S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
7,935.58
最后更新: 2025-10-02
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 6,335.27 6,351.78 6,335.27 6,351.78 827.2K
09:31 6,354.05 6,355.70 6,346.32 6,346.32 292.9K
09:32 6,351.60 6,361.63 6,351.60 6,357.08 333.4K
09:33 6,360.45 6,370.27 6,360.45 6,370.27 290.3K
09:34 6,375.21 6,380.45 6,370.33 6,380.45 348.4K
09:35 6,381.33 6,393.96 6,381.33 6,393.96 718.3K
09:36 6,391.21 6,400.35 6,391.21 6,398.53 434.1K
09:37 6,399.39 6,403.36 6,399.39 6,399.40 185.2K
09:38 6,398.19 6,398.19 6,391.06 6,391.06 186.9K
09:39 6,390.68 6,390.68 6,388.34 6,388.86 204.5K
09:40 6,387.27 6,389.37 6,387.27 6,389.37 104.3K
09:41 6,393.71 6,393.84 6,393.13 6,393.84 154.3K
09:42 6,397.29 6,397.29 6,393.94 6,394.37 130.5K
09:43 6,395.06 6,401.17 6,395.06 6,401.17 124.5K
09:44 6,401.27 6,402.96 6,401.27 6,402.96 89.1K
09:45 6,404.42 6,404.42 6,400.37 6,400.37 134.5K
09:46 6,397.08 6,400.37 6,396.17 6,400.37 128.1K
09:47 6,399.76 6,399.76 6,393.80 6,396.33 105.7K
09:48 6,397.52 6,401.82 6,396.99 6,398.68 177.9K
09:49 6,399.66 6,403.84 6,399.66 6,403.84 287.6K
09:50 6,405.59 6,405.59 6,404.37 6,404.71 279.9K
09:51 6,404.83 6,407.53 6,404.67 6,407.53 154.2K
09:52 6,401.54 6,407.53 6,401.54 6,407.53 230.1K
09:53 6,405.92 6,405.92 6,395.72 6,395.72 211.0K
09:54 6,395.22 6,395.88 6,390.12 6,390.12 184.3K
09:55 6,391.40 6,391.40 6,387.83 6,387.83 80.0K
09:56 6,388.20 6,388.20 6,381.97 6,381.97 203.9K
09:57 6,383.48 6,385.14 6,383.48 6,384.62 153.5K
09:58 6,384.84 6,389.60 6,384.63 6,384.63 128.6K
09:59 6,384.42 6,384.75 6,383.68 6,384.38 92.5K
10:00 6,384.73 6,387.74 6,381.79 6,387.74 235.5K
10:01 6,393.47 6,393.47 6,390.55 6,390.83 265.9K
10:02 6,391.53 6,396.02 6,390.84 6,396.02 372.5K
10:03 6,396.29 6,402.01 6,396.29 6,401.96 297.6K
10:04 6,403.73 6,412.35 6,403.73 6,412.35 273.0K
10:05 6,409.84 6,412.68 6,409.62 6,412.68 252.5K
10:06 6,412.31 6,414.77 6,412.31 6,413.06 308.0K
10:07 6,415.61 6,423.36 6,415.61 6,423.36 404.6K
10:08 6,423.41 6,423.41 6,416.98 6,416.98 170.1K
10:09 6,415.61 6,417.42 6,415.40 6,417.42 140.2K
10:10 6,416.09 6,416.09 6,412.22 6,412.22 116.7K
10:11 6,411.31 6,413.73 6,411.31 6,413.17 111.4K
10:12 6,416.00 6,418.09 6,416.00 6,416.30 127.3K
10:13 6,418.81 6,418.92 6,416.99 6,418.42 105.2K
10:14 6,418.23 6,418.23 6,416.44 6,416.44 85.3K
10:15 6,415.93 6,417.52 6,415.93 6,416.96 135.1K
10:16 6,418.04 6,418.08 6,416.41 6,417.86 118.6K
10:17 6,416.48 6,417.93 6,416.14 6,416.82 95.1K
10:18 6,415.16 6,418.87 6,415.16 6,418.87 73.0K
10:19 6,417.25 6,420.27 6,416.63 6,416.63 155.3K
10:20 6,416.43 6,417.77 6,416.43 6,417.49 122.0K
10:21 6,414.98 6,416.97 6,413.92 6,413.92 189.1K
10:22 6,414.00 6,414.25 6,412.47 6,412.47 131.4K
10:23 6,410.07 6,412.54 6,410.07 6,411.99 138.2K
10:24 6,409.82 6,414.17 6,409.82 6,414.17 136.2K
10:25 6,412.84 6,415.05 6,412.84 6,414.41 90.4K
10:26 6,415.55 6,417.16 6,415.48 6,415.48 151.9K
10:27 6,414.87 6,416.22 6,414.77 6,416.22 95.4K
10:28 6,417.07 6,423.08 6,417.07 6,422.59 140.4K
10:29 6,422.88 6,422.88 6,420.54 6,421.63 93.7K
10:30 6,422.34 6,422.34 6,418.03 6,418.36 94.7K
10:31 6,417.42 6,417.42 6,414.67 6,414.67 119.5K
10:32 6,414.27 6,424.45 6,414.27 6,424.45 342.7K
10:33 6,423.60 6,423.60 6,421.17 6,421.17 118.6K
10:34 6,423.32 6,423.32 6,422.89 6,423.04 173.3K
10:35 6,421.81 6,424.84 6,421.81 6,424.84 75.4K
10:36 6,427.46 6,428.17 6,424.14 6,424.14 179.4K
10:37 6,421.80 6,421.80 6,420.02 6,421.53 80.8K
10:38 6,423.34 6,424.68 6,423.30 6,424.18 113.6K
10:39 6,422.22 6,425.45 6,421.45 6,425.45 75.9K
10:40 6,426.40 6,426.40 6,425.16 6,425.16 143.0K
10:41 6,425.76 6,425.76 6,424.83 6,424.83 118.0K
10:42 6,424.47 6,426.38 6,424.47 6,426.38 54.5K
10:43 6,427.50 6,427.63 6,426.87 6,427.08 182.3K
10:44 6,429.45 6,430.27 6,428.51 6,429.95 407.8K
10:45 6,432.36 6,433.83 6,432.32 6,433.62 277.4K
10:46 6,436.62 6,437.78 6,436.11 6,437.24 229.0K
10:47 6,435.02 6,436.71 6,433.15 6,433.15 203.4K
10:48 6,431.87 6,432.47 6,431.87 6,432.34 71.7K
10:49 6,430.96 6,433.57 6,430.96 6,433.57 211.7K
10:50 6,433.25 6,433.25 6,430.89 6,430.89 94.8K
10:51 6,430.51 6,432.71 6,430.51 6,432.71 92.9K
10:52 6,429.67 6,432.83 6,429.67 6,432.83 117.7K
10:53 6,435.04 6,436.30 6,435.04 6,436.07 189.1K
10:54 6,436.66 6,436.66 6,431.40 6,431.40 150.5K
10:55 6,431.98 6,431.98 6,427.92 6,427.92 114.3K
10:56 6,428.62 6,429.49 6,424.33 6,424.33 163.6K
10:57 6,422.05 6,424.23 6,421.20 6,424.23 164.9K
10:58 6,424.02 6,426.02 6,424.02 6,426.02 104.8K
10:59 6,426.72 6,428.92 6,426.46 6,427.01 228.5K
11:00 6,426.74 6,427.38 6,426.74 6,427.38 181.3K
11:01 6,428.48 6,428.48 6,426.36 6,426.64 202.7K
11:02 6,424.91 6,426.83 6,424.91 6,426.83 108.3K
11:03 6,425.24 6,426.31 6,424.39 6,426.31 99.5K
11:04 6,425.82 6,425.82 6,424.65 6,424.76 79.0K
11:05 6,423.30 6,423.30 6,420.55 6,420.55 61.9K
11:06 6,418.51 6,419.60 6,418.36 6,418.86 94.8K
11:07 6,420.43 6,422.13 6,420.43 6,422.13 38.1K
11:08 6,424.00 6,424.27 6,423.93 6,424.27 120.6K
11:09 6,424.42 6,425.51 6,424.41 6,425.49 86.2K
11:10 6,425.44 6,426.25 6,425.44 6,426.09 75.8K
11:11 6,424.84 6,425.61 6,423.65 6,425.61 103.9K
11:12 6,426.84 6,427.74 6,426.75 6,426.75 136.3K
11:13 6,426.83 6,427.37 6,426.80 6,426.80 105.6K
11:14 6,428.85 6,428.85 6,424.80 6,424.80 108.1K
11:15 6,424.90 6,426.77 6,424.90 6,426.77 56.0K
11:16 6,425.80 6,425.80 6,423.53 6,425.48 99.9K
11:17 6,427.00 6,430.87 6,427.00 6,430.87 341.3K
11:18 6,431.18 6,431.82 6,431.18 6,431.60 55.2K
11:19 6,433.10 6,433.10 6,432.81 6,432.81 59.1K
11:20 6,431.69 6,431.69 6,430.53 6,430.79 137.1K
11:21 6,431.92 6,433.41 6,431.78 6,433.41 105.1K
11:22 6,434.66 6,438.05 6,434.66 6,437.47 186.2K
11:23 6,436.99 6,438.69 6,436.99 6,438.46 359.6K
11:24 6,438.24 6,439.32 6,437.87 6,439.21 163.2K
11:25 6,438.70 6,439.89 6,438.70 6,439.89 90.4K
11:26 6,438.76 6,440.09 6,438.76 6,440.00 78.3K
11:27 6,440.24 6,446.33 6,440.24 6,445.81 359.3K
11:28 6,446.41 6,446.67 6,446.41 6,446.52 83.1K
11:29 6,445.24 6,445.60 6,444.29 6,444.29 142.4K
11:30 6,443.97 6,445.64 6,443.92 6,443.92 111.0K
11:31 6,441.88 6,441.88 6,436.62 6,436.62 118.4K
11:32 6,437.43 6,439.70 6,437.43 6,439.70 55.2K
11:33 6,441.11 6,442.77 6,440.93 6,442.77 75.3K
11:34 6,442.98 6,442.98 6,442.13 6,442.61 80.2K
11:35 6,442.67 6,442.67 6,440.91 6,441.68 68.3K
11:36 6,441.51 6,442.84 6,441.51 6,442.76 74.5K
11:37 6,441.58 6,442.20 6,439.12 6,439.42 161.7K
11:38 6,440.66 6,440.89 6,439.87 6,440.89 67.2K
11:39 6,441.61 6,441.67 6,440.77 6,441.58 133.6K
11:40 6,441.57 6,441.57 6,437.64 6,437.64 97.2K
11:41 6,435.83 6,435.83 6,435.33 6,435.33 151.0K
11:42 6,436.23 6,436.23 6,433.63 6,433.63 69.2K
11:43 6,435.20 6,436.13 6,435.20 6,436.13 67.7K
11:44 6,436.49 6,436.49 6,434.04 6,434.04 56.1K
11:45 6,432.64 6,434.51 6,432.64 6,434.51 49.5K
11:46 6,434.66 6,434.66 6,430.23 6,430.23 277.2K
11:47 6,432.18 6,436.50 6,432.18 6,436.50 103.9K
11:48 6,437.56 6,437.56 6,436.14 6,436.14 78.5K
11:49 6,435.18 6,435.18 6,434.36 6,434.43 28.0K
11:50 6,434.29 6,435.03 6,434.18 6,435.02 64.2K
11:51 6,434.15 6,435.77 6,433.14 6,435.77 70.9K
11:52 6,436.12 6,436.12 6,431.10 6,431.10 109.3K
11:53 6,432.41 6,433.96 6,432.41 6,433.95 37.0K
11:54 6,433.74 6,433.74 6,430.72 6,430.72 63.3K
11:55 6,430.82 6,431.30 6,430.40 6,431.30 63.5K
11:56 6,431.20 6,434.90 6,431.20 6,434.73 92.9K
11:57 6,436.63 6,437.53 6,436.27 6,437.53 53.4K
11:58 6,437.43 6,437.43 6,435.56 6,435.56 31.5K
11:59 6,433.25 6,434.06 6,432.41 6,432.45 63.0K
12:00 6,432.80 6,434.20 6,432.80 6,433.10 46.3K
12:01 6,433.68 6,433.75 6,428.93 6,428.93 60.9K
12:02 6,430.11 6,432.59 6,430.11 6,432.07 31.2K
12:03 6,431.03 6,431.66 6,431.01 6,431.63 41.7K
12:04 6,432.37 6,433.10 6,432.37 6,433.10 52.7K
12:05 6,433.51 6,433.62 6,431.46 6,431.46 70.0K
12:06 6,430.68 6,430.68 6,428.72 6,428.79 121.1K
12:07 6,426.39 6,427.27 6,425.19 6,427.27 131.4K
12:08 6,427.49 6,427.49 6,425.71 6,426.92 43.8K
12:09 6,427.94 6,430.51 6,427.94 6,429.71 90.4K
12:10 6,429.51 6,431.52 6,429.51 6,431.52 50.9K
12:11 6,433.42 6,435.13 6,433.42 6,435.08 127.7K
12:12 6,433.67 6,434.41 6,429.80 6,429.80 114.7K
12:13 6,429.78 6,429.78 6,429.04 6,429.31 157.6K
12:14 6,427.42 6,429.76 6,427.42 6,429.76 80.7K
12:15 6,429.73 6,431.12 6,429.73 6,431.12 35.1K
12:16 6,432.96 6,432.96 6,431.13 6,431.13 48.3K
12:17 6,430.88 6,431.39 6,430.67 6,430.67 34.4K
12:18 6,430.91 6,432.55 6,430.88 6,432.55 37.5K
12:19 6,432.50 6,432.50 6,428.27 6,428.27 71.9K
12:20 6,428.73 6,428.87 6,428.07 6,428.87 66.6K
12:21 6,428.01 6,429.86 6,428.01 6,429.86 53.3K
12:22 6,428.56 6,428.90 6,428.47 6,428.47 103.9K
12:23 6,429.50 6,429.50 6,429.01 6,429.01 41.4K
12:24 6,428.89 6,430.42 6,428.81 6,430.42 59.8K
12:25 6,430.58 6,431.04 6,430.58 6,431.04 31.8K
12:26 6,431.47 6,432.77 6,431.47 6,431.87 57.8K
12:27 6,431.57 6,431.57 6,429.25 6,429.25 55.8K
12:28 6,429.21 6,430.92 6,429.21 6,430.90 26.4K
12:29 6,430.96 6,431.00 6,430.92 6,430.97 22.2K
12:30 6,431.01 6,431.86 6,431.01 6,431.86 43.1K
12:31 6,431.02 6,432.69 6,431.02 6,432.69 76.0K
12:32 6,432.88 6,434.12 6,432.88 6,434.12 57.3K
12:33 6,433.91 6,434.29 6,433.25 6,434.03 38.9K
12:34 6,433.74 6,434.60 6,433.09 6,434.60 22.0K
12:35 6,435.04 6,435.20 6,434.25 6,434.25 117.6K
12:36 6,431.63 6,431.63 6,428.79 6,429.28 76.2K
12:37 6,428.76 6,428.76 6,427.43 6,427.43 51.4K
12:38 6,426.91 6,426.91 6,426.01 6,426.34 136.4K
12:39 6,426.26 6,426.26 6,424.47 6,424.47 125.5K
12:40 6,426.65 6,426.65 6,425.19 6,425.19 45.9K
12:41 6,424.92 6,425.94 6,424.37 6,425.94 77.5K
12:42 6,426.58 6,427.38 6,426.58 6,427.38 41.3K
12:43 6,428.49 6,431.46 6,428.49 6,431.46 140.9K
12:44 6,431.38 6,432.58 6,431.02 6,432.58 39.6K
12:45 6,432.47 6,432.98 6,430.94 6,430.94 147.3K
12:46 6,430.51 6,430.51 6,428.31 6,428.64 59.0K
12:47 6,426.39 6,427.99 6,426.39 6,427.99 67.8K
12:48 6,427.52 6,428.36 6,427.46 6,428.34 37.6K
12:49 6,428.91 6,431.72 6,428.91 6,431.18 107.8K
12:50 6,431.37 6,432.57 6,431.37 6,432.57 52.5K
12:51 6,432.57 6,433.03 6,431.57 6,431.57 58.0K
12:52 6,432.21 6,432.50 6,432.19 6,432.50 75.3K
12:53 6,432.62 6,433.22 6,432.62 6,433.22 30.9K
12:54 6,433.21 6,434.98 6,433.21 6,433.67 186.8K
12:55 6,433.58 6,435.06 6,433.58 6,434.24 88.2K
12:56 6,434.62 6,435.80 6,434.30 6,434.30 85.7K
12:57 6,433.03 6,433.88 6,432.55 6,433.88 110.1K
12:58 6,434.95 6,435.05 6,434.79 6,434.79 73.8K
12:59 6,434.61 6,435.01 6,433.40 6,433.58 64.7K
13:00 6,434.52 6,434.52 6,432.22 6,433.11 101.1K
13:01 6,432.64 6,433.50 6,432.06 6,432.41 82.6K
13:02 6,432.91 6,434.41 6,432.91 6,433.89 51.2K
13:03 6,435.27 6,435.27 6,434.46 6,434.82 63.6K
13:04 6,435.09 6,435.09 6,434.46 6,434.61 91.0K
13:05 6,434.61 6,435.87 6,433.57 6,435.87 89.9K
13:06 6,438.08 6,440.03 6,437.35 6,439.99 364.8K
13:07 6,439.07 6,442.46 6,439.07 6,442.46 161.7K
13:08 6,442.64 6,442.64 6,442.29 6,442.63 68.4K
13:09 6,442.44 6,442.44 6,440.79 6,441.81 137.6K
13:10 6,440.97 6,440.97 6,440.71 6,440.71 56.3K
13:11 6,439.80 6,439.80 6,437.23 6,437.23 42.5K
13:12 6,439.70 6,439.70 6,438.47 6,438.73 51.5K
13:13 6,438.46 6,442.07 6,438.46 6,442.07 71.5K
13:14 6,442.73 6,446.74 6,442.73 6,445.86 153.4K
13:15 6,445.51 6,446.25 6,445.51 6,446.25 36.8K
13:16 6,448.46 6,449.01 6,448.20 6,448.20 85.8K
13:17 6,448.74 6,451.94 6,448.74 6,451.44 104.2K
13:18 6,448.86 6,449.13 6,448.02 6,448.30 102.8K
13:19 6,449.36 6,449.61 6,449.01 6,449.61 50.1K
13:20 6,450.06 6,451.11 6,450.06 6,451.11 60.4K
13:21 6,450.46 6,450.46 6,449.15 6,449.76 51.0K
13:22 6,451.43 6,452.02 6,451.43 6,451.53 52.4K
13:23 6,451.60 6,452.07 6,448.95 6,448.95 93.1K
13:24 6,446.66 6,446.66 6,445.03 6,445.70 135.8K
13:25 6,446.96 6,447.54 6,446.96 6,447.54 79.2K
13:26 6,449.99 6,449.99 6,448.86 6,448.86 69.7K
13:27 6,446.66 6,447.91 6,446.66 6,447.91 76.8K
13:28 6,448.56 6,449.42 6,448.56 6,449.41 31.5K
13:29 6,449.59 6,449.73 6,449.18 6,449.73 67.6K
13:30 6,449.65 6,449.65 6,434.16 6,434.16 346.3K
13:31 6,436.89 6,436.89 6,429.40 6,429.40 94.6K
13:32 6,430.49 6,431.50 6,428.87 6,431.50 214.0K
13:33 6,431.13 6,431.13 6,427.47 6,427.99 68.8K
13:34 6,428.62 6,429.11 6,427.74 6,427.74 108.2K
13:35 6,425.76 6,428.78 6,425.20 6,428.78 94.1K
13:36 6,426.81 6,426.81 6,426.29 6,426.52 70.8K
13:37 6,426.74 6,429.49 6,426.46 6,429.49 74.1K
13:38 6,429.77 6,430.19 6,429.77 6,430.17 54.2K
13:39 6,427.05 6,427.05 6,423.38 6,423.89 107.9K
13:40 6,421.54 6,421.54 6,418.26 6,418.37 178.1K
13:41 6,415.66 6,415.66 6,413.96 6,414.58 219.1K
13:42 6,413.00 6,418.59 6,413.00 6,418.59 97.5K
13:43 6,420.80 6,420.80 6,419.85 6,419.85 48.1K
13:44 6,418.55 6,418.88 6,417.27 6,417.62 66.2K
13:45 6,415.32 6,415.32 6,412.97 6,412.97 123.5K
13:46 6,413.26 6,413.26 6,410.12 6,410.12 141.0K
13:47 6,409.85 6,409.85 6,402.77 6,402.77 215.3K
13:48 6,402.24 6,403.70 6,401.05 6,403.70 74.9K
13:49 6,404.40 6,404.40 6,401.45 6,401.45 93.2K
13:50 6,400.67 6,401.38 6,398.15 6,398.15 108.7K
13:51 6,398.20 6,400.98 6,396.31 6,396.31 219.8K
13:52 6,397.04 6,399.43 6,397.04 6,399.24 104.4K
13:53 6,400.82 6,403.07 6,400.82 6,403.07 97.0K
13:54 6,402.07 6,402.07 6,396.90 6,396.90 83.9K
13:55 6,396.48 6,396.48 6,391.87 6,391.87 106.2K
13:56 6,393.36 6,393.36 6,388.33 6,389.70 270.1K
13:57 6,388.54 6,388.83 6,385.07 6,385.07 242.5K
13:58 6,382.43 6,383.61 6,382.43 6,382.53 193.7K
13:59 6,385.48 6,385.48 6,381.58 6,381.58 141.1K
14:00 6,381.67 6,394.08 6,381.54 6,394.08 442.1K
14:01 6,395.11 6,395.11 6,387.89 6,388.39 100.5K
14:02 6,386.98 6,386.98 6,384.13 6,384.13 100.7K
14:03 6,383.60 6,386.67 6,383.60 6,385.14 49.8K
14:04 6,384.52 6,386.37 6,384.52 6,385.35 47.0K
14:05 6,383.61 6,387.01 6,383.61 6,387.01 68.8K
14:06 6,387.07 6,387.81 6,386.14 6,387.31 55.4K
14:07 6,388.31 6,389.29 6,387.23 6,387.49 72.4K
14:08 6,387.20 6,387.20 6,384.65 6,385.14 59.7K
14:09 6,386.31 6,386.31 6,382.55 6,385.76 102.4K
14:10 6,386.44 6,392.94 6,386.44 6,392.94 83.8K
14:11 6,392.19 6,394.04 6,392.19 6,392.92 57.3K
14:12 6,393.81 6,393.81 6,392.88 6,393.02 70.4K
14:13 6,393.41 6,393.41 6,390.98 6,390.98 80.8K
14:14 6,390.59 6,397.24 6,390.59 6,397.24 71.2K
14:15 6,397.33 6,399.64 6,397.33 6,399.17 83.7K
14:16 6,397.00 6,397.00 6,390.45 6,390.45 90.1K
14:17 6,391.30 6,391.30 6,386.59 6,388.43 144.7K
14:18 6,387.83 6,389.67 6,384.54 6,384.54 57.3K
14:19 6,384.12 6,384.60 6,384.09 6,384.60 59.6K
14:20 6,385.79 6,387.72 6,385.79 6,386.76 61.2K
14:21 6,388.19 6,392.64 6,386.32 6,392.64 84.3K
14:22 6,393.78 6,393.78 6,392.27 6,392.27 40.1K
14:23 6,395.61 6,401.80 6,395.61 6,401.80 123.9K
14:24 6,400.44 6,401.92 6,400.41 6,401.29 97.5K
14:25 6,401.99 6,401.99 6,401.21 6,401.21 43.6K
14:26 6,402.30 6,404.35 6,401.86 6,404.35 92.2K
14:27 6,404.08 6,406.21 6,404.08 6,406.05 56.4K
14:28 6,403.80 6,404.32 6,403.53 6,404.07 58.7K
14:29 6,402.74 6,402.74 6,400.33 6,402.30 138.3K
14:30 6,401.38 6,402.19 6,401.38 6,401.84 45.0K
14:31 6,401.05 6,403.93 6,400.77 6,403.93 65.8K
14:32 6,401.91 6,402.65 6,401.42 6,401.42 230.2K
14:33 6,402.09 6,403.75 6,402.09 6,403.75 70.8K
14:34 6,404.22 6,407.25 6,404.22 6,407.18 46.4K
14:35 6,405.91 6,405.91 6,400.26 6,400.26 107.0K
14:36 6,400.12 6,401.77 6,400.12 6,401.77 49.9K
14:37 6,401.30 6,401.47 6,399.70 6,399.70 64.0K
14:38 6,398.38 6,398.38 6,392.82 6,392.82 125.3K
14:39 6,392.29 6,395.75 6,392.29 6,394.58 83.6K
14:40 6,393.78 6,395.85 6,393.78 6,395.85 35.9K
14:41 6,398.19 6,398.19 6,392.87 6,393.07 86.3K
14:42 6,392.69 6,394.31 6,392.69 6,394.31 44.3K
14:43 6,394.03 6,394.03 6,392.02 6,393.22 72.6K
14:44 6,393.28 6,394.43 6,393.28 6,393.94 45.0K
14:45 6,394.80 6,397.49 6,394.80 6,397.49 58.8K
14:46 6,396.34 6,396.62 6,394.25 6,396.62 104.9K
14:47 6,395.30 6,395.88 6,395.30 6,395.88 26.2K
14:48 6,394.40 6,394.40 6,391.29 6,391.29 86.7K
14:49 6,391.69 6,392.90 6,391.43 6,392.90 85.5K
14:50 6,392.01 6,392.01 6,389.04 6,389.94 65.7K
14:51 6,390.28 6,392.58 6,390.06 6,392.58 59.3K
14:52 6,392.69 6,393.66 6,391.94 6,393.66 46.8K
14:53 6,391.26 6,391.26 6,389.49 6,390.30 89.4K
14:54 6,388.67 6,388.67 6,387.02 6,387.02 68.1K
14:55 6,388.32 6,390.76 6,387.47 6,390.76 211.3K
14:56 6,393.38 6,396.72 6,393.38 6,396.72 117.9K
14:57 6,396.61 6,396.61 6,394.15 6,395.23 77.9K
14:58 6,395.87 6,395.87 6,392.77 6,392.77 82.9K
14:59 6,392.19 6,392.26 6,391.29 6,392.26 55.6K
15:00 6,391.81 6,392.65 6,390.07 6,391.61 74.2K
15:01 6,393.59 6,394.39 6,393.59 6,393.94 138.7K
15:02 6,393.61 6,393.61 6,392.01 6,392.01 47.8K
15:03 6,393.71 6,397.50 6,393.71 6,396.98 62.8K
15:04 6,398.13 6,398.13 6,393.59 6,393.59 97.4K
15:05 6,393.64 6,395.22 6,393.64 6,394.89 87.5K
15:06 6,395.81 6,395.97 6,392.71 6,392.71 89.8K
15:07 6,390.62 6,392.52 6,390.53 6,392.52 83.3K
15:08 6,391.54 6,391.65 6,390.63 6,390.63 34.9K
15:09 6,390.56 6,390.56 6,387.97 6,387.97 87.6K
15:10 6,386.16 6,386.41 6,383.89 6,383.89 134.4K
15:11 6,383.73 6,384.83 6,383.73 6,384.83 63.3K
15:12 6,384.46 6,384.46 6,381.43 6,381.43 149.4K
15:13 6,383.82 6,383.82 6,381.28 6,382.11 140.7K
15:14 6,383.60 6,385.92 6,383.60 6,385.92 93.7K
15:15 6,386.82 6,387.08 6,384.86 6,384.86 160.0K
15:16 6,384.88 6,384.97 6,382.83 6,382.83 84.8K
15:17 6,384.05 6,385.29 6,383.89 6,385.29 68.4K
15:18 6,384.02 6,384.02 6,379.45 6,379.45 143.4K
15:19 6,378.66 6,380.68 6,378.66 6,378.72 125.0K
15:20 6,376.51 6,376.51 6,372.67 6,372.67 246.3K
15:21 6,372.93 6,375.01 6,372.93 6,373.95 99.7K
15:22 6,373.28 6,375.19 6,373.28 6,374.11 109.0K
15:23 6,373.45 6,373.45 6,372.45 6,373.15 113.5K
15:24 6,371.27 6,371.27 6,367.03 6,367.03 216.1K
15:25 6,364.36 6,364.36 6,363.64 6,363.93 143.8K
15:26 6,363.90 6,366.14 6,363.90 6,365.54 254.3K
15:27 6,364.95 6,367.05 6,364.95 6,367.05 86.9K
15:28 6,369.25 6,369.56 6,367.44 6,367.44 119.7K
15:29 6,363.95 6,363.95 6,361.96 6,361.96 234.7K
15:30 6,361.16 6,368.01 6,361.16 6,368.01 202.3K
15:31 6,369.87 6,371.05 6,367.81 6,367.81 227.1K
15:32 6,366.57 6,374.66 6,366.57 6,374.66 188.4K
15:33 6,374.25 6,377.11 6,374.25 6,377.11 188.8K
15:34 6,373.00 6,373.00 6,370.90 6,372.16 172.2K
15:35 6,374.14 6,374.14 6,372.41 6,373.04 108.1K
15:36 6,373.40 6,373.40 6,369.90 6,369.90 142.7K
15:37 6,371.07 6,371.07 6,366.60 6,366.60 113.4K
15:38 6,368.87 6,371.89 6,368.87 6,371.89 170.9K
15:39 6,371.35 6,371.61 6,371.09 6,371.09 91.9K
15:40 6,372.29 6,374.54 6,372.29 6,372.77 225.8K
15:41 6,374.30 6,376.47 6,374.30 6,375.68 238.9K
15:42 6,375.73 6,377.13 6,375.24 6,375.24 125.0K
15:43 6,374.27 6,375.33 6,373.57 6,374.26 139.7K
15:44 6,374.46 6,376.25 6,374.46 6,376.25 121.8K
15:45 6,373.87 6,375.87 6,373.24 6,375.87 237.4K
15:46 6,376.32 6,376.32 6,372.07 6,372.07 184.5K
15:47 6,368.87 6,369.65 6,368.06 6,369.65 275.8K
15:48 6,368.62 6,368.62 6,366.96 6,366.96 136.8K
15:49 6,367.52 6,368.76 6,367.52 6,368.76 197.3K
15:50 6,369.05 6,380.17 6,369.05 6,380.17 599.5K
15:51 6,381.15 6,383.57 6,380.83 6,383.57 368.6K
15:52 6,384.41 6,385.92 6,383.07 6,384.80 331.8K
15:53 6,384.87 6,384.87 6,384.05 6,384.05 243.6K
15:54 6,385.15 6,390.62 6,385.15 6,390.62 375.3K
15:55 6,390.05 6,390.05 6,381.57 6,383.59 613.2K
15:56 6,387.14 6,396.34 6,387.14 6,396.34 610.3K
15:57 6,397.94 6,400.71 6,397.94 6,399.66 525.2K
15:58 6,399.35 6,399.35 6,396.50 6,396.86 585.0K
15:59 6,396.52 6,399.56 6,396.52 6,399.56 801.1K
16:00 6,397.46 6,401.67 6,397.46 6,401.67 33,495.4K
16:01 6,401.67 6,401.67 6,401.67 6,401.67 124.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据