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 6,308.80 6,308.80 6,130.99 6,130.99 2,057.5K
09:31 6,124.23 6,141.93 6,124.23 6,134.90 573.7K
09:32 6,118.32 6,118.32 6,097.60 6,101.87 821.2K
09:33 6,112.33 6,118.64 6,112.09 6,118.64 325.9K
09:34 6,113.26 6,127.41 6,106.83 6,127.41 206.9K
09:35 6,109.34 6,115.26 6,108.35 6,108.35 733.9K
09:36 6,102.36 6,108.00 6,102.36 6,108.00 346.1K
09:37 6,112.02 6,114.82 6,095.03 6,098.35 435.0K
09:38 6,095.79 6,113.27 6,095.79 6,113.27 250.3K
09:39 6,110.52 6,124.16 6,110.52 6,124.16 148.6K
09:40 6,114.06 6,114.06 6,102.43 6,102.43 275.1K
09:41 6,099.40 6,105.74 6,099.40 6,104.25 222.0K
09:42 6,111.86 6,113.95 6,109.08 6,113.95 285.8K
09:43 6,105.76 6,111.76 6,102.87 6,111.76 234.6K
09:44 6,110.10 6,113.54 6,110.10 6,110.92 274.0K
09:45 6,102.51 6,108.16 6,102.51 6,104.87 365.8K
09:46 6,108.23 6,121.17 6,106.01 6,121.17 203.7K
09:47 6,113.62 6,113.62 6,101.80 6,101.80 426.9K
09:48 6,107.08 6,119.96 6,107.08 6,119.96 139.9K
09:49 6,122.50 6,122.50 6,106.02 6,106.02 549.5K
09:50 6,104.10 6,104.10 6,085.91 6,087.52 537.5K
09:51 6,095.96 6,105.64 6,094.85 6,094.85 173.6K
09:52 6,087.42 6,102.60 6,087.42 6,102.60 204.4K
09:53 6,094.38 6,096.78 6,089.84 6,089.84 230.9K
09:54 6,088.11 6,089.26 6,071.06 6,071.06 463.3K
09:55 6,066.84 6,068.77 6,064.60 6,067.88 205.3K
09:56 6,066.22 6,068.57 6,066.22 6,068.57 185.1K
09:57 6,066.90 6,066.90 6,061.93 6,061.93 196.5K
09:58 6,059.14 6,059.14 6,055.74 6,055.96 240.0K
09:59 6,054.63 6,056.48 6,050.23 6,050.23 267.4K
10:00 6,048.26 6,056.59 6,045.69 6,045.69 211.3K
10:01 6,048.92 6,051.43 6,043.49 6,043.49 315.4K
10:02 6,037.84 6,045.97 6,037.84 6,045.97 302.5K
10:03 6,043.42 6,054.11 6,043.42 6,050.82 190.6K
10:04 6,054.08 6,057.24 6,049.04 6,049.04 165.6K
10:05 6,045.13 6,057.38 6,045.13 6,057.38 208.7K
10:06 6,068.28 6,075.89 6,068.28 6,074.50 246.0K
10:07 6,070.22 6,070.22 6,047.85 6,048.67 283.4K
10:08 6,047.14 6,047.18 6,043.77 6,043.77 174.6K
10:09 6,044.95 6,045.79 6,044.95 6,045.05 166.0K
10:10 6,050.15 6,050.15 6,041.89 6,041.89 204.7K
10:11 6,041.08 6,049.61 6,041.08 6,049.09 159.1K
10:12 6,047.20 6,047.20 6,042.05 6,042.05 129.1K
10:13 6,041.78 6,047.70 6,041.78 6,046.16 240.0K
10:14 6,047.23 6,049.53 6,046.89 6,049.26 589.0K
10:15 6,054.57 6,071.00 6,052.84 6,071.00 298.4K
10:16 6,066.44 6,070.64 6,064.99 6,070.64 165.4K
10:17 6,072.45 6,077.94 6,072.45 6,077.94 174.9K
10:18 6,072.56 6,072.56 6,067.32 6,068.28 181.4K
10:19 6,064.90 6,065.20 6,064.14 6,065.20 146.8K
10:20 6,064.61 6,070.77 6,063.80 6,070.77 162.8K
10:21 6,069.87 6,071.51 6,063.77 6,063.77 138.1K
10:22 6,074.60 6,074.60 6,064.61 6,064.61 162.4K
10:23 6,067.69 6,071.84 6,060.74 6,071.84 124.3K
10:24 6,070.04 6,072.62 6,067.49 6,072.62 132.8K
10:25 6,076.69 6,084.12 6,074.71 6,079.19 217.3K
10:26 6,074.69 6,076.01 6,074.69 6,075.64 96.3K
10:27 6,075.46 6,075.46 6,071.97 6,071.97 93.5K
10:28 6,072.78 6,072.78 6,068.41 6,071.09 227.9K
10:29 6,070.43 6,073.63 6,069.61 6,069.61 97.9K
10:30 6,063.27 6,067.99 6,062.02 6,067.87 157.3K
10:31 6,073.55 6,083.61 6,073.55 6,083.61 151.0K
10:32 6,082.36 6,094.05 6,082.36 6,087.54 185.0K
10:33 6,091.80 6,095.55 6,088.49 6,095.55 116.5K
10:34 6,097.20 6,107.65 6,097.20 6,107.65 124.9K
10:35 6,107.13 6,111.48 6,107.13 6,110.04 295.2K
10:36 6,114.42 6,127.27 6,114.42 6,127.27 114.7K
10:37 6,126.81 6,126.81 6,122.10 6,122.10 216.3K
10:38 6,120.05 6,120.05 6,114.78 6,119.52 170.7K
10:39 6,119.91 6,120.91 6,115.27 6,115.27 143.9K
10:40 6,111.67 6,116.02 6,110.77 6,116.02 132.3K
10:41 6,116.35 6,117.88 6,116.35 6,117.11 90.8K
10:42 6,107.67 6,114.85 6,107.67 6,114.85 118.6K
10:43 6,120.75 6,120.75 6,105.69 6,105.69 144.3K
10:44 6,104.97 6,104.97 6,097.60 6,099.30 123.6K
10:45 6,101.19 6,103.33 6,095.54 6,095.54 136.3K
10:46 6,093.60 6,096.57 6,093.60 6,094.44 150.4K
10:47 6,094.51 6,094.51 6,085.69 6,086.24 113.6K
10:48 6,088.02 6,088.02 6,085.68 6,086.51 87.4K
10:49 6,086.57 6,086.57 6,082.27 6,082.27 174.7K
10:50 6,082.98 6,084.30 6,081.64 6,081.64 115.0K
10:51 6,082.90 6,085.92 6,082.87 6,084.48 104.9K
10:52 6,079.04 6,079.04 6,070.83 6,070.83 964.0K
10:53 6,071.34 6,071.34 6,064.27 6,067.22 155.2K
10:54 6,067.29 6,070.01 6,067.29 6,070.01 220.9K
10:55 6,071.12 6,072.44 6,068.27 6,068.27 196.0K
10:56 6,066.45 6,066.45 6,064.70 6,065.12 397.5K
10:57 6,064.29 6,064.29 6,060.16 6,060.16 88.7K
10:58 6,061.37 6,062.08 6,058.42 6,060.19 172.9K
10:59 6,059.42 6,059.42 6,054.11 6,054.11 138.0K
11:00 6,051.17 6,053.85 6,051.17 6,053.85 137.1K
11:01 6,053.69 6,055.15 6,050.37 6,050.37 154.6K
11:02 6,046.78 6,046.78 6,045.80 6,046.53 385.6K
11:03 6,044.63 6,051.75 6,044.63 6,051.75 176.3K
11:04 6,052.80 6,053.45 6,052.18 6,052.26 127.3K
11:05 6,051.31 6,058.23 6,051.31 6,058.23 154.9K
11:06 6,058.98 6,058.98 6,056.05 6,057.01 101.0K
11:07 6,059.38 6,068.82 6,059.38 6,068.82 156.9K
11:08 6,073.44 6,079.83 6,073.44 6,079.66 143.5K
11:09 6,078.50 6,084.90 6,078.50 6,084.90 116.6K
11:10 6,079.99 6,079.99 6,077.01 6,077.01 78.8K
11:11 6,081.63 6,083.92 6,081.63 6,082.23 122.0K
11:12 6,080.48 6,082.69 6,079.98 6,079.98 71.8K
11:13 6,078.30 6,078.30 6,072.04 6,072.04 73.2K
11:14 6,072.52 6,072.52 6,062.33 6,062.33 118.5K
11:15 6,062.40 6,062.40 6,055.74 6,056.87 149.3K
11:16 6,055.01 6,055.01 6,050.46 6,050.46 245.5K
11:17 6,050.67 6,050.67 6,046.17 6,046.77 73.4K
11:18 6,045.88 6,045.88 6,042.94 6,042.94 89.2K
11:19 6,044.50 6,044.50 6,040.85 6,040.85 79.8K
11:20 6,040.65 6,040.65 6,038.64 6,039.64 144.4K
11:21 6,037.67 6,037.67 6,035.35 6,035.35 200.8K
11:22 6,034.61 6,035.55 6,034.61 6,035.55 98.0K
11:23 6,034.26 6,035.38 6,029.86 6,029.86 171.9K
11:24 6,031.69 6,033.13 6,030.05 6,033.13 84.0K
11:25 6,033.73 6,034.20 6,033.06 6,033.82 89.0K
11:26 6,032.32 6,032.32 6,026.83 6,032.01 181.2K
11:27 6,032.70 6,033.64 6,028.40 6,028.40 106.4K
11:28 6,029.13 6,029.13 6,027.30 6,028.28 104.0K
11:29 6,028.87 6,028.87 6,021.60 6,021.60 116.8K
11:30 6,021.42 6,027.62 6,021.42 6,021.93 170.3K
11:31 6,024.95 6,026.56 6,021.53 6,023.98 128.6K
11:32 6,024.29 6,027.95 6,023.89 6,027.95 184.4K
11:33 6,029.42 6,029.42 6,020.25 6,020.25 98.3K
11:34 6,019.78 6,027.38 6,019.78 6,027.38 99.3K
11:35 6,030.09 6,035.71 6,028.69 6,028.69 114.2K
11:36 6,029.46 6,031.61 6,028.27 6,031.61 57.5K
11:37 6,032.72 6,040.94 6,031.70 6,031.70 138.9K
11:38 6,027.21 6,028.63 6,027.21 6,028.19 106.0K
11:39 6,030.22 6,030.22 6,024.32 6,024.32 62.4K
11:40 6,022.63 6,026.73 6,022.60 6,026.73 154.0K
11:41 6,029.78 6,035.69 6,029.78 6,035.69 80.8K
11:42 6,034.85 6,037.05 6,030.67 6,037.05 143.4K
11:43 6,036.10 6,036.21 6,033.59 6,036.21 83.1K
11:44 6,036.36 6,036.36 6,032.41 6,033.73 113.8K
11:45 6,030.73 6,030.76 6,026.91 6,028.89 79.9K
11:46 6,031.49 6,032.04 6,028.78 6,028.78 102.2K
11:47 6,029.21 6,030.06 6,027.98 6,030.06 61.5K
11:48 6,026.84 6,026.84 6,018.65 6,018.65 268.1K
11:49 6,017.12 6,017.86 6,017.12 6,017.86 64.7K
11:50 6,017.35 6,017.35 6,009.50 6,009.50 213.4K
11:51 6,008.40 6,008.40 6,000.90 6,000.90 201.6K
11:52 6,001.58 6,001.58 5,996.73 5,997.73 221.0K
11:53 5,995.95 5,998.92 5,995.95 5,998.92 91.0K
11:54 6,000.28 6,011.47 5,998.53 6,011.47 139.1K
11:55 6,011.16 6,015.37 6,011.16 6,011.88 224.0K
11:56 6,011.14 6,011.14 6,003.65 6,003.65 83.3K
11:57 6,004.21 6,006.44 6,002.70 6,004.59 134.3K
11:58 6,001.20 6,003.38 5,997.79 5,997.79 142.6K
11:59 5,999.28 6,008.06 5,999.28 6,006.97 86.9K
12:00 6,009.50 6,021.19 6,009.50 6,014.35 260.8K
12:01 6,010.96 6,010.96 5,999.51 5,999.51 142.0K
12:02 5,998.42 5,999.38 5,995.24 5,999.38 108.0K
12:03 5,998.83 5,998.83 5,992.59 5,992.59 112.4K
12:04 5,987.62 5,992.08 5,987.36 5,990.97 162.5K
12:05 5,990.09 5,990.09 5,986.70 5,986.70 74.5K
12:06 5,990.50 5,990.60 5,989.41 5,989.41 82.7K
12:07 5,994.28 5,995.88 5,994.03 5,995.88 103.5K
12:08 5,999.16 6,004.42 5,999.16 6,003.01 148.8K
12:09 6,000.21 6,007.97 6,000.21 6,007.97 140.7K
12:10 6,007.99 6,007.99 5,998.17 5,998.17 258.6K
12:11 5,998.39 6,008.30 5,998.39 6,008.30 206.6K
12:12 6,010.15 6,014.03 6,006.98 6,006.98 97.4K
12:13 6,007.33 6,007.33 6,000.03 6,000.89 169.0K
12:14 5,998.89 5,998.89 5,989.84 5,990.24 172.7K
12:15 5,985.72 5,985.83 5,982.57 5,983.07 210.8K
12:16 5,986.76 5,986.76 5,980.15 5,980.15 95.8K
12:17 5,979.78 5,980.45 5,976.32 5,976.32 124.9K
12:18 5,977.78 5,977.78 5,971.37 5,971.37 145.4K
12:19 5,974.14 5,977.71 5,974.14 5,977.71 96.4K
12:20 5,978.08 5,979.41 5,976.06 5,976.06 83.2K
12:21 5,975.79 5,975.79 5,962.78 5,962.78 318.1K
12:22 5,961.29 5,961.29 5,952.59 5,952.59 422.2K
12:23 5,953.00 5,953.00 5,947.19 5,952.91 411.2K
12:24 5,957.80 5,957.80 5,953.10 5,954.04 202.0K
12:25 5,957.23 5,960.76 5,955.72 5,955.72 131.4K
12:26 5,957.61 5,957.61 5,952.90 5,953.75 322.7K
12:27 5,951.36 5,951.36 5,943.04 5,943.62 340.8K
12:28 5,942.78 5,945.55 5,942.78 5,943.40 189.5K
12:29 5,950.11 5,960.93 5,950.11 5,955.60 374.8K
12:30 5,949.68 5,957.64 5,949.35 5,957.64 140.3K
12:31 5,964.47 5,981.99 5,964.47 5,981.99 691.7K
12:32 5,981.33 5,989.12 5,981.33 5,987.71 182.0K
12:33 5,985.75 6,001.06 5,985.75 5,997.25 192.7K
12:34 5,996.61 5,999.57 5,996.61 5,998.67 81.8K
12:35 6,000.68 6,003.91 5,994.81 5,994.81 354.8K
12:36 5,992.76 5,996.83 5,992.64 5,996.83 498.4K
12:37 6,000.65 6,009.34 5,999.97 6,009.34 211.5K
12:38 6,008.61 6,012.90 6,008.61 6,012.01 99.4K
12:39 6,014.67 6,015.18 6,012.93 6,012.93 159.8K
12:40 6,006.79 6,006.79 5,995.39 5,996.20 272.2K
12:41 5,995.56 5,996.40 5,992.09 5,992.09 75.8K
12:42 5,991.34 6,001.60 5,991.34 5,997.31 216.6K
12:43 5,996.12 6,000.48 5,996.12 5,996.38 127.5K
12:44 5,998.73 5,999.69 5,994.82 5,998.76 113.8K
12:45 6,004.80 6,004.80 5,998.88 5,998.88 96.4K
12:46 5,993.48 5,997.16 5,992.89 5,997.16 134.6K
12:47 5,992.22 5,993.39 5,989.60 5,993.08 105.4K
12:48 5,997.06 6,009.45 5,997.06 6,009.45 240.8K
12:49 6,007.73 6,020.03 6,007.73 6,020.03 222.0K
12:50 6,028.15 6,033.18 6,028.15 6,033.18 213.0K
12:51 6,032.39 6,033.11 6,031.72 6,033.11 106.3K
12:52 6,036.33 6,036.45 6,031.99 6,031.99 214.5K
12:53 6,029.90 6,031.30 6,028.24 6,028.24 94.7K
12:54 6,026.75 6,026.75 6,018.08 6,019.10 132.0K
12:55 6,019.91 6,019.91 6,018.23 6,018.23 73.1K
12:56 6,018.39 6,020.35 6,014.51 6,014.51 101.1K
12:57 6,013.18 6,017.75 6,012.68 6,017.75 122.6K
12:58 6,021.37 6,021.37 6,019.18 6,019.79 81.8K
12:59 6,021.63 6,022.80 6,018.43 6,018.43 103.2K
13:00 6,019.65 6,020.62 6,018.34 6,020.62 87.7K
13:01 6,029.11 6,031.48 6,021.29 6,021.29 193.2K
13:02 6,012.01 6,069.25 6,012.01 6,069.25 1,056.0K
13:03 6,062.51 6,062.51 6,045.56 6,045.56 255.1K
13:04 6,041.99 6,046.16 6,041.99 6,046.14 74.3K
13:05 6,047.57 6,047.57 6,035.72 6,038.62 131.1K
13:06 6,035.61 6,035.61 6,026.56 6,029.34 101.0K
13:07 6,025.85 6,026.44 6,017.98 6,021.27 67.5K
13:08 6,016.51 6,021.64 6,016.51 6,021.64 52.2K
13:09 6,021.24 6,021.24 6,013.89 6,013.89 139.4K
13:10 6,015.96 6,015.96 6,003.08 6,003.08 197.1K
13:11 5,998.85 5,999.93 5,997.35 5,997.35 133.6K
13:12 5,991.16 5,991.16 5,983.85 5,985.35 107.0K
13:13 5,987.79 5,987.79 5,985.82 5,986.90 75.2K
13:14 5,984.00 5,985.13 5,980.86 5,980.86 215.7K
13:15 5,984.35 5,984.35 5,982.61 5,983.56 140.2K
13:16 5,983.71 5,986.95 5,983.71 5,986.95 102.9K
13:17 5,985.01 5,985.01 5,980.26 5,980.26 101.0K
13:18 5,983.77 5,990.68 5,983.77 5,990.68 69.9K
13:19 5,991.95 5,992.35 5,989.80 5,989.80 116.9K
13:20 5,991.33 5,991.92 5,990.46 5,990.72 110.9K
13:21 5,988.33 5,988.33 5,977.95 5,977.95 108.5K
13:22 5,977.71 5,982.11 5,977.71 5,980.06 84.5K
13:23 5,985.48 5,987.58 5,985.43 5,987.58 99.5K
13:24 5,991.16 5,994.98 5,991.16 5,994.98 130.6K
13:25 5,993.33 5,996.83 5,990.73 5,996.53 82.5K
13:26 5,998.72 6,005.05 5,998.72 6,005.05 127.4K
13:27 6,006.46 6,014.28 6,006.46 6,014.28 94.6K
13:28 6,009.57 6,017.27 6,009.57 6,017.27 91.3K
13:29 6,017.77 6,017.77 6,015.48 6,015.54 69.1K
13:30 6,017.66 6,025.40 6,017.23 6,025.40 122.7K
13:31 6,020.91 6,020.91 6,016.34 6,017.20 87.3K
13:32 6,014.18 6,015.78 6,014.18 6,015.78 60.5K
13:33 6,019.08 6,019.08 6,015.98 6,015.98 55.3K
13:34 6,023.51 6,023.51 6,013.27 6,013.27 132.4K
13:35 6,016.00 6,016.00 6,014.39 6,015.35 103.9K
13:36 6,015.86 6,021.63 6,015.86 6,021.63 49.3K
13:37 6,029.91 6,031.06 6,021.47 6,031.06 160.2K
13:38 6,034.43 6,034.43 6,030.32 6,031.04 127.7K
13:39 6,035.78 6,037.11 6,032.10 6,032.10 74.9K
13:40 6,029.54 6,029.54 6,025.91 6,027.11 76.6K
13:41 6,027.28 6,031.12 6,025.67 6,031.12 89.3K
13:42 6,035.31 6,035.59 6,033.91 6,034.61 71.8K
13:43 6,040.75 6,044.66 6,040.75 6,044.44 221.1K
13:44 6,045.48 6,052.27 6,045.48 6,048.61 170.1K
13:45 6,051.05 6,056.36 6,050.66 6,056.36 123.5K
13:46 6,058.13 6,069.28 6,058.13 6,069.28 249.8K
13:47 6,065.86 6,065.86 6,060.41 6,061.17 225.6K
13:48 6,053.82 6,054.77 6,053.71 6,054.77 146.5K
13:49 6,055.88 6,055.91 6,049.11 6,049.11 111.4K
13:50 6,050.83 6,051.83 6,050.16 6,050.19 98.3K
13:51 6,053.51 6,058.91 6,053.51 6,054.88 108.9K
13:52 6,049.21 6,049.21 6,038.10 6,038.10 133.2K
13:53 6,039.03 6,039.03 6,034.15 6,036.94 98.2K
13:54 6,038.74 6,044.01 6,037.79 6,044.01 92.7K
13:55 6,045.46 6,056.39 6,045.46 6,054.99 106.7K
13:56 6,054.75 6,059.70 6,054.75 6,059.42 69.0K
13:57 6,063.17 6,063.17 6,059.06 6,059.06 96.6K
13:58 6,058.91 6,061.14 6,058.12 6,061.14 65.8K
13:59 6,063.33 6,063.33 6,057.80 6,057.80 86.9K
14:00 6,057.83 6,057.83 6,055.65 6,055.88 119.7K
14:01 6,052.27 6,068.67 6,052.27 6,068.67 143.3K
14:02 6,070.06 6,071.31 6,068.72 6,070.63 111.7K
14:03 6,075.39 6,081.47 6,075.39 6,081.47 101.4K
14:04 6,082.01 6,082.01 6,080.71 6,081.86 65.1K
14:05 6,084.53 6,084.53 6,078.97 6,080.42 102.8K
14:06 6,078.68 6,078.78 6,071.43 6,071.43 189.8K
14:07 6,068.37 6,075.49 6,068.37 6,075.49 164.3K
14:08 6,072.70 6,073.12 6,063.85 6,063.85 156.4K
14:09 6,060.78 6,060.78 6,048.01 6,048.01 300.9K
14:10 6,045.10 6,048.57 6,045.10 6,047.08 153.5K
14:11 6,048.86 6,048.86 6,040.62 6,040.62 105.1K
14:12 6,044.27 6,044.27 6,037.94 6,037.94 80.6K
14:13 6,036.46 6,037.06 6,030.35 6,030.35 233.8K
14:14 6,029.36 6,029.36 6,014.39 6,014.39 177.8K
14:15 6,012.90 6,012.90 6,009.37 6,011.95 130.0K
14:16 6,011.12 6,014.07 6,009.22 6,009.22 181.8K
14:17 6,012.37 6,026.06 6,012.37 6,026.06 133.1K
14:18 6,024.23 6,030.40 6,024.23 6,030.40 109.5K
14:19 6,028.95 6,035.91 6,028.95 6,035.91 113.1K
14:20 6,040.26 6,040.26 6,034.74 6,039.04 101.3K
14:21 6,050.63 6,055.74 6,050.63 6,052.00 137.0K
14:22 6,055.71 6,063.37 6,055.71 6,063.37 147.4K
14:23 6,064.73 6,069.45 6,064.73 6,068.19 120.8K
14:24 6,068.70 6,073.73 6,068.70 6,072.91 87.6K
14:25 6,067.30 6,067.30 6,063.34 6,064.87 199.2K
14:26 6,064.62 6,080.78 6,064.62 6,076.36 148.6K
14:27 6,076.15 6,076.21 6,069.16 6,069.16 89.6K
14:28 6,066.41 6,071.48 6,064.27 6,071.42 140.4K
14:29 6,068.61 6,073.35 6,067.17 6,073.35 65.6K
14:30 6,072.81 6,072.90 6,067.82 6,072.03 137.9K
14:31 6,068.66 6,070.34 6,066.59 6,066.59 72.5K
14:32 6,068.02 6,074.60 6,068.02 6,074.60 173.4K
14:33 6,076.37 6,076.64 6,071.47 6,071.71 103.8K
14:34 6,068.60 6,070.13 6,066.73 6,066.73 97.9K
14:35 6,064.48 6,064.48 6,062.72 6,062.72 127.9K
14:36 6,062.24 6,062.44 6,055.32 6,055.32 87.0K
14:37 6,052.40 6,053.10 6,050.56 6,052.88 140.0K
14:38 6,052.91 6,056.14 6,052.91 6,053.89 54.5K
14:39 6,052.33 6,052.33 6,046.47 6,046.47 109.0K
14:40 6,042.56 6,052.85 6,042.56 6,051.43 151.8K
14:41 6,050.27 6,054.25 6,048.43 6,054.25 85.6K
14:42 6,055.72 6,063.13 6,055.72 6,063.13 89.1K
14:43 6,062.38 6,062.38 6,059.22 6,060.44 84.2K
14:44 6,062.62 6,067.27 6,062.62 6,066.61 92.3K
14:45 6,062.88 6,064.86 6,057.24 6,057.24 154.3K
14:46 6,057.59 6,059.32 6,057.59 6,058.41 102.2K
14:47 6,051.48 6,051.48 6,037.06 6,037.06 261.2K
14:48 6,039.22 6,044.24 6,036.90 6,036.90 150.1K
14:49 6,039.72 6,041.86 6,039.72 6,041.50 79.9K
14:50 6,044.17 6,048.05 6,044.17 6,047.79 107.2K
14:51 6,054.26 6,054.26 6,048.60 6,052.32 85.3K
14:52 6,050.45 6,050.45 6,039.50 6,039.50 124.7K
14:53 6,032.58 6,034.06 6,032.58 6,034.06 120.7K
14:54 6,034.83 6,037.24 6,029.51 6,029.51 96.6K
14:55 6,025.57 6,025.57 6,019.19 6,019.19 231.5K
14:56 6,022.49 6,027.16 6,022.49 6,026.99 137.2K
14:57 6,030.40 6,041.32 6,030.40 6,041.32 126.7K
14:58 6,039.76 6,041.83 6,039.76 6,040.01 82.2K
14:59 6,041.30 6,041.30 6,038.08 6,038.08 79.9K
15:00 6,034.32 6,045.09 6,029.13 6,045.09 250.7K
15:01 6,052.71 6,052.71 6,047.28 6,050.32 205.9K
15:02 6,045.16 6,053.60 6,045.16 6,053.60 138.5K
15:03 6,054.70 6,055.39 6,051.98 6,051.98 78.1K
15:04 6,053.70 6,053.70 6,049.21 6,049.21 146.6K
15:05 6,050.06 6,052.00 6,049.22 6,052.00 152.6K
15:06 6,047.11 6,047.11 6,043.13 6,043.13 86.1K
15:07 6,043.60 6,043.60 6,025.67 6,025.67 265.3K
15:08 6,029.35 6,029.35 6,021.46 6,021.46 174.4K
15:09 6,018.53 6,021.25 6,017.35 6,018.72 101.3K
15:10 6,017.92 6,017.96 6,014.28 6,014.55 322.3K
15:11 6,015.92 6,022.25 6,015.92 6,018.88 178.4K
15:12 6,016.33 6,016.47 6,009.80 6,009.80 86.5K
15:13 6,005.95 6,011.03 6,005.95 6,009.79 114.0K
15:14 6,007.69 6,007.69 6,003.34 6,003.91 201.5K
15:15 6,007.15 6,012.01 6,005.85 6,012.01 161.5K
15:16 6,003.52 6,010.59 6,003.52 6,010.59 144.3K
15:17 6,007.37 6,009.18 6,004.77 6,009.18 80.8K
15:18 6,014.90 6,019.22 6,014.33 6,019.22 156.8K
15:19 6,019.93 6,030.19 6,019.75 6,030.19 127.9K
15:20 6,027.90 6,030.28 6,026.71 6,029.40 85.4K
15:21 6,031.44 6,034.29 6,031.44 6,032.25 121.6K
15:22 6,037.17 6,037.17 6,031.66 6,031.66 92.9K
15:23 6,027.84 6,031.91 6,023.54 6,023.54 136.8K
15:24 6,025.36 6,025.36 6,010.65 6,010.65 177.4K
15:25 6,014.67 6,018.02 6,014.36 6,014.36 140.6K
15:26 6,016.52 6,027.65 6,014.47 6,014.47 260.7K
15:27 6,012.75 6,018.97 6,012.75 6,018.97 170.3K
15:28 6,017.03 6,021.40 6,017.03 6,021.40 113.3K
15:29 6,018.73 6,018.73 6,000.33 6,000.33 509.4K
15:30 5,998.20 6,002.20 5,996.80 6,001.49 326.1K
15:31 6,000.72 6,011.10 6,000.72 6,011.10 186.9K
15:32 6,011.85 6,020.86 6,011.85 6,020.86 256.1K
15:33 6,015.12 6,015.12 6,010.71 6,010.71 163.2K
15:34 6,014.51 6,015.61 6,013.86 6,013.86 138.4K
15:35 6,010.40 6,010.40 6,003.14 6,003.14 300.8K
15:36 6,005.34 6,008.24 6,004.55 6,006.23 320.7K
15:37 6,001.23 6,001.23 5,991.53 5,991.53 368.9K
15:38 5,994.60 6,001.56 5,992.94 6,001.56 256.1K
15:39 6,000.61 6,000.61 5,994.98 5,994.98 185.6K
15:40 5,991.84 5,994.41 5,990.45 5,990.45 271.2K
15:41 5,988.03 5,988.03 5,980.63 5,982.25 276.4K
15:42 5,983.88 5,983.88 5,980.41 5,981.61 253.9K
15:43 5,980.92 5,981.20 5,978.58 5,978.58 256.5K
15:44 5,979.75 5,979.75 5,971.64 5,971.64 356.2K
15:45 5,975.24 5,975.63 5,975.24 5,975.59 463.5K
15:46 5,979.83 5,983.86 5,979.83 5,983.86 354.5K
15:47 5,980.53 5,986.94 5,980.53 5,985.81 236.5K
15:48 5,985.12 5,985.12 5,980.79 5,981.71 274.0K
15:49 5,982.66 5,982.66 5,981.54 5,982.09 281.8K
15:50 5,988.82 6,005.26 5,988.82 6,004.12 728.4K
15:51 6,001.07 6,013.94 6,001.07 6,013.94 445.6K
15:52 6,009.04 6,013.88 6,009.04 6,013.88 452.4K
15:53 6,013.38 6,018.15 6,013.31 6,018.15 379.3K
15:54 6,017.96 6,025.12 6,017.96 6,025.12 385.8K
15:55 6,023.80 6,023.80 6,009.58 6,016.72 912.0K
15:56 6,023.12 6,030.97 6,023.12 6,030.97 832.4K
15:57 6,034.86 6,041.76 6,033.90 6,041.76 964.1K
15:58 6,040.43 6,040.43 6,037.73 6,037.80 731.7K
15:59 6,038.13 6,040.11 6,038.13 6,040.11 1,298.5K
16:00 6,039.52 6,039.52 6,035.89 6,035.89 27,046.1K
16:01 6,035.89 6,035.89 6,035.89 6,035.89 218.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据