.08 6,166.62 6,168.28 148.1K
11:08 6,169.45 6,169.45 6,156.68 6,156.68 257.9K
11:09 6,158.01 6,158.09 6,155.11 6,155.11 154.0K
11:10 6,160.36 6,163.85 6,160.36 6,162.05 132.2K
11:11 6,155.71 6,158.21 6,155.71 6,157.54 96.5K
11:12 6,159.84 6,165.11 6,152.95 6,152.95 225.1K
11:13 6,150.97 6,153.36 6,144.04 6,144.04 226.9K
11:14 6,147.96 6,147.96 6,146.57 6,146.57 111.8K
11:15 6,144.95 6,145.25 6,141.98 6,145.25 285.8K
11:16 6,142.74 6,142.74 6,135.79 6,138.41 285.8K
11:17 6,139.66 6,141.13 6,136.35 6,136.35 200.0K
11:18 6,136.29 6,136.29 6,134.05 6,134.08 92.6K
11:19 6,132.38 6,140.95 6,131.63 6,140.95 207.3K
11:20 6,141.70 6,152.07 6,141.70 6,152.07 138.5K
11:21 6,152.53 6,157.48 6,152.53 6,157.48 146.7K
11:22 6,157.18 6,157.18 6,156.28 6,156.28 114.5K
11:23 6,155.65 6,156.59 6,146.49 6,146.49 225.1K
11:24 6,142.93 6,144.43 6,142.55 6,142.55 83.9K
11:25 6,141.02 6,146.77 6,140.77 6,146.77 111.3K
11:26 6,147.62 6,151.70 6,146.38 6,146.38 100.0K
11:27 6,149.77 6,153.86 6,149.77 6,153.86 130.7K
11:28 6,148.46 6,149.51 6,147.78 6,149.16 161.6K
11:29 6,149.41 6,149.41 6,145.07 6,146.06 133.2K
11:30 6,145.86 6,147.85 6,140.23 6,147.85 279.7K
11:31 6,147.65 6,154.52 6,147.65 6,149.21 178.6K
11:32 6,156.13 6,156.13 6,154.72 6,155.24 72.9K
11:33 6,152.63 6,161.49 6,152.63 6,161.31 87.1K
11:34 6,161.56 6,165.87 6,161.56 6,165.87 183.7K
11:35 6,171.11 6,171.29 6,170.34 6,170.34 133.8K
11:36 6,170.49 6,173.69 6,170.49 6,171.30 78.3K
11:37 6,171.00 6,180.45 6,171.00 6,180.45 189.7K
11:38 6,177.15 6,185.58 6,176.99 6,185.58 222.3K
11:39 6,187.96 6,187.96 6,182.53 6,182.53 99.6K
11:40 6,178.44 6,180.19 6,176.46 6,180.19 93.5K
11:41 6,181.55 6,184.16 6,181.55 6,182.75 118.7K
11:42 6,178.73 6,184.66 6,178.73 6,184.66 88.4K
11:43 6,180.63 6,183.43 6,180.63 6,182.61 61.2K
11:44 6,181.89 6,181.89 6,177.51 6,177.92 93.3K
11:45 6,176.54 6,180.81 6,176.18 6,180.81 95.3K
11:46 6,178.16 6,178.67 6,176.35 6,176.35 116.2K
11:47 6,171.52 6,177.85 6,171.52 6,177.85 110.3K
11:48 6,180.33 6,181.85 6,177.80 6,177.80 82.6K
11:49 6,177.04 6,177.04 6,171.34 6,171.34 111.1K
11:50 6,169.99 6,173.83 6,169.99 6,170.82 157.8K
11:51 6,172.21 6,172.21 6,163.96 6,163.96 107.3K
11:52 6,164.18 6,164.98 6,157.66 6,157.66 124.1K
11:53 6,158.00 6,162.17 6,158.00 6,161.33 86.1K
11:54 6,162.21 6,170.92 6,162.21 6,170.37 135.2K
11:55 6,178.12 6,181.95 6,177.89 6,179.07 92.2K
11:56 6,179.36 6,188.67 6,179.36 6,187.13 125.0K
11:57 6,188.44 6,192.61 6,188.44 6,192.61 66.9K
11:58 6,196.82 6,196.85 6,195.86 6,196.85 123.9K
11:59 6,195.37 6,195.37 6,189.15 6,189.95 129.3K
12:00 6,189.72 6,189.72 6,187.02 6,187.43 114.4K
12:01 6,185.40 6,185.85 6,183.24 6,185.85 106.6K
12:02 6,184.22 6,184.56 6,182.92 6,183.08 72.5K
12:03 6,183.14 6,188.30 6,183.14 6,187.45 52.0K
12:04 6,185.31 6,185.31 6,183.56 6,185.24 149.1K
12:05 6,185.79 6,190.01 6,185.13 6,190.01 157.2K
12:06 6,192.99 6,192.99 6,185.19 6,185.19 130.6K
12:07 6,184.96 6,184.96 6,179.61 6,179.61 110.2K
12:08 6,180.95 6,181.74 6,180.35 6,180.35 90.4K
12:09 6,179.03 6,181.84 6,179.03 6,180.17 104.3K
12:10 6,177.57 6,177.57 6,175.43 6,177.08 62.6K
12:11 6,176.14 6,176.14 6,173.60 6,175.68 126.4K
12:12 6,176.62 6,177.11 6,175.01 6,176.93 135.2K
12:13 6,175.70 6,176.76 6,173.19 6,173.19 115.0K
12:14 6,174.68 6,174.68 6,165.73 6,165.73 177.6K
12:15 6,161.22 6,161.22 6,156.56 6,158.25 229.1K
12:16 6,157.77 6,157.77 6,150.80 6,150.80 221.6K
12:17 6,153.39 6,153.39 6,146.39 6,146.39 224.0K
12:18 6,147.30 6,147.30 6,144.41 6,146.31 219.1K
12:19 6,150.50 6,150.50 6,148.47 6,149.85 792.0K
12:20 6,148.06 6,148.50 6,147.35 6,148.27 362.5K
12:21 6,147.89 6,155.83 6,147.89 6,155.83 250.7K
12:22 6,154.14 6,156.81 6,150.88 6,150.88 127.7K
12:23 6,148.51 6,148.51 6,140.90 6,142.19 154.7K
12:24 6,141.34 6,143.13 6,139.25 6,139.25 280.1K
12:25 6,139.38 6,142.48 6,139.38 6,142.48 78.9K
12:26 6,141.41 6,143.54 6,141.41 6,142.97 105.0K
12:27 6,144.44 6,150.84 6,144.44 6,150.84 139.9K
12:28 6,150.59 6,152.91 6,150.59 6,152.74 115.3K
12:29 6,152.09 6,156.04 6,152.09 6,156.04 74.1K
12:30 6,157.11 6,159.43 6,155.48 6,158.03 119.6K
12:31 6,157.66 6,157.66 6,137.57 6,137.57 302.0K
12:32 6,132.04 6,142.46 6,132.04 6,140.85 347.8K
12:33 6,142.62 6,150.36 6,142.62 6,145.50 163.0K
12:34 6,148.51 6,149.39 6,147.37 6,147.37 87.4K
12:35 6,146.56 6,146.56 6,139.13 6,139.13 105.6K
12:36 6,137.94 6,142.56 6,134.66 6,142.56 186.6K
12:37 6,136.67 6,136.67 6,132.50 6,132.50 158.1K
12:38 6,133.20 6,133.20 6,125.06 6,125.06 146.5K
12:39 6,126.55 6,126.55 6,119.54 6,119.54 270.3K
12:40 6,114.81 6,118.26 6,114.63 6,114.63 144.2K
12:41 6,112.87 6,112.87 6,106.72 6,106.72 247.7K
12:42 6,110.16 6,110.16 6,105.74 6,105.74 108.5K
12:43 6,106.08 6,106.08 6,101.21 6,101.21 154.4K
12:44 6,101.41 6,108.52 6,101.41 6,104.98 118.6K
12:45 6,106.76 6,106.76 6,101.31 6,103.77 123.1K
12:46 6,104.49 6,110.39 6,104.49 6,109.60 186.3K
12:47 6,111.60 6,111.60 6,101.93 6,101.93 103.3K
12:48 6,101.26 6,125.13 6,099.94 6,125.13 534.7K
12:49 6,122.34 6,122.34 6,117.39 6,117.48 220.2K
12:50 6,117.83 6,120.75 6,111.14 6,111.14 149.7K
12:51 6,106.71 6,114.77 6,106.71 6,112.58 154.0K
12:52 6,115.27 6,116.95 6,114.28 6,116.95 119.4K
12:53 6,118.80 6,118.86 6,113.89 6,113.89 181.0K
12:54 6,110.25 6,112.90 6,109.12 6,112.90 144.3K
12:55 6,109.94 6,111.13 6,109.71 6,110.61 76.6K
12:56 6,111.48 6,113.30 6,107.32 6,107.32 190.0K
12:57 6,102.87 6,102.87 6,096.64 6,098.70 212.8K
12:58 6,101.68 6,101.68 6,096.24 6,096.88 88.8K
12:59 6,098.44 6,098.44 6,089.48 6,090.57 237.1K
13:00 6,087.05 6,094.81 6,087.05 6,094.70 189.7K
13:01 6,094.55 6,094.55 6,088.97 6,088.97 306.6K
13:02 6,085.61 6,090.16 6,085.61 6,089.46 167.6K
13:03 6,088.47 6,088.47 6,086.21 6,086.24 194.8K
13:04 6,085.90 6,090.70 6,085.13 6,090.70 98.5K
13:05 6,091.99 6,095.52 6,091.99 6,093.89 162.1K
13:06 6,091.64 6,093.02 6,090.95 6,090.95 122.2K
13:07 6,088.34 6,088.34 6,076.30 6,076.30 219.1K
13:08 6,075.81 6,075.81 6,070.92 6,070.92 200.6K
13:09 6,070.29 6,071.51 6,067.37 6,067.37 307.2K
13:10 6,066.21 6,066.21 6,065.35 6,065.63 262.7K
13:11 6,064.29 6,069.47 6,062.02 6,062.02 159.0K
13:12 6,058.33 6,058.33 6,050.17 6,050.17 341.6K
13:13 6,050.02 6,054.96 6,050.02 6,053.05 270.6K
13:14 6,049.11 6,056.08 6,049.11 6,056.08 249.6K
13:15 6,060.25 6,064.81 6,057.16 6,064.81 233.8K
13:16 6,067.80 6,071.87 6,064.31 6,067.13 152.3K
13:17 6,073.46 6,073.46 6,070.29 6,073.35 130.6K
13:18 6,076.20 6,076.20 6,071.31 6,071.35 200.1K
13:19 6,068.66 6,077.60 6,068.66 6,071.87 342.2K
13:20 6,067.19 6,067.32 6,063.19 6,067.32 178.6K
13:21 6,064.09 6,064.27 6,062.31 6,062.31 193.8K
13:22 6,066.60 6,066.60 6,061.04 6,061.04 81.5K
13:23 6,061.05 6,069.52 6,061.05 6,069.52 115.7K
13:24 6,062.90 6,062.90 6,060.04 6,060.04 76.4K
13:25 6,059.19 6,061.12 6,055.83 6,055.83 182.9K
13:26 6,058.45 6,062.07 6,055.89 6,055.89 247.0K
13:27 6,054.86 6,055.35 6,054.77 6,054.77 119.5K
13:28 6,048.27 6,048.27 6,039.70 6,039.70 292.6K
13:29 6,037.96 6,046.62 6,037.96 6,041.18 148.6K
13:30 6,041.99 6,043.60 6,038.61 6,038.61 155.7K
13:31 6,038.13 6,038.66 6,037.39 6,038.66 127.1K
13:32 6,040.75 6,047.18 6,040.75 6,047.18 153.0K
13:33 6,048.96 6,048.96 6,043.28 6,043.28 115.1K
13:34 6,045.24 6,045.24 6,042.25 6,043.57 119.8K
13:35 6,042.49 6,084.67 6,041.19 6,084.67 779.3K
13:36 6,083.08 6,083.08 6,069.50 6,069.50 375.5K
13:37 6,064.16 6,067.19 6,064.16 6,065.12 119.5K
13:38 6,059.29 6,081.72 6,059.29 6,081.72 241.3K
13:39 6,077.22 6,077.22 6,070.83 6,070.83 134.9K
13:40 6,075.15 6,078.42 6,075.15 6,078.42 96.7K
13:41 6,079.30 6,083.80 6,079.30 6,083.80 139.0K
13:42 6,089.32 6,089.71 6,085.53 6,089.71 177.3K
13:43 6,088.25 6,105.28 6,088.25 6,105.28 222.3K
13:44 6,099.16 6,099.55 6,096.16 6,099.55 183.1K
13:45 6,093.44 6,093.44 6,087.93 6,087.93 204.5K
13:46 6,086.85 6,086.85 6,076.20 6,076.20 96.7K
13:47 6,075.14 6,075.14 6,068.90 6,068.90 96.5K
13:48 6,070.12 6,071.19 6,067.93 6,068.96 79.4K
13:49 6,070.46 6,073.88 6,070.46 6,072.29 105.4K
13:50 6,071.83 6,071.83 6,060.95 6,062.03 114.1K
13:51 6,066.54 6,070.88 6,066.54 6,068.57 112.2K
13:52 6,068.41 6,073.58 6,066.90 6,073.58 105.6K
13:53 6,076.06 6,078.51 6,076.06 6,076.08 91.4K
13:54 6,073.73 6,076.84 6,073.73 6,076.16 57.4K
13:55 6,073.08 6,073.08 6,071.02 6,072.99 144.4K
13:56 6,076.79 6,079.12 6,076.54 6,076.54 117.9K
13:57 6,077.16 6,077.90 6,077.16 6,077.82 79.0K
13:58 6,076.01 6,081.88 6,072.14 6,072.14 167.4K
13:59 6,076.06 6,080.30 6,076.06 6,079.70 74.5K
14:00 6,080.88 6,080.88 6,077.46 6,078.94 67.9K
14:01 6,076.68 6,081.62 6,076.68 6,079.17 162.7K
14:02 6,075.25 6,083.32 6,075.25 6,083.32 92.5K
14:03 6,082.91 6,083.23 6,081.65 6,082.76 58.4K
14:04 6,082.19 6,085.46 6,082.19 6,082.74 124.6K
14:05 6,076.81 6,076.81 6,071.20 6,071.20 139.2K
14:06 6,071.09 6,071.09 6,069.03 6,070.52 225.0K
14:07 6,071.72 6,073.48 6,065.03 6,065.03 156.7K
14:08 6,065.21 6,067.22 6,064.50 6,064.65 83.7K
14:09 6,064.39 6,065.60 6,063.43 6,063.87 115.1K
14:10 6,066.29 6,066.29 6,064.14 6,064.14 103.1K
14:11 6,063.40 6,063.40 6,062.00 6,062.98 176.4K
14:12 6,063.03 6,066.02 6,063.03 6,066.02 139.1K
14:13 6,065.23 6,065.23 6,060.34 6,062.12 169.6K
14:14 6,061.01 6,063.80 6,061.01 6,063.80 86.9K
14:15 6,064.55 6,067.03 6,064.23 6,067.03 162.6K
14:16 6,066.91 6,066.91 6,062.45 6,065.71 179.8K
14:17 6,071.12 6,079.78 6,071.12 6,079.12 253.0K
14:18 6,075.65 6,075.65 6,071.49 6,072.24 115.4K
14:19 6,076.85 6,081.73 6,076.85 6,081.73 190.1K
14:20 6,082.56 6,082.56 6,079.09 6,079.09 104.7K
14:21 6,080.55 6,081.72 6,080.55 6,081.72 70.0K
14:22 6,078.05 6,078.05 6,069.92 6,069.92 188.3K
14:23 6,070.02 6,073.62 6,069.60 6,072.90 103.9K
14:24 6,071.33 6,071.33 6,068.90 6,069.70 82.2K
14:25 6,072.03 6,072.33 6,063.84 6,063.84 97.3K
14:26 6,064.32 6,065.43 6,062.58 6,062.61 183.9K
14:27 6,060.45 6,062.65 6,056.53 6,056.53 166.0K
14:28 6,053.07 6,053.37 6,051.20 6,053.37 178.8K
14:29 6,049.34 6,049.34 6,043.00 6,043.00 186.9K
14:30 6,043.18 6,105.71 6,043.18 6,105.71 1,065.0K
14:31 6,101.93 6,102.40 6,089.51 6,089.51 281.6K
14:32 6,082.20 6,088.12 6,080.10 6,080.10 288.0K
14:33 6,088.17 6,088.17 6,076.98 6,077.15 138.1K
14:34 6,076.44 6,076.44 6,065.99 6,070.64 113.7K
14:35 6,067.94 6,067.94 6,054.90 6,054.90 184.8K
14:36 6,052.56 6,052.56 6,048.03 6,051.53 150.7K
14:37 6,053.58 6,053.58 6,049.78 6,050.52 270.4K
14:38 6,041.92 6,049.38 6,041.92 6,049.38 493.8K
14:39 6,047.04 6,047.04 6,042.13 6,042.13 152.5K
14:40 6,042.03 6,042.03 6,032.22 6,032.22 305.9K
14:41 6,030.42 6,030.42 6,028.20 6,028.23 320.7K
14:42 6,025.50 6,025.50 6,019.40 6,019.40 199.7K
14:43 6,012.47 6,012.47 6,006.93 6,006.93 313.7K
14:44 6,009.23 6,009.23 6,000.82 6,000.82 430.1K
14:45 6,001.84 6,006.50 6,001.84 6,006.50 242.6K
14:46 6,009.70 6,021.25 6,009.70 6,021.25 301.0K
14:47 6,013.33 6,013.33 6,004.39 6,004.39 166.4K
14:48 6,006.58 6,010.31 6,006.58 6,010.31 106.6K
14:49 6,007.03 6,013.78 6,005.84 6,013.78 165.9K
14:50 6,015.33 6,019.26 6,012.89 6,019.26 215.4K
14:51 6,016.77 6,016.77 6,014.13 6,015.29 70.7K
14:52 6,016.15 6,017.06 6,011.84 6,017.06 217.5K
14:53 6,018.15 6,020.96 6,010.78 6,010.78 175.9K
14:54 6,007.58 6,008.40 6,003.53 6,008.40 349.8K
14:55 6,011.43 6,011.43 6,005.28 6,005.28 94.6K
14:56 6,005.69 6,005.69 5,999.59 5,999.61 274.9K
14:57 5,999.91 6,004.13 5,999.91 6,004.13 146.1K
14:58 6,001.56 6,001.56 5,997.45 5,999.58 164.6K
14:59 6,000.15 6,000.15 5,993.89 5,993.89 176.6K
15:00 5,993.15 5,993.15 5,990.64 5,990.64 170.8K
15:01 5,987.73 5,991.75 5,987.73 5,989.98 209.5K
15:02 5,995.21 5,997.30 5,995.21 5,997.30 180.2K
15:03 5,999.67 6,000.06 5,995.58 5,995.58 153.3K
15:04 5,996.55 5,996.55 5,994.02 5,994.02 199.8K
15:05 5,992.83 5,993.60 5,990.90 5,990.90 179.6K
15:06 5,988.63 5,988.63 5,984.30 5,986.15 280.5K
15:07 5,983.14 5,983.14 5,980.13 5,981.24 185.4K
15:08 5,985.21 5,985.21 5,978.05 5,978.05 237.5K
15:09 5,977.95 5,979.21 5,972.99 5,972.99 222.6K
15:10 5,971.81 5,971.81 5,967.40 5,970.05 339.3K
15:11 5,969.10 5,976.49 5,969.10 5,972.50 225.3K
15:12 5,974.18 5,974.92 5,973.83 5,974.16 119.0K
15:13 5,974.13 5,974.13 5,966.06 5,967.64 383.1K
15:14 5,968.43 5,969.96 5,962.73 5,962.73 303.9K
15:15 5,960.35 5,964.53 5,960.35 5,964.53 193.7K
15:16 5,964.06 5,964.96 5,963.05 5,963.05 227.6K
15:17 5,961.48 5,961.48 5,954.83 5,954.83 291.6K
15:18 5,951.93 5,963.68 5,951.93 5,963.68 554.0K
15:19 5,963.64 5,963.64 5,951.68 5,951.68 229.5K
15:20 5,956.71 5,964.23 5,956.71 5,964.23 269.4K
15:21 5,968.34 5,972.21 5,967.29 5,972.21 391.0K
15:22 5,974.87 5,974.87 5,971.52 5,971.52 299.2K
15:23 5,972.93 5,975.43 5,970.40 5,975.43 337.0K
15:24 5,981.75 5,981.75 5,979.40 5,979.40 337.6K
15:25 5,982.69 5,988.19 5,982.47 5,988.19 211.2K
15:26 5,990.47 5,990.69 5,986.80 5,987.49 262.3K
15:27 5,986.63 5,992.62 5,986.63 5,992.62 198.8K
15:28 5,998.28 5,998.28 5,994.78 5,997.79 237.0K
15:29 5,998.69 6,000.05 5,993.53 5,993.53 275.5K
15:30 5,996.02 5,996.02 5,984.17 5,984.17 272.6K
15:31 5,988.11 5,988.11 5,983.89 5,984.80 225.2K
15:32 5,984.44 5,984.44 5,980.31 5,982.37 223.6K
15:33 5,978.31 5,979.37 5,973.24 5,973.24 243.0K
15:34 5,972.54 5,978.78 5,972.54 5,978.78 225.3K
15:35 5,972.75 5,972.75 5,967.00 5,967.00 411.0K
15:36 5,966.49 5,970.99 5,966.01 5,966.01 329.3K
15:37 5,964.26 5,965.07 5,961.31 5,961.37 413.7K
15:38 5,960.89 5,961.67 5,959.11 5,959.84 335.5K
15:39 5,957.06 5,957.31 5,954.40 5,954.40 418.8K
15:40 5,958.58 5,965.47 5,957.60 5,965.47 539.9K
15:41 5,969.48 5,969.48 5,968.26 5,968.54 294.8K
15:42 5,971.35 5,971.35 5,965.19 5,965.19 305.4K
15:43 5,963.03 5,963.54 5,961.87 5,963.54 239.8K
15:44 5,963.27 5,963.27 5,952.28 5,952.28 472.5K
15:45 5,949.58 5,953.05 5,948.38 5,953.05 362.5K
15:46 5,952.94 5,952.95 5,949.06 5,949.06 329.6K
15:47 5,948.67 5,948.67 5,941.74 5,941.74 440.3K
15:48 5,943.80 5,949.93 5,943.80 5,949.93 360.6K
15:49 5,945.70 5,946.23 5,941.89 5,941.89 441.3K
15:50 5,940.70 5,960.52 5,940.70 5,960.52 1,064.6K
15:51 5,957.55 5,962.75 5,957.55 5,960.84 885.8K
15:52 5,966.03 5,972.79 5,966.03 5,972.79 749.7K
15:53 5,978.17 5,978.17 5,975.49 5,975.49 656.8K
15:54 5,973.61 5,987.97 5,973.61 5,987.97 599.9K
15:55 5,984.15 5,987.38 5,981.50 5,987.38 950.1K
15:56 5,994.63 6,005.13 5,994.63 6,005.13 945.7K
15:57 6,010.07 6,010.07 6,007.09 6,007.09 870.3K
15:58 6,004.90 6,004.90 5,997.45 5,997.96 977.9K
15:59 5,996.86 5,997.80 5,995.93 5,997.80 1,541.2K
16:00 5,997.92 5,997.92 5,995.65 5,995.65 47,304.5K
16:01 5,995.65 5,995.65 5,995.65 5,995.65 2,814.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据