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 6,287.80 6,298.46 6,287.56 6,298.46 710.8K
09:31 6,298.40 6,298.40 6,287.54 6,287.54 160.4K
09:32 6,298.78 6,310.56 6,298.78 6,310.56 168.7K
09:33 6,315.35 6,316.50 6,311.52 6,313.00 206.7K
09:34 6,307.59 6,311.00 6,302.73 6,311.00 167.1K
09:35 6,311.84 6,317.13 6,311.84 6,317.13 170.8K
09:36 6,312.56 6,322.81 6,312.56 6,322.81 116.3K
09:37 6,324.50 6,324.50 6,321.68 6,323.52 126.4K
09:38 6,325.50 6,325.92 6,318.20 6,318.20 70.0K
09:39 6,321.97 6,327.07 6,321.97 6,322.47 307.8K
09:40 6,323.67 6,325.48 6,321.01 6,325.48 167.8K
09:41 6,326.65 6,327.64 6,325.11 6,325.11 92.1K
09:42 6,326.93 6,328.77 6,326.69 6,328.77 300.5K
09:43 6,335.38 6,335.38 6,330.13 6,330.13 197.0K
09:44 6,330.65 6,335.47 6,330.23 6,335.47 199.7K
09:45 6,340.72 6,340.72 6,338.61 6,338.61 132.0K
09:46 6,338.78 6,341.28 6,338.78 6,341.28 109.3K
09:47 6,342.88 6,344.94 6,342.88 6,344.88 183.5K
09:48 6,346.45 6,346.45 6,345.49 6,346.29 131.3K
09:49 6,341.41 6,341.41 6,339.77 6,340.64 92.5K
09:50 6,341.03 6,346.24 6,341.03 6,345.07 173.8K
09:51 6,344.11 6,347.99 6,343.55 6,347.99 651.6K
09:52 6,350.83 6,354.30 6,347.01 6,347.01 168.6K
09:53 6,345.66 6,345.66 6,344.15 6,344.17 88.2K
09:54 6,346.22 6,346.74 6,345.60 6,345.60 69.8K
09:55 6,346.02 6,348.57 6,346.02 6,348.57 85.2K
09:56 6,352.97 6,352.97 6,348.80 6,348.80 99.0K
09:57 6,348.86 6,348.86 6,345.45 6,345.45 82.9K
09:58 6,346.09 6,346.12 6,343.31 6,344.26 119.9K
09:59 6,342.67 6,344.75 6,342.67 6,344.16 79.9K
10:00 6,345.19 6,355.59 6,345.19 6,355.59 123.6K
10:01 6,354.95 6,354.95 6,352.81 6,352.84 134.9K
10:02 6,351.22 6,351.72 6,349.31 6,351.72 127.1K
10:03 6,353.50 6,355.99 6,353.50 6,354.08 107.1K
10:04 6,356.53 6,357.52 6,354.98 6,357.52 107.4K
10:05 6,357.53 6,361.04 6,357.35 6,359.29 133.1K
10:06 6,360.92 6,361.45 6,360.57 6,360.57 88.6K
10:07 6,361.79 6,361.79 6,359.96 6,360.00 111.5K
10:08 6,360.97 6,363.85 6,360.97 6,361.90 165.3K
10:09 6,362.49 6,362.49 6,361.46 6,362.00 65.5K
10:10 6,361.88 6,370.67 6,361.88 6,370.67 200.6K
10:11 6,370.20 6,370.84 6,368.24 6,368.24 83.7K
10:12 6,368.99 6,373.65 6,368.99 6,373.65 83.7K
10:13 6,375.25 6,376.10 6,373.95 6,376.10 109.3K
10:14 6,375.67 6,375.67 6,374.21 6,374.21 167.2K
10:15 6,371.95 6,378.26 6,371.95 6,378.26 223.7K
10:16 6,378.35 6,383.80 6,378.35 6,383.80 154.0K
10:17 6,382.01 6,382.01 6,370.83 6,370.83 304.3K
10:18 6,368.31 6,369.00 6,365.40 6,369.00 312.0K
10:19 6,364.00 6,364.00 6,349.52 6,351.98 354.0K
10:20 6,353.27 6,353.27 6,346.36 6,346.36 161.6K
10:21 6,347.80 6,354.41 6,347.80 6,354.41 129.0K
10:22 6,358.09 6,365.51 6,358.09 6,365.51 115.8K
10:23 6,361.73 6,361.73 6,354.14 6,354.14 121.8K
10:24 6,353.48 6,353.48 6,351.20 6,351.20 55.4K
10:25 6,350.41 6,350.41 6,346.18 6,346.18 152.9K
10:26 6,346.80 6,346.80 6,344.04 6,344.61 87.1K
10:27 6,347.00 6,354.49 6,346.57 6,350.39 197.2K
10:28 6,351.49 6,354.76 6,351.49 6,354.76 64.7K
10:29 6,356.43 6,357.15 6,355.50 6,355.50 81.2K
10:30 6,352.53 6,355.82 6,352.53 6,355.82 90.0K
10:31 6,358.64 6,361.46 6,358.64 6,360.75 129.7K
10:32 6,359.00 6,360.48 6,357.16 6,357.79 181.9K
10:33 6,355.96 6,360.38 6,355.96 6,359.97 84.6K
10:34 6,360.12 6,360.12 6,356.82 6,357.26 48.2K
10:35 6,355.79 6,355.79 6,351.28 6,351.28 107.5K
10:36 6,349.72 6,350.94 6,347.63 6,350.94 117.5K
10:37 6,351.30 6,351.98 6,346.73 6,346.73 88.4K
10:38 6,344.15 6,344.65 6,342.25 6,342.25 379.7K
10:39 6,343.08 6,343.08 6,338.89 6,339.92 116.9K
10:40 6,338.56 6,340.07 6,337.17 6,337.17 89.5K
10:41 6,337.54 6,340.93 6,337.54 6,339.80 80.6K
10:42 6,343.09 6,347.24 6,343.09 6,347.24 93.8K
10:43 6,346.16 6,346.16 6,344.18 6,345.59 113.5K
10:44 6,347.89 6,352.99 6,347.89 6,352.99 112.4K
10:45 6,352.16 6,352.16 6,349.60 6,349.88 85.6K
10:46 6,352.30 6,352.30 6,337.68 6,337.68 256.4K
10:47 6,339.88 6,340.09 6,339.57 6,340.09 212.1K
10:48 6,339.73 6,341.57 6,339.73 6,341.57 62.6K
10:49 6,342.46 6,344.36 6,342.46 6,343.87 51.4K
10:50 6,347.09 6,347.09 6,341.91 6,341.91 81.5K
10:51 6,341.50 6,345.29 6,340.81 6,345.29 86.5K
10:52 6,344.50 6,347.78 6,344.50 6,347.78 57.5K
10:53 6,348.13 6,352.19 6,346.55 6,352.19 66.5K
10:54 6,352.81 6,352.85 6,351.22 6,352.85 61.0K
10:55 6,353.11 6,353.11 6,349.83 6,349.83 30.6K
10:56 6,350.29 6,353.74 6,350.29 6,353.74 56.8K
10:57 6,352.48 6,352.48 6,350.75 6,350.75 44.2K
10:58 6,351.37 6,351.37 6,345.35 6,345.35 65.1K
10:59 6,342.78 6,345.80 6,342.78 6,345.31 85.1K
11:00 6,341.82 6,343.16 6,340.73 6,343.16 70.4K
11:01 6,344.53 6,345.85 6,344.53 6,345.85 67.1K
11:02 6,345.85 6,345.85 6,343.04 6,343.04 60.4K
11:03 6,341.84 6,345.97 6,341.84 6,345.97 62.1K
11:04 6,345.94 6,346.10 6,345.35 6,345.93 19.1K
11:05 6,347.62 6,349.03 6,346.29 6,346.29 87.5K
11:06 6,345.87 6,347.62 6,344.57 6,344.57 84.8K
11:07 6,342.08 6,342.08 6,341.89 6,341.89 63.6K
11:08 6,343.12 6,345.04 6,343.10 6,345.04 33.2K
11:09 6,345.01 6,346.76 6,344.91 6,346.76 20.4K
11:10 6,347.60 6,348.00 6,345.49 6,345.49 50.8K
11:11 6,346.90 6,350.58 6,346.90 6,350.58 86.9K
11:12 6,349.56 6,349.56 6,347.59 6,347.73 54.1K
11:13 6,349.03 6,351.27 6,349.03 6,350.87 176.6K
11:14 6,350.48 6,351.93 6,349.12 6,351.93 42.9K
11:15 6,352.71 6,355.30 6,352.71 6,355.30 66.6K
11:16 6,355.24 6,360.12 6,355.24 6,360.12 150.2K
11:17 6,359.95 6,359.95 6,357.53 6,357.53 63.6K
11:18 6,358.58 6,360.30 6,358.58 6,359.08 66.3K
11:19 6,360.09 6,360.09 6,359.56 6,359.69 82.2K
11:20 6,359.23 6,364.36 6,359.23 6,363.31 419.8K
11:21 6,365.32 6,365.70 6,363.61 6,363.61 58.0K
11:22 6,365.04 6,365.74 6,364.43 6,364.43 59.6K
11:23 6,363.56 6,363.56 6,362.57 6,362.57 42.3K
11:24 6,360.92 6,361.11 6,359.72 6,359.72 49.0K
11:25 6,360.04 6,360.04 6,353.91 6,353.91 165.1K
11:26 6,353.65 6,355.59 6,353.37 6,355.59 64.5K
11:27 6,355.50 6,355.65 6,353.94 6,355.65 59.9K
11:28 6,355.28 6,355.40 6,354.71 6,354.71 58.7K
11:29 6,354.42 6,354.42 6,353.50 6,353.50 30.9K
11:30 6,352.51 6,354.75 6,352.51 6,354.38 111.6K
11:31 6,354.73 6,361.02 6,354.73 6,361.02 150.1K
11:32 6,362.18 6,362.52 6,360.53 6,360.53 46.9K
11:33 6,360.50 6,361.25 6,360.28 6,361.25 38.4K
11:34 6,360.39 6,360.39 6,359.98 6,360.04 78.2K
11:35 6,360.06 6,360.06 6,358.30 6,359.46 55.0K
11:36 6,362.48 6,363.30 6,362.32 6,362.85 62.9K
11:37 6,360.14 6,360.14 6,354.50 6,354.50 91.1K
11:38 6,351.95 6,353.35 6,351.95 6,352.83 92.4K
11:39 6,352.93 6,355.26 6,352.93 6,355.26 54.0K
11:40 6,355.98 6,355.98 6,354.98 6,355.17 50.6K
11:41 6,355.76 6,355.76 6,352.55 6,352.55 212.0K
11:42 6,351.95 6,351.95 6,351.05 6,351.05 28.6K
11:43 6,350.03 6,352.47 6,350.03 6,352.47 83.6K
11:44 6,352.50 6,352.50 6,351.88 6,352.41 19.1K
11:45 6,352.14 6,354.44 6,352.14 6,354.44 52.5K
11:46 6,355.15 6,357.04 6,353.93 6,353.93 58.5K
11:47 6,353.71 6,353.71 6,351.08 6,351.08 63.0K
11:48 6,351.79 6,352.77 6,351.79 6,352.59 28.8K
11:49 6,350.94 6,353.56 6,350.94 6,353.56 43.4K
11:50 6,355.31 6,356.27 6,355.31 6,356.27 49.2K
11:51 6,355.91 6,355.91 6,353.06 6,354.06 56.1K
11:52 6,354.37 6,360.20 6,354.04 6,360.20 88.4K
11:53 6,359.74 6,363.44 6,359.74 6,363.44 37.2K
11:54 6,364.58 6,364.58 6,362.05 6,362.05 57.1K
11:55 6,361.09 6,361.09 6,359.06 6,359.06 55.3K
11:56 6,357.54 6,357.54 6,357.08 6,357.08 77.3K
11:57 6,356.53 6,357.43 6,355.61 6,357.43 145.7K
11:58 6,358.57 6,359.04 6,358.23 6,358.23 39.4K
11:59 6,358.02 6,359.93 6,358.02 6,359.68 37.2K
12:00 6,359.54 6,360.94 6,359.54 6,360.94 37.3K
12:01 6,361.74 6,364.41 6,361.74 6,364.41 75.1K
12:02 6,365.94 6,365.94 6,363.97 6,363.97 78.5K
12:03 6,363.65 6,364.54 6,363.65 6,363.93 118.6K
12:04 6,363.57 6,364.88 6,363.57 6,364.45 23.4K
12:05 6,363.78 6,365.61 6,363.78 6,365.50 53.6K
12:06 6,364.96 6,364.96 6,362.82 6,363.42 77.0K
12:07 6,363.29 6,365.39 6,363.11 6,363.11 140.6K
12:08 6,361.36 6,361.36 6,360.68 6,360.68 67.1K
12:09 6,359.91 6,359.91 6,358.32 6,358.58 36.6K
12:10 6,360.81 6,361.97 6,360.78 6,361.97 33.8K
12:11 6,362.12 6,364.60 6,362.12 6,364.60 137.1K
12:12 6,363.69 6,363.69 6,361.93 6,362.31 42.2K
12:13 6,361.06 6,361.74 6,359.03 6,359.03 33.3K
12:14 6,359.58 6,359.58 6,358.87 6,359.58 28.8K
12:15 6,359.21 6,361.80 6,359.21 6,361.67 38.7K
12:16 6,362.21 6,362.63 6,362.21 6,362.63 25.4K
12:17 6,364.36 6,364.36 6,359.14 6,359.14 123.9K
12:18 6,359.05 6,359.51 6,357.09 6,359.51 48.4K
12:19 6,359.82 6,361.60 6,359.82 6,361.60 72.1K
12:20 6,362.63 6,362.83 6,361.52 6,361.52 37.2K
12:21 6,361.65 6,363.56 6,361.65 6,363.56 25.3K
12:22 6,362.05 6,362.17 6,361.54 6,362.17 67.8K
12:23 6,363.66 6,364.20 6,363.66 6,364.20 48.7K
12:24 6,364.32 6,365.00 6,361.54 6,361.78 68.0K
12:25 6,362.51 6,364.52 6,362.51 6,364.52 52.2K
12:26 6,364.48 6,364.48 6,364.12 6,364.13 50.8K
12:27 6,364.33 6,364.33 6,363.43 6,363.91 90.1K
12:28 6,363.99 6,364.51 6,361.37 6,361.69 120.3K
12:29 6,360.63 6,360.63 6,358.59 6,358.78 126.8K
12:30 6,358.97 6,359.54 6,358.42 6,359.54 114.4K
12:31 6,359.35 6,363.06 6,359.35 6,363.06 116.5K
12:32 6,363.09 6,363.09 6,360.59 6,362.21 56.9K
12:33 6,362.53 6,362.69 6,359.51 6,359.51 97.8K
12:34 6,360.07 6,360.07 6,358.15 6,358.55 39.2K
12:35 6,356.54 6,357.42 6,356.54 6,357.42 60.1K
12:36 6,356.89 6,356.89 6,355.30 6,355.30 65.3K
12:37 6,355.15 6,356.06 6,354.37 6,354.37 59.4K
12:38 6,354.49 6,354.49 6,351.91 6,351.91 113.9K
12:39 6,352.48 6,352.48 6,350.94 6,350.94 52.6K
12:40 6,350.59 6,350.59 6,349.51 6,350.25 106.8K
12:41 6,350.14 6,351.14 6,347.64 6,347.64 76.6K
12:42 6,347.20 6,347.84 6,346.76 6,347.84 105.0K
12:43 6,349.05 6,351.05 6,349.05 6,350.65 65.4K
12:44 6,350.94 6,354.41 6,350.94 6,354.41 48.4K
12:45 6,354.08 6,355.16 6,354.08 6,355.16 45.6K
12:46 6,355.29 6,356.18 6,355.04 6,355.04 43.6K
12:47 6,353.72 6,354.24 6,353.61 6,354.24 57.2K
12:48 6,355.68 6,356.16 6,355.25 6,355.25 218.7K
12:49 6,355.80 6,357.96 6,355.80 6,357.21 49.9K
12:50 6,357.69 6,358.27 6,357.61 6,357.61 43.4K
12:51 6,356.57 6,356.68 6,356.30 6,356.30 84.6K
12:52 6,355.94 6,356.26 6,355.94 6,356.00 81.7K
12:53 6,354.39 6,354.39 6,354.07 6,354.39 104.0K
12:54 6,355.25 6,355.25 6,352.23 6,352.23 69.3K
12:55 6,353.31 6,353.31 6,351.94 6,352.58 64.1K
12:56 6,352.59 6,352.59 6,348.48 6,348.48 244.3K
12:57 6,348.97 6,348.97 6,343.27 6,343.27 262.4K
12:58 6,343.42 6,345.13 6,343.05 6,345.13 103.2K
12:59 6,345.27 6,346.88 6,345.27 6,346.88 52.4K
13:00 6,345.96 6,346.15 6,343.24 6,343.24 75.9K
13:01 6,341.51 6,341.56 6,339.71 6,341.56 79.8K
13:02 6,343.60 6,347.11 6,343.60 6,346.95 142.9K
13:03 6,346.09 6,348.16 6,346.09 6,348.16 52.5K
13:04 6,348.79 6,348.80 6,348.72 6,348.72 44.6K
13:05 6,348.82 6,349.42 6,348.29 6,348.47 60.6K
13:06 6,348.83 6,348.83 6,346.71 6,346.71 106.9K
13:07 6,346.14 6,346.48 6,342.65 6,342.65 178.2K
13:08 6,343.20 6,343.20 6,339.72 6,339.94 105.2K
13:09 6,339.47 6,339.61 6,339.39 6,339.61 64.6K
13:10 6,336.98 6,336.98 6,335.56 6,335.56 168.8K
13:11 6,336.15 6,336.15 6,335.29 6,335.29 91.8K
13:12 6,335.25 6,335.25 6,331.81 6,331.81 104.5K
13:13 6,331.30 6,333.80 6,331.30 6,333.80 44.5K
13:14 6,334.34 6,334.34 6,332.77 6,332.89 39.5K
13:15 6,332.73 6,333.20 6,332.61 6,332.61 46.6K
13:16 6,331.97 6,331.97 6,329.41 6,329.41 67.8K
13:17 6,328.57 6,328.57 6,326.92 6,327.16 113.4K
13:18 6,325.27 6,326.39 6,325.27 6,325.70 65.6K
13:19 6,326.50 6,329.66 6,326.50 6,328.88 132.4K
13:20 6,328.03 6,329.13 6,328.03 6,329.13 59.4K
13:21 6,329.75 6,331.54 6,329.75 6,331.54 62.5K
13:22 6,331.61 6,331.61 6,327.53 6,327.53 88.3K
13:23 6,326.95 6,326.95 6,322.60 6,322.60 109.4K
13:24 6,322.71 6,324.74 6,322.71 6,324.74 56.0K
13:25 6,324.32 6,325.27 6,323.78 6,323.81 106.4K
13:26 6,323.59 6,327.46 6,323.30 6,327.46 88.1K
13:27 6,326.54 6,329.01 6,326.54 6,329.01 97.9K
13:28 6,328.11 6,328.11 6,325.20 6,325.54 57.9K
13:29 6,326.86 6,327.59 6,325.68 6,325.68 63.6K
13:30 6,325.24 6,327.34 6,325.23 6,326.04 43.4K
13:31 6,327.03 6,329.35 6,327.03 6,327.86 94.3K
13:32 6,328.12 6,329.01 6,327.21 6,327.21 29.3K
13:33 6,327.09 6,327.09 6,326.72 6,326.77 58.8K
13:34 6,326.01 6,327.66 6,325.88 6,327.66 66.1K
13:35 6,327.05 6,327.05 6,326.58 6,326.60 38.1K
13:36 6,326.60 6,327.01 6,325.52 6,325.66 48.5K
13:37 6,327.38 6,330.50 6,327.38 6,330.50 166.2K
13:38 6,330.33 6,330.98 6,330.33 6,330.65 40.7K
13:39 6,331.43 6,331.43 6,330.31 6,330.82 57.5K
13:40 6,331.55 6,334.69 6,331.23 6,334.69 101.1K
13:41 6,335.27 6,336.84 6,335.27 6,336.23 83.1K
13:42 6,336.70 6,338.03 6,336.70 6,337.84 38.8K
13:43 6,337.13 6,337.13 6,336.07 6,336.07 43.1K
13:44 6,336.64 6,338.13 6,336.64 6,338.13 63.6K
13:45 6,338.43 6,338.43 6,336.59 6,337.04 109.7K
13:46 6,336.25 6,338.07 6,336.25 6,338.07 125.9K
13:47 6,338.25 6,338.66 6,338.25 6,338.30 84.3K
13:48 6,337.74 6,337.74 6,336.88 6,336.88 79.9K
13:49 6,336.98 6,338.57 6,336.98 6,338.43 75.6K
13:50 6,338.48 6,339.11 6,338.48 6,339.11 24.0K
13:51 6,339.40 6,339.73 6,339.31 6,339.31 32.6K
13:52 6,338.11 6,338.11 6,334.84 6,334.84 141.0K
13:53 6,334.54 6,334.54 6,330.15 6,330.15 163.7K
13:54 6,329.99 6,329.99 6,328.50 6,328.99 144.6K
13:55 6,328.77 6,330.20 6,328.77 6,330.20 41.7K
13:56 6,331.64 6,331.64 6,329.45 6,331.02 101.4K
13:57 6,331.48 6,331.48 6,330.02 6,330.02 62.7K
13:58 6,331.15 6,332.58 6,330.51 6,332.58 72.4K
13:59 6,332.75 6,332.75 6,330.79 6,330.79 89.2K
14:00 6,330.10 6,331.72 6,329.42 6,331.72 80.1K
14:01 6,332.56 6,333.81 6,332.38 6,332.38 75.8K
14:02 6,331.79 6,332.69 6,331.33 6,332.69 90.4K
14:03 6,332.10 6,332.84 6,330.11 6,330.11 64.7K
14:04 6,331.79 6,333.33 6,331.79 6,332.16 53.8K
14:05 6,333.04 6,334.48 6,333.04 6,334.47 48.1K
14:06 6,334.07 6,334.68 6,333.72 6,334.68 43.7K
14:07 6,335.36 6,335.36 6,333.24 6,334.14 66.4K
14:08 6,336.91 6,339.28 6,336.91 6,338.47 74.8K
14:09 6,337.25 6,337.50 6,337.24 6,337.24 51.4K
14:10 6,338.23 6,339.39 6,338.23 6,339.01 69.4K
14:11 6,337.73 6,338.13 6,337.73 6,338.11 43.9K
14:12 6,338.82 6,338.82 6,337.79 6,337.79 50.7K
14:13 6,337.75 6,338.51 6,337.75 6,337.91 52.3K
14:14 6,337.21 6,337.21 6,334.43 6,334.43 121.1K
14:15 6,335.07 6,336.04 6,334.78 6,335.12 70.2K
14:16 6,335.16 6,335.16 6,334.08 6,334.72 88.3K
14:17 6,335.33 6,336.35 6,334.01 6,334.01 80.5K
14:18 6,335.61 6,337.90 6,335.61 6,337.90 85.9K
14:19 6,339.11 6,339.11 6,335.88 6,335.88 169.9K
14:20 6,334.69 6,334.74 6,333.53 6,333.53 124.4K
14:21 6,333.27 6,333.43 6,332.70 6,333.43 58.2K
14:22 6,333.08 6,334.54 6,332.99 6,334.54 71.5K
14:23 6,335.22 6,335.99 6,333.40 6,333.40 83.9K
14:24 6,332.49 6,332.49 6,331.24 6,331.24 81.1K
14:25 6,330.50 6,334.17 6,330.50 6,334.17 153.7K
14:26 6,333.96 6,337.07 6,333.96 6,337.07 63.1K
14:27 6,336.46 6,336.46 6,332.42 6,332.42 148.5K
14:28 6,331.42 6,331.65 6,330.65 6,331.65 88.4K
14:29 6,331.16 6,331.73 6,330.78 6,330.78 55.3K
14:30 6,330.59 6,331.62 6,330.46 6,331.62 71.9K
14:31 6,331.66 6,332.45 6,331.66 6,332.45 97.3K
14:32 6,332.99 6,334.41 6,332.93 6,334.41 42.8K
14:33 6,333.19 6,333.68 6,333.19 6,333.68 79.1K
14:34 6,333.97 6,333.97 6,332.38 6,333.69 42.4K
14:35 6,334.25 6,334.67 6,333.47 6,333.47 81.6K
14:36 6,334.26 6,334.59 6,333.10 6,334.02 54.5K
14:37 6,333.30 6,334.72 6,333.30 6,334.39 32.3K
14:38 6,333.98 6,335.31 6,333.52 6,335.31 103.5K
14:39 6,334.63 6,335.19 6,334.63 6,335.19 70.8K
14:40 6,335.83 6,336.71 6,335.74 6,336.71 79.3K
14:41 6,337.33 6,339.22 6,337.15 6,339.22 132.2K
14:42 6,339.72 6,339.92 6,338.67 6,338.67 228.5K
14:43 6,338.19 6,338.90 6,338.19 6,338.40 49.3K
14:44 6,338.82 6,340.72 6,338.82 6,340.72 40.9K
14:45 6,340.75 6,341.58 6,340.75 6,341.58 78.0K
14:46 6,341.44 6,345.09 6,341.44 6,344.64 201.1K
14:47 6,342.92 6,342.92 6,342.59 6,342.59 74.8K
14:48 6,342.09 6,342.30 6,341.82 6,341.82 109.2K
14:49 6,341.01 6,341.35 6,340.86 6,340.86 58.5K
14:50 6,341.23 6,342.47 6,341.23 6,342.47 62.9K
14:51 6,342.73 6,344.11 6,342.73 6,343.98 44.8K
14:52 6,345.48 6,345.48 6,343.85 6,343.85 43.3K
14:53 6,342.85 6,343.41 6,342.06 6,343.41 110.8K
14:54 6,343.55 6,343.55 6,342.48 6,342.48 112.7K
14:55 6,342.15 6,343.85 6,342.15 6,343.57 102.5K
14:56 6,342.99 6,342.99 6,342.73 6,342.92 47.5K
14:57 6,342.71 6,342.71 6,342.17 6,342.69 70.9K
14:58 6,342.38 6,342.38 6,341.57 6,341.57 84.7K
14:59 6,341.94 6,341.94 6,341.06 6,341.06 27.0K
15:00 6,340.53 6,340.53 6,339.27 6,340.45 104.2K
15:01 6,340.36 6,340.72 6,339.76 6,339.76 117.8K
15:02 6,340.19 6,340.70 6,339.91 6,340.21 97.6K
15:03 6,340.82 6,340.82 6,340.09 6,340.54 43.3K
15:04 6,340.61 6,342.43 6,340.61 6,342.43 65.7K
15:05 6,342.43 6,343.31 6,341.50 6,341.50 77.6K
15:06 6,342.00 6,342.99 6,342.00 6,342.99 64.8K
15:07 6,342.57 6,343.63 6,342.57 6,343.63 40.2K
15:08 6,344.53 6,345.41 6,344.53 6,345.16 57.8K
15:09 6,345.51 6,345.51 6,343.07 6,343.19 62.9K
15:10 6,343.90 6,344.74 6,343.90 6,344.74 67.5K
15:11 6,344.59 6,344.75 6,344.39 6,344.39 113.3K
15:12 6,344.23 6,344.96 6,343.95 6,344.96 66.8K
15:13 6,345.33 6,346.26 6,344.37 6,344.37 76.8K
15:14 6,344.77 6,345.48 6,344.77 6,345.18 117.0K
15:15 6,344.60 6,344.60 6,342.25 6,342.49 138.6K
15:16 6,343.51 6,345.54 6,343.51 6,345.54 58.8K
15:17 6,345.78 6,346.52 6,345.77 6,346.52 89.2K
15:18 6,347.30 6,348.33 6,347.25 6,348.33 97.1K
15:19 6,347.79 6,350.71 6,347.79 6,350.48 110.6K
15:20 6,350.30 6,350.30 6,348.64 6,348.64 110.7K
15:21 6,348.15 6,348.76 6,347.65 6,348.76 122.4K
15:22 6,347.98 6,349.52 6,347.98 6,349.52 129.0K
15:23 6,349.82 6,350.35 6,349.72 6,349.72 60.9K
15:24 6,349.84 6,350.19 6,349.84 6,350.19 106.9K
15:25 6,350.53 6,351.79 6,350.53 6,351.79 104.1K
15:26 6,352.13 6,352.15 6,349.35 6,349.35 166.0K
15:27 6,349.03 6,349.93 6,344.80 6,344.80 173.0K
15:28 6,344.64 6,344.66 6,343.78 6,343.78 75.5K
15:29 6,343.79 6,345.95 6,343.79 6,345.95 103.3K
15:30 6,345.19 6,347.48 6,345.19 6,347.48 91.1K
15:31 6,347.48 6,347.48 6,343.44 6,343.44 150.4K
15:32 6,343.15 6,343.15 6,340.15 6,341.93 212.9K
15:33 6,342.18 6,342.73 6,342.18 6,342.47 51.0K
15:34 6,342.14 6,342.14 6,339.36 6,339.36 62.9K
15:35 6,339.29 6,339.29 6,337.63 6,339.13 138.7K
15:36 6,340.98 6,341.28 6,337.70 6,337.70 139.6K
15:37 6,336.41 6,338.01 6,335.76 6,338.01 105.9K
15:38 6,337.87 6,337.87 6,336.07 6,336.07 83.0K
15:39 6,336.13 6,336.42 6,334.53 6,334.53 93.1K
15:40 6,333.68 6,334.41 6,333.68 6,334.41 144.6K
15:41 6,333.47 6,335.62 6,333.47 6,335.62 77.1K
15:42 6,336.07 6,336.07 6,331.12 6,331.12 123.2K
15:43 6,331.97 6,332.97 6,331.97 6,332.97 97.1K
15:44 6,332.42 6,332.82 6,332.42 6,332.44 124.7K
15:45 6,332.69 6,332.69 6,328.34 6,328.34 361.6K
15:46 6,328.38 6,329.07 6,328.21 6,328.21 157.1K
15:47 6,327.69 6,327.69 6,325.75 6,326.08 252.5K
15:48 6,327.97 6,329.06 6,327.97 6,328.16 195.2K
15:49 6,328.54 6,330.95 6,328.54 6,330.95 182.0K
15:50 6,331.30 6,336.73 6,331.30 6,335.50 603.8K
15:51 6,337.17 6,337.17 6,335.79 6,336.74 216.5K
15:52 6,336.81 6,337.14 6,336.24 6,337.14 163.8K
15:53 6,339.11 6,341.30 6,339.11 6,341.30 313.5K
15:54 6,340.18 6,342.67 6,339.44 6,341.76 421.7K
15:55 6,341.37 6,341.37 6,335.86 6,335.86 368.2K
15:56 6,335.73 6,336.59 6,335.73 6,335.93 415.3K
15:57 6,335.70 6,335.84 6,333.52 6,333.52 569.5K
15:58 6,332.97 6,332.97 6,330.29 6,331.19 549.5K
15:59 6,330.67 6,332.68 6,330.47 6,332.68 737.6K
16:00 6,332.08 6,335.27 6,332.08 6,335.27 34,080.7K
16:01 6,335.27 6,335.27 6,335.27 6,335.27 28.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据