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 6,401.67 6,451.67 6,401.67 6,451.67 858.0K
09:31 6,456.68 6,468.03 6,455.76 6,455.76 397.2K
09:32 6,454.01 6,455.38 6,452.86 6,455.27 130.7K
09:33 6,455.86 6,460.46 6,455.86 6,460.46 169.4K
09:34 6,472.10 6,485.55 6,472.10 6,485.55 407.4K
09:35 6,485.61 6,488.17 6,477.33 6,477.33 174.1K
09:36 6,475.68 6,479.12 6,475.68 6,478.12 171.6K
09:37 6,473.35 6,475.11 6,473.35 6,475.11 144.4K
09:38 6,471.30 6,477.92 6,471.30 6,475.52 163.5K
09:39 6,474.26 6,474.26 6,463.07 6,463.07 158.7K
09:40 6,464.99 6,465.49 6,461.88 6,461.88 198.2K
09:41 6,461.09 6,469.98 6,461.09 6,469.98 135.9K
09:42 6,472.07 6,473.22 6,469.75 6,473.22 138.6K
09:43 6,473.36 6,476.68 6,472.68 6,476.68 221.7K
09:44 6,478.64 6,481.31 6,478.64 6,481.31 188.0K
09:45 6,480.53 6,481.20 6,480.32 6,481.01 199.5K
09:46 6,483.03 6,483.23 6,482.17 6,482.17 189.4K
09:47 6,478.20 6,478.20 6,474.30 6,474.36 180.2K
09:48 6,474.92 6,478.27 6,474.92 6,478.27 138.4K
09:49 6,479.58 6,481.44 6,479.41 6,481.44 75.0K
09:50 6,484.00 6,489.38 6,484.00 6,489.38 214.6K
09:51 6,491.53 6,491.53 6,487.98 6,487.98 131.4K
09:52 6,484.31 6,484.31 6,481.91 6,482.80 121.3K
09:53 6,483.72 6,493.08 6,483.72 6,493.08 115.3K
09:54 6,492.01 6,494.42 6,491.26 6,492.80 191.3K
09:55 6,492.22 6,492.22 6,488.26 6,489.63 139.4K
09:56 6,491.11 6,491.42 6,488.88 6,488.88 61.1K
09:57 6,487.07 6,487.07 6,483.36 6,483.36 59.5K
09:58 6,484.13 6,485.69 6,482.27 6,485.69 141.1K
09:59 6,486.80 6,490.85 6,486.46 6,490.85 175.5K
10:00 6,492.27 6,492.70 6,491.60 6,492.42 121.2K
10:01 6,492.33 6,495.98 6,491.35 6,494.82 254.0K
10:02 6,495.02 6,495.24 6,491.53 6,491.53 163.8K
10:03 6,492.51 6,493.50 6,491.54 6,491.54 110.3K
10:04 6,490.42 6,491.10 6,486.84 6,491.10 292.0K
10:05 6,491.91 6,492.30 6,491.11 6,491.11 86.4K
10:06 6,491.72 6,496.09 6,491.72 6,496.09 138.7K
10:07 6,496.89 6,496.89 6,491.51 6,491.51 107.5K
10:08 6,490.26 6,494.24 6,490.26 6,494.24 146.1K
10:09 6,495.13 6,495.33 6,493.65 6,493.65 93.1K
10:10 6,490.08 6,494.20 6,490.08 6,493.81 171.5K
10:11 6,494.89 6,498.34 6,494.89 6,496.13 106.2K
10:12 6,496.61 6,499.13 6,496.61 6,497.16 115.3K
10:13 6,497.33 6,497.33 6,494.56 6,494.56 214.7K
10:14 6,494.59 6,495.33 6,494.59 6,494.59 65.8K
10:15 6,494.31 6,496.65 6,494.31 6,496.65 74.3K
10:16 6,496.68 6,496.71 6,490.98 6,490.98 74.0K
10:17 6,490.94 6,492.63 6,490.94 6,492.18 55.8K
10:18 6,493.15 6,493.15 6,492.13 6,492.13 101.0K
10:19 6,488.87 6,488.87 6,486.67 6,488.20 62.4K
10:20 6,489.84 6,490.15 6,489.51 6,489.51 73.9K
10:21 6,488.64 6,488.64 6,487.72 6,487.72 237.0K
10:22 6,486.90 6,487.76 6,486.26 6,486.26 188.4K
10:23 6,488.50 6,491.02 6,487.68 6,491.02 173.8K
10:24 6,492.06 6,492.06 6,486.72 6,486.72 122.3K
10:25 6,486.85 6,486.85 6,484.08 6,484.35 201.1K
10:26 6,486.63 6,487.99 6,484.45 6,484.45 100.0K
10:27 6,484.70 6,486.14 6,484.45 6,484.62 65.1K
10:28 6,481.77 6,482.43 6,481.77 6,482.43 164.2K
10:29 6,482.19 6,482.19 6,479.54 6,479.54 108.5K
10:30 6,478.66 6,484.93 6,478.66 6,484.93 159.9K
10:31 6,481.24 6,481.24 6,479.38 6,479.48 140.4K
10:32 6,481.43 6,486.49 6,481.43 6,482.56 117.7K
10:33 6,483.32 6,483.38 6,482.93 6,482.93 62.2K
10:34 6,482.08 6,483.79 6,479.81 6,479.81 85.5K
10:35 6,480.65 6,481.37 6,479.74 6,481.37 48.4K
10:36 6,481.15 6,481.40 6,479.73 6,479.96 52.2K
10:37 6,480.25 6,480.73 6,478.98 6,478.98 75.8K
10:38 6,478.28 6,481.37 6,478.28 6,480.25 78.7K
10:39 6,478.78 6,479.95 6,477.91 6,479.95 66.5K
10:40 6,482.05 6,482.05 6,479.68 6,481.21 77.3K
10:41 6,486.12 6,488.88 6,486.12 6,488.55 170.4K
10:42 6,490.09 6,490.09 6,488.40 6,488.40 142.4K
10:43 6,487.37 6,490.33 6,487.37 6,490.33 58.8K
10:44 6,490.19 6,490.19 6,488.14 6,488.14 62.7K
10:45 6,488.72 6,488.82 6,487.11 6,487.11 83.3K
10:46 6,487.13 6,493.53 6,487.13 6,493.53 93.1K
10:47 6,492.97 6,495.17 6,492.97 6,493.85 86.5K
10:48 6,493.45 6,496.83 6,493.45 6,496.83 68.6K
10:49 6,497.65 6,498.57 6,497.65 6,498.57 89.2K
10:50 6,499.61 6,502.00 6,499.61 6,501.18 61.6K
10:51 6,498.39 6,499.93 6,495.23 6,495.23 100.9K
10:52 6,494.55 6,494.55 6,492.84 6,492.84 76.3K
10:53 6,491.28 6,491.90 6,490.59 6,490.59 68.2K
10:54 6,491.41 6,495.35 6,491.26 6,495.35 223.1K
10:55 6,494.81 6,495.68 6,494.56 6,494.56 209.1K
10:56 6,493.70 6,494.50 6,492.83 6,494.50 135.0K
10:57 6,492.14 6,492.14 6,489.20 6,489.20 131.7K
10:58 6,490.10 6,490.78 6,489.96 6,489.96 92.3K
10:59 6,488.74 6,488.74 6,486.30 6,486.30 459.0K
11:00 6,484.59 6,486.50 6,484.16 6,486.50 127.7K
11:01 6,489.83 6,498.10 6,489.83 6,498.10 160.1K
11:02 6,497.81 6,499.18 6,497.35 6,498.12 40.3K
11:03 6,497.23 6,498.25 6,496.91 6,498.25 59.0K
11:04 6,499.10 6,501.11 6,499.10 6,500.53 58.2K
11:05 6,500.26 6,501.95 6,500.26 6,501.95 49.3K
11:06 6,508.05 6,513.87 6,508.05 6,513.87 337.3K
11:07 6,513.66 6,517.82 6,513.66 6,517.82 202.9K
11:08 6,517.68 6,517.68 6,514.88 6,514.98 122.8K
11:09 6,515.74 6,515.74 6,510.40 6,510.40 42.4K
11:10 6,509.81 6,511.51 6,508.82 6,511.51 74.7K
11:11 6,511.18 6,512.90 6,511.18 6,512.90 99.5K
11:12 6,515.31 6,518.51 6,515.31 6,518.51 90.2K
11:13 6,520.06 6,524.16 6,520.06 6,524.16 140.5K
11:14 6,524.33 6,525.78 6,524.33 6,525.77 70.6K
11:15 6,528.26 6,528.61 6,526.76 6,526.76 254.1K
11:16 6,526.33 6,530.12 6,526.33 6,530.12 189.0K
11:17 6,529.50 6,531.47 6,528.78 6,531.47 315.0K
11:18 6,536.44 6,537.61 6,536.44 6,537.61 196.9K
11:19 6,537.56 6,537.56 6,532.45 6,532.45 229.5K
11:20 6,534.04 6,535.15 6,532.62 6,532.62 59.4K
11:21 6,531.45 6,531.45 6,530.22 6,531.02 131.3K
11:22 6,528.84 6,528.84 6,527.18 6,527.18 92.7K
11:23 6,528.08 6,530.78 6,528.08 6,530.78 93.0K
11:24 6,532.01 6,532.01 6,531.86 6,531.95 109.3K
11:25 6,533.82 6,533.82 6,530.36 6,530.36 88.4K
11:26 6,527.51 6,530.29 6,527.51 6,530.04 76.9K
11:27 6,529.17 6,531.17 6,528.88 6,531.17 31.4K
11:28 6,530.34 6,530.34 6,524.26 6,524.26 82.3K
11:29 6,521.73 6,521.94 6,519.86 6,521.94 152.4K
11:30 6,521.11 6,521.11 6,519.91 6,520.62 72.4K
11:31 6,521.48 6,525.06 6,521.48 6,524.66 109.2K
11:32 6,523.99 6,525.24 6,523.99 6,524.36 84.4K
11:33 6,524.86 6,525.12 6,524.66 6,524.66 67.8K
11:34 6,525.26 6,525.45 6,524.28 6,524.28 131.4K
11:35 6,524.30 6,524.69 6,523.41 6,523.41 131.7K
11:36 6,524.57 6,524.57 6,522.26 6,522.26 87.9K
11:37 6,522.44 6,526.27 6,522.44 6,526.27 84.3K
11:38 6,529.79 6,529.95 6,527.45 6,527.45 314.6K
11:39 6,525.07 6,525.07 6,523.60 6,524.71 99.5K
11:40 6,524.26 6,524.26 6,522.12 6,522.40 68.4K
11:41 6,522.11 6,523.66 6,522.01 6,523.31 66.5K
11:42 6,523.24 6,524.87 6,522.91 6,524.87 65.2K
11:43 6,522.53 6,522.89 6,521.77 6,521.77 61.7K
11:44 6,522.73 6,523.41 6,521.08 6,521.08 78.8K
11:45 6,519.95 6,519.95 6,519.14 6,519.25 67.2K
11:46 6,519.20 6,520.75 6,518.98 6,519.60 84.7K
11:47 6,521.68 6,523.23 6,521.68 6,523.19 99.5K
11:48 6,522.61 6,526.43 6,522.61 6,525.75 205.0K
11:49 6,526.07 6,526.07 6,519.83 6,519.83 161.1K
11:50 6,519.40 6,519.60 6,516.93 6,518.67 98.6K
11:51 6,518.80 6,522.41 6,518.09 6,522.41 199.1K
11:52 6,523.31 6,526.08 6,523.31 6,526.08 75.6K
11:53 6,525.17 6,525.17 6,520.89 6,522.71 77.7K
11:54 6,523.20 6,523.20 6,522.57 6,522.57 54.5K
11:55 6,522.52 6,523.36 6,522.16 6,523.36 118.1K
11:56 6,526.33 6,528.73 6,526.33 6,528.73 65.0K
11:57 6,527.39 6,527.39 6,526.53 6,526.53 30.9K
11:58 6,525.13 6,525.13 6,523.37 6,523.69 162.8K
11:59 6,523.27 6,523.27 6,522.32 6,522.75 54.5K
12:00 6,522.24 6,527.80 6,522.24 6,524.64 498.7K
12:01 6,523.17 6,523.17 6,520.50 6,521.91 77.8K
12:02 6,521.21 6,522.77 6,521.21 6,521.24 53.6K
12:03 6,522.69 6,522.69 6,520.97 6,520.97 36.2K
12:04 6,520.74 6,521.45 6,518.76 6,518.76 137.9K
12:05 6,518.69 6,532.47 6,518.21 6,532.47 411.6K
12:06 6,534.43 6,536.91 6,534.20 6,536.91 248.2K
12:07 6,534.45 6,535.72 6,530.78 6,535.72 159.6K
12:08 6,535.35 6,535.54 6,535.18 6,535.54 42.9K
12:09 6,537.44 6,537.44 6,534.97 6,535.01 72.4K
12:10 6,534.19 6,534.19 6,528.52 6,528.55 123.3K
12:11 6,528.78 6,529.01 6,527.07 6,529.01 106.5K
12:12 6,527.98 6,527.98 6,521.47 6,521.47 123.5K
12:13 6,521.73 6,524.00 6,521.73 6,523.33 58.3K
12:14 6,530.48 6,530.94 6,528.52 6,530.94 176.2K
12:15 6,531.70 6,532.82 6,531.03 6,531.03 40.2K
12:16 6,533.70 6,544.78 6,533.70 6,544.78 181.5K
12:17 6,544.54 6,546.30 6,544.05 6,544.05 101.6K
12:18 6,544.26 6,544.31 6,543.73 6,543.95 137.8K
12:19 6,542.49 6,547.67 6,542.49 6,547.67 141.7K
12:20 6,548.25 6,548.25 6,546.82 6,546.82 42.3K
12:21 6,547.65 6,551.31 6,547.65 6,551.31 102.9K
12:22 6,553.58 6,556.46 6,553.58 6,556.46 179.1K
12:23 6,555.97 6,555.97 6,555.02 6,555.31 86.4K
12:24 6,556.41 6,556.41 6,554.65 6,554.89 80.7K
12:25 6,553.66 6,555.10 6,553.66 6,555.10 85.9K
12:26 6,554.80 6,555.97 6,553.72 6,555.97 154.3K
12:27 6,557.40 6,559.36 6,557.40 6,558.41 97.7K
12:28 6,558.34 6,558.34 6,555.65 6,556.63 60.1K
12:29 6,557.25 6,559.08 6,557.25 6,558.53 71.4K
12:30 6,556.65 6,556.65 6,555.69 6,556.04 103.1K
12:31 6,556.50 6,556.50 6,555.32 6,555.32 186.2K
12:32 6,556.24 6,558.28 6,556.24 6,558.28 58.7K
12:33 6,558.62 6,561.60 6,558.01 6,561.60 147.5K
12:34 6,562.57 6,563.90 6,562.57 6,563.82 124.2K
12:35 6,562.85 6,564.68 6,562.85 6,564.68 70.5K
12:36 6,565.71 6,565.71 6,563.80 6,563.80 86.6K
12:37 6,561.67 6,561.67 6,558.33 6,558.33 113.0K
12:38 6,558.08 6,558.08 6,557.67 6,557.76 59.4K
12:39 6,556.27 6,557.22 6,555.03 6,555.03 42.7K
12:40 6,551.38 6,551.38 6,549.40 6,549.40 109.1K
12:41 6,547.14 6,551.05 6,547.14 6,551.05 90.7K
12:42 6,551.03 6,551.03 6,548.34 6,548.34 142.8K
12:43 6,547.94 6,549.07 6,541.25 6,541.25 261.6K
12:44 6,544.04 6,544.04 6,540.79 6,541.14 83.0K
12:45 6,540.81 6,541.49 6,540.81 6,541.30 47.6K
12:46 6,540.56 6,543.57 6,539.88 6,543.57 50.2K
12:47 6,543.86 6,547.00 6,543.86 6,547.00 109.9K
12:48 6,547.64 6,547.64 6,543.88 6,543.88 92.7K
12:49 6,542.39 6,542.39 6,539.21 6,540.88 65.1K
12:50 6,541.22 6,541.22 6,540.26 6,540.50 63.4K
12:51 6,539.76 6,540.70 6,539.65 6,540.05 91.5K
12:52 6,538.86 6,540.37 6,538.14 6,540.37 90.1K
12:53 6,542.50 6,542.83 6,542.24 6,542.40 66.0K
12:54 6,541.84 6,542.83 6,541.57 6,541.99 64.7K
12:55 6,541.39 6,541.39 6,539.31 6,539.99 87.9K
12:56 6,540.33 6,540.33 6,539.47 6,539.57 31.1K
12:57 6,538.53 6,538.90 6,537.52 6,537.52 48.1K
12:58 6,537.54 6,538.56 6,536.49 6,538.56 59.4K
12:59 6,541.07 6,542.41 6,541.07 6,542.41 66.4K
13:00 6,541.97 6,542.43 6,540.32 6,540.32 113.5K
13:01 6,540.20 6,541.01 6,539.68 6,539.68 73.7K
13:02 6,539.81 6,540.41 6,539.81 6,540.16 21.2K
13:03 6,539.66 6,539.66 6,533.92 6,536.27 135.0K
13:04 6,536.39 6,536.39 6,534.55 6,534.55 52.7K
13:05 6,534.63 6,535.05 6,534.63 6,535.05 44.7K
13:06 6,534.88 6,535.40 6,534.88 6,535.40 41.6K
13:07 6,535.35 6,535.35 6,534.98 6,534.98 34.3K
13:08 6,534.86 6,536.65 6,534.86 6,535.45 87.2K
13:09 6,535.72 6,535.77 6,534.71 6,534.71 74.4K
13:10 6,534.82 6,534.82 6,529.33 6,529.33 264.2K
13:11 6,529.53 6,529.53 6,526.68 6,526.68 174.6K
13:12 6,526.51 6,529.00 6,526.51 6,529.00 91.6K
13:13 6,528.55 6,530.15 6,528.55 6,530.15 149.0K
13:14 6,530.24 6,530.24 6,528.60 6,528.60 63.7K
13:15 6,528.88 6,529.17 6,528.32 6,529.17 98.9K
13:16 6,528.89 6,529.00 6,526.14 6,526.29 98.7K
13:17 6,526.28 6,526.28 6,525.24 6,525.24 61.7K
13:18 6,524.83 6,524.83 6,523.21 6,523.21 142.7K
13:19 6,523.29 6,524.56 6,523.29 6,524.56 103.5K
13:20 6,524.43 6,524.83 6,522.17 6,522.17 117.1K
13:21 6,521.70 6,521.70 6,518.89 6,518.89 130.7K
13:22 6,519.59 6,520.19 6,518.47 6,518.47 56.4K
13:23 6,518.28 6,519.59 6,518.28 6,519.59 134.7K
13:24 6,519.17 6,521.39 6,519.17 6,520.45 71.8K
13:25 6,520.54 6,522.73 6,520.51 6,522.73 70.2K
13:26 6,523.99 6,525.31 6,523.40 6,523.81 77.2K
13:27 6,523.75 6,523.75 6,521.63 6,522.95 61.9K
13:28 6,522.50 6,523.36 6,520.71 6,520.71 27.2K
13:29 6,523.00 6,523.00 6,520.09 6,520.09 54.8K
13:30 6,520.33 6,523.07 6,520.33 6,522.60 67.3K
13:31 6,523.55 6,525.68 6,523.55 6,525.68 74.9K
13:32 6,525.93 6,527.33 6,525.83 6,527.33 105.6K
13:33 6,527.16 6,528.90 6,527.16 6,528.89 67.3K
13:34 6,529.27 6,530.97 6,529.27 6,530.53 88.8K
13:35 6,528.31 6,528.57 6,527.82 6,528.57 53.2K
13:36 6,526.66 6,528.37 6,526.05 6,528.37 159.4K
13:37 6,527.24 6,527.78 6,527.24 6,527.30 49.3K
13:38 6,527.35 6,529.64 6,527.35 6,529.64 116.5K
13:39 6,530.12 6,531.55 6,529.38 6,531.55 50.0K
13:40 6,531.31 6,531.31 6,529.31 6,529.31 52.7K
13:41 6,529.25 6,529.25 6,527.84 6,528.45 53.1K
13:42 6,527.61 6,527.61 6,525.46 6,525.46 42.6K
13:43 6,524.90 6,527.92 6,524.19 6,527.92 60.4K
13:44 6,528.36 6,530.99 6,528.36 6,530.99 50.0K
13:45 6,531.28 6,533.36 6,531.22 6,533.36 213.4K
13:46 6,533.45 6,540.13 6,533.45 6,540.13 166.0K
13:47 6,539.35 6,543.13 6,539.35 6,543.13 127.3K
13:48 6,542.69 6,542.69 6,541.74 6,541.74 67.4K
13:49 6,540.55 6,540.96 6,539.43 6,539.43 81.0K
13:50 6,536.44 6,537.37 6,536.44 6,537.37 100.4K
13:51 6,536.30 6,536.36 6,536.17 6,536.32 42.8K
13:52 6,536.63 6,541.68 6,536.63 6,541.68 69.4K
13:53 6,540.48 6,541.83 6,540.48 6,540.63 66.1K
13:54 6,540.67 6,543.67 6,540.67 6,543.67 153.6K
13:55 6,543.98 6,544.21 6,543.47 6,543.99 225.1K
13:56 6,544.96 6,545.71 6,544.89 6,544.89 99.3K
13:57 6,541.97 6,543.17 6,541.55 6,542.85 53.9K
13:58 6,542.77 6,542.77 6,540.54 6,540.54 39.6K
13:59 6,540.32 6,541.05 6,540.32 6,541.05 34.9K
14:00 6,540.67 6,541.54 6,540.62 6,541.54 39.8K
14:01 6,541.42 6,543.36 6,541.42 6,543.36 52.4K
14:02 6,542.70 6,542.70 6,540.96 6,540.96 41.7K
14:03 6,540.85 6,542.25 6,540.85 6,541.56 49.9K
14:04 6,540.52 6,541.46 6,539.12 6,541.46 159.9K
14:05 6,543.14 6,548.07 6,543.14 6,548.07 111.0K
14:06 6,547.75 6,548.38 6,545.21 6,545.21 190.8K
14:07 6,547.08 6,547.08 6,545.68 6,546.88 79.3K
14:08 6,546.92 6,550.38 6,546.92 6,550.38 181.8K
14:09 6,551.44 6,552.26 6,549.32 6,549.32 66.2K
14:10 6,549.08 6,549.80 6,549.08 6,549.80 122.8K
14:11 6,549.75 6,550.80 6,549.68 6,550.80 113.1K
14:12 6,551.18 6,551.41 6,549.88 6,551.39 83.8K
14:13 6,550.46 6,550.46 6,548.60 6,548.60 113.6K
14:14 6,549.60 6,549.86 6,549.49 6,549.81 165.4K
14:15 6,550.02 6,550.02 6,549.34 6,549.34 108.7K
14:16 6,549.24 6,549.65 6,547.93 6,547.93 55.8K
14:17 6,547.22 6,548.71 6,546.89 6,548.71 81.1K
14:18 6,548.33 6,548.46 6,548.13 6,548.41 95.5K
14:19 6,546.64 6,547.58 6,546.64 6,547.10 125.3K
14:20 6,547.11 6,547.11 6,545.45 6,545.45 92.4K
14:21 6,545.49 6,547.13 6,545.49 6,547.12 65.9K
14:22 6,546.55 6,546.97 6,546.17 6,546.97 54.2K
14:23 6,546.69 6,546.69 6,545.72 6,545.72 63.5K
14:24 6,545.12 6,545.63 6,545.12 6,545.27 41.4K
14:25 6,545.66 6,545.66 6,544.45 6,545.26 75.9K
14:26 6,545.53 6,545.53 6,545.26 6,545.26 58.5K
14:27 6,544.87 6,544.87 6,544.45 6,544.64 84.0K
14:28 6,544.88 6,546.78 6,543.96 6,546.78 79.8K
14:29 6,546.84 6,547.11 6,545.37 6,545.37 41.1K
14:30 6,544.97 6,544.97 6,543.49 6,544.58 55.0K
14:31 6,544.20 6,544.98 6,543.86 6,544.98 85.7K
14:32 6,545.64 6,547.40 6,545.64 6,547.40 71.6K
14:33 6,547.19 6,547.19 6,546.88 6,547.01 78.0K
14:34 6,546.18 6,546.18 6,544.73 6,544.73 55.9K
14:35 6,543.91 6,543.91 6,543.19 6,543.61 62.2K
14:36 6,543.51 6,545.37 6,543.51 6,544.58 65.5K
14:37 6,544.35 6,547.18 6,544.35 6,547.18 78.9K
14:38 6,546.61 6,547.22 6,546.61 6,547.22 21.4K
14:39 6,547.49 6,548.48 6,547.49 6,548.16 65.7K
14:40 6,548.54 6,549.59 6,548.54 6,549.38 61.2K
14:41 6,549.59 6,550.01 6,549.40 6,549.95 98.9K
14:42 6,549.80 6,551.52 6,549.80 6,551.32 62.1K
14:43 6,551.86 6,551.86 6,550.97 6,551.29 29.0K
14:44 6,551.55 6,551.86 6,551.30 6,551.30 36.4K
14:45 6,551.63 6,552.08 6,551.63 6,551.82 37.2K
14:46 6,551.94 6,552.66 6,551.78 6,551.86 62.4K
14:47 6,542.35 6,545.88 6,542.35 6,545.88 329.4K
14:48 6,544.61 6,544.61 6,542.37 6,542.37 70.2K
14:49 6,544.26 6,545.21 6,541.05 6,541.05 82.1K
14:50 6,541.22 6,541.22 6,537.55 6,538.84 190.2K
14:51 6,538.44 6,538.44 6,536.81 6,536.81 62.6K
14:52 6,537.12 6,541.33 6,537.12 6,540.83 74.9K
14:53 6,541.51 6,544.23 6,541.51 6,544.23 60.0K
14:54 6,544.41 6,544.41 6,540.94 6,540.94 55.6K
14:55 6,540.90 6,540.90 6,538.65 6,539.25 62.0K
14:56 6,538.73 6,539.48 6,538.47 6,538.47 75.5K
14:57 6,538.18 6,538.46 6,536.97 6,538.46 73.9K
14:58 6,538.53 6,539.57 6,538.51 6,539.06 56.1K
14:59 6,539.37 6,539.55 6,537.75 6,537.75 31.6K
15:00 6,536.55 6,538.23 6,536.43 6,538.23 79.0K
15:01 6,538.16 6,538.54 6,537.83 6,537.83 40.6K
15:02 6,535.66 6,536.73 6,535.66 6,536.60 65.2K
15:03 6,536.61 6,538.42 6,536.61 6,537.18 68.7K
15:04 6,537.39 6,538.91 6,537.39 6,538.91 70.2K
15:05 6,536.99 6,536.99 6,535.54 6,535.54 163.0K
15:06 6,535.41 6,535.92 6,535.41 6,535.81 53.7K
15:07 6,535.32 6,536.73 6,535.05 6,536.73 73.8K
15:08 6,536.13 6,536.20 6,535.71 6,535.97 51.2K
15:09 6,536.17 6,536.91 6,536.17 6,536.70 76.4K
15:10 6,536.61 6,538.00 6,535.86 6,535.86 102.3K
15:11 6,534.34 6,534.34 6,533.92 6,534.06 63.1K
15:12 6,533.38 6,533.38 6,529.40 6,529.40 168.2K
15:13 6,529.73 6,529.73 6,527.94 6,528.32 125.9K
15:14 6,528.66 6,528.66 6,526.59 6,526.59 319.5K
15:15 6,525.57 6,527.27 6,525.57 6,527.12 104.2K
15:16 6,528.38 6,530.69 6,527.12 6,527.12 202.5K
15:17 6,528.47 6,530.00 6,528.47 6,530.00 96.9K
15:18 6,529.61 6,529.61 6,528.39 6,529.07 64.9K
15:19 6,530.77 6,530.77 6,529.24 6,529.24 99.9K
15:20 6,528.46 6,528.46 6,527.67 6,527.67 64.4K
15:21 6,525.98 6,525.98 6,521.73 6,521.73 240.2K
15:22 6,520.85 6,520.85 6,518.55 6,519.96 81.3K
15:23 6,520.59 6,525.17 6,520.59 6,525.17 198.6K
15:24 6,525.59 6,525.59 6,524.44 6,524.44 148.1K
15:25 6,524.06 6,524.06 6,523.33 6,523.33 128.7K
15:26 6,523.00 6,524.62 6,523.00 6,524.42 98.1K
15:27 6,525.81 6,527.93 6,525.81 6,526.51 163.3K
15:28 6,526.55 6,526.55 6,524.21 6,524.21 94.7K
15:29 6,523.80 6,523.80 6,520.67 6,520.67 55.2K
15:30 6,520.67 6,523.48 6,520.67 6,523.48 171.8K
15:31 6,523.48 6,523.48 6,522.65 6,522.65 55.4K
15:32 6,521.26 6,523.23 6,521.26 6,522.52 123.2K
15:33 6,520.82 6,520.82 6,519.13 6,520.14 125.9K
15:34 6,520.04 6,520.04 6,518.34 6,518.34 108.0K
15:35 6,518.98 6,521.12 6,518.98 6,521.09 175.6K
15:36 6,520.37 6,520.37 6,519.18 6,519.18 87.4K
15:37 6,519.54 6,519.54 6,517.63 6,517.63 140.6K
15:38 6,516.80 6,517.33 6,516.68 6,517.33 80.8K
15:39 6,516.90 6,517.92 6,516.90 6,517.90 76.0K
15:40 6,518.03 6,518.03 6,515.23 6,515.23 210.9K
15:41 6,515.22 6,515.91 6,515.22 6,515.91 127.4K
15:42 6,516.68 6,518.63 6,516.68 6,518.63 142.8K
15:43 6,519.06 6,519.06 6,516.61 6,516.61 144.5K
15:44 6,516.18 6,516.18 6,515.43 6,515.63 184.5K
15:45 6,515.98 6,518.57 6,515.95 6,518.57 214.2K
15:46 6,518.36 6,518.97 6,518.31 6,518.31 129.5K
15:47 6,517.08 6,517.08 6,514.75 6,514.75 307.7K
15:48 6,515.74 6,515.74 6,514.67 6,514.67 124.8K
15:49 6,514.73 6,514.73 6,513.34 6,513.34 180.4K
15:50 6,510.44 6,514.87 6,510.44 6,514.27 554.7K
15:51 6,511.87 6,511.87 6,505.76 6,505.76 391.0K
15:52 6,506.09 6,506.28 6,505.68 6,506.28 294.2K
15:53 6,506.24 6,506.24 6,502.60 6,502.60 325.1K
15:54 6,503.97 6,510.45 6,503.97 6,510.45 352.6K
15:55 6,510.32 6,510.32 6,501.02 6,501.02 465.0K
15:56 6,502.30 6,504.35 6,502.30 6,502.52 418.5K
15:57 6,505.06 6,505.06 6,503.79 6,503.79 373.4K
15:58 6,504.03 6,504.44 6,502.94 6,504.44 474.1K
15:59 6,503.18 6,504.52 6,502.01 6,503.27 755.7K
16:00 6,504.14 6,507.79 6,504.14 6,507.79 40,811.5K
16:01 6,507.79 6,507.79 6,507.79 6,507.79 782.6K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据