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 6,532.79 6,600.31 6,532.79 6,592.62 1,280.0K
09:31 6,581.29 6,581.53 6,574.31 6,574.31 392.2K
09:32 6,571.12 6,571.12 6,564.98 6,565.01 462.5K
09:33 6,568.12 6,568.12 6,555.04 6,555.04 290.2K
09:34 6,551.18 6,551.18 6,534.37 6,534.37 364.5K
09:35 6,530.53 6,534.03 6,530.53 6,534.03 193.1K
09:36 6,531.43 6,531.43 6,512.71 6,512.71 469.9K
09:37 6,512.52 6,513.57 6,507.54 6,513.57 473.8K
09:38 6,531.03 6,547.34 6,531.03 6,543.67 516.2K
09:39 6,538.52 6,538.52 6,534.45 6,534.52 266.8K
09:40 6,533.35 6,535.49 6,526.66 6,535.49 240.4K
09:41 6,539.05 6,539.98 6,534.50 6,539.98 288.6K
09:42 6,545.31 6,545.31 6,542.29 6,543.43 481.8K
09:43 6,541.34 6,543.26 6,541.34 6,542.29 213.4K
09:44 6,540.49 6,549.32 6,540.49 6,549.32 221.8K
09:45 6,550.57 6,555.51 6,550.57 6,555.51 343.0K
09:46 6,560.49 6,564.94 6,560.17 6,564.94 269.7K
09:47 6,565.39 6,576.71 6,565.39 6,576.71 449.6K
09:48 6,580.86 6,588.70 6,580.86 6,588.70 257.9K
09:49 6,585.15 6,587.35 6,582.63 6,582.63 142.5K
09:50 6,579.13 6,581.59 6,579.13 6,580.94 160.9K
09:51 6,580.82 6,580.82 6,576.90 6,577.63 232.2K
09:52 6,582.25 6,585.24 6,573.81 6,573.81 378.2K
09:53 6,569.22 6,569.22 6,567.61 6,567.61 192.1K
09:54 6,568.75 6,571.97 6,568.75 6,571.97 211.6K
09:55 6,573.68 6,575.35 6,573.68 6,574.01 401.3K
09:56 6,570.74 6,575.59 6,570.16 6,575.59 544.7K
09:57 6,578.96 6,581.50 6,578.96 6,580.81 150.3K
09:58 6,581.32 6,585.97 6,581.32 6,585.97 196.8K
09:59 6,584.25 6,585.41 6,583.59 6,583.59 196.6K
10:00 6,583.99 6,594.64 6,583.99 6,585.42 667.3K
10:01 6,590.12 6,590.12 6,586.30 6,588.71 195.1K
10:02 6,581.88 6,581.88 6,579.90 6,579.90 109.6K
10:03 6,581.56 6,585.93 6,581.56 6,583.67 224.8K
10:04 6,582.36 6,588.19 6,581.64 6,588.19 97.4K
10:05 6,587.33 6,589.05 6,583.83 6,585.90 243.3K
10:06 6,585.16 6,589.13 6,584.33 6,587.05 135.9K
10:07 6,586.56 6,590.56 6,584.23 6,584.23 80.1K
10:08 6,583.65 6,589.70 6,583.23 6,589.70 296.5K
10:09 6,587.99 6,590.59 6,587.99 6,590.59 99.5K
10:10 6,590.02 6,595.26 6,590.02 6,594.36 127.7K
10:11 6,586.43 6,586.43 6,568.88 6,568.88 397.5K
10:12 6,566.59 6,566.59 6,558.85 6,558.85 475.9K
10:13 6,559.74 6,561.89 6,554.00 6,554.00 342.2K
10:14 6,554.47 6,554.47 6,546.51 6,547.78 401.8K
10:15 6,547.29 6,547.29 6,537.95 6,537.95 406.7K
10:16 6,536.77 6,537.38 6,526.81 6,526.81 382.3K
10:17 6,521.43 6,524.27 6,520.09 6,520.09 348.1K
10:18 6,522.89 6,522.89 6,517.30 6,517.30 144.0K
10:19 6,516.27 6,518.48 6,514.17 6,517.44 265.1K
10:20 6,517.34 6,517.34 6,513.23 6,513.25 404.5K
10:21 6,515.42 6,519.75 6,515.42 6,517.59 295.6K
10:22 6,516.03 6,526.08 6,516.03 6,526.08 390.6K
10:23 6,532.25 6,535.09 6,532.25 6,534.55 333.8K
10:24 6,534.47 6,539.86 6,534.47 6,537.53 177.0K
10:25 6,539.71 6,544.25 6,539.71 6,544.25 239.3K
10:26 6,544.63 6,551.64 6,544.63 6,551.64 199.8K
10:27 6,551.81 6,555.91 6,551.81 6,554.90 270.4K
10:28 6,552.17 6,552.17 6,548.63 6,549.80 237.8K
10:29 6,551.68 6,551.68 6,544.84 6,544.84 174.0K
10:30 6,544.57 6,547.18 6,543.02 6,547.18 188.1K
10:31 6,550.70 6,556.41 6,550.70 6,554.61 375.8K
10:32 6,552.23 6,552.23 6,551.65 6,551.65 128.3K
10:33 6,552.64 6,555.56 6,552.64 6,555.56 128.2K
10:34 6,558.19 6,558.78 6,556.67 6,558.33 117.5K
10:35 6,558.41 6,559.19 6,557.59 6,559.19 60.4K
10:36 6,557.59 6,557.59 6,555.06 6,555.06 144.1K
10:37 6,554.01 6,557.05 6,554.01 6,555.17 101.5K
10:38 6,553.20 6,553.20 6,552.52 6,552.52 250.2K
10:39 6,551.82 6,551.82 6,548.53 6,548.53 153.3K
10:40 6,547.11 6,548.80 6,547.11 6,548.53 315.6K
10:41 6,549.95 6,550.41 6,548.80 6,548.80 87.8K
10:42 6,548.03 6,548.03 6,539.36 6,539.36 227.4K
10:43 6,539.70 6,548.15 6,539.70 6,548.15 96.3K
10:44 6,549.59 6,551.26 6,546.69 6,546.69 71.2K
10:45 6,546.38 6,546.38 6,544.66 6,545.57 60.0K
10:46 6,546.77 6,547.46 6,546.68 6,547.44 189.4K
10:47 6,547.78 6,551.76 6,547.78 6,551.76 110.7K
10:48 6,551.29 6,551.29 6,542.40 6,542.51 213.9K
10:49 6,542.17 6,542.17 6,539.21 6,539.21 118.0K
10:50 6,536.70 6,536.70 6,532.56 6,532.56 101.2K
10:51 6,532.96 6,532.96 6,528.51 6,528.51 131.0K
10:52 6,528.40 6,528.40 6,527.39 6,528.08 175.2K
10:53 6,529.05 6,529.05 6,524.51 6,524.51 363.7K
10:54 6,523.84 6,525.45 6,523.84 6,525.45 54.1K
10:55 6,526.88 6,526.88 6,522.70 6,524.00 104.9K
10:56 6,524.65 6,527.67 6,524.65 6,527.67 142.2K
10:57 6,528.20 6,532.09 6,527.26 6,532.09 75.0K
10:58 6,531.44 6,532.96 6,531.44 6,532.96 57.9K
10:59 6,533.04 6,533.30 6,532.54 6,533.30 51.1K
11:00 6,535.43 6,535.43 6,532.35 6,532.35 154.3K
11:01 6,525.59 6,526.01 6,519.25 6,519.25 549.5K
11:02 6,537.49 6,537.49 6,521.23 6,523.65 431.0K
11:03 6,519.70 6,519.70 6,516.45 6,517.84 138.2K
11:04 6,517.83 6,522.14 6,517.69 6,522.14 127.9K
11:05 6,524.81 6,524.81 6,522.44 6,522.44 125.4K
11:06 6,522.61 6,522.61 6,521.25 6,521.25 37.8K
11:07 6,520.63 6,524.19 6,520.63 6,522.28 112.4K
11:08 6,521.52 6,522.23 6,521.19 6,521.33 65.4K
11:09 6,517.86 6,518.44 6,516.95 6,518.03 132.1K
11:10 6,518.22 6,519.82 6,515.40 6,515.40 155.5K
11:11 6,515.75 6,515.75 6,512.38 6,514.20 194.2K
11:12 6,514.65 6,516.13 6,514.04 6,514.34 204.7K
11:13 6,513.47 6,513.47 6,510.33 6,510.33 149.4K
11:14 6,509.57 6,511.08 6,509.57 6,510.52 178.9K
11:15 6,512.31 6,512.31 6,508.09 6,508.09 107.5K
11:16 6,505.95 6,506.35 6,502.42 6,502.42 187.0K
11:17 6,502.42 6,502.42 6,501.14 6,501.63 546.6K
11:18 6,501.32 6,501.32 6,499.26 6,499.47 213.0K
11:19 6,499.48 6,500.45 6,498.35 6,498.35 158.7K
11:20 6,494.99 6,497.42 6,494.61 6,497.42 304.1K
11:21 6,499.56 6,499.76 6,497.29 6,497.29 146.8K
11:22 6,500.32 6,502.49 6,500.32 6,501.82 131.7K
11:23 6,504.38 6,504.98 6,487.85 6,487.85 686.1K
11:24 6,486.80 6,491.23 6,486.80 6,491.23 153.9K
11:25 6,495.23 6,495.23 6,490.61 6,490.61 173.1K
11:26 6,491.94 6,497.03 6,491.94 6,491.98 158.8K
11:27 6,490.34 6,490.34 6,485.92 6,485.92 246.4K
11:28 6,487.71 6,489.50 6,487.71 6,488.68 171.9K
11:29 6,488.60 6,488.60 6,485.04 6,487.90 175.7K
11:30 6,486.77 6,492.58 6,486.77 6,492.58 150.8K
11:31 6,495.46 6,495.46 6,489.28 6,489.45 127.4K
11:32 6,488.23 6,488.23 6,482.38 6,482.38 262.4K
11:33 6,481.73 6,482.97 6,481.73 6,482.17 104.3K
11:34 6,483.18 6,487.06 6,483.18 6,487.06 91.4K
11:35 6,487.42 6,489.28 6,487.42 6,488.78 107.0K
11:36 6,489.91 6,490.06 6,488.82 6,490.06 94.0K
11:37 6,492.51 6,492.51 6,489.54 6,489.54 87.7K
11:38 6,489.56 6,491.57 6,489.08 6,491.57 60.6K
11:39 6,494.13 6,496.60 6,494.13 6,496.60 81.5K
11:40 6,497.09 6,503.38 6,497.09 6,503.38 98.7K
11:41 6,500.16 6,503.24 6,500.16 6,503.24 116.9K
11:42 6,503.62 6,504.63 6,503.23 6,503.77 99.8K
11:43 6,502.79 6,502.85 6,502.48 6,502.48 74.7K
11:44 6,500.05 6,501.15 6,500.01 6,500.88 110.6K
11:45 6,500.92 6,506.15 6,500.92 6,502.97 123.0K
11:46 6,504.52 6,506.58 6,504.10 6,504.10 97.2K
11:47 6,503.74 6,503.74 6,498.55 6,498.55 49.9K
11:48 6,498.21 6,498.88 6,497.99 6,497.99 70.5K
11:49 6,497.95 6,500.21 6,497.95 6,500.21 202.0K
11:50 6,501.45 6,502.07 6,501.45 6,501.98 143.3K
11:51 6,501.78 6,504.76 6,501.78 6,502.58 95.6K
11:52 6,500.12 6,500.12 6,497.79 6,498.58 110.8K
11:53 6,498.27 6,499.30 6,498.27 6,498.29 58.7K
11:54 6,498.80 6,503.60 6,498.80 6,503.60 88.8K
11:55 6,504.64 6,508.39 6,504.64 6,508.39 146.5K
11:56 6,511.16 6,513.39 6,511.16 6,513.39 137.9K
11:57 6,514.84 6,514.99 6,513.24 6,513.24 101.5K
11:58 6,513.54 6,516.50 6,513.54 6,516.50 85.0K
11:59 6,515.44 6,515.49 6,514.85 6,514.85 227.6K
12:00 6,515.74 6,517.04 6,515.74 6,516.59 69.4K
12:01 6,515.63 6,517.46 6,513.97 6,513.97 124.2K
12:02 6,511.73 6,511.73 6,508.48 6,508.48 75.8K
12:03 6,509.96 6,511.11 6,508.06 6,511.11 104.4K
12:04 6,512.08 6,514.66 6,512.08 6,514.27 44.6K
12:05 6,513.64 6,514.10 6,511.07 6,511.07 65.5K
12:06 6,511.92 6,515.10 6,511.92 6,514.80 37.6K
12:07 6,512.67 6,512.84 6,512.06 6,512.84 41.3K
12:08 6,513.34 6,513.77 6,512.96 6,513.77 55.1K
12:09 6,512.81 6,512.81 6,509.95 6,509.95 41.8K
12:10 6,509.85 6,511.51 6,509.85 6,511.51 40.6K
12:11 6,512.92 6,519.15 6,512.92 6,518.74 132.1K
12:12 6,515.92 6,515.92 6,514.52 6,515.26 53.0K
12:13 6,513.63 6,516.00 6,512.34 6,515.56 75.3K
12:14 6,516.21 6,517.32 6,516.21 6,517.32 33.8K
12:15 6,518.30 6,518.30 6,514.00 6,514.00 82.8K
12:16 6,516.33 6,516.70 6,516.33 6,516.33 81.8K
12:17 6,515.64 6,516.18 6,515.53 6,516.18 44.2K
12:18 6,518.58 6,519.91 6,518.58 6,519.28 41.2K
12:19 6,517.21 6,517.21 6,515.20 6,515.20 67.1K
12:20 6,515.16 6,515.56 6,515.04 6,515.39 45.5K
12:21 6,515.30 6,515.30 6,511.95 6,511.95 30.0K
12:22 6,512.90 6,514.20 6,512.90 6,513.24 72.7K
12:23 6,512.50 6,515.66 6,512.50 6,515.66 102.7K
12:24 6,515.13 6,515.62 6,515.13 6,515.62 25.4K
12:25 6,515.01 6,515.71 6,513.80 6,513.80 67.5K
12:26 6,514.31 6,515.28 6,514.31 6,514.97 28.5K
12:27 6,513.33 6,516.13 6,513.27 6,516.13 148.4K
12:28 6,516.08 6,518.42 6,515.63 6,518.42 72.3K
12:29 6,523.90 6,531.89 6,523.90 6,531.89 260.2K
12:30 6,535.23 6,537.38 6,535.23 6,537.38 142.0K
12:31 6,537.17 6,538.10 6,537.03 6,537.03 88.0K
12:32 6,536.96 6,537.46 6,536.96 6,536.99 42.0K
12:33 6,534.51 6,536.85 6,534.51 6,536.09 120.6K
12:34 6,537.07 6,538.04 6,537.07 6,537.52 90.4K
12:35 6,537.11 6,537.83 6,536.28 6,536.28 45.6K
12:36 6,536.78 6,545.20 6,536.78 6,545.20 158.0K
12:37 6,544.81 6,546.18 6,544.81 6,546.18 102.5K
12:38 6,545.83 6,546.65 6,545.20 6,545.20 90.6K
12:39 6,545.01 6,548.12 6,545.01 6,547.29 76.2K
12:40 6,547.77 6,548.03 6,546.76 6,548.03 50.8K
12:41 6,547.67 6,550.43 6,547.67 6,549.06 64.9K
12:42 6,549.35 6,549.35 6,546.93 6,546.93 91.6K
12:43 6,545.83 6,547.46 6,545.17 6,547.46 91.2K
12:44 6,547.59 6,548.06 6,546.93 6,548.06 88.0K
12:45 6,548.10 6,548.49 6,546.85 6,546.85 50.9K
12:46 6,547.83 6,547.83 6,544.17 6,544.17 75.6K
12:47 6,544.32 6,544.94 6,544.21 6,544.21 47.1K
12:48 6,543.62 6,543.62 6,539.66 6,539.66 55.1K
12:49 6,538.97 6,538.97 6,532.25 6,532.25 56.6K
12:50 6,534.61 6,536.13 6,534.26 6,536.13 100.2K
12:51 6,537.40 6,537.40 6,535.45 6,536.65 46.5K
12:52 6,537.84 6,538.16 6,537.31 6,538.16 43.1K
12:53 6,536.76 6,537.01 6,536.68 6,536.79 40.9K
12:54 6,536.67 6,537.77 6,536.67 6,537.77 20.5K
12:55 6,537.46 6,537.46 6,537.12 6,537.16 27.6K
12:56 6,538.44 6,540.74 6,538.44 6,540.19 47.5K
12:57 6,540.96 6,542.37 6,540.96 6,542.37 58.8K
12:58 6,542.41 6,548.24 6,542.41 6,548.24 214.1K
12:59 6,545.21 6,545.21 6,544.38 6,544.38 61.4K
13:00 6,545.28 6,545.28 6,533.63 6,538.53 374.3K
13:01 6,540.03 6,543.74 6,540.03 6,543.74 155.2K
13:02 6,544.25 6,546.17 6,544.25 6,546.17 106.1K
13:03 6,545.24 6,546.34 6,543.19 6,546.34 73.5K
13:04 6,546.14 6,546.14 6,543.88 6,543.88 44.1K
13:05 6,545.12 6,549.13 6,545.12 6,549.13 85.4K
13:06 6,550.73 6,550.90 6,548.51 6,548.51 75.0K
13:07 6,549.28 6,550.09 6,549.28 6,549.55 30.4K
13:08 6,550.99 6,556.15 6,550.99 6,556.15 88.2K
13:09 6,555.52 6,556.68 6,555.52 6,556.49 47.0K
13:10 6,554.62 6,554.62 6,552.47 6,552.47 126.9K
13:11 6,552.39 6,552.66 6,550.45 6,550.45 111.1K
13:12 6,550.38 6,550.38 6,548.68 6,548.68 36.1K
13:13 6,550.24 6,550.46 6,548.75 6,548.75 46.9K
13:14 6,549.22 6,550.50 6,549.22 6,549.98 32.9K
13:15 6,549.06 6,550.62 6,549.06 6,549.71 35.5K
13:16 6,550.28 6,550.28 6,549.76 6,549.76 29.6K
13:17 6,551.59 6,554.89 6,551.59 6,554.89 73.4K
13:18 6,554.66 6,555.12 6,554.00 6,554.00 33.4K
13:19 6,552.81 6,553.53 6,552.67 6,552.67 39.4K
13:20 6,551.71 6,551.88 6,551.24 6,551.44 130.2K
13:21 6,551.35 6,553.32 6,551.35 6,553.32 65.7K
13:22 6,554.35 6,554.47 6,553.15 6,553.15 26.0K
13:23 6,552.93 6,552.93 6,551.74 6,551.81 31.3K
13:24 6,551.59 6,551.59 6,548.93 6,550.36 200.5K
13:25 6,549.96 6,551.04 6,549.46 6,549.46 71.8K
13:26 6,549.47 6,551.89 6,549.47 6,551.88 44.0K
13:27 6,548.91 6,550.63 6,548.73 6,550.63 97.0K
13:28 6,550.82 6,551.62 6,550.23 6,550.23 26.7K
13:29 6,550.48 6,550.48 6,544.18 6,544.18 94.6K
13:30 6,541.96 6,542.57 6,541.96 6,542.39 62.4K
13:31 6,541.05 6,541.22 6,539.94 6,539.94 104.1K
13:32 6,539.67 6,539.67 6,537.71 6,537.71 37.5K
13:33 6,538.02 6,538.02 6,534.96 6,534.96 68.8K
13:34 6,533.14 6,533.14 6,531.77 6,531.77 203.3K
13:35 6,529.54 6,529.99 6,528.86 6,529.83 238.6K
13:36 6,527.80 6,527.80 6,524.54 6,524.54 189.3K
13:37 6,525.53 6,525.53 6,520.62 6,520.62 79.9K
13:38 6,520.42 6,522.49 6,520.42 6,521.94 109.7K
13:39 6,521.88 6,522.11 6,517.87 6,518.64 88.5K
13:40 6,519.36 6,519.90 6,517.13 6,517.13 166.3K
13:41 6,517.64 6,519.71 6,517.64 6,519.71 53.7K
13:42 6,520.38 6,520.38 6,520.17 6,520.21 56.0K
13:43 6,520.48 6,522.94 6,520.48 6,522.94 111.7K
13:44 6,523.36 6,526.15 6,523.36 6,526.15 80.3K
13:45 6,529.17 6,529.17 6,525.29 6,525.29 194.3K
13:46 6,524.92 6,526.99 6,523.59 6,526.99 104.1K
13:47 6,529.00 6,529.00 6,527.20 6,527.20 77.2K
13:48 6,526.41 6,527.88 6,526.41 6,527.88 42.3K
13:49 6,527.36 6,529.10 6,527.12 6,529.10 49.7K
13:50 6,529.69 6,530.62 6,529.05 6,530.62 48.4K
13:51 6,530.87 6,531.84 6,529.72 6,529.72 81.5K
13:52 6,530.74 6,534.78 6,530.70 6,534.78 85.5K
13:53 6,534.99 6,536.01 6,534.99 6,535.53 54.8K
13:54 6,536.61 6,538.67 6,536.61 6,538.67 73.9K
13:55 6,539.32 6,539.51 6,538.71 6,539.51 61.2K
13:56 6,540.17 6,540.71 6,540.10 6,540.71 161.1K
13:57 6,541.93 6,547.08 6,541.93 6,547.08 196.7K
13:58 6,546.41 6,548.16 6,546.41 6,548.16 42.1K
13:59 6,547.56 6,547.92 6,544.18 6,544.76 111.1K
14:00 6,544.48 6,547.35 6,544.10 6,547.35 142.3K
14:01 6,547.61 6,547.61 6,546.32 6,546.32 49.1K
14:02 6,547.92 6,548.55 6,547.37 6,548.55 71.6K
14:03 6,548.31 6,548.31 6,544.99 6,544.99 118.6K
14:04 6,542.80 6,545.06 6,542.63 6,545.06 59.0K
14:05 6,545.45 6,547.31 6,545.16 6,547.31 166.9K
14:06 6,547.74 6,549.61 6,547.74 6,549.43 119.1K
14:07 6,548.70 6,548.70 6,546.96 6,547.38 62.1K
14:08 6,545.75 6,546.39 6,545.58 6,545.58 32.8K
14:09 6,545.88 6,546.62 6,545.59 6,546.24 115.3K
14:10 6,545.76 6,546.76 6,545.76 6,546.76 61.1K
14:11 6,546.63 6,548.25 6,546.58 6,548.25 42.0K
14:12 6,548.16 6,548.54 6,547.16 6,547.86 44.3K
14:13 6,547.94 6,547.94 6,546.41 6,546.41 89.7K
14:14 6,548.09 6,548.09 6,542.65 6,542.65 414.0K
14:15 6,542.07 6,544.28 6,542.07 6,544.28 84.9K
14:16 6,546.21 6,549.50 6,546.21 6,547.19 117.6K
14:17 6,546.76 6,546.76 6,544.83 6,544.83 27.1K
14:18 6,544.54 6,544.80 6,543.84 6,543.84 36.3K
14:19 6,543.08 6,545.35 6,542.68 6,545.35 153.3K
14:20 6,544.95 6,545.03 6,543.52 6,543.97 52.1K
14:21 6,544.14 6,547.09 6,544.14 6,547.09 94.6K
14:22 6,546.84 6,547.49 6,546.78 6,547.31 34.4K
14:23 6,546.77 6,546.77 6,538.91 6,538.91 199.8K
14:24 6,536.59 6,538.07 6,535.92 6,535.92 195.6K
14:25 6,535.92 6,536.08 6,534.47 6,535.03 95.1K
14:26 6,534.48 6,535.19 6,534.48 6,535.19 142.5K
14:27 6,532.89 6,536.01 6,532.89 6,535.83 116.9K
14:28 6,534.54 6,534.54 6,532.89 6,532.89 87.3K
14:29 6,531.75 6,531.75 6,531.38 6,531.39 156.8K
14:30 6,529.94 6,532.45 6,529.94 6,532.45 177.8K
14:31 6,533.09 6,534.37 6,532.06 6,532.06 230.8K
14:32 6,534.02 6,538.58 6,534.02 6,538.58 99.1K
14:33 6,539.00 6,539.00 6,536.03 6,536.03 220.5K
14:34 6,537.14 6,538.03 6,537.14 6,538.03 96.5K
14:35 6,539.23 6,540.18 6,539.23 6,539.60 78.7K
14:36 6,539.79 6,539.92 6,538.44 6,538.44 59.7K
14:37 6,537.68 6,541.25 6,537.68 6,541.25 106.8K
14:38 6,541.01 6,541.01 6,538.82 6,539.42 76.2K
14:39 6,538.26 6,540.12 6,538.26 6,540.12 38.7K
14:40 6,539.41 6,539.52 6,534.58 6,534.58 136.5K
14:41 6,535.09 6,535.09 6,533.77 6,533.77 129.7K
14:42 6,534.19 6,534.19 6,530.49 6,530.49 115.9K
14:43 6,530.53 6,530.53 6,529.23 6,529.23 93.1K
14:44 6,529.95 6,530.68 6,529.95 6,530.20 44.1K
14:45 6,530.71 6,530.71 6,527.51 6,527.79 185.0K
14:46 6,529.55 6,529.55 6,528.56 6,528.56 68.4K
14:47 6,529.20 6,531.47 6,529.20 6,531.47 48.7K
14:48 6,532.39 6,532.87 6,531.83 6,532.87 96.8K
14:49 6,533.03 6,533.03 6,531.03 6,531.51 37.7K
14:50 6,532.54 6,532.98 6,529.80 6,529.80 143.9K
14:51 6,530.37 6,531.92 6,530.37 6,531.90 75.0K
14:52 6,530.97 6,531.94 6,530.58 6,531.94 54.1K
14:53 6,531.32 6,531.32 6,530.67 6,530.67 35.0K
14:54 6,530.43 6,531.62 6,530.42 6,531.62 107.4K
14:55 6,531.85 6,533.38 6,531.82 6,533.38 62.0K
14:56 6,533.75 6,536.79 6,533.75 6,536.79 55.9K
14:57 6,537.88 6,537.88 6,535.16 6,535.16 86.9K
14:58 6,534.82 6,536.08 6,534.09 6,536.08 60.3K
14:59 6,535.10 6,535.10 6,534.29 6,534.29 108.3K
15:00 6,531.35 6,536.20 6,530.94 6,536.20 250.5K
15:01 6,535.73 6,536.30 6,534.79 6,534.79 45.9K
15:02 6,534.50 6,534.50 6,533.51 6,533.57 19.0K
15:03 6,532.39 6,533.18 6,532.39 6,532.95 65.7K
15:04 6,533.02 6,533.02 6,528.76 6,528.76 138.8K
15:05 6,530.98 6,535.13 6,530.98 6,535.13 84.8K
15:06 6,534.86 6,534.89 6,534.22 6,534.89 45.6K
15:07 6,537.00 6,537.00 6,533.38 6,533.38 66.3K
15:08 6,533.71 6,534.88 6,533.71 6,534.03 32.5K
15:09 6,534.25 6,534.25 6,533.90 6,534.00 28.9K
15:10 6,533.82 6,533.82 6,530.70 6,530.70 68.8K
15:11 6,531.71 6,531.71 6,530.70 6,531.63 68.1K
15:12 6,531.62 6,532.97 6,531.41 6,531.41 47.9K
15:13 6,529.99 6,529.99 6,528.80 6,529.32 71.8K
15:14 6,529.37 6,529.37 6,528.64 6,528.93 46.2K
15:15 6,529.22 6,529.22 6,528.41 6,528.41 63.1K
15:16 6,528.11 6,528.11 6,526.89 6,526.89 103.7K
15:17 6,526.10 6,527.78 6,526.10 6,526.14 79.0K
15:18 6,527.59 6,527.59 6,524.17 6,524.17 85.4K
15:19 6,523.86 6,523.92 6,523.11 6,523.11 93.6K
15:20 6,522.82 6,522.92 6,521.29 6,521.29 81.0K
15:21 6,520.69 6,520.69 6,517.88 6,519.40 390.9K
15:22 6,519.97 6,521.21 6,519.97 6,520.86 138.5K
15:23 6,518.61 6,519.15 6,518.22 6,518.22 124.0K
15:24 6,517.54 6,517.99 6,517.04 6,517.46 101.1K
15:25 6,517.05 6,518.08 6,515.70 6,518.08 153.9K
15:26 6,516.24 6,517.54 6,516.24 6,517.54 78.2K
15:27 6,517.57 6,517.72 6,515.88 6,517.72 157.2K
15:28 6,518.85 6,520.66 6,518.85 6,519.97 93.9K
15:29 6,518.26 6,518.26 6,516.84 6,516.84 89.4K
15:30 6,517.60 6,519.32 6,517.60 6,519.14 195.9K
15:31 6,519.44 6,526.07 6,519.44 6,526.07 186.1K
15:32 6,526.35 6,526.62 6,525.68 6,525.68 78.4K
15:33 6,524.45 6,526.66 6,524.03 6,526.66 120.1K
15:34 6,527.05 6,527.34 6,525.48 6,525.48 95.5K
15:35 6,524.51 6,524.81 6,521.44 6,521.44 154.1K
15:36 6,518.13 6,519.09 6,518.13 6,518.86 104.0K
15:37 6,520.11 6,525.53 6,520.11 6,525.53 109.0K
15:38 6,524.18 6,524.70 6,521.60 6,521.60 90.3K
15:39 6,521.64 6,521.70 6,521.24 6,521.34 92.5K
15:40 6,522.26 6,522.82 6,521.56 6,522.82 121.3K
15:41 6,523.50 6,525.91 6,523.50 6,525.91 165.6K
15:42 6,524.78 6,524.78 6,524.12 6,524.68 143.3K
15:43 6,524.27 6,524.27 6,523.36 6,523.36 102.2K
15:44 6,524.34 6,524.34 6,522.88 6,523.39 142.8K
15:45 6,524.08 6,528.41 6,524.08 6,528.41 117.8K
15:46 6,527.92 6,527.92 6,524.63 6,524.63 155.4K
15:47 6,523.21 6,526.89 6,523.21 6,526.78 155.9K
15:48 6,527.66 6,527.66 6,526.28 6,526.57 88.4K
15:49 6,527.77 6,528.83 6,527.77 6,528.20 124.6K
15:50 6,529.40 6,534.49 6,529.40 6,533.12 639.6K
15:51 6,532.05 6,533.02 6,531.48 6,531.48 291.0K
15:52 6,530.23 6,532.09 6,529.84 6,532.09 277.3K
15:53 6,532.05 6,532.77 6,532.05 6,532.77 201.3K
15:54 6,534.06 6,538.41 6,534.06 6,538.41 625.5K
15:55 6,540.13 6,540.56 6,537.12 6,540.56 546.9K
15:56 6,541.45 6,541.45 6,536.13 6,536.13 545.7K
15:57 6,533.60 6,535.03 6,533.60 6,534.90 430.7K
15:58 6,535.91 6,537.15 6,535.91 6,537.15 456.5K
15:59 6,538.35 6,541.62 6,538.35 6,541.62 871.8K
16:00 6,539.15 6,539.15 6,538.36 6,538.36 17,307.4K
16:01 6,538.36 6,538.36 6,538.36 6,538.36 237.8K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据