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 6,423.92 6,499.61 6,423.92 6,498.25 710.2K
09:31 6,496.52 6,510.26 6,496.52 6,510.26 204.9K
09:32 6,504.16 6,518.02 6,504.16 6,518.02 359.8K
09:33 6,514.93 6,514.93 6,504.17 6,509.74 215.6K
09:34 6,521.17 6,521.17 6,514.41 6,516.82 163.2K
09:35 6,520.74 6,526.05 6,520.74 6,525.94 355.7K
09:36 6,526.44 6,526.44 6,518.04 6,518.04 176.2K
09:37 6,517.20 6,517.45 6,516.45 6,516.45 75.9K
09:38 6,514.92 6,518.47 6,514.92 6,518.47 152.2K
09:39 6,522.06 6,522.06 6,516.61 6,519.67 178.6K
09:40 6,521.22 6,522.85 6,521.22 6,521.92 111.2K
09:41 6,519.67 6,521.45 6,519.67 6,521.45 128.8K
09:42 6,522.00 6,526.16 6,522.00 6,523.46 242.9K
09:43 6,523.13 6,525.47 6,522.54 6,525.47 94.2K
09:44 6,525.54 6,525.93 6,523.16 6,523.16 100.4K
09:45 6,522.98 6,527.75 6,522.98 6,527.12 168.0K
09:46 6,527.99 6,527.99 6,523.26 6,523.26 123.1K
09:47 6,522.16 6,522.39 6,520.83 6,520.83 64.2K
09:48 6,519.73 6,523.57 6,519.73 6,523.57 94.0K
09:49 6,525.77 6,525.77 6,517.47 6,518.29 223.8K
09:50 6,517.97 6,517.97 6,515.51 6,515.67 84.1K
09:51 6,514.90 6,514.90 6,506.79 6,506.79 272.3K
09:52 6,506.55 6,507.78 6,505.66 6,507.78 68.3K
09:53 6,507.69 6,508.95 6,505.12 6,505.12 264.2K
09:54 6,500.89 6,504.11 6,500.89 6,500.99 154.0K
09:55 6,500.94 6,500.94 6,498.21 6,499.41 87.0K
09:56 6,498.04 6,498.04 6,495.40 6,495.40 137.1K
09:57 6,497.16 6,497.16 6,494.65 6,494.65 74.6K
09:58 6,494.12 6,495.88 6,493.32 6,495.88 86.7K
09:59 6,496.43 6,497.60 6,494.15 6,497.60 137.3K
10:00 6,498.26 6,501.50 6,496.31 6,501.50 95.4K
10:01 6,497.50 6,500.48 6,497.50 6,500.48 103.7K
10:02 6,499.22 6,499.22 6,496.55 6,496.55 70.1K
10:03 6,496.76 6,502.27 6,496.76 6,502.27 85.5K
10:04 6,502.45 6,502.65 6,501.10 6,501.42 78.8K
10:05 6,501.88 6,504.89 6,501.85 6,504.89 73.8K
10:06 6,500.98 6,506.38 6,500.98 6,506.38 87.5K
10:07 6,505.80 6,508.08 6,505.39 6,506.62 97.2K
10:08 6,506.38 6,507.67 6,506.38 6,507.67 54.1K
10:09 6,510.12 6,510.70 6,509.87 6,510.70 70.4K
10:10 6,510.98 6,513.68 6,510.77 6,513.68 150.1K
10:11 6,514.16 6,515.53 6,513.37 6,514.80 134.4K
10:12 6,514.43 6,516.37 6,514.43 6,515.86 152.5K
10:13 6,516.16 6,516.16 6,513.81 6,513.81 97.7K
10:14 6,513.09 6,514.87 6,513.09 6,514.30 135.3K
10:15 6,514.04 6,514.04 6,512.06 6,512.06 110.7K
10:16 6,511.80 6,514.13 6,511.80 6,513.47 115.9K
10:17 6,509.71 6,509.85 6,508.36 6,509.85 139.9K
10:18 6,509.50 6,512.49 6,509.50 6,512.49 61.5K
10:19 6,513.30 6,514.18 6,512.87 6,514.18 72.9K
10:20 6,512.82 6,513.00 6,511.84 6,513.00 45.7K
10:21 6,513.13 6,514.32 6,513.13 6,514.32 59.7K
10:22 6,513.60 6,514.68 6,513.60 6,514.34 48.6K
10:23 6,514.76 6,514.79 6,514.32 6,514.32 20.1K
10:24 6,513.81 6,515.32 6,513.44 6,515.32 53.8K
10:25 6,515.77 6,515.77 6,515.27 6,515.27 46.1K
10:26 6,514.93 6,515.40 6,512.78 6,512.78 77.8K
10:27 6,512.97 6,512.97 6,507.45 6,507.45 89.5K
10:28 6,507.98 6,510.20 6,507.98 6,509.87 52.1K
10:29 6,511.30 6,511.30 6,509.34 6,509.34 64.3K
10:30 6,508.77 6,509.98 6,508.16 6,508.63 50.1K
10:31 6,507.46 6,507.91 6,507.27 6,507.91 97.5K
10:32 6,509.94 6,509.94 6,508.97 6,509.35 39.0K
10:33 6,509.11 6,509.89 6,509.07 6,509.89 106.4K
10:34 6,510.62 6,510.62 6,509.93 6,510.52 57.6K
10:35 6,511.31 6,511.60 6,511.18 6,511.56 99.0K
10:36 6,511.63 6,511.98 6,510.74 6,511.98 92.4K
10:37 6,511.98 6,515.80 6,511.98 6,515.80 50.0K
10:38 6,516.43 6,516.43 6,514.19 6,514.19 60.3K
10:39 6,514.82 6,517.12 6,514.82 6,517.12 86.0K
10:40 6,517.36 6,517.42 6,516.59 6,517.17 34.0K
10:41 6,517.27 6,521.59 6,517.27 6,521.59 72.0K
10:42 6,521.68 6,523.95 6,521.68 6,523.95 73.9K
10:43 6,525.68 6,525.68 6,524.96 6,525.06 101.6K
10:44 6,526.12 6,526.80 6,526.12 6,526.80 48.1K
10:45 6,526.63 6,526.63 6,524.39 6,525.88 59.1K
10:46 6,525.46 6,526.29 6,525.46 6,526.10 40.4K
10:47 6,526.17 6,526.82 6,523.50 6,523.50 79.6K
10:48 6,524.64 6,524.93 6,523.71 6,524.61 57.3K
10:49 6,524.82 6,525.28 6,523.51 6,523.51 61.4K
10:50 6,521.12 6,522.30 6,519.50 6,522.30 132.7K
10:51 6,522.79 6,524.30 6,522.79 6,523.37 55.8K
10:52 6,522.99 6,524.15 6,522.99 6,524.15 49.8K
10:53 6,524.09 6,526.23 6,524.09 6,525.63 56.6K
10:54 6,524.73 6,524.73 6,523.85 6,524.66 46.6K
10:55 6,524.54 6,524.68 6,523.66 6,523.66 35.4K
10:56 6,523.23 6,524.00 6,523.23 6,524.00 56.1K
10:57 6,524.74 6,526.89 6,524.74 6,526.89 41.3K
10:58 6,527.61 6,527.61 6,525.48 6,525.48 64.0K
10:59 6,525.82 6,528.17 6,525.14 6,528.17 83.0K
11:00 6,528.21 6,529.68 6,527.35 6,529.68 123.9K
11:01 6,529.85 6,531.92 6,529.85 6,531.92 122.9K
11:02 6,532.19 6,534.66 6,532.19 6,534.16 101.9K
11:03 6,535.03 6,535.03 6,534.69 6,534.76 62.8K
11:04 6,534.86 6,534.86 6,530.22 6,532.83 160.8K
11:05 6,532.73 6,533.01 6,531.94 6,533.01 27.3K
11:06 6,532.52 6,535.03 6,532.02 6,535.03 134.2K
11:07 6,534.73 6,537.14 6,534.55 6,537.14 112.8K
11:08 6,537.73 6,537.73 6,535.70 6,536.33 120.4K
11:09 6,535.78 6,535.78 6,533.07 6,533.07 62.6K
11:10 6,533.94 6,534.77 6,533.94 6,534.77 65.5K
11:11 6,537.39 6,541.23 6,537.39 6,541.23 201.0K
11:12 6,541.77 6,543.00 6,541.77 6,543.00 152.8K
11:13 6,543.25 6,543.76 6,543.14 6,543.48 72.0K
11:14 6,542.42 6,543.97 6,542.42 6,543.33 37.8K
11:15 6,544.87 6,546.18 6,543.68 6,546.18 465.6K
11:16 6,546.18 6,547.77 6,546.18 6,547.55 72.5K
11:17 6,547.12 6,547.77 6,545.33 6,547.77 85.7K
11:18 6,547.29 6,547.29 6,545.59 6,546.16 66.6K
11:19 6,546.21 6,546.21 6,544.93 6,544.93 44.9K
11:20 6,544.85 6,546.84 6,544.85 6,546.84 55.2K
11:21 6,545.50 6,545.93 6,545.00 6,545.93 95.4K
11:22 6,548.98 6,551.30 6,548.97 6,551.02 122.9K
11:23 6,549.58 6,550.74 6,549.58 6,550.74 122.9K
11:24 6,549.06 6,549.96 6,548.64 6,549.96 170.9K
11:25 6,550.28 6,550.32 6,548.78 6,548.78 75.0K
11:26 6,546.94 6,546.94 6,545.66 6,546.40 76.8K
11:27 6,545.96 6,545.96 6,541.73 6,541.73 85.2K
11:28 6,541.05 6,541.18 6,540.84 6,540.84 86.8K
11:29 6,540.77 6,542.86 6,540.35 6,540.35 41.7K
11:30 6,538.53 6,539.51 6,538.26 6,539.51 177.8K
11:31 6,538.22 6,540.05 6,538.13 6,540.05 70.4K
11:32 6,539.87 6,539.87 6,535.77 6,535.77 107.6K
11:33 6,535.82 6,535.82 6,534.37 6,534.84 100.4K
11:34 6,535.20 6,536.15 6,535.20 6,536.15 68.7K
11:35 6,535.40 6,535.40 6,534.12 6,534.12 38.4K
11:36 6,534.68 6,534.68 6,532.71 6,532.71 74.8K
11:37 6,531.93 6,532.01 6,530.64 6,531.17 65.2K
11:38 6,532.24 6,533.88 6,532.24 6,533.85 48.4K
11:39 6,533.75 6,533.82 6,530.71 6,531.73 103.6K
11:40 6,532.15 6,534.71 6,532.15 6,534.71 109.9K
11:41 6,534.48 6,534.48 6,533.74 6,533.74 44.0K
11:42 6,533.55 6,534.25 6,533.55 6,534.08 36.8K
11:43 6,534.07 6,534.70 6,534.07 6,534.09 32.2K
11:44 6,533.89 6,533.89 6,532.14 6,532.75 61.7K
11:45 6,534.01 6,536.62 6,534.01 6,536.62 61.5K
11:46 6,538.04 6,538.41 6,536.08 6,536.23 61.0K
11:47 6,535.32 6,538.95 6,535.32 6,538.95 123.4K
11:48 6,539.11 6,541.03 6,539.11 6,541.03 65.9K
11:49 6,540.93 6,542.57 6,540.93 6,541.73 37.0K
11:50 6,542.27 6,544.20 6,542.27 6,543.85 76.1K
11:51 6,544.00 6,547.46 6,544.00 6,547.46 84.4K
11:52 6,545.47 6,546.46 6,545.47 6,546.46 73.3K
11:53 6,546.32 6,548.12 6,546.05 6,548.12 59.6K
11:54 6,549.12 6,549.12 6,548.05 6,548.05 42.0K
11:55 6,548.40 6,550.01 6,548.40 6,549.51 54.7K
11:56 6,549.22 6,552.13 6,549.22 6,551.55 93.6K
11:57 6,550.98 6,551.74 6,550.81 6,551.59 46.7K
11:58 6,550.81 6,554.41 6,550.81 6,554.41 120.7K
11:59 6,560.47 6,565.66 6,560.47 6,565.66 372.4K
12:00 6,565.28 6,569.40 6,565.08 6,569.40 259.1K
12:01 6,570.42 6,578.47 6,570.42 6,578.47 262.2K
12:02 6,579.80 6,579.80 6,576.66 6,576.66 216.3K
12:03 6,578.56 6,578.56 6,572.61 6,572.61 156.7K
12:04 6,569.69 6,576.96 6,569.69 6,576.96 311.0K
12:05 6,575.64 6,575.64 6,569.14 6,569.14 171.0K
12:06 6,566.78 6,572.33 6,566.78 6,572.05 90.9K
12:07 6,571.06 6,571.77 6,570.89 6,571.44 55.6K
12:08 6,572.34 6,572.34 6,570.00 6,570.23 35.2K
12:09 6,570.62 6,570.62 6,567.21 6,567.21 143.3K
12:10 6,565.86 6,570.82 6,565.86 6,569.39 54.7K
12:11 6,567.85 6,567.85 6,564.64 6,564.75 48.8K
12:12 6,566.64 6,568.11 6,566.64 6,568.11 47.6K
12:13 6,568.24 6,568.63 6,567.14 6,567.14 35.3K
12:14 6,569.38 6,569.38 6,566.99 6,566.99 100.8K
12:15 6,567.14 6,567.14 6,565.50 6,565.50 47.1K
12:16 6,564.23 6,567.44 6,564.23 6,565.98 80.5K
12:17 6,563.04 6,563.04 6,562.40 6,562.40 95.2K
12:18 6,562.57 6,562.80 6,561.18 6,561.18 89.4K
12:19 6,560.52 6,560.52 6,559.32 6,559.91 32.6K
12:20 6,561.38 6,564.19 6,561.38 6,563.03 122.6K
12:21 6,563.42 6,564.44 6,562.61 6,564.44 50.2K
12:22 6,563.36 6,563.36 6,562.20 6,563.31 48.8K
12:23 6,562.83 6,565.07 6,562.37 6,565.07 103.2K
12:24 6,565.73 6,565.81 6,565.23 6,565.23 98.0K
12:25 6,565.95 6,566.22 6,562.86 6,562.86 38.2K
12:26 6,564.79 6,566.00 6,564.60 6,566.00 55.8K
12:27 6,564.74 6,568.06 6,564.74 6,568.06 39.0K
12:28 6,568.40 6,569.18 6,567.87 6,568.76 83.7K
12:29 6,568.07 6,568.07 6,562.01 6,563.43 115.2K
12:30 6,562.42 6,563.33 6,561.84 6,563.33 55.8K
12:31 6,563.88 6,563.88 6,560.40 6,560.40 55.6K
12:32 6,561.54 6,565.08 6,561.54 6,565.08 71.0K
12:33 6,565.10 6,565.10 6,564.09 6,564.09 57.0K
12:34 6,565.22 6,565.37 6,561.72 6,561.72 110.9K
12:35 6,561.03 6,561.66 6,561.03 6,561.66 118.2K
12:36 6,560.92 6,560.92 6,558.20 6,558.55 98.6K
12:37 6,560.22 6,560.22 6,559.36 6,559.87 38.2K
12:38 6,559.57 6,559.57 6,555.22 6,557.20 190.5K
12:39 6,557.73 6,557.73 6,557.06 6,557.06 58.2K
12:40 6,556.57 6,556.57 6,554.23 6,554.23 45.6K
12:41 6,554.47 6,554.47 6,550.15 6,550.15 114.0K
12:42 6,550.17 6,553.07 6,550.17 6,552.98 61.5K
12:43 6,553.60 6,554.84 6,553.60 6,554.84 70.3K
12:44 6,554.82 6,557.76 6,554.82 6,557.76 79.5K
12:45 6,558.39 6,558.56 6,558.08 6,558.56 44.5K
12:46 6,557.04 6,557.04 6,555.87 6,556.01 111.7K
12:47 6,555.08 6,555.24 6,554.90 6,555.24 50.1K
12:48 6,555.13 6,555.13 6,552.96 6,552.96 125.5K
12:49 6,553.28 6,556.39 6,553.13 6,556.37 85.3K
12:50 6,556.37 6,556.37 6,554.00 6,554.00 55.1K
12:51 6,552.72 6,556.69 6,552.72 6,556.69 73.5K
12:52 6,556.02 6,556.02 6,553.83 6,553.83 63.3K
12:53 6,554.09 6,558.69 6,554.09 6,557.95 49.1K
12:54 6,557.66 6,559.01 6,557.66 6,557.83 69.6K
12:55 6,557.71 6,557.71 6,556.31 6,556.31 26.3K
12:56 6,556.18 6,557.62 6,556.18 6,557.62 52.9K
12:57 6,554.80 6,555.47 6,554.80 6,555.47 72.3K
12:58 6,555.80 6,555.89 6,554.87 6,555.89 55.8K
12:59 6,555.67 6,556.22 6,555.67 6,556.07 84.7K
13:00 6,555.62 6,556.39 6,555.25 6,556.39 43.2K
13:01 6,556.16 6,557.61 6,556.16 6,556.83 47.3K
13:02 6,557.92 6,558.29 6,556.74 6,556.74 42.3K
13:03 6,556.87 6,558.25 6,556.76 6,558.09 45.4K
13:04 6,558.59 6,558.59 6,557.55 6,557.55 54.7K
13:05 6,557.71 6,560.18 6,557.71 6,560.18 258.3K
13:06 6,560.62 6,560.62 6,557.94 6,557.94 49.9K
13:07 6,557.39 6,557.39 6,555.07 6,555.07 125.3K
13:08 6,554.67 6,557.97 6,554.33 6,557.97 214.9K
13:09 6,558.97 6,560.61 6,557.61 6,557.61 315.4K
13:10 6,560.17 6,560.17 6,554.69 6,554.69 74.3K
13:11 6,553.24 6,553.24 6,545.45 6,545.45 246.9K
13:12 6,545.76 6,545.76 6,542.30 6,542.30 77.0K
13:13 6,544.16 6,545.80 6,544.03 6,544.03 141.4K
13:14 6,543.33 6,543.33 6,540.84 6,540.84 60.4K
13:15 6,541.22 6,541.64 6,535.64 6,535.64 137.3K
13:16 6,534.24 6,534.24 6,526.96 6,526.96 257.6K
13:17 6,528.89 6,529.85 6,527.19 6,528.28 145.9K
13:18 6,528.62 6,529.40 6,528.62 6,529.09 87.2K
13:19 6,527.37 6,529.83 6,527.37 6,529.83 105.9K
13:20 6,529.89 6,530.74 6,526.33 6,526.33 127.7K
13:21 6,526.48 6,526.48 6,520.18 6,520.18 268.7K
13:22 6,520.36 6,523.47 6,520.36 6,523.47 108.9K
13:23 6,523.81 6,523.81 6,520.18 6,520.36 75.3K
13:24 6,522.26 6,523.98 6,522.23 6,522.23 87.7K
13:25 6,522.38 6,522.38 6,521.34 6,521.34 85.7K
13:26 6,520.57 6,533.39 6,520.57 6,531.22 410.4K
13:27 6,529.00 6,529.00 6,523.05 6,523.05 81.3K
13:28 6,522.06 6,522.06 6,516.74 6,516.74 684.9K
13:29 6,517.28 6,517.28 6,513.08 6,513.08 254.5K
13:30 6,513.99 6,515.13 6,513.78 6,514.87 98.7K
13:31 6,514.88 6,514.88 6,512.33 6,512.33 65.8K
13:32 6,512.85 6,513.32 6,511.90 6,511.90 146.3K
13:33 6,512.30 6,513.26 6,512.30 6,513.23 107.1K
13:34 6,512.18 6,512.18 6,507.50 6,509.43 150.1K
13:35 6,510.27 6,514.69 6,510.27 6,514.69 60.1K
13:36 6,515.96 6,520.53 6,515.58 6,520.53 150.4K
13:37 6,520.54 6,520.67 6,517.10 6,517.10 65.7K
13:38 6,517.26 6,517.80 6,517.26 6,517.80 68.3K
13:39 6,517.51 6,517.51 6,515.25 6,516.64 92.2K
13:40 6,516.26 6,519.34 6,516.03 6,519.34 108.0K
13:41 6,516.91 6,516.91 6,515.25 6,515.58 39.5K
13:42 6,515.93 6,516.49 6,515.43 6,515.90 45.2K
13:43 6,513.05 6,514.11 6,513.05 6,513.44 38.0K
13:44 6,513.02 6,515.24 6,513.02 6,515.08 202.9K
13:45 6,514.58 6,514.67 6,513.16 6,513.16 23.9K
13:46 6,511.76 6,511.76 6,510.81 6,510.85 33.8K
13:47 6,511.31 6,515.80 6,511.31 6,515.80 62.1K
13:48 6,515.27 6,515.39 6,511.74 6,511.74 64.5K
13:49 6,511.40 6,511.43 6,510.37 6,510.84 64.9K
13:50 6,511.38 6,513.75 6,511.38 6,513.75 65.1K
13:51 6,513.11 6,513.85 6,512.23 6,512.23 60.9K
13:52 6,512.41 6,513.01 6,512.39 6,513.01 73.9K
13:53 6,513.12 6,513.79 6,512.74 6,513.56 49.3K
13:54 6,513.41 6,515.06 6,512.80 6,515.06 29.2K
13:55 6,515.25 6,515.75 6,515.01 6,515.30 43.5K
13:56 6,515.40 6,516.63 6,515.40 6,515.47 45.6K
13:57 6,515.51 6,515.69 6,512.96 6,512.96 102.9K
13:58 6,512.47 6,512.47 6,511.64 6,511.64 93.4K
13:59 6,512.59 6,513.46 6,511.29 6,511.29 91.2K
14:00 6,510.67 6,511.69 6,509.39 6,511.69 77.4K
14:01 6,512.64 6,512.64 6,512.43 6,512.45 39.7K
14:02 6,512.07 6,513.62 6,512.07 6,513.62 47.5K
14:03 6,513.25 6,518.09 6,513.25 6,518.09 66.8K
14:04 6,518.16 6,521.42 6,518.16 6,521.42 109.5K
14:05 6,522.80 6,523.74 6,522.80 6,523.74 72.5K
14:06 6,523.56 6,527.24 6,523.56 6,526.50 89.6K
14:07 6,527.75 6,527.75 6,526.49 6,526.49 38.9K
14:08 6,526.87 6,527.17 6,523.75 6,523.75 51.1K
14:09 6,523.07 6,523.25 6,522.78 6,522.78 50.7K
14:10 6,522.95 6,522.95 6,520.42 6,520.42 102.5K
14:11 6,520.95 6,522.93 6,520.32 6,522.93 60.5K
14:12 6,522.78 6,524.63 6,522.78 6,524.52 59.2K
14:13 6,523.86 6,524.49 6,523.59 6,523.59 92.1K
14:14 6,522.19 6,525.92 6,522.19 6,525.92 151.4K
14:15 6,526.05 6,528.77 6,526.05 6,528.77 90.6K
14:16 6,528.10 6,528.10 6,527.22 6,527.52 61.6K
14:17 6,527.01 6,527.01 6,524.80 6,525.18 69.1K
14:18 6,526.33 6,526.91 6,525.43 6,525.43 36.0K
14:19 6,522.89 6,525.39 6,522.89 6,525.33 129.2K
14:20 6,525.37 6,525.68 6,524.40 6,525.68 53.6K
14:21 6,525.17 6,527.96 6,525.17 6,527.96 47.1K
14:22 6,527.62 6,529.53 6,525.47 6,529.53 140.8K
14:23 6,530.56 6,533.47 6,530.56 6,533.19 117.8K
14:24 6,531.53 6,531.53 6,529.20 6,529.20 76.4K
14:25 6,528.18 6,529.16 6,528.18 6,529.16 62.1K
14:26 6,529.04 6,529.22 6,528.89 6,528.98 42.4K
14:27 6,528.34 6,528.34 6,523.76 6,523.76 81.2K
14:28 6,524.81 6,527.17 6,524.81 6,527.17 66.3K
14:29 6,525.78 6,527.17 6,525.78 6,527.05 93.5K
14:30 6,525.21 6,525.21 6,523.89 6,523.89 80.5K
14:31 6,523.66 6,524.51 6,522.45 6,523.93 66.8K
14:32 6,524.43 6,525.90 6,524.43 6,525.90 34.6K
14:33 6,527.43 6,527.43 6,526.72 6,526.78 95.3K
14:34 6,526.30 6,526.30 6,524.61 6,524.61 43.3K
14:35 6,525.01 6,526.26 6,525.01 6,526.26 40.4K
14:36 6,524.45 6,525.65 6,524.45 6,525.65 56.9K
14:37 6,526.06 6,526.06 6,524.39 6,524.39 52.5K
14:38 6,524.92 6,524.92 6,522.56 6,522.72 147.7K
14:39 6,522.29 6,522.29 6,521.75 6,522.10 67.7K
14:40 6,523.02 6,523.60 6,522.30 6,523.60 74.8K
14:41 6,525.66 6,527.47 6,525.66 6,527.47 73.9K
14:42 6,527.62 6,529.43 6,527.62 6,529.43 54.5K
14:43 6,531.28 6,531.28 6,530.74 6,530.86 46.4K
14:44 6,530.13 6,531.66 6,530.13 6,531.42 28.3K
14:45 6,531.32 6,531.32 6,530.41 6,531.29 37.1K
14:46 6,531.44 6,532.46 6,531.44 6,532.46 38.0K
14:47 6,533.56 6,534.25 6,533.21 6,533.21 85.0K
14:48 6,533.74 6,533.85 6,533.26 6,533.38 35.6K
14:49 6,531.31 6,531.55 6,531.24 6,531.55 70.8K
14:50 6,531.62 6,534.98 6,531.62 6,534.98 103.5K
14:51 6,535.47 6,535.47 6,535.08 6,535.26 86.8K
14:52 6,535.05 6,535.51 6,534.49 6,535.51 65.6K
14:53 6,535.39 6,536.66 6,534.99 6,536.66 49.5K
14:54 6,536.43 6,536.66 6,536.38 6,536.57 35.2K
14:55 6,535.93 6,537.96 6,535.93 6,537.96 72.3K
14:56 6,538.97 6,540.64 6,538.97 6,540.02 102.9K
14:57 6,538.92 6,538.92 6,537.75 6,538.71 53.1K
14:58 6,539.03 6,540.32 6,538.25 6,540.32 42.8K
14:59 6,539.72 6,539.72 6,537.82 6,537.82 46.2K
15:00 6,537.59 6,537.59 6,536.55 6,537.42 34.0K
15:01 6,537.74 6,538.50 6,537.74 6,538.50 70.1K
15:02 6,538.48 6,538.48 6,535.97 6,537.38 176.4K
15:03 6,537.26 6,537.26 6,535.92 6,536.11 43.4K
15:04 6,536.05 6,537.86 6,536.05 6,537.86 54.7K
15:05 6,537.81 6,538.27 6,537.81 6,538.14 24.4K
15:06 6,538.02 6,538.14 6,537.22 6,537.22 42.0K
15:07 6,536.95 6,536.95 6,534.36 6,534.46 89.7K
15:08 6,533.85 6,534.02 6,533.21 6,533.55 37.9K
15:09 6,533.99 6,534.17 6,533.73 6,534.16 61.5K
15:10 6,534.79 6,535.59 6,534.68 6,535.59 81.5K
15:11 6,534.36 6,534.89 6,534.36 6,534.61 59.6K
15:12 6,534.60 6,534.60 6,533.81 6,533.81 90.9K
15:13 6,534.31 6,534.92 6,533.71 6,533.71 54.0K
15:14 6,534.58 6,536.43 6,534.58 6,535.50 61.1K
15:15 6,535.23 6,535.99 6,535.23 6,535.99 80.9K
15:16 6,536.43 6,536.43 6,535.51 6,535.63 67.5K
15:17 6,535.13 6,535.13 6,530.80 6,531.91 168.4K
15:18 6,531.87 6,531.87 6,529.29 6,529.29 57.7K
15:19 6,528.46 6,529.89 6,528.46 6,529.89 102.3K
15:20 6,531.11 6,532.03 6,531.11 6,531.18 100.0K
15:21 6,530.60 6,530.60 6,527.29 6,527.29 65.8K
15:22 6,527.36 6,528.47 6,526.06 6,528.47 69.1K
15:23 6,527.87 6,527.87 6,527.03 6,527.79 40.1K
15:24 6,527.71 6,527.98 6,526.73 6,526.73 109.0K
15:25 6,526.44 6,528.12 6,526.44 6,528.12 114.6K
15:26 6,527.11 6,529.34 6,527.11 6,527.83 126.1K
15:27 6,527.08 6,527.08 6,522.88 6,523.03 110.2K
15:28 6,523.66 6,524.45 6,523.24 6,524.07 129.9K
15:29 6,522.67 6,523.44 6,520.83 6,523.44 124.6K
15:30 6,523.55 6,523.55 6,521.86 6,521.86 75.9K
15:31 6,523.43 6,524.78 6,523.43 6,523.98 170.5K
15:32 6,524.50 6,524.52 6,524.15 6,524.29 101.2K
15:33 6,524.34 6,526.36 6,524.34 6,526.36 80.9K
15:34 6,526.49 6,527.88 6,526.36 6,527.39 135.9K
15:35 6,526.80 6,526.80 6,523.47 6,524.55 131.2K
15:36 6,525.35 6,525.53 6,524.30 6,524.30 57.2K
15:37 6,523.38 6,523.39 6,523.28 6,523.39 110.5K
15:38 6,523.50 6,524.43 6,521.12 6,521.12 87.1K
15:39 6,521.41 6,521.47 6,520.24 6,520.24 71.1K
15:40 6,520.25 6,522.30 6,520.25 6,522.30 108.1K
15:41 6,523.54 6,524.15 6,522.70 6,524.15 112.3K
15:42 6,524.85 6,529.54 6,524.85 6,529.54 295.7K
15:43 6,530.65 6,531.64 6,530.39 6,530.99 103.2K
15:44 6,531.30 6,534.30 6,531.30 6,534.21 149.4K
15:45 6,534.99 6,534.99 6,533.71 6,534.19 85.1K
15:46 6,533.96 6,536.06 6,533.96 6,534.58 146.1K
15:47 6,534.81 6,534.81 6,532.49 6,532.49 262.3K
15:48 6,534.45 6,535.63 6,534.45 6,535.56 133.4K
15:49 6,535.10 6,535.10 6,534.16 6,534.16 105.0K
15:50 6,534.93 6,534.93 6,532.39 6,533.84 629.2K
15:51 6,535.85 6,535.85 6,530.81 6,530.81 283.2K
15:52 6,530.68 6,531.12 6,529.21 6,529.21 243.8K
15:53 6,529.29 6,529.78 6,528.05 6,529.78 261.1K
15:54 6,529.61 6,531.65 6,529.61 6,531.32 259.2K
15:55 6,531.82 6,531.82 6,528.11 6,528.65 385.8K
15:56 6,527.22 6,529.80 6,527.22 6,529.80 502.2K
15:57 6,530.87 6,532.01 6,530.87 6,532.01 277.8K
15:58 6,530.80 6,530.80 6,527.92 6,527.92 417.3K
15:59 6,527.75 6,527.75 6,526.30 6,527.53 754.0K
16:00 6,528.63 6,532.79 6,528.63 6,532.79 36,624.6K
16:01 6,532.79 6,532.79 6,532.79 6,532.79 12.4K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据