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 6,642.04 6,642.04 6,593.52 6,593.52 1,522.3K
09:31 6,588.84 6,588.84 6,574.14 6,574.14 474.0K
09:32 6,569.11 6,569.11 6,566.62 6,568.61 344.6K
09:33 6,560.19 6,561.24 6,552.12 6,552.12 334.9K
09:34 6,551.77 6,557.10 6,551.77 6,557.10 238.7K
09:35 6,560.33 6,570.23 6,560.33 6,569.43 178.3K
09:36 6,569.39 6,575.27 6,569.39 6,572.15 133.7K
09:37 6,572.06 6,575.59 6,572.06 6,575.59 373.5K
09:38 6,575.44 6,578.54 6,575.44 6,576.86 147.1K
09:39 6,575.87 6,580.28 6,575.87 6,579.81 118.4K
09:40 6,570.11 6,570.92 6,564.88 6,564.88 252.2K
09:41 6,561.11 6,563.08 6,558.56 6,559.07 317.3K
09:42 6,556.80 6,556.80 6,550.24 6,550.24 262.0K
09:43 6,546.08 6,546.08 6,539.60 6,539.60 256.6K
09:44 6,537.33 6,537.48 6,535.86 6,537.48 155.9K
09:45 6,539.90 6,539.90 6,536.45 6,537.84 144.4K
09:46 6,537.76 6,542.98 6,537.14 6,542.98 129.0K
09:47 6,543.41 6,546.67 6,543.41 6,546.67 132.5K
09:48 6,547.03 6,552.40 6,547.03 6,552.40 125.3K
09:49 6,555.22 6,555.22 6,551.48 6,551.48 171.2K
09:50 6,548.59 6,548.59 6,545.11 6,545.60 152.5K
09:51 6,548.06 6,548.06 6,542.07 6,544.22 227.7K
09:52 6,544.42 6,545.14 6,544.31 6,545.14 114.1K
09:53 6,545.61 6,545.61 6,541.67 6,541.67 116.2K
09:54 6,542.89 6,542.89 6,538.57 6,538.57 101.3K
09:55 6,533.62 6,535.24 6,533.13 6,535.24 243.2K
09:56 6,533.76 6,533.76 6,530.55 6,530.55 199.6K
09:57 6,528.70 6,528.70 6,522.97 6,522.97 297.2K
09:58 6,522.37 6,522.37 6,521.64 6,522.10 170.7K
09:59 6,522.09 6,522.09 6,519.06 6,519.06 308.6K
10:00 6,519.57 6,528.34 6,518.82 6,528.34 190.6K
10:01 6,531.58 6,539.32 6,531.58 6,538.93 136.8K
10:02 6,540.43 6,541.06 6,538.65 6,539.65 100.4K
10:03 6,540.10 6,543.45 6,540.10 6,543.45 158.3K
10:04 6,543.59 6,544.03 6,543.09 6,543.09 81.4K
10:05 6,542.07 6,543.25 6,542.06 6,542.06 137.9K
10:06 6,545.45 6,547.98 6,545.45 6,546.21 116.8K
10:07 6,544.58 6,546.60 6,544.58 6,544.75 118.6K
10:08 6,543.76 6,543.81 6,542.65 6,543.81 127.0K
10:09 6,545.05 6,549.28 6,545.05 6,549.28 107.9K
10:10 6,552.89 6,552.89 6,549.90 6,549.90 105.0K
10:11 6,549.13 6,555.32 6,549.13 6,555.32 140.6K
10:12 6,554.39 6,554.39 6,553.39 6,554.10 207.2K
10:13 6,557.40 6,557.40 6,555.42 6,555.42 96.0K
10:14 6,555.20 6,555.20 6,554.83 6,555.07 116.6K
10:15 6,554.36 6,554.36 6,550.45 6,550.45 74.3K
10:16 6,551.46 6,552.51 6,551.46 6,551.92 64.5K
10:17 6,551.32 6,553.78 6,551.32 6,553.78 129.9K
10:18 6,555.00 6,556.21 6,554.65 6,554.65 48.7K
10:19 6,555.02 6,555.02 6,551.30 6,554.65 228.3K
10:20 6,554.29 6,558.33 6,554.29 6,558.33 146.9K
10:21 6,558.58 6,558.58 6,556.44 6,557.56 71.1K
10:22 6,557.88 6,559.52 6,557.88 6,559.52 71.9K
10:23 6,557.75 6,559.11 6,556.54 6,559.11 222.6K
10:24 6,560.09 6,561.46 6,560.09 6,561.46 83.9K
10:25 6,561.87 6,561.87 6,558.50 6,559.01 111.1K
10:26 6,559.06 6,561.66 6,559.06 6,561.66 77.1K
10:27 6,561.98 6,563.60 6,561.98 6,562.40 67.6K
10:28 6,563.14 6,565.18 6,563.14 6,565.18 99.5K
10:29 6,566.08 6,568.36 6,566.08 6,568.36 244.7K
10:30 6,567.50 6,572.76 6,567.50 6,572.23 164.1K
10:31 6,576.66 6,579.88 6,576.66 6,579.88 106.3K
10:32 6,582.35 6,582.35 6,579.74 6,580.53 112.4K
10:33 6,581.07 6,583.55 6,581.07 6,583.55 88.0K
10:34 6,583.58 6,583.58 6,581.60 6,582.05 67.0K
10:35 6,580.60 6,581.69 6,580.49 6,581.69 116.9K
10:36 6,582.56 6,583.46 6,582.22 6,582.22 152.3K
10:37 6,581.50 6,581.50 6,578.03 6,578.03 140.1K
10:38 6,575.74 6,576.95 6,575.34 6,576.95 115.6K
10:39 6,577.58 6,577.76 6,577.21 6,577.76 107.5K
10:40 6,576.85 6,576.85 6,572.80 6,572.80 81.5K
10:41 6,570.60 6,570.60 6,567.33 6,567.33 143.8K
10:42 6,566.39 6,566.39 6,563.45 6,563.82 99.3K
10:43 6,563.32 6,563.32 6,561.71 6,561.71 104.8K
10:44 6,563.93 6,566.66 6,563.93 6,566.58 194.9K
10:45 6,565.47 6,565.47 6,560.45 6,561.04 89.7K
10:46 6,559.81 6,559.81 6,558.33 6,558.33 38.8K
10:47 6,556.82 6,556.82 6,552.80 6,552.80 150.8K
10:48 6,548.67 6,550.15 6,548.67 6,550.15 319.0K
10:49 6,549.62 6,549.62 6,546.80 6,546.99 120.3K
10:50 6,548.47 6,548.88 6,544.26 6,544.26 151.5K
10:51 6,542.78 6,543.75 6,542.37 6,543.75 189.4K
10:52 6,542.95 6,545.81 6,542.45 6,545.81 96.4K
10:53 6,548.85 6,554.76 6,548.85 6,554.54 161.9K
10:54 6,554.15 6,556.14 6,554.15 6,556.14 120.6K
10:55 6,554.61 6,554.61 6,551.56 6,551.89 78.4K
10:56 6,553.01 6,553.01 6,549.03 6,549.03 65.5K
10:57 6,548.94 6,554.65 6,548.94 6,554.65 54.5K
10:58 6,557.64 6,558.06 6,556.59 6,558.06 89.8K
10:59 6,556.86 6,556.86 6,556.19 6,556.19 98.6K
11:00 6,556.05 6,558.85 6,556.05 6,558.85 86.1K
11:01 6,560.54 6,565.81 6,560.54 6,563.68 229.8K
11:02 6,563.62 6,565.13 6,563.36 6,565.13 100.8K
11:03 6,565.91 6,566.39 6,565.67 6,565.67 39.8K
11:04 6,565.71 6,569.95 6,565.71 6,569.95 76.4K
11:05 6,571.06 6,571.06 6,569.54 6,569.54 90.1K
11:06 6,569.60 6,571.71 6,569.60 6,571.71 76.5K
11:07 6,571.56 6,574.19 6,571.56 6,574.19 124.4K
11:08 6,573.82 6,575.11 6,573.82 6,575.11 88.9K
11:09 6,575.32 6,576.07 6,573.74 6,576.07 83.4K
11:10 6,576.32 6,576.46 6,575.56 6,575.56 167.4K
11:11 6,575.45 6,576.38 6,575.45 6,576.38 88.8K
11:12 6,577.45 6,579.67 6,577.45 6,579.25 97.1K
11:13 6,579.56 6,580.79 6,579.50 6,579.50 79.3K
11:14 6,578.80 6,579.30 6,578.80 6,579.30 50.2K
11:15 6,579.63 6,579.63 6,577.73 6,579.03 92.5K
11:16 6,579.38 6,579.58 6,578.67 6,578.67 65.4K
11:17 6,579.51 6,579.64 6,579.12 6,579.12 101.5K
11:18 6,578.86 6,579.66 6,578.53 6,579.13 85.4K
11:19 6,577.73 6,577.93 6,577.73 6,577.84 42.6K
11:20 6,578.63 6,579.46 6,578.42 6,578.42 79.4K
11:21 6,576.39 6,579.63 6,576.39 6,579.63 114.6K
11:22 6,578.38 6,579.52 6,578.38 6,578.89 73.6K
11:23 6,577.67 6,579.51 6,577.67 6,579.42 71.7K
11:24 6,579.83 6,581.18 6,579.83 6,580.66 46.4K
11:25 6,579.07 6,579.07 6,574.54 6,574.54 135.3K
11:26 6,574.88 6,574.88 6,572.64 6,572.64 103.5K
11:27 6,570.06 6,570.06 6,565.83 6,565.83 85.1K
11:28 6,567.09 6,570.49 6,567.09 6,570.49 135.6K
11:29 6,570.74 6,570.74 6,569.38 6,569.48 87.8K
11:30 6,568.03 6,568.03 6,566.52 6,566.52 57.7K
11:31 6,566.58 6,567.65 6,566.58 6,567.65 35.0K
11:32 6,568.13 6,568.62 6,567.94 6,568.62 87.5K
11:33 6,568.37 6,568.82 6,567.94 6,568.72 36.6K
11:34 6,568.95 6,569.64 6,568.95 6,569.64 126.5K
11:35 6,571.74 6,574.78 6,571.74 6,574.22 302.0K
11:36 6,572.83 6,574.48 6,572.26 6,573.88 69.2K
11:37 6,571.55 6,574.13 6,571.55 6,573.47 49.3K
11:38 6,573.81 6,573.81 6,570.84 6,571.62 80.8K
11:39 6,571.12 6,572.05 6,571.12 6,571.83 66.1K
11:40 6,571.91 6,573.01 6,571.50 6,573.01 69.3K
11:41 6,572.57 6,573.13 6,572.23 6,573.13 74.0K
11:42 6,569.97 6,569.97 6,548.95 6,554.08 985.6K
11:43 6,555.89 6,555.89 6,550.96 6,550.96 128.7K
11:44 6,551.35 6,551.35 6,544.90 6,544.90 356.5K
11:45 6,541.82 6,541.82 6,534.69 6,534.69 220.9K
11:46 6,535.20 6,536.83 6,535.14 6,536.83 173.4K
11:47 6,537.68 6,537.68 6,536.40 6,536.40 133.3K
11:48 6,534.54 6,534.54 6,526.70 6,526.70 209.2K
11:49 6,523.28 6,523.43 6,521.19 6,521.19 258.6K
11:50 6,520.82 6,520.95 6,517.98 6,517.98 313.8K
11:51 6,516.83 6,516.83 6,512.82 6,512.82 167.7K
11:52 6,508.03 6,511.64 6,508.03 6,511.64 432.3K
11:53 6,509.03 6,509.03 6,502.93 6,503.85 200.1K
11:54 6,501.41 6,502.29 6,501.41 6,502.29 167.7K
11:55 6,500.92 6,502.30 6,498.80 6,502.30 137.5K
11:56 6,499.96 6,505.66 6,499.96 6,505.66 190.1K
11:57 6,509.05 6,510.95 6,507.31 6,507.31 116.6K
11:58 6,507.90 6,507.90 6,503.90 6,504.48 106.0K
11:59 6,506.95 6,506.95 6,506.29 6,506.29 73.5K
12:00 6,504.66 6,512.60 6,504.66 6,512.60 137.7K
12:01 6,512.53 6,512.53 6,505.26 6,505.26 106.8K
12:02 6,504.89 6,505.03 6,503.17 6,504.75 221.5K
12:03 6,505.78 6,505.79 6,503.85 6,505.79 106.7K
12:04 6,506.98 6,506.98 6,502.38 6,502.38 86.6K
12:05 6,501.05 6,501.98 6,500.76 6,501.98 122.1K
12:06 6,502.51 6,507.77 6,502.51 6,507.77 96.3K
12:07 6,507.91 6,508.49 6,506.02 6,506.05 73.9K
12:08 6,506.50 6,508.19 6,506.13 6,508.19 113.4K
12:09 6,509.79 6,513.10 6,509.79 6,512.56 80.4K
12:10 6,517.59 6,518.65 6,513.45 6,513.45 152.7K
12:11 6,512.84 6,513.87 6,512.84 6,513.87 133.4K
12:12 6,513.14 6,515.48 6,513.14 6,515.48 80.7K
12:13 6,518.00 6,518.00 6,512.34 6,512.34 125.8K
12:14 6,509.67 6,511.32 6,509.55 6,510.94 80.9K
12:15 6,512.47 6,512.51 6,511.90 6,511.90 84.1K
12:16 6,510.50 6,510.50 6,505.44 6,505.44 180.8K
12:17 6,503.51 6,508.51 6,503.29 6,508.51 139.3K
12:18 6,508.07 6,508.07 6,505.74 6,505.86 111.2K
12:19 6,505.65 6,507.02 6,505.17 6,505.17 347.4K
12:20 6,505.21 6,506.37 6,505.21 6,505.92 35.5K
12:21 6,505.91 6,505.91 6,504.78 6,504.78 67.8K
12:22 6,502.57 6,502.57 6,501.37 6,502.41 184.2K
12:23 6,502.45 6,503.79 6,502.13 6,502.13 114.3K
12:24 6,502.24 6,502.24 6,501.40 6,501.40 105.9K
12:25 6,499.97 6,500.13 6,499.92 6,499.92 108.8K
12:26 6,499.43 6,499.43 6,496.48 6,496.58 182.8K
12:27 6,497.44 6,497.44 6,495.44 6,495.44 56.5K
12:28 6,496.11 6,496.85 6,496.11 6,496.50 124.1K
12:29 6,496.61 6,496.79 6,495.84 6,495.84 68.8K
12:30 6,495.29 6,495.29 6,490.82 6,490.82 609.4K
12:31 6,490.99 6,491.13 6,490.85 6,491.11 197.7K
12:32 6,491.14 6,491.14 6,487.63 6,487.63 204.2K
12:33 6,488.62 6,489.75 6,488.62 6,489.30 110.8K
12:34 6,487.56 6,488.49 6,487.56 6,487.92 93.5K
12:35 6,487.31 6,487.31 6,486.95 6,486.95 68.2K
12:36 6,486.36 6,486.38 6,486.07 6,486.38 92.1K
12:37 6,486.69 6,491.21 6,486.69 6,491.21 91.4K
12:38 6,492.98 6,495.62 6,492.98 6,495.62 128.0K
12:39 6,497.23 6,497.86 6,497.11 6,497.11 69.7K
12:40 6,498.31 6,499.49 6,498.31 6,499.49 190.7K
12:41 6,498.38 6,505.01 6,498.31 6,505.01 187.6K
12:42 6,506.21 6,511.22 6,506.21 6,511.22 128.5K
12:43 6,511.79 6,513.67 6,511.79 6,513.67 102.8K
12:44 6,515.29 6,515.29 6,513.23 6,513.23 120.3K
12:45 6,513.19 6,513.76 6,513.19 6,513.61 102.2K
12:46 6,513.26 6,513.53 6,513.26 6,513.35 34.9K
12:47 6,513.46 6,514.89 6,513.46 6,514.42 55.7K
12:48 6,514.20 6,514.44 6,513.25 6,513.25 71.8K
12:49 6,514.37 6,514.37 6,514.06 6,514.06 34.6K
12:50 6,514.38 6,514.38 6,513.85 6,514.03 44.0K
12:51 6,514.07 6,515.01 6,514.07 6,514.13 124.9K
12:52 6,514.60 6,515.72 6,514.60 6,515.25 28.8K
12:53 6,515.35 6,516.47 6,515.35 6,516.22 39.7K
12:54 6,516.27 6,516.27 6,514.68 6,514.68 36.9K
12:55 6,513.61 6,513.63 6,513.52 6,513.52 53.6K
12:56 6,513.43 6,514.64 6,513.43 6,514.64 21.0K
12:57 6,515.18 6,516.38 6,513.90 6,513.90 71.5K
12:58 6,513.57 6,514.73 6,513.57 6,514.40 38.5K
12:59 6,514.30 6,514.30 6,510.45 6,511.87 87.8K
13:00 6,512.61 6,512.61 6,511.21 6,511.52 32.3K
13:01 6,512.58 6,513.70 6,512.48 6,513.40 77.4K
13:02 6,512.85 6,512.86 6,512.10 6,512.45 27.0K
13:03 6,512.06 6,512.09 6,511.70 6,511.70 50.0K
13:04 6,511.59 6,511.59 6,507.34 6,507.34 66.7K
13:05 6,506.73 6,506.73 6,503.15 6,503.15 136.9K
13:06 6,501.94 6,502.12 6,500.55 6,502.12 114.8K
13:07 6,500.49 6,501.42 6,499.82 6,501.42 37.5K
13:08 6,501.89 6,501.89 6,498.54 6,498.54 51.4K
13:09 6,498.67 6,498.67 6,498.42 6,498.51 25.5K
13:10 6,498.42 6,498.55 6,494.50 6,494.50 123.7K
13:11 6,490.51 6,491.13 6,489.47 6,491.13 153.9K
13:12 6,490.56 6,490.56 6,486.61 6,486.61 88.6K
13:13 6,486.14 6,486.14 6,485.29 6,485.74 82.7K
13:14 6,485.14 6,485.14 6,484.65 6,484.84 63.5K
13:15 6,487.50 6,490.74 6,487.50 6,489.67 96.3K
13:16 6,490.82 6,491.89 6,490.65 6,490.65 75.2K
13:17 6,490.45 6,490.45 6,489.88 6,489.88 49.5K
13:18 6,490.57 6,496.56 6,490.57 6,496.56 184.6K
13:19 6,496.77 6,498.94 6,496.77 6,498.94 62.5K
13:20 6,498.28 6,498.94 6,497.79 6,498.94 37.8K
13:21 6,497.93 6,498.96 6,497.93 6,498.69 29.3K
13:22 6,499.15 6,499.15 6,498.27 6,499.09 74.8K
13:23 6,499.25 6,500.09 6,499.23 6,500.09 153.7K
13:24 6,500.81 6,501.76 6,500.81 6,501.76 42.6K
13:25 6,501.67 6,503.26 6,501.67 6,503.26 73.4K
13:26 6,503.54 6,505.15 6,503.54 6,505.11 124.4K
13:27 6,504.96 6,505.78 6,504.96 6,505.36 72.8K
13:28 6,505.09 6,505.60 6,505.06 6,505.42 71.1K
13:29 6,505.14 6,507.29 6,505.14 6,506.60 149.3K
13:30 6,506.32 6,507.49 6,505.79 6,507.49 125.8K
13:31 6,507.39 6,508.56 6,507.39 6,508.54 60.1K
13:32 6,508.51 6,508.88 6,507.68 6,507.68 16.6K
13:33 6,507.30 6,508.14 6,507.30 6,508.14 63.1K
13:34 6,507.61 6,508.11 6,507.61 6,508.10 21.2K
13:35 6,507.93 6,508.90 6,507.93 6,508.90 52.8K
13:36 6,508.62 6,509.37 6,508.62 6,509.18 80.8K
13:37 6,508.04 6,508.27 6,507.78 6,508.27 44.9K
13:38 6,508.49 6,512.00 6,508.49 6,512.00 176.3K
13:39 6,511.34 6,511.69 6,510.55 6,510.55 92.2K
13:40 6,509.80 6,509.96 6,508.17 6,508.17 90.3K
13:41 6,508.09 6,510.08 6,507.98 6,510.08 67.1K
13:42 6,509.23 6,512.85 6,509.23 6,512.85 71.1K
13:43 6,513.41 6,513.57 6,512.86 6,512.86 46.2K
13:44 6,513.87 6,514.62 6,513.86 6,513.86 69.4K
13:45 6,513.84 6,514.19 6,510.44 6,510.44 76.6K
13:46 6,511.32 6,513.46 6,511.28 6,513.46 53.2K
13:47 6,513.16 6,514.24 6,512.90 6,514.24 42.9K
13:48 6,513.97 6,513.97 6,511.40 6,512.01 54.6K
13:49 6,511.67 6,513.51 6,511.67 6,513.51 47.1K
13:50 6,515.19 6,517.77 6,515.01 6,517.77 135.1K
13:51 6,517.74 6,518.41 6,517.74 6,518.34 49.5K
13:52 6,517.95 6,517.95 6,515.53 6,516.55 161.7K
13:53 6,517.29 6,517.65 6,517.29 6,517.56 70.3K
13:54 6,517.52 6,517.52 6,515.57 6,515.57 34.7K
13:55 6,514.84 6,515.88 6,514.84 6,515.88 107.4K
13:56 6,516.15 6,516.15 6,515.01 6,515.01 62.1K
13:57 6,514.17 6,515.59 6,514.12 6,515.59 121.5K
13:58 6,516.14 6,517.18 6,516.14 6,517.18 111.3K
13:59 6,517.38 6,517.38 6,515.69 6,515.69 45.0K
14:00 6,516.20 6,517.82 6,516.20 6,517.82 109.3K
14:01 6,517.71 6,517.71 6,515.52 6,515.76 68.8K
14:02 6,516.19 6,516.30 6,515.41 6,515.41 65.5K
14:03 6,515.28 6,517.87 6,515.28 6,517.87 179.5K
14:04 6,518.39 6,518.39 6,516.39 6,517.02 58.3K
14:05 6,517.77 6,518.81 6,517.14 6,517.14 66.3K
14:06 6,517.39 6,517.39 6,515.60 6,516.57 102.5K
14:07 6,516.52 6,543.66 6,516.52 6,543.66 1,024.5K
14:08 6,533.30 6,533.30 6,523.66 6,523.66 455.6K
14:09 6,522.02 6,522.18 6,520.27 6,520.27 84.4K
14:10 6,520.72 6,522.56 6,518.73 6,522.56 240.6K
14:11 6,523.59 6,526.22 6,523.59 6,525.18 77.1K
14:12 6,526.19 6,528.90 6,526.19 6,528.64 35.6K
14:13 6,528.49 6,528.49 6,524.74 6,524.74 55.5K
14:14 6,525.04 6,525.04 6,523.69 6,524.18 64.0K
14:15 6,523.51 6,523.54 6,522.49 6,522.49 48.3K
14:16 6,524.97 6,526.80 6,524.97 6,526.55 132.0K
14:17 6,526.48 6,526.48 6,524.07 6,524.07 42.1K
14:18 6,523.87 6,525.36 6,523.33 6,525.36 67.5K
14:19 6,524.97 6,525.40 6,524.93 6,524.93 63.4K
14:20 6,524.36 6,525.82 6,524.36 6,525.80 60.3K
14:21 6,524.92 6,525.07 6,523.08 6,523.08 74.1K
14:22 6,522.45 6,522.91 6,522.21 6,522.56 66.2K
14:23 6,523.70 6,524.09 6,523.41 6,524.09 44.7K
14:24 6,524.23 6,524.57 6,524.23 6,524.50 79.5K
14:25 6,525.89 6,525.89 6,525.26 6,525.26 43.5K
14:26 6,525.35 6,525.35 6,523.92 6,523.92 56.5K
14:27 6,523.71 6,526.83 6,523.71 6,526.83 122.4K
14:28 6,526.06 6,526.06 6,522.20 6,522.20 71.4K
14:29 6,521.32 6,521.32 6,519.68 6,519.68 96.7K
14:30 6,517.71 6,518.93 6,517.71 6,518.04 185.1K
14:31 6,518.01 6,518.11 6,516.68 6,516.68 64.6K
14:32 6,518.45 6,518.98 6,517.60 6,517.60 109.6K
14:33 6,517.41 6,517.41 6,516.55 6,516.55 60.1K
14:34 6,516.80 6,518.10 6,516.80 6,518.10 54.3K
14:35 6,518.38 6,518.38 6,514.23 6,514.23 129.0K
14:36 6,514.75 6,514.75 6,513.78 6,513.78 43.5K
14:37 6,513.44 6,513.52 6,512.29 6,512.29 114.4K
14:38 6,511.88 6,511.88 6,511.04 6,511.04 49.1K
14:39 6,510.21 6,510.21 6,509.75 6,509.86 75.8K
14:40 6,509.50 6,510.59 6,508.78 6,510.59 142.2K
14:41 6,510.43 6,510.43 6,509.11 6,509.65 42.7K
14:42 6,510.00 6,510.41 6,509.45 6,510.41 107.3K
14:43 6,511.71 6,513.01 6,511.71 6,513.01 58.8K
14:44 6,512.42 6,513.04 6,512.42 6,512.72 129.4K
14:45 6,512.71 6,513.05 6,511.90 6,512.85 113.0K
14:46 6,512.59 6,513.59 6,512.59 6,513.59 72.6K
14:47 6,514.77 6,515.22 6,514.77 6,514.96 80.1K
14:48 6,515.05 6,516.10 6,515.05 6,515.55 36.7K
14:49 6,515.68 6,519.61 6,515.68 6,519.61 86.1K
14:50 6,518.06 6,518.06 6,517.55 6,518.05 31.7K
14:51 6,518.14 6,518.48 6,515.11 6,515.11 58.8K
14:52 6,515.07 6,515.07 6,514.29 6,514.38 43.8K
14:53 6,514.71 6,514.71 6,514.22 6,514.33 117.7K
14:54 6,514.63 6,514.63 6,513.17 6,513.17 94.7K
14:55 6,513.96 6,515.47 6,513.96 6,515.11 83.0K
14:56 6,515.86 6,515.86 6,513.23 6,513.23 76.3K
14:57 6,512.67 6,512.67 6,511.21 6,511.32 203.1K
14:58 6,511.50 6,511.50 6,509.48 6,509.48 66.0K
14:59 6,509.68 6,509.68 6,508.93 6,508.93 64.2K
15:00 6,508.97 6,511.16 6,508.97 6,510.32 98.6K
15:01 6,510.35 6,511.08 6,509.93 6,510.93 60.8K
15:02 6,510.57 6,510.57 6,508.75 6,508.75 61.7K
15:03 6,508.24 6,508.24 6,506.75 6,506.75 123.2K
15:04 6,506.10 6,506.10 6,505.74 6,505.74 63.6K
15:05 6,505.76 6,507.52 6,505.76 6,507.52 116.1K
15:06 6,506.74 6,507.63 6,506.74 6,507.42 78.1K
15:07 6,507.25 6,507.35 6,506.64 6,506.64 141.6K
15:08 6,506.23 6,506.51 6,505.80 6,506.51 138.9K
15:09 6,506.49 6,507.27 6,506.49 6,507.27 64.3K
15:10 6,507.46 6,507.46 6,506.92 6,507.15 94.9K
15:11 6,507.82 6,510.85 6,507.82 6,510.85 104.2K
15:12 6,511.47 6,512.63 6,511.47 6,512.62 55.5K
15:13 6,514.68 6,514.94 6,514.68 6,514.80 114.5K
15:14 6,515.60 6,516.30 6,515.44 6,515.74 95.2K
15:15 6,515.69 6,517.05 6,515.69 6,516.98 98.9K
15:16 6,517.35 6,517.35 6,515.99 6,515.99 116.4K
15:17 6,517.09 6,517.20 6,516.90 6,517.10 61.8K
15:18 6,517.20 6,518.05 6,517.12 6,518.05 73.0K
15:19 6,517.54 6,517.82 6,517.38 6,517.38 106.4K
15:20 6,517.06 6,517.96 6,517.06 6,517.72 158.2K
15:21 6,518.61 6,519.62 6,518.61 6,519.19 123.7K
15:22 6,519.18 6,520.98 6,519.18 6,520.98 105.9K
15:23 6,519.87 6,519.87 6,518.16 6,519.03 106.9K
15:24 6,519.03 6,519.03 6,518.59 6,518.62 52.3K
15:25 6,518.12 6,518.61 6,518.12 6,518.12 92.4K
15:26 6,517.92 6,517.92 6,515.47 6,515.91 539.9K
15:27 6,516.20 6,516.20 6,515.15 6,515.59 138.2K
15:28 6,514.99 6,516.49 6,514.99 6,516.49 106.7K
15:29 6,517.41 6,519.05 6,517.41 6,519.05 120.6K
15:30 6,518.08 6,518.08 6,516.29 6,517.76 159.1K
15:31 6,516.55 6,519.77 6,516.55 6,519.77 355.5K
15:32 6,520.52 6,521.46 6,519.89 6,519.89 172.1K
15:33 6,520.06 6,521.58 6,520.06 6,521.58 74.1K
15:34 6,519.91 6,520.37 6,519.16 6,519.32 254.1K
15:35 6,519.20 6,519.22 6,518.12 6,518.12 159.2K
15:36 6,519.13 6,519.87 6,518.45 6,519.87 150.1K
15:37 6,520.76 6,520.76 6,519.85 6,519.93 155.4K
15:38 6,520.77 6,523.00 6,520.77 6,521.93 210.3K
15:39 6,521.33 6,521.55 6,520.30 6,520.30 159.9K
15:40 6,519.96 6,520.31 6,519.16 6,519.16 102.0K
15:41 6,519.57 6,519.57 6,518.86 6,518.86 130.0K
15:42 6,519.07 6,520.94 6,518.17 6,518.17 192.1K
15:43 6,518.47 6,519.62 6,518.47 6,519.61 120.7K
15:44 6,519.55 6,521.72 6,519.55 6,520.79 231.7K
15:45 6,522.56 6,522.59 6,522.56 6,522.58 179.0K
15:46 6,525.26 6,529.79 6,525.26 6,529.79 272.4K
15:47 6,529.63 6,531.08 6,529.28 6,531.08 191.9K
15:48 6,532.04 6,532.44 6,531.68 6,532.44 253.1K
15:49 6,533.49 6,534.14 6,533.49 6,534.14 162.5K
15:50 6,535.69 6,555.72 6,535.69 6,555.72 1,200.9K
15:51 6,557.99 6,558.71 6,556.67 6,557.45 450.6K
15:52 6,559.40 6,560.32 6,557.96 6,559.44 314.5K
15:53 6,561.13 6,562.29 6,561.13 6,561.97 514.7K
15:54 6,560.92 6,560.92 6,557.90 6,557.90 413.2K
15:55 6,559.74 6,561.47 6,558.47 6,558.47 592.0K
15:56 6,559.56 6,563.06 6,559.56 6,563.06 506.2K
15:57 6,563.38 6,563.38 6,560.21 6,560.21 545.5K
15:58 6,559.39 6,559.39 6,554.86 6,554.86 723.5K
15:59 6,552.76 6,556.20 6,551.92 6,551.92 1,016.6K
16:00 6,549.95 6,557.74 6,549.95 6,557.74 25,272.2K
16:01 6,557.74 6,557.74 6,557.74 6,557.74 165.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据