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 6,035.89 6,051.53 6,035.89 6,051.53 843.3K
09:31 6,063.21 6,065.84 6,043.95 6,043.95 282.9K
09:32 6,037.66 6,047.17 6,031.72 6,047.17 179.3K
09:33 6,039.69 6,045.81 6,038.91 6,045.81 154.3K
09:34 6,050.39 6,056.19 6,048.54 6,052.84 119.6K
09:35 6,055.85 6,074.61 6,055.85 6,065.88 216.8K
09:36 6,069.56 6,085.28 6,069.56 6,085.28 128.5K
09:37 6,081.15 6,081.15 6,065.40 6,070.85 180.5K
09:38 6,068.18 6,078.98 6,065.65 6,078.98 206.0K
09:39 6,085.01 6,092.72 6,085.01 6,092.72 213.6K
09:40 6,094.20 6,094.20 6,082.13 6,084.70 318.5K
09:41 6,079.48 6,079.48 6,056.10 6,056.10 272.8K
09:42 6,053.02 6,055.51 6,052.83 6,055.51 138.3K
09:43 6,059.54 6,064.21 6,057.38 6,064.21 160.4K
09:44 6,073.65 6,073.65 6,062.07 6,062.07 220.9K
09:45 6,059.22 6,061.34 6,058.62 6,061.34 159.3K
09:46 6,061.75 6,072.86 6,061.75 6,069.80 198.9K
09:47 6,068.49 6,073.67 6,065.51 6,073.67 189.9K
09:48 6,072.74 6,083.58 6,072.74 6,083.58 146.2K
09:49 6,085.83 6,085.83 6,076.04 6,083.22 191.3K
09:50 6,076.42 6,076.42 6,073.03 6,073.03 155.7K
09:51 6,068.07 6,068.07 6,061.19 6,061.19 190.6K
09:52 6,063.29 6,066.98 6,060.90 6,066.98 92.2K
09:53 6,068.80 6,069.82 6,067.02 6,069.82 61.8K
09:54 6,069.57 6,075.81 6,069.57 6,071.24 90.4K
09:55 6,069.59 6,072.54 6,067.90 6,067.90 95.6K
09:56 6,071.01 6,077.01 6,070.21 6,077.01 101.4K
09:57 6,076.69 6,079.24 6,076.69 6,079.24 108.2K
09:58 6,080.23 6,080.23 6,065.70 6,065.70 176.0K
09:59 6,064.73 6,064.73 6,053.98 6,053.98 161.5K
10:00 6,052.11 6,052.11 6,043.17 6,044.60 385.2K
10:01 6,046.63 6,054.14 6,043.76 6,054.14 160.1K
10:02 6,047.49 6,052.74 6,045.86 6,052.74 202.7K
10:03 6,051.11 6,055.06 6,050.59 6,050.59 157.7K
10:04 6,055.15 6,057.82 6,054.09 6,057.82 180.5K
10:05 6,061.59 6,065.40 6,061.59 6,065.40 156.3K
10:06 6,064.81 6,066.10 6,061.02 6,066.10 118.5K
10:07 6,068.41 6,081.29 6,068.41 6,081.29 138.6K
10:08 6,085.43 6,088.87 6,085.43 6,088.87 146.7K
10:09 6,083.48 6,083.48 6,078.84 6,079.91 75.3K
10:10 6,082.01 6,087.46 6,082.01 6,086.46 138.5K
10:11 6,086.81 6,087.83 6,080.46 6,080.46 137.5K
10:12 6,073.46 6,073.46 6,063.66 6,063.66 165.6K
10:13 6,066.04 6,070.88 6,066.04 6,070.88 143.6K
10:14 6,075.78 6,075.78 6,069.41 6,069.99 73.1K
10:15 6,070.33 6,074.09 6,070.33 6,074.09 69.9K
10:16 6,081.59 6,086.47 6,078.48 6,078.48 242.0K
10:17 6,077.75 6,079.53 6,077.49 6,078.03 118.8K
10:18 6,074.67 6,076.18 6,073.78 6,075.62 118.7K
10:19 6,074.19 6,074.19 6,064.57 6,064.57 168.7K
10:20 6,061.27 6,061.27 6,055.34 6,055.34 232.5K
10:21 6,054.86 6,054.86 6,038.97 6,038.97 387.3K
10:22 6,042.61 6,044.67 6,040.49 6,040.49 95.7K
10:23 6,038.42 6,038.42 6,028.78 6,028.78 228.8K
10:24 6,031.34 6,036.08 6,031.34 6,036.08 498.3K
10:25 6,034.95 6,037.37 6,033.40 6,033.40 708.9K
10:26 6,037.26 6,039.53 6,035.36 6,035.36 94.1K
10:27 6,037.53 6,037.53 6,032.46 6,035.51 122.8K
10:28 6,035.33 6,035.33 6,029.03 6,029.03 171.9K
10:29 6,028.69 6,028.69 6,023.64 6,026.09 125.8K
10:30 6,026.44 6,034.22 6,022.17 6,034.22 194.5K
10:31 6,035.37 6,039.23 6,035.37 6,036.67 182.4K
10:32 6,038.30 6,047.68 6,038.30 6,047.68 123.5K
10:33 6,045.67 6,047.41 6,039.38 6,047.41 111.7K
10:34 6,053.14 6,056.66 6,053.14 6,055.07 146.7K
10:35 6,054.14 6,064.24 6,054.14 6,064.24 138.7K
10:36 6,064.31 6,064.63 6,061.51 6,061.51 94.0K
10:37 6,064.63 6,067.70 6,064.63 6,064.69 96.0K
10:38 6,066.21 6,067.06 6,064.99 6,067.06 106.9K
10:39 6,064.24 6,070.70 6,064.24 6,069.32 131.5K
10:40 6,068.81 6,068.81 6,064.77 6,064.77 88.8K
10:41 6,068.11 6,073.14 6,068.11 6,072.50 148.4K
10:42 6,071.99 6,076.13 6,071.59 6,076.13 91.4K
10:43 6,074.67 6,074.91 6,072.69 6,074.83 81.5K
10:44 6,072.00 6,081.69 6,072.00 6,081.69 128.5K
10:45 6,085.03 6,093.06 6,085.03 6,093.06 258.3K
10:46 6,091.16 6,091.16 6,089.32 6,089.32 135.9K
10:47 6,086.74 6,090.80 6,083.65 6,088.71 81.5K
10:48 6,087.62 6,088.87 6,087.62 6,088.87 121.5K
10:49 6,087.34 6,087.34 6,082.06 6,082.08 108.8K
10:50 6,082.13 6,082.34 6,071.50 6,071.50 193.4K
10:51 6,070.41 6,070.93 6,068.66 6,070.93 101.7K
10:52 6,072.92 6,074.25 6,069.00 6,069.00 84.4K
10:53 6,066.89 6,067.32 6,063.49 6,063.49 87.6K
10:54 6,061.21 6,061.21 6,059.17 6,060.67 145.0K
10:55 6,061.90 6,061.92 6,057.17 6,057.17 98.8K
10:56 6,057.65 6,057.65 6,054.38 6,054.38 96.9K
10:57 6,055.43 6,056.65 6,054.24 6,054.24 110.9K
10:58 6,053.44 6,053.44 6,050.80 6,050.80 71.3K
10:59 6,047.33 6,047.34 6,045.57 6,047.12 254.6K
11:00 6,047.77 6,092.39 6,047.77 6,090.76 852.9K
11:01 6,085.41 6,085.41 6,068.55 6,068.55 160.0K
11:02 6,062.37 6,062.37 6,055.23 6,055.23 89.9K
11:03 6,057.39 6,057.39 6,052.38 6,052.38 127.4K
11:04 6,050.48 6,053.25 6,050.48 6,052.07 60.2K
11:05 6,054.04 6,054.74 6,047.32 6,047.32 124.4K
11:06 6,048.91 6,049.45 6,047.88 6,047.88 59.8K
11:07 6,049.65 6,049.65 6,046.97 6,046.97 117.7K
11:08 6,047.07 6,051.02 6,047.07 6,050.35 95.3K
11:09 6,050.99 6,053.60 6,047.87 6,053.60 118.5K
11:10 6,053.64 6,053.64 6,049.70 6,049.70 62.8K
11:11 6,049.56 6,049.56 6,044.16 6,046.11 124.9K
11:12 6,047.15 6,054.19 6,047.15 6,054.19 100.6K
11:13 6,052.35 6,052.35 6,049.28 6,049.28 89.6K
11:14 6,050.08 6,050.87 6,049.48 6,050.87 38.3K
11:15 6,050.81 6,050.81 6,045.40 6,045.40 129.8K
11:16 6,050.03 6,052.57 6,050.03 6,052.25 95.7K
11:17 6,054.49 6,055.77 6,052.59 6,052.59 101.9K
11:18 6,053.85 6,056.53 6,052.69 6,055.19 97.7K
11:19 6,053.01 6,058.69 6,053.01 6,058.69 47.0K
11:20 6,059.56 6,059.56 6,058.94 6,059.25 81.1K
11:21 6,059.12 6,061.56 6,059.12 6,061.56 71.5K
11:22 6,065.11 6,066.78 6,065.11 6,066.78 104.3K
11:23 6,068.11 6,068.11 6,066.64 6,066.94 64.7K
11:24 6,064.03 6,064.03 6,060.50 6,061.20 139.0K
11:25 6,063.88 6,069.40 6,063.88 6,069.40 111.5K
11:26 6,071.05 6,073.21 6,071.05 6,072.65 142.3K
11:27 6,071.16 6,072.69 6,067.41 6,072.69 167.3K
11:28 6,075.98 6,075.98 6,073.18 6,074.25 65.9K
11:29 6,076.34 6,081.58 6,076.34 6,081.58 106.3K
11:30 6,078.46 6,079.29 6,077.00 6,079.29 87.0K
11:31 6,081.74 6,084.05 6,081.74 6,083.47 86.4K
11:32 6,082.73 6,084.13 6,082.21 6,083.79 46.0K
11:33 6,085.28 6,088.36 6,085.28 6,088.36 120.0K
11:34 6,085.45 6,085.45 6,082.84 6,084.30 110.1K
11:35 6,086.11 6,088.49 6,085.97 6,085.97 64.1K
11:36 6,086.08 6,091.90 6,086.08 6,091.90 79.8K
11:37 6,091.01 6,095.04 6,091.01 6,094.22 66.8K
11:38 6,094.50 6,094.50 6,091.79 6,094.20 113.5K
11:39 6,099.50 6,100.77 6,098.71 6,100.77 252.8K
11:40 6,106.22 6,108.23 6,103.01 6,103.01 194.0K
11:41 6,101.72 6,101.93 6,101.72 6,101.75 70.2K
11:42 6,098.03 6,101.31 6,097.59 6,101.31 113.7K
11:43 6,102.15 6,103.72 6,101.46 6,103.72 86.2K
11:44 6,104.70 6,108.62 6,104.70 6,108.62 99.0K
11:45 6,107.77 6,110.50 6,105.46 6,105.46 82.6K
11:46 6,107.09 6,107.09 6,103.61 6,103.61 74.6K
11:47 6,104.06 6,109.58 6,104.06 6,109.36 214.1K
11:48 6,108.78 6,111.15 6,108.78 6,110.77 521.6K
11:49 6,111.17 6,111.29 6,109.59 6,109.59 53.2K
11:50 6,108.27 6,108.27 6,106.07 6,106.97 68.6K
11:51 6,106.60 6,106.60 6,101.38 6,103.37 190.8K
11:52 6,102.11 6,102.11 6,097.21 6,098.12 74.8K
11:53 6,099.44 6,099.76 6,099.06 6,099.06 63.3K
11:54 6,099.96 6,099.96 6,096.83 6,096.83 72.1K
11:55 6,096.44 6,100.80 6,096.44 6,100.80 65.4K
11:56 6,100.41 6,103.41 6,100.41 6,103.41 70.4K
11:57 6,102.74 6,107.08 6,102.74 6,107.08 117.1K
11:58 6,105.44 6,107.83 6,105.44 6,107.83 97.6K
11:59 6,110.54 6,110.54 6,106.92 6,107.46 86.4K
12:00 6,106.58 6,107.64 6,106.01 6,106.01 89.8K
12:01 6,108.15 6,112.01 6,108.15 6,110.82 119.8K
12:02 6,110.82 6,110.82 6,109.00 6,110.23 65.9K
12:03 6,111.07 6,111.97 6,111.07 6,111.11 75.3K
12:04 6,112.88 6,114.36 6,111.52 6,114.36 76.7K
12:05 6,114.49 6,118.99 6,114.49 6,117.96 106.4K
12:06 6,119.72 6,122.11 6,119.72 6,122.11 127.4K
12:07 6,121.10 6,125.41 6,121.10 6,123.34 152.3K
12:08 6,119.33 6,119.88 6,118.46 6,119.88 58.7K
12:09 6,119.04 6,119.04 6,116.31 6,116.31 126.2K
12:10 6,117.51 6,117.51 6,116.31 6,116.61 81.0K
12:11 6,119.77 6,121.21 6,119.00 6,119.00 85.7K
12:12 6,117.96 6,122.66 6,117.96 6,122.66 72.1K
12:13 6,125.32 6,126.74 6,125.32 6,126.01 94.1K
12:14 6,127.09 6,128.56 6,127.03 6,127.03 54.8K
12:15 6,125.81 6,130.71 6,125.81 6,130.71 87.3K
12:16 6,129.81 6,134.02 6,129.81 6,134.02 109.2K
12:17 6,134.52 6,136.50 6,134.52 6,136.50 68.2K
12:18 6,136.12 6,137.15 6,135.25 6,137.15 185.7K
12:19 6,136.47 6,138.45 6,135.32 6,138.45 261.2K
12:20 6,139.49 6,139.49 6,138.44 6,139.38 71.6K
12:21 6,138.65 6,139.74 6,138.65 6,139.10 66.9K
12:22 6,140.46 6,142.56 6,140.46 6,142.56 66.6K
12:23 6,141.98 6,143.37 6,140.32 6,143.37 122.9K
12:24 6,145.27 6,145.30 6,138.86 6,138.86 122.8K
12:25 6,138.79 6,138.79 6,135.22 6,135.62 123.0K
12:26 6,135.23 6,135.23 6,126.29 6,126.29 105.0K
12:27 6,129.65 6,130.77 6,129.16 6,130.77 109.0K
12:28 6,130.16 6,132.53 6,130.16 6,132.39 63.3K
12:29 6,134.10 6,134.58 6,129.75 6,129.75 64.4K
12:30 6,129.30 6,130.59 6,129.30 6,130.59 43.5K
12:31 6,132.71 6,137.96 6,132.71 6,137.96 138.8K
12:32 6,138.40 6,139.65 6,138.40 6,138.53 71.6K
12:33 6,142.77 6,142.77 6,141.38 6,142.52 51.0K
12:34 6,143.46 6,149.27 6,143.46 6,146.76 359.9K
12:35 6,145.88 6,151.81 6,144.00 6,151.81 157.5K
12:36 6,152.70 6,158.51 6,152.01 6,158.51 200.6K
12:37 6,159.29 6,163.24 6,158.93 6,163.24 123.2K
12:38 6,163.83 6,165.50 6,163.83 6,164.20 106.7K
12:39 6,164.48 6,170.28 6,164.48 6,170.28 314.8K
12:40 6,169.70 6,169.70 6,165.82 6,166.68 151.3K
12:41 6,165.57 6,165.57 6,162.90 6,163.96 103.3K
12:42 6,162.68 6,167.09 6,162.68 6,167.09 106.6K
12:43 6,166.84 6,167.80 6,166.10 6,166.44 118.1K
12:44 6,168.88 6,172.65 6,168.88 6,172.65 196.3K
12:45 6,174.15 6,175.96 6,174.15 6,174.58 149.1K
12:46 6,171.12 6,172.63 6,171.12 6,171.70 150.7K
12:47 6,173.12 6,175.66 6,173.12 6,175.66 93.2K
12:48 6,177.50 6,184.84 6,177.50 6,184.02 256.0K
12:49 6,189.40 6,190.82 6,188.16 6,188.16 270.5K
12:50 6,189.76 6,191.93 6,187.05 6,187.05 172.2K
12:51 6,187.89 6,188.49 6,185.36 6,185.36 98.0K
12:52 6,185.71 6,187.30 6,185.71 6,187.30 85.9K
12:53 6,191.28 6,191.28 6,190.23 6,190.74 86.3K
12:54 6,190.12 6,190.12 6,187.58 6,189.75 106.5K
12:55 6,189.02 6,190.38 6,188.64 6,190.38 101.0K
12:56 6,194.31 6,195.27 6,192.55 6,192.55 121.6K
12:57 6,190.96 6,191.53 6,189.10 6,191.53 120.1K
12:58 6,191.88 6,197.36 6,191.88 6,197.36 195.7K
12:59 6,196.77 6,197.96 6,196.42 6,196.78 102.3K
13:00 6,196.19 6,199.69 6,194.84 6,199.69 93.9K
13:01 6,198.86 6,198.86 6,193.75 6,193.75 160.8K
13:02 6,194.22 6,201.00 6,194.22 6,201.00 139.0K
13:03 6,201.81 6,202.09 6,201.15 6,201.15 195.5K
13:04 6,203.51 6,203.89 6,201.74 6,201.74 125.1K
13:05 6,202.30 6,203.38 6,200.28 6,200.41 142.3K
13:06 6,200.93 6,207.55 6,200.93 6,207.55 198.4K
13:07 6,206.46 6,209.71 6,206.46 6,208.88 339.5K
13:08 6,207.86 6,207.86 6,199.51 6,199.51 147.7K
13:09 6,199.42 6,199.42 6,193.12 6,197.28 156.1K
13:10 6,197.42 6,199.44 6,195.18 6,195.18 107.2K
13:11 6,194.08 6,196.64 6,193.65 6,195.81 102.2K
13:12 6,193.09 6,199.43 6,193.09 6,199.43 79.4K
13:13 6,198.82 6,198.82 6,196.99 6,197.54 62.2K
13:14 6,196.35 6,200.31 6,196.35 6,199.77 73.6K
13:15 6,200.38 6,201.80 6,200.35 6,201.80 95.6K
13:16 6,200.11 6,201.63 6,198.25 6,201.58 62.2K
13:17 6,200.64 6,200.86 6,200.64 6,200.72 95.8K
13:18 6,200.04 6,200.07 6,199.19 6,200.07 104.6K
13:19 6,200.32 6,200.32 6,197.75 6,198.15 166.2K
13:20 6,201.23 6,201.23 6,198.75 6,198.75 113.1K
13:21 6,200.73 6,207.47 6,200.73 6,207.47 295.1K
13:22 6,207.50 6,213.01 6,207.50 6,213.01 142.1K
13:23 6,212.89 6,212.89 6,203.06 6,203.06 138.2K
13:24 6,206.25 6,206.25 6,199.96 6,201.45 97.9K
13:25 6,200.85 6,201.56 6,197.38 6,197.38 111.8K
13:26 6,196.64 6,197.94 6,196.64 6,197.94 44.0K
13:27 6,198.20 6,198.91 6,196.66 6,197.28 64.3K
13:28 6,195.42 6,195.42 6,194.39 6,194.44 67.3K
13:29 6,194.29 6,197.00 6,194.29 6,196.09 59.1K
13:30 6,195.78 6,199.03 6,195.78 6,199.03 76.5K
13:31 6,196.71 6,198.37 6,192.92 6,192.92 148.5K
13:32 6,193.19 6,194.47 6,190.82 6,194.47 77.7K
13:33 6,195.49 6,196.10 6,193.49 6,193.49 73.6K
13:34 6,193.64 6,194.65 6,193.64 6,194.65 49.4K
13:35 6,195.53 6,196.72 6,195.47 6,195.64 79.4K
13:36 6,195.30 6,202.00 6,194.31 6,202.00 113.4K
13:37 6,204.56 6,210.77 6,204.56 6,210.77 97.4K
13:38 6,211.55 6,211.92 6,209.37 6,209.37 187.4K
13:39 6,210.13 6,216.00 6,210.13 6,216.00 167.7K
13:40 6,220.65 6,229.49 6,220.52 6,229.49 446.9K
13:41 6,228.39 6,228.39 6,223.00 6,226.98 164.2K
13:42 6,226.09 6,233.34 6,226.09 6,233.34 179.6K
13:43 6,233.62 6,237.26 6,233.62 6,237.26 367.3K
13:44 6,237.82 6,242.23 6,237.82 6,242.23 113.0K
13:45 6,243.67 6,243.67 6,240.87 6,240.87 118.3K
13:46 6,238.97 6,240.56 6,238.97 6,240.16 109.0K
13:47 6,235.15 6,235.15 6,231.18 6,232.11 729.8K
13:48 6,230.65 6,234.79 6,228.92 6,228.92 172.7K
13:49 6,231.80 6,237.77 6,231.80 6,237.77 165.3K
13:50 6,236.07 6,236.37 6,234.73 6,236.37 73.9K
13:51 6,238.52 6,239.08 6,238.17 6,238.56 72.2K
13:52 6,238.47 6,243.05 6,238.47 6,241.64 185.1K
13:53 6,243.84 6,249.64 6,243.37 6,249.64 284.7K
13:54 6,250.15 6,253.20 6,250.15 6,253.20 142.2K
13:55 6,250.76 6,250.76 6,246.39 6,246.92 239.9K
13:56 6,244.37 6,247.80 6,244.37 6,246.32 151.6K
13:57 6,242.38 6,242.38 6,238.00 6,240.80 135.8K
13:58 6,241.49 6,241.55 6,241.04 6,241.35 108.9K
13:59 6,237.41 6,237.41 6,234.37 6,235.02 169.5K
14:00 6,237.18 6,237.87 6,234.36 6,234.36 154.5K
14:01 6,234.88 6,235.04 6,234.65 6,234.65 50.6K
14:02 6,233.25 6,235.73 6,233.25 6,234.09 118.3K
14:03 6,232.51 6,232.51 6,228.02 6,228.02 149.1K
14:04 6,228.83 6,231.75 6,228.83 6,230.79 97.2K
14:05 6,229.23 6,229.23 6,224.83 6,224.83 136.0K
14:06 6,225.75 6,225.75 6,220.93 6,220.93 240.8K
14:07 6,220.51 6,221.69 6,219.02 6,220.68 128.9K
14:08 6,222.01 6,227.89 6,222.01 6,227.42 104.5K
14:09 6,227.04 6,227.04 6,224.91 6,224.91 63.6K
14:10 6,225.31 6,225.31 6,220.27 6,221.57 196.0K
14:11 6,220.05 6,223.65 6,220.05 6,223.51 123.7K
14:12 6,222.70 6,222.70 6,219.62 6,220.35 89.5K
14:13 6,220.22 6,223.09 6,220.22 6,223.09 70.8K
14:14 6,221.79 6,224.49 6,221.79 6,224.14 79.2K
14:15 6,222.69 6,223.40 6,221.34 6,221.34 92.6K
14:16 6,217.46 6,219.16 6,216.07 6,216.38 122.7K
14:17 6,215.37 6,215.37 6,212.62 6,212.62 133.1K
14:18 6,212.17 6,216.36 6,212.17 6,216.36 103.1K
14:19 6,214.08 6,214.44 6,210.80 6,210.80 109.7K
14:20 6,212.74 6,215.79 6,212.37 6,215.79 65.3K
14:21 6,215.27 6,215.27 6,208.78 6,208.78 291.7K
14:22 6,209.19 6,217.77 6,209.19 6,217.77 117.8K
14:23 6,220.45 6,221.70 6,218.51 6,218.51 145.0K
14:24 6,217.57 6,220.10 6,217.57 6,220.10 64.1K
14:25 6,219.95 6,219.95 6,218.84 6,218.84 46.2K
14:26 6,217.09 6,219.78 6,216.33 6,219.78 101.0K
14:27 6,220.13 6,220.13 6,214.17 6,214.17 150.9K
14:28 6,217.02 6,218.40 6,217.02 6,218.40 78.1K
14:29 6,220.54 6,222.25 6,219.46 6,222.25 87.5K
14:30 6,224.84 6,225.75 6,223.84 6,224.49 110.0K
14:31 6,222.82 6,223.47 6,220.41 6,220.41 54.4K
14:32 6,218.90 6,219.98 6,218.90 6,219.51 79.1K
14:33 6,219.24 6,223.00 6,219.24 6,223.00 84.1K
14:34 6,223.89 6,223.89 6,220.17 6,220.17 146.0K
14:35 6,221.50 6,222.58 6,221.50 6,221.60 105.9K
14:36 6,222.18 6,224.82 6,222.18 6,224.82 76.4K
14:37 6,224.52 6,229.71 6,224.52 6,229.71 89.1K
14:38 6,228.65 6,228.65 6,225.43 6,225.43 108.8K
14:39 6,225.14 6,228.95 6,225.14 6,228.95 81.4K
14:40 6,228.64 6,234.71 6,228.64 6,234.71 107.3K
14:41 6,235.34 6,236.58 6,235.34 6,236.27 104.4K
14:42 6,234.22 6,234.22 6,229.64 6,229.64 102.7K
14:43 6,228.87 6,229.76 6,228.87 6,229.61 55.6K
14:44 6,229.93 6,229.93 6,228.06 6,228.59 26.4K
14:45 6,228.63 6,233.79 6,228.63 6,233.79 109.8K
14:46 6,235.48 6,235.48 6,232.97 6,232.99 159.4K
14:47 6,233.40 6,233.40 6,231.68 6,233.24 68.9K
14:48 6,233.13 6,233.66 6,233.13 6,233.30 53.8K
14:49 6,238.77 6,238.77 6,235.14 6,235.14 149.4K
14:50 6,237.11 6,238.29 6,236.52 6,236.52 119.9K
14:51 6,237.02 6,237.02 6,233.02 6,233.02 92.6K
14:52 6,234.00 6,234.00 6,226.92 6,228.68 107.1K
14:53 6,232.77 6,235.97 6,232.77 6,235.97 124.8K
14:54 6,237.75 6,238.54 6,237.63 6,238.03 161.7K
14:55 6,237.56 6,237.56 6,235.79 6,236.56 119.7K
14:56 6,236.62 6,237.10 6,236.62 6,237.10 88.9K
14:57 6,237.13 6,237.13 6,231.59 6,231.59 99.5K
14:58 6,232.69 6,234.84 6,232.69 6,234.20 58.8K
14:59 6,236.64 6,236.71 6,234.14 6,234.14 86.6K
15:00 6,232.53 6,233.91 6,232.53 6,233.64 85.8K
15:01 6,237.18 6,237.33 6,234.44 6,234.44 231.1K
15:02 6,236.66 6,246.11 6,236.66 6,246.11 351.1K
15:03 6,246.52 6,250.07 6,246.52 6,248.88 129.9K
15:04 6,250.71 6,250.71 6,246.78 6,247.68 127.4K
15:05 6,247.85 6,249.07 6,247.39 6,247.39 132.5K
15:06 6,245.54 6,250.82 6,245.54 6,250.82 99.2K
15:07 6,252.95 6,253.48 6,252.73 6,252.73 215.3K
15:08 6,253.81 6,253.81 6,252.45 6,252.45 102.1K
15:09 6,252.19 6,253.54 6,252.19 6,253.54 99.9K
15:10 6,254.00 6,254.41 6,252.86 6,252.86 111.0K
15:11 6,253.57 6,256.39 6,253.57 6,256.36 140.2K
15:12 6,255.84 6,255.84 6,254.29 6,255.26 116.9K
15:13 6,254.43 6,256.63 6,254.43 6,256.63 105.1K
15:14 6,257.65 6,259.14 6,257.65 6,258.69 95.9K
15:15 6,258.65 6,259.30 6,253.95 6,253.95 185.8K
15:16 6,253.27 6,253.27 6,251.11 6,252.04 111.5K
15:17 6,251.49 6,251.49 6,245.67 6,245.67 127.1K
15:18 6,244.66 6,245.28 6,243.57 6,244.22 83.6K
15:19 6,244.94 6,250.56 6,244.94 6,250.56 133.7K
15:20 6,251.50 6,254.60 6,251.50 6,251.58 216.5K
15:21 6,251.97 6,254.65 6,251.83 6,252.01 165.8K
15:22 6,250.74 6,256.22 6,250.74 6,256.22 202.8K
15:23 6,254.91 6,254.91 6,252.11 6,252.11 217.0K
15:24 6,252.89 6,253.75 6,251.82 6,251.82 83.1K
15:25 6,250.57 6,254.84 6,250.26 6,254.84 269.0K
15:26 6,252.48 6,252.48 6,248.46 6,248.46 184.7K
15:27 6,248.89 6,252.36 6,248.89 6,252.36 200.9K
15:28 6,251.88 6,251.88 6,249.55 6,249.55 104.9K
15:29 6,247.50 6,247.50 6,245.66 6,246.90 200.9K
15:30 6,247.43 6,248.67 6,246.63 6,248.67 242.2K
15:31 6,243.46 6,243.90 6,241.84 6,241.84 171.6K
15:32 6,239.03 6,239.03 6,236.97 6,238.14 211.5K
15:33 6,236.62 6,239.67 6,236.62 6,238.43 131.5K
15:34 6,241.43 6,241.43 6,236.44 6,236.44 238.2K
15:35 6,238.60 6,238.60 6,229.49 6,229.49 224.5K
15:36 6,229.67 6,232.95 6,229.67 6,232.07 244.3K
15:37 6,233.49 6,233.82 6,229.39 6,229.39 243.2K
15:38 6,233.13 6,234.92 6,231.26 6,234.92 178.5K
15:39 6,235.81 6,236.15 6,234.79 6,234.79 177.9K
15:40 6,235.17 6,236.86 6,235.17 6,236.85 242.3K
15:41 6,233.77 6,233.77 6,231.06 6,231.06 288.6K
15:42 6,233.81 6,235.36 6,232.45 6,232.45 206.6K
15:43 6,229.95 6,231.53 6,229.79 6,231.43 182.6K
15:44 6,230.00 6,233.54 6,230.00 6,233.54 398.1K
15:45 6,234.36 6,235.03 6,233.89 6,233.89 261.8K
15:46 6,233.41 6,235.42 6,232.71 6,235.42 267.6K
15:47 6,236.23 6,236.23 6,232.54 6,232.54 251.1K
15:48 6,236.14 6,237.82 6,236.14 6,237.82 281.6K
15:49 6,238.25 6,238.25 6,234.05 6,234.05 228.0K
15:50 6,234.63 6,237.11 6,233.42 6,233.42 661.5K
15:51 6,233.50 6,235.13 6,233.50 6,234.78 317.6K
15:52 6,234.89 6,234.89 6,231.65 6,231.65 351.4K
15:53 6,231.55 6,231.55 6,228.07 6,229.04 371.2K
15:54 6,232.19 6,236.62 6,232.19 6,236.62 631.6K
15:55 6,238.56 6,238.56 6,234.20 6,235.58 638.3K
15:56 6,235.18 6,235.18 6,227.16 6,227.16 799.7K
15:57 6,228.93 6,228.93 6,225.45 6,225.45 535.3K
15:58 6,225.09 6,227.85 6,225.09 6,225.39 908.3K
15:59 6,225.15 6,225.29 6,220.53 6,220.53 1,471.7K
16:00 6,217.88 6,221.12 6,217.88 6,221.12 41,833.4K
16:01 6,221.12 6,221.12 6,221.12 6,221.12 508.7K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据