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 6,221.12 6,327.54 6,221.12 6,325.35 1,099.8K
09:31 6,302.90 6,302.90 6,279.89 6,279.89 481.1K
09:32 6,276.86 6,290.71 6,273.55 6,288.81 304.5K
09:33 6,280.13 6,282.81 6,278.71 6,282.81 195.3K
09:34 6,272.95 6,272.95 6,267.61 6,267.61 301.3K
09:35 6,273.93 6,281.83 6,273.56 6,281.83 827.3K
09:36 6,278.30 6,280.56 6,276.19 6,276.65 290.9K
09:37 6,272.20 6,274.60 6,268.43 6,268.43 183.1K
09:38 6,271.63 6,280.37 6,271.63 6,280.37 189.8K
09:39 6,279.35 6,289.72 6,279.35 6,289.72 223.3K
09:40 6,287.72 6,287.72 6,278.68 6,284.65 192.3K
09:41 6,289.59 6,289.59 6,278.41 6,278.41 118.7K
09:42 6,279.35 6,280.88 6,277.47 6,280.88 212.3K
09:43 6,277.40 6,282.11 6,277.40 6,282.11 80.8K
09:44 6,283.72 6,284.04 6,279.11 6,284.04 562.8K
09:45 6,286.94 6,288.19 6,284.06 6,284.06 140.7K
09:46 6,282.32 6,282.32 6,277.75 6,280.13 158.5K
09:47 6,272.16 6,272.16 6,264.00 6,264.00 409.1K
09:48 6,262.43 6,271.00 6,262.43 6,271.00 240.3K
09:49 6,270.98 6,271.60 6,266.48 6,271.60 131.1K
09:50 6,271.79 6,279.44 6,271.79 6,273.92 114.8K
09:51 6,275.77 6,277.56 6,273.45 6,273.45 133.0K
09:52 6,274.53 6,274.53 6,271.37 6,271.37 160.6K
09:53 6,266.89 6,270.89 6,266.67 6,270.89 157.4K
09:54 6,274.95 6,276.62 6,274.95 6,276.62 95.2K
09:55 6,277.06 6,277.06 6,275.02 6,275.02 98.3K
09:56 6,275.82 6,277.60 6,275.82 6,276.58 152.8K
09:57 6,268.27 6,268.27 6,267.38 6,268.01 246.5K
09:58 6,267.63 6,274.71 6,267.63 6,274.71 107.9K
09:59 6,273.61 6,277.65 6,270.36 6,270.36 282.7K
10:00 6,270.99 6,272.09 6,269.18 6,269.18 111.3K
10:01 6,260.22 6,262.86 6,257.45 6,262.86 256.2K
10:02 6,261.77 6,262.81 6,260.32 6,262.81 99.0K
10:03 6,263.23 6,264.25 6,263.23 6,264.00 67.1K
10:04 6,265.78 6,270.36 6,265.78 6,270.36 123.8K
10:05 6,269.75 6,274.01 6,268.06 6,274.01 95.5K
10:06 6,277.38 6,281.70 6,277.38 6,281.70 98.9K
10:07 6,279.94 6,280.37 6,278.88 6,278.88 91.9K
10:08 6,278.13 6,281.19 6,278.13 6,280.35 194.0K
10:09 6,278.42 6,278.42 6,273.77 6,273.77 172.1K
10:10 6,273.83 6,273.83 6,269.30 6,269.30 81.7K
10:11 6,269.96 6,274.75 6,269.96 6,274.75 130.5K
10:12 6,272.28 6,272.28 6,268.43 6,269.04 81.4K
10:13 6,266.72 6,271.87 6,265.40 6,271.87 146.0K
10:14 6,272.95 6,272.95 6,268.12 6,268.12 56.5K
10:15 6,268.92 6,270.17 6,264.69 6,264.69 147.5K
10:16 6,257.56 6,260.16 6,257.37 6,257.44 191.2K
10:17 6,256.69 6,260.78 6,256.69 6,256.76 97.4K
10:18 6,256.06 6,256.06 6,253.01 6,254.32 65.8K
10:19 6,255.22 6,255.22 6,254.54 6,255.11 301.5K
10:20 6,258.19 6,262.08 6,258.19 6,262.08 72.0K
10:21 6,259.31 6,261.74 6,258.97 6,261.74 93.2K
10:22 6,262.29 6,264.82 6,262.29 6,264.82 87.1K
10:23 6,261.74 6,264.95 6,261.08 6,262.20 82.2K
10:24 6,261.01 6,263.45 6,260.56 6,263.45 58.9K
10:25 6,261.66 6,263.36 6,261.66 6,261.78 95.4K
10:26 6,262.48 6,265.71 6,262.48 6,265.71 46.8K
10:27 6,266.14 6,270.67 6,266.14 6,270.67 87.8K
10:28 6,270.14 6,272.99 6,270.14 6,272.24 65.7K
10:29 6,274.09 6,275.29 6,274.09 6,274.39 77.2K
10:30 6,275.24 6,275.99 6,274.47 6,274.47 151.0K
10:31 6,276.63 6,276.63 6,274.79 6,276.16 228.2K
10:32 6,276.76 6,278.54 6,276.76 6,277.54 70.2K
10:33 6,278.44 6,281.25 6,278.44 6,280.78 151.7K
10:34 6,278.80 6,278.80 6,276.01 6,277.10 93.7K
10:35 6,277.58 6,277.58 6,269.57 6,269.57 450.9K
10:36 6,270.93 6,271.70 6,270.93 6,271.44 105.1K
10:37 6,272.00 6,272.00 6,268.72 6,268.72 67.9K
10:38 6,266.18 6,268.51 6,266.18 6,267.42 73.1K
10:39 6,267.46 6,270.73 6,267.46 6,270.73 46.1K
10:40 6,272.62 6,273.15 6,268.41 6,268.41 79.7K
10:41 6,268.79 6,273.39 6,268.79 6,273.39 177.8K
10:42 6,274.88 6,274.88 6,273.12 6,273.21 68.5K
10:43 6,273.07 6,274.32 6,273.07 6,274.32 32.1K
10:44 6,273.35 6,274.48 6,273.05 6,273.05 59.6K
10:45 6,272.49 6,272.49 6,270.21 6,272.09 115.6K
10:46 6,272.63 6,273.46 6,271.73 6,271.73 68.0K
10:47 6,270.71 6,277.41 6,269.50 6,277.41 264.8K
10:48 6,281.29 6,281.29 6,279.75 6,279.75 82.7K
10:49 6,280.30 6,282.18 6,279.80 6,282.18 123.3K
10:50 6,282.97 6,282.97 6,280.57 6,280.98 98.1K
10:51 6,283.02 6,284.48 6,283.02 6,283.44 79.9K
10:52 6,282.76 6,285.65 6,281.69 6,285.65 203.4K
10:53 6,285.40 6,288.40 6,285.40 6,288.40 101.7K
10:54 6,287.77 6,287.80 6,287.04 6,287.80 83.5K
10:55 6,286.83 6,286.83 6,282.57 6,282.57 149.4K
10:56 6,283.83 6,283.83 6,282.11 6,282.39 99.5K
10:57 6,281.54 6,281.54 6,273.38 6,273.38 423.1K
10:58 6,273.27 6,273.27 6,267.50 6,268.54 269.7K
10:59 6,269.22 6,270.20 6,268.92 6,269.74 145.6K
11:00 6,268.83 6,272.30 6,268.83 6,271.61 132.8K
11:01 6,271.27 6,271.27 6,266.09 6,266.89 211.5K
11:02 6,266.63 6,266.88 6,266.56 6,266.88 120.8K
11:03 6,266.50 6,266.50 6,262.87 6,263.52 88.1K
11:04 6,262.83 6,265.72 6,262.31 6,265.72 99.8K
11:05 6,265.51 6,265.83 6,265.51 6,265.83 50.0K
11:06 6,266.60 6,266.60 6,260.51 6,260.51 180.6K
11:07 6,259.43 6,262.06 6,258.52 6,258.52 89.4K
11:08 6,258.70 6,260.95 6,258.70 6,260.25 58.7K
11:09 6,260.29 6,261.40 6,260.29 6,260.47 227.5K
11:10 6,260.16 6,266.54 6,260.16 6,266.54 142.7K
11:11 6,266.74 6,266.74 6,261.01 6,261.33 145.9K
11:12 6,261.50 6,261.50 6,260.00 6,260.05 74.4K
11:13 6,260.06 6,260.92 6,260.06 6,260.92 56.7K
11:14 6,262.87 6,263.51 6,262.87 6,263.41 78.3K
11:15 6,261.73 6,261.73 6,260.25 6,260.76 63.7K
11:16 6,261.03 6,261.03 6,256.02 6,256.02 114.4K
11:17 6,255.28 6,256.57 6,253.88 6,254.62 175.1K
11:18 6,255.65 6,255.65 6,254.52 6,255.45 102.0K
11:19 6,258.23 6,259.60 6,258.23 6,259.60 82.0K
11:20 6,259.52 6,260.85 6,259.52 6,260.76 122.5K
11:21 6,258.95 6,266.54 6,258.95 6,266.54 103.8K
11:22 6,267.65 6,267.65 6,264.98 6,266.25 77.7K
11:23 6,267.40 6,267.40 6,263.77 6,263.77 67.0K
11:24 6,263.41 6,263.41 6,262.65 6,262.69 62.0K
11:25 6,262.60 6,262.60 6,257.34 6,257.75 109.3K
11:26 6,258.49 6,260.42 6,258.43 6,258.43 56.7K
11:27 6,259.08 6,259.08 6,254.80 6,254.80 81.9K
11:28 6,256.15 6,256.15 6,250.06 6,250.56 149.5K
11:29 6,249.66 6,251.92 6,249.04 6,251.92 121.0K
11:30 6,250.46 6,250.46 6,247.95 6,247.95 132.5K
11:31 6,249.24 6,252.13 6,249.24 6,252.13 50.3K
11:32 6,254.38 6,262.58 6,254.38 6,262.58 157.5K
11:33 6,261.94 6,263.46 6,260.80 6,263.46 78.0K
11:34 6,263.85 6,265.39 6,263.85 6,265.13 29.7K
11:35 6,267.01 6,271.09 6,267.01 6,270.30 65.5K
11:36 6,270.32 6,270.32 6,269.36 6,270.04 69.8K
11:37 6,269.52 6,269.77 6,266.47 6,266.47 64.6K
11:38 6,266.76 6,267.84 6,263.57 6,263.57 128.1K
11:39 6,260.94 6,260.94 6,256.05 6,256.05 578.7K
11:40 6,256.33 6,257.04 6,256.33 6,257.04 40.6K
11:41 6,256.62 6,256.62 6,247.96 6,247.96 301.7K
11:42 6,249.25 6,249.25 6,246.12 6,246.12 90.4K
11:43 6,245.25 6,245.25 6,243.09 6,243.09 59.5K
11:44 6,244.75 6,247.08 6,244.75 6,246.44 71.4K
11:45 6,249.25 6,251.29 6,247.40 6,247.40 95.1K
11:46 6,245.66 6,245.66 6,240.88 6,240.88 154.4K
11:47 6,239.93 6,240.00 6,238.34 6,238.34 88.2K
11:48 6,238.05 6,238.74 6,236.19 6,236.19 212.0K
11:49 6,236.79 6,236.79 6,232.96 6,232.96 123.4K
11:50 6,233.76 6,234.46 6,233.13 6,234.46 128.9K
11:51 6,233.96 6,233.96 6,230.55 6,230.55 92.3K
11:52 6,231.27 6,232.27 6,229.87 6,229.87 57.0K
11:53 6,229.56 6,231.66 6,229.56 6,231.66 75.2K
11:54 6,236.22 6,236.66 6,234.32 6,234.38 77.1K
11:55 6,234.67 6,238.28 6,234.67 6,238.28 33.0K
11:56 6,240.33 6,242.47 6,240.33 6,242.39 99.9K
11:57 6,242.63 6,246.44 6,242.20 6,246.44 67.0K
11:58 6,246.41 6,246.41 6,243.60 6,243.70 43.8K
11:59 6,243.82 6,244.47 6,240.29 6,240.29 56.4K
12:00 6,240.37 6,240.37 6,236.50 6,236.50 80.4K
12:01 6,238.14 6,245.66 6,238.14 6,245.66 115.9K
12:02 6,246.19 6,250.92 6,246.19 6,250.81 46.5K
12:03 6,250.75 6,250.75 6,246.01 6,246.76 42.0K
12:04 6,246.45 6,246.45 6,245.33 6,246.06 24.0K
12:05 6,246.06 6,247.78 6,246.06 6,247.78 52.4K
12:06 6,246.77 6,247.27 6,242.30 6,242.30 68.7K
12:07 6,242.57 6,242.74 6,242.06 6,242.36 90.3K
12:08 6,242.45 6,242.45 6,237.57 6,237.57 92.7K
12:09 6,237.58 6,240.29 6,237.58 6,238.51 54.2K
12:10 6,237.31 6,237.31 6,235.82 6,236.46 78.0K
12:11 6,239.11 6,239.11 6,231.01 6,231.01 205.6K
12:12 6,228.29 6,228.29 6,225.30 6,225.30 145.7K
12:13 6,226.44 6,229.11 6,226.44 6,228.97 54.5K
12:14 6,231.82 6,238.21 6,231.82 6,238.21 86.4K
12:15 6,240.25 6,241.57 6,237.99 6,241.57 91.6K
12:16 6,240.85 6,242.60 6,238.97 6,242.60 90.6K
12:17 6,245.88 6,249.67 6,245.88 6,249.32 157.3K
12:18 6,248.29 6,248.29 6,242.22 6,242.28 371.6K
12:19 6,244.33 6,255.74 6,244.33 6,255.74 162.7K
12:20 6,255.32 6,257.51 6,253.77 6,257.51 106.9K
12:21 6,257.90 6,257.90 6,255.95 6,256.82 53.4K
12:22 6,258.57 6,262.25 6,258.57 6,260.58 73.8K
12:23 6,259.64 6,260.92 6,259.02 6,260.92 41.5K
12:24 6,259.85 6,259.85 6,257.44 6,257.44 47.8K
12:25 6,259.21 6,259.34 6,258.09 6,258.09 49.1K
12:26 6,257.61 6,258.89 6,254.56 6,254.56 62.9K
12:27 6,253.83 6,253.83 6,249.88 6,249.88 186.0K
12:28 6,248.23 6,250.08 6,246.87 6,250.08 78.7K
12:29 6,250.44 6,251.67 6,249.61 6,251.67 31.4K
12:30 6,250.17 6,251.60 6,249.87 6,251.60 45.5K
12:31 6,250.50 6,257.15 6,250.50 6,257.15 225.3K
12:32 6,258.88 6,262.27 6,258.88 6,262.27 217.6K
12:33 6,263.20 6,264.24 6,262.85 6,264.24 34.0K
12:34 6,264.53 6,266.71 6,264.53 6,266.71 47.8K
12:35 6,268.06 6,270.06 6,268.06 6,270.06 99.5K
12:36 6,269.76 6,270.55 6,269.76 6,270.55 49.4K
12:37 6,271.75 6,271.75 6,270.00 6,270.00 57.3K
12:38 6,269.11 6,269.12 6,267.30 6,267.30 65.9K
12:39 6,266.93 6,266.93 6,264.16 6,264.16 89.1K
12:40 6,263.99 6,270.13 6,263.99 6,270.13 96.8K
12:41 6,270.38 6,270.85 6,269.84 6,269.84 33.4K
12:42 6,270.63 6,271.05 6,270.61 6,271.05 44.1K
12:43 6,267.80 6,273.71 6,267.80 6,273.71 159.5K
12:44 6,272.99 6,272.99 6,271.63 6,272.43 33.4K
12:45 6,272.99 6,274.54 6,272.99 6,274.54 19.1K
12:46 6,274.50 6,275.00 6,272.98 6,272.98 30.5K
12:47 6,273.98 6,276.43 6,273.98 6,276.43 52.8K
12:48 6,276.39 6,278.14 6,276.17 6,278.14 63.9K
12:49 6,278.05 6,278.07 6,276.15 6,276.15 52.5K
12:50 6,274.73 6,274.73 6,269.92 6,269.92 78.7K
12:51 6,269.44 6,269.44 6,263.94 6,263.94 121.0K
12:52 6,263.22 6,263.75 6,262.05 6,262.05 43.0K
12:53 6,261.97 6,267.76 6,261.44 6,267.76 88.7K
12:54 6,269.75 6,272.40 6,269.75 6,272.40 49.4K
12:55 6,273.07 6,273.92 6,273.07 6,273.91 34.0K
12:56 6,273.48 6,273.48 6,267.59 6,267.59 72.4K
12:57 6,266.42 6,266.42 6,265.63 6,265.95 55.4K
12:58 6,265.79 6,267.59 6,265.77 6,267.59 37.0K
12:59 6,266.53 6,269.95 6,266.04 6,269.95 41.8K
13:00 6,271.42 6,299.24 6,271.42 6,298.54 885.4K
13:01 6,299.11 6,299.11 6,287.82 6,287.82 352.5K
13:02 6,284.36 6,288.13 6,281.91 6,281.91 205.3K
13:03 6,277.32 6,280.24 6,275.12 6,275.12 63.6K
13:04 6,273.75 6,275.93 6,273.75 6,275.17 60.2K
13:05 6,274.34 6,278.77 6,274.34 6,278.77 59.9K
13:06 6,277.71 6,277.71 6,270.71 6,270.85 191.0K
13:07 6,272.96 6,276.11 6,272.96 6,274.10 66.1K
13:08 6,274.00 6,274.00 6,271.01 6,271.05 77.0K
13:09 6,273.91 6,273.91 6,270.76 6,271.84 45.7K
13:10 6,271.02 6,275.20 6,271.02 6,275.20 31.9K
13:11 6,272.94 6,276.08 6,272.94 6,276.08 52.0K
13:12 6,276.38 6,277.28 6,275.10 6,276.63 31.6K
13:13 6,276.11 6,278.14 6,276.11 6,277.28 33.8K
13:14 6,277.39 6,278.40 6,275.64 6,275.64 42.5K
13:15 6,274.45 6,275.62 6,272.27 6,272.27 55.6K
13:16 6,271.19 6,272.69 6,271.19 6,272.09 51.3K
13:17 6,272.07 6,272.07 6,270.59 6,271.65 38.7K
13:18 6,272.82 6,277.56 6,272.82 6,277.56 58.6K
13:19 6,277.65 6,279.05 6,277.65 6,278.54 53.0K
13:20 6,278.44 6,280.07 6,278.44 6,279.73 100.4K
13:21 6,280.63 6,281.17 6,279.82 6,281.17 49.0K
13:22 6,282.82 6,283.81 6,282.82 6,283.15 80.0K
13:23 6,282.31 6,283.33 6,281.50 6,283.33 54.3K
13:24 6,282.68 6,283.45 6,281.78 6,281.95 56.5K
13:25 6,281.98 6,281.98 6,277.28 6,277.28 65.9K
13:26 6,279.74 6,283.77 6,279.53 6,283.77 77.0K
13:27 6,283.75 6,283.75 6,277.69 6,277.69 72.9K
13:28 6,277.96 6,280.12 6,275.43 6,275.43 55.2K
13:29 6,276.40 6,276.40 6,273.71 6,273.71 78.7K
13:30 6,274.46 6,277.12 6,274.46 6,277.12 43.3K
13:31 6,277.22 6,277.22 6,274.40 6,274.40 47.9K
13:32 6,272.41 6,275.36 6,270.42 6,275.36 119.4K
13:33 6,277.26 6,281.31 6,277.26 6,281.31 81.3K
13:34 6,282.47 6,282.47 6,280.43 6,280.43 32.1K
13:35 6,278.92 6,280.39 6,278.38 6,280.39 70.0K
13:36 6,281.79 6,283.54 6,281.79 6,283.54 75.3K
13:37 6,285.16 6,285.16 6,279.13 6,280.30 67.3K
13:38 6,281.69 6,283.15 6,281.69 6,283.15 61.7K
13:39 6,281.19 6,281.19 6,280.12 6,280.12 58.7K
13:40 6,279.29 6,280.12 6,277.59 6,277.59 55.2K
13:41 6,277.95 6,277.95 6,275.67 6,276.51 168.3K
13:42 6,277.70 6,281.53 6,277.70 6,281.20 68.4K
13:43 6,282.93 6,285.35 6,282.93 6,284.97 46.2K
13:44 6,283.00 6,283.00 6,276.52 6,276.52 163.9K
13:45 6,275.25 6,277.31 6,275.25 6,276.05 30.4K
13:46 6,278.19 6,282.72 6,278.19 6,280.42 94.8K
13:47 6,280.73 6,280.73 6,278.32 6,278.92 47.4K
13:48 6,278.14 6,282.98 6,278.14 6,282.98 59.0K
13:49 6,282.63 6,289.10 6,282.63 6,289.10 160.7K
13:50 6,290.13 6,290.23 6,288.83 6,290.23 74.7K
13:51 6,289.71 6,295.91 6,289.60 6,295.91 87.7K
13:52 6,296.02 6,298.58 6,296.02 6,298.58 70.7K
13:53 6,297.99 6,301.92 6,297.99 6,299.61 55.0K
13:54 6,299.21 6,299.21 6,296.17 6,296.17 102.2K
13:55 6,293.51 6,294.26 6,292.56 6,294.26 74.6K
13:56 6,293.33 6,293.33 6,291.45 6,291.45 68.6K
13:57 6,291.09 6,294.13 6,291.09 6,294.13 66.0K
13:58 6,294.85 6,294.85 6,293.15 6,293.15 47.8K
13:59 6,293.03 6,293.03 6,292.50 6,292.95 38.3K
14:00 6,292.58 6,292.58 6,291.03 6,291.96 68.2K
14:01 6,292.21 6,294.00 6,291.37 6,294.00 64.4K
14:02 6,293.43 6,293.43 6,292.91 6,293.16 49.2K
14:03 6,293.15 6,293.31 6,291.87 6,292.49 54.3K
14:04 6,292.52 6,293.27 6,292.52 6,293.27 55.2K
14:05 6,293.92 6,294.53 6,291.52 6,291.52 73.8K
14:06 6,290.21 6,292.68 6,290.21 6,292.68 49.3K
14:07 6,292.77 6,295.62 6,292.77 6,293.99 84.1K
14:08 6,293.43 6,293.43 6,292.53 6,292.53 30.8K
14:09 6,294.10 6,295.64 6,294.10 6,295.50 123.2K
14:10 6,295.11 6,296.14 6,295.11 6,296.14 96.4K
14:11 6,296.64 6,296.64 6,294.49 6,296.35 55.4K
14:12 6,295.12 6,295.12 6,290.74 6,290.74 79.5K
14:13 6,289.69 6,292.19 6,289.69 6,291.01 134.7K
14:14 6,290.55 6,291.08 6,290.55 6,290.95 26.6K
14:15 6,292.26 6,292.73 6,291.52 6,292.73 54.5K
14:16 6,294.05 6,295.11 6,293.52 6,294.60 65.6K
14:17 6,294.74 6,295.69 6,294.28 6,294.28 45.5K
14:18 6,293.84 6,295.13 6,293.84 6,295.07 46.2K
14:19 6,295.41 6,296.79 6,295.41 6,296.27 62.8K
14:20 6,295.44 6,297.37 6,295.44 6,297.37 41.0K
14:21 6,297.73 6,301.64 6,297.73 6,301.64 116.0K
14:22 6,301.95 6,302.12 6,301.53 6,302.12 91.5K
14:23 6,303.08 6,303.08 6,300.95 6,300.95 53.5K
14:24 6,301.18 6,303.12 6,301.18 6,301.85 47.8K
14:25 6,302.09 6,302.10 6,301.74 6,302.10 51.2K
14:26 6,301.97 6,302.38 6,301.08 6,302.38 100.1K
14:27 6,302.75 6,306.49 6,302.75 6,306.06 164.8K
14:28 6,307.71 6,307.71 6,307.05 6,307.28 60.2K
14:29 6,307.26 6,307.26 6,306.56 6,306.56 145.5K
14:30 6,307.86 6,308.39 6,306.89 6,306.89 95.7K
14:31 6,309.37 6,310.14 6,309.37 6,310.14 76.5K
14:32 6,308.69 6,311.27 6,308.69 6,311.27 64.2K
14:33 6,311.98 6,311.98 6,309.49 6,309.49 108.6K
14:34 6,309.64 6,311.31 6,308.58 6,311.31 177.7K
14:35 6,310.46 6,311.01 6,309.18 6,309.72 59.2K
14:36 6,309.51 6,310.52 6,308.99 6,310.52 78.0K
14:37 6,309.23 6,309.23 6,306.71 6,306.71 91.8K
14:38 6,306.31 6,306.31 6,305.24 6,305.24 90.4K
14:39 6,304.63 6,306.42 6,304.63 6,305.56 200.8K
14:40 6,305.31 6,307.78 6,305.24 6,307.78 82.4K
14:41 6,307.71 6,307.71 6,306.08 6,306.08 52.9K
14:42 6,305.72 6,306.18 6,305.31 6,306.18 34.6K
14:43 6,306.34 6,309.45 6,306.34 6,309.45 71.3K
14:44 6,308.73 6,309.26 6,308.02 6,309.26 60.2K
14:45 6,309.12 6,309.12 6,308.47 6,308.55 65.1K
14:46 6,308.75 6,308.75 6,306.67 6,308.67 92.4K
14:47 6,307.43 6,308.48 6,307.07 6,308.48 69.3K
14:48 6,307.42 6,307.42 6,304.83 6,304.83 83.0K
14:49 6,305.63 6,306.91 6,305.63 6,305.96 50.5K
14:50 6,306.51 6,307.00 6,306.51 6,306.64 51.2K
14:51 6,306.98 6,309.11 6,306.98 6,308.01 65.9K
14:52 6,307.45 6,307.45 6,305.57 6,306.42 81.8K
14:53 6,307.93 6,309.20 6,307.93 6,308.72 99.3K
14:54 6,310.09 6,310.09 6,309.59 6,310.00 54.1K
14:55 6,310.85 6,311.17 6,310.36 6,310.36 73.6K
14:56 6,310.77 6,311.35 6,309.83 6,310.58 86.3K
14:57 6,312.05 6,312.05 6,309.58 6,309.58 95.2K
14:58 6,309.77 6,310.45 6,308.96 6,310.45 73.8K
14:59 6,310.57 6,310.57 6,309.83 6,309.83 28.9K
15:00 6,307.24 6,307.24 6,306.26 6,307.00 69.7K
15:01 6,308.77 6,309.40 6,308.69 6,308.69 120.8K
15:02 6,307.44 6,308.20 6,306.92 6,308.20 100.3K
15:03 6,307.58 6,307.94 6,307.14 6,307.14 113.6K
15:04 6,307.53 6,308.91 6,307.53 6,307.75 76.9K
15:05 6,308.34 6,308.93 6,307.93 6,307.93 160.3K
15:06 6,307.62 6,307.77 6,307.33 6,307.77 52.2K
15:07 6,307.16 6,309.83 6,307.16 6,309.83 125.7K
15:08 6,310.35 6,311.09 6,310.35 6,311.09 48.5K
15:09 6,311.00 6,311.02 6,309.24 6,309.84 74.7K
15:10 6,310.33 6,310.94 6,309.22 6,309.22 42.9K
15:11 6,308.90 6,308.90 6,307.87 6,308.13 101.0K
15:12 6,307.79 6,308.85 6,307.61 6,307.61 87.5K
15:13 6,307.33 6,310.92 6,307.33 6,310.92 110.8K
15:14 6,310.20 6,310.20 6,309.57 6,309.57 115.1K
15:15 6,310.07 6,310.07 6,306.48 6,306.48 115.3K
15:16 6,306.65 6,306.65 6,304.76 6,305.13 69.0K
15:17 6,305.73 6,307.00 6,305.73 6,307.00 98.7K
15:18 6,306.84 6,306.84 6,299.77 6,299.77 92.6K
15:19 6,299.75 6,303.06 6,299.75 6,303.06 118.9K
15:20 6,302.13 6,302.58 6,300.94 6,302.58 75.4K
15:21 6,302.42 6,306.31 6,302.42 6,305.53 182.5K
15:22 6,307.63 6,307.63 6,301.63 6,303.01 144.9K
15:23 6,300.49 6,301.96 6,300.49 6,301.96 71.0K
15:24 6,302.80 6,305.00 6,302.80 6,304.24 84.7K
15:25 6,304.37 6,304.37 6,300.44 6,303.33 112.4K
15:26 6,304.50 6,304.50 6,301.08 6,301.08 80.7K
15:27 6,299.61 6,300.48 6,299.29 6,300.38 124.1K
15:28 6,300.97 6,303.74 6,300.97 6,303.56 55.3K
15:29 6,302.71 6,302.71 6,299.01 6,299.01 95.8K
15:30 6,299.43 6,299.84 6,297.50 6,297.50 120.3K
15:31 6,298.49 6,299.26 6,297.98 6,297.98 102.9K
15:32 6,295.40 6,295.50 6,292.67 6,294.82 160.1K
15:33 6,294.68 6,297.74 6,293.44 6,297.74 121.1K
15:34 6,297.84 6,298.95 6,297.17 6,298.95 99.7K
15:35 6,298.72 6,298.72 6,296.54 6,296.54 95.0K
15:36 6,297.77 6,302.12 6,297.77 6,302.12 126.7K
15:37 6,300.67 6,300.67 6,297.45 6,297.45 171.2K
15:38 6,297.29 6,298.62 6,297.29 6,298.44 108.9K
15:39 6,297.72 6,298.25 6,297.72 6,298.25 93.9K
15:40 6,297.54 6,297.71 6,294.43 6,297.71 217.0K
15:41 6,298.94 6,300.46 6,298.94 6,300.13 162.0K
15:42 6,300.36 6,301.83 6,300.34 6,301.83 145.0K
15:43 6,301.97 6,302.72 6,301.47 6,302.72 147.9K
15:44 6,303.85 6,303.85 6,301.43 6,301.43 228.4K
15:45 6,302.66 6,304.94 6,302.66 6,304.94 239.9K
15:46 6,304.89 6,304.89 6,303.44 6,303.44 113.6K
15:47 6,304.93 6,304.93 6,301.94 6,301.94 202.2K
15:48 6,301.88 6,301.88 6,300.33 6,301.45 172.2K
15:49 6,301.98 6,301.98 6,297.37 6,297.37 276.9K
15:50 6,299.41 6,299.41 6,289.55 6,289.55 675.7K
15:51 6,290.96 6,290.96 6,284.65 6,287.58 798.5K
15:52 6,290.53 6,293.57 6,290.53 6,290.74 419.1K
15:53 6,288.07 6,289.75 6,287.31 6,287.31 294.7K
15:54 6,288.22 6,291.74 6,288.22 6,291.74 449.7K
15:55 6,292.90 6,292.90 6,287.15 6,287.15 468.9K
15:56 6,285.46 6,286.71 6,283.84 6,283.84 643.9K
15:57 6,284.95 6,284.95 6,283.04 6,283.05 453.1K
15:58 6,283.77 6,284.77 6,283.29 6,284.77 622.4K
15:59 6,285.14 6,288.67 6,285.14 6,288.67 942.8K
16:00 6,286.93 6,287.76 6,286.93 6,287.76 37,451.5K
16:01 6,287.76 6,287.76 6,287.76 6,287.76 197.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据