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 6,557.74 6,557.74 6,540.01 6,547.62 783.3K
09:31 6,548.87 6,548.87 6,536.29 6,541.89 236.4K
09:32 6,549.30 6,549.30 6,544.94 6,547.56 280.4K
09:33 6,553.88 6,555.33 6,552.18 6,555.33 117.2K
09:34 6,561.64 6,582.67 6,561.64 6,582.67 290.0K
09:35 6,584.10 6,591.89 6,584.10 6,591.89 297.9K
09:36 6,596.34 6,611.57 6,596.34 6,611.57 421.5K
09:37 6,616.73 6,616.77 6,613.48 6,614.01 350.6K
09:38 6,613.53 6,615.00 6,611.91 6,615.00 266.0K
09:39 6,616.75 6,616.75 6,608.65 6,612.71 363.3K
09:40 6,610.98 6,614.60 6,610.93 6,614.20 239.1K
09:41 6,617.59 6,620.80 6,617.59 6,620.20 162.4K
09:42 6,625.72 6,628.43 6,623.82 6,623.82 358.4K
09:43 6,627.46 6,632.64 6,627.46 6,632.64 168.2K
09:44 6,636.65 6,643.59 6,636.65 6,643.59 240.6K
09:45 6,646.27 6,646.27 6,640.67 6,646.06 214.5K
09:46 6,642.14 6,642.14 6,635.70 6,637.62 166.0K
09:47 6,633.10 6,637.81 6,633.10 6,637.80 105.4K
09:48 6,641.36 6,643.92 6,639.61 6,639.61 101.8K
09:49 6,637.43 6,639.85 6,636.42 6,639.85 165.3K
09:50 6,643.60 6,645.51 6,641.65 6,642.84 206.4K
09:51 6,640.46 6,640.93 6,633.13 6,633.13 173.6K
09:52 6,632.45 6,637.24 6,632.45 6,636.67 111.6K
09:53 6,636.81 6,639.10 6,636.81 6,639.10 237.6K
09:54 6,638.90 6,642.64 6,638.90 6,639.63 158.3K
09:55 6,640.36 6,640.36 6,632.06 6,632.06 146.2K
09:56 6,632.05 6,632.05 6,628.06 6,628.06 109.2K
09:57 6,629.12 6,629.40 6,625.61 6,625.61 113.9K
09:58 6,623.81 6,623.84 6,623.04 6,623.04 84.5K
09:59 6,620.76 6,620.76 6,613.71 6,613.71 141.0K
10:00 6,612.16 6,618.97 6,612.16 6,617.29 407.2K
10:01 6,618.81 6,618.81 6,615.90 6,617.14 131.6K
10:02 6,619.64 6,621.65 6,619.64 6,620.25 159.4K
10:03 6,620.08 6,633.61 6,620.08 6,633.61 489.4K
10:04 6,634.69 6,636.70 6,634.69 6,636.17 130.7K
10:05 6,635.51 6,646.29 6,635.51 6,646.29 167.6K
10:06 6,646.77 6,650.14 6,645.20 6,650.14 136.2K
10:07 6,649.82 6,656.89 6,649.82 6,656.65 311.6K
10:08 6,656.28 6,656.28 6,649.89 6,649.89 181.1K
10:09 6,656.02 6,659.05 6,656.02 6,658.97 256.1K
10:10 6,659.46 6,660.78 6,655.82 6,655.82 273.4K
10:11 6,654.68 6,655.40 6,654.16 6,654.16 221.8K
10:12 6,652.93 6,656.35 6,646.09 6,646.09 321.1K
10:13 6,645.66 6,646.65 6,643.97 6,646.65 154.2K
10:14 6,647.10 6,647.92 6,646.21 6,646.21 97.0K
10:15 6,646.54 6,649.56 6,646.54 6,649.56 103.7K
10:16 6,644.80 6,645.25 6,643.41 6,645.25 134.2K
10:17 6,643.58 6,643.58 6,641.09 6,643.40 114.9K
10:18 6,644.47 6,645.93 6,644.47 6,645.53 71.7K
10:19 6,645.74 6,645.74 6,642.68 6,643.54 185.5K
10:20 6,644.62 6,644.62 6,643.43 6,643.68 232.7K
10:21 6,644.44 6,644.51 6,640.88 6,640.88 105.0K
10:22 6,640.72 6,644.17 6,639.85 6,644.17 122.5K
10:23 6,643.69 6,644.73 6,643.29 6,644.73 913.7K
10:24 6,644.75 6,647.91 6,644.75 6,647.28 108.0K
10:25 6,645.73 6,646.54 6,645.69 6,646.37 86.6K
10:26 6,648.02 6,651.07 6,647.03 6,651.07 151.3K
10:27 6,650.91 6,652.90 6,650.57 6,652.90 319.5K
10:28 6,654.49 6,655.06 6,652.16 6,652.16 98.1K
10:29 6,652.53 6,653.11 6,652.53 6,652.92 166.5K
10:30 6,653.31 6,655.62 6,652.75 6,655.62 96.2K
10:31 6,656.57 6,656.79 6,651.97 6,651.97 202.1K
10:32 6,650.94 6,655.54 6,650.94 6,654.67 228.5K
10:33 6,654.88 6,658.28 6,654.88 6,656.85 113.2K
10:34 6,658.33 6,658.33 6,655.26 6,655.97 99.4K
10:35 6,655.51 6,656.97 6,653.65 6,656.78 100.7K
10:36 6,655.96 6,658.61 6,655.87 6,658.61 131.0K
10:37 6,659.67 6,662.39 6,659.67 6,662.39 250.2K
10:38 6,662.03 6,662.03 6,659.83 6,659.83 96.6K
10:39 6,660.36 6,663.11 6,660.36 6,663.11 173.7K
10:40 6,662.47 6,663.84 6,662.47 6,663.84 112.6K
10:41 6,662.64 6,662.80 6,662.49 6,662.80 76.6K
10:42 6,664.74 6,669.22 6,664.74 6,669.22 113.4K
10:43 6,668.81 6,668.81 6,664.34 6,664.34 140.7K
10:44 6,663.72 6,663.72 6,662.43 6,663.34 119.4K
10:45 6,662.14 6,663.36 6,661.75 6,661.75 69.9K
10:46 6,660.14 6,663.98 6,660.14 6,663.98 88.1K
10:47 6,665.36 6,669.69 6,665.36 6,669.15 198.1K
10:48 6,670.03 6,670.03 6,666.96 6,666.96 51.3K
10:49 6,666.80 6,668.23 6,666.80 6,668.23 53.9K
10:50 6,669.24 6,669.53 6,665.45 6,665.66 125.1K
10:51 6,663.44 6,664.76 6,663.44 6,664.76 148.5K
10:52 6,665.96 6,665.96 6,665.22 6,665.93 134.8K
10:53 6,666.64 6,670.65 6,666.64 6,670.65 92.3K
10:54 6,670.08 6,670.08 6,668.86 6,670.00 63.5K
10:55 6,670.71 6,674.69 6,670.71 6,674.69 153.1K
10:56 6,675.54 6,675.64 6,675.54 6,675.64 247.0K
10:57 6,674.97 6,675.72 6,674.93 6,675.41 48.9K
10:58 6,675.58 6,675.58 6,673.96 6,674.60 117.9K
10:59 6,674.04 6,674.04 6,671.43 6,671.43 158.1K
11:00 6,672.12 6,672.99 6,671.86 6,672.99 65.2K
11:01 6,673.12 6,673.12 6,668.91 6,668.91 86.9K
11:02 6,667.82 6,668.61 6,664.51 6,664.51 158.1K
11:03 6,665.02 6,665.02 6,659.96 6,659.96 93.3K
11:04 6,657.99 6,658.82 6,656.85 6,658.82 39.4K
11:05 6,658.34 6,658.82 6,658.04 6,658.04 78.3K
11:06 6,658.85 6,659.80 6,658.19 6,659.80 50.8K
11:07 6,657.92 6,657.92 6,657.27 6,657.56 104.8K
11:08 6,658.69 6,658.69 6,650.05 6,650.05 212.5K
11:09 6,649.94 6,653.16 6,649.94 6,652.48 130.3K
11:10 6,650.69 6,650.69 6,645.94 6,646.66 182.4K
11:11 6,648.15 6,649.74 6,647.46 6,649.74 58.5K
11:12 6,649.81 6,649.81 6,648.93 6,649.15 66.6K
11:13 6,648.52 6,649.25 6,648.17 6,648.70 125.2K
11:14 6,649.50 6,649.68 6,648.81 6,648.81 104.7K
11:15 6,648.10 6,651.02 6,647.46 6,649.51 229.1K
11:16 6,650.19 6,650.60 6,649.57 6,650.60 101.0K
11:17 6,651.56 6,653.07 6,651.56 6,653.07 170.3K
11:18 6,651.43 6,651.43 6,645.58 6,645.58 132.7K
11:19 6,645.41 6,650.24 6,645.41 6,649.80 148.0K
11:20 6,650.38 6,651.85 6,650.38 6,651.85 49.1K
11:21 6,651.12 6,651.41 6,650.07 6,650.07 64.8K
11:22 6,651.97 6,654.54 6,651.97 6,654.28 164.5K
11:23 6,653.22 6,653.65 6,652.37 6,653.65 92.6K
11:24 6,655.10 6,656.27 6,655.10 6,656.27 75.9K
11:25 6,656.58 6,656.78 6,656.14 6,656.78 55.0K
11:26 6,655.73 6,657.65 6,655.73 6,657.65 151.9K
11:27 6,657.58 6,659.90 6,657.58 6,659.43 103.2K
11:28 6,659.55 6,662.12 6,659.55 6,661.99 122.1K
11:29 6,660.76 6,661.47 6,658.42 6,658.42 65.6K
11:30 6,658.98 6,659.04 6,657.93 6,657.93 97.4K
11:31 6,658.03 6,658.03 6,653.93 6,654.14 144.3K
11:32 6,654.62 6,654.62 6,650.07 6,650.07 151.8K
11:33 6,649.36 6,649.52 6,649.36 6,649.52 54.5K
11:34 6,650.06 6,650.06 6,647.35 6,647.44 180.9K
11:35 6,647.70 6,647.70 6,646.73 6,646.99 63.0K
11:36 6,647.21 6,648.53 6,647.21 6,648.04 60.9K
11:37 6,646.43 6,648.48 6,646.43 6,648.23 73.1K
11:38 6,648.56 6,648.71 6,646.73 6,646.73 37.6K
11:39 6,646.10 6,646.10 6,639.95 6,639.95 137.3K
11:40 6,639.18 6,640.12 6,639.18 6,639.94 39.5K
11:41 6,639.48 6,639.48 6,638.55 6,638.56 73.9K
11:42 6,639.03 6,640.29 6,639.03 6,639.44 92.3K
11:43 6,637.04 6,637.04 6,632.71 6,632.71 172.6K
11:44 6,632.37 6,632.37 6,628.93 6,628.93 92.9K
11:45 6,627.36 6,627.36 6,624.89 6,625.03 155.1K
11:46 6,624.54 6,624.54 6,618.16 6,618.16 176.1K
11:47 6,617.53 6,618.30 6,617.27 6,617.27 69.3K
11:48 6,617.76 6,620.65 6,617.76 6,619.13 53.8K
11:49 6,619.98 6,620.10 6,619.82 6,620.10 40.1K
11:50 6,619.73 6,619.73 6,616.42 6,616.42 49.2K
11:51 6,616.61 6,616.98 6,616.61 6,616.98 36.2K
11:52 6,616.71 6,618.13 6,616.71 6,618.13 45.6K
11:53 6,618.53 6,619.68 6,618.07 6,619.68 40.2K
11:54 6,619.57 6,619.57 6,617.39 6,617.39 53.8K
11:55 6,616.24 6,616.24 6,610.98 6,610.98 161.8K
11:56 6,607.86 6,607.86 6,602.20 6,602.20 155.4K
11:57 6,604.98 6,604.98 6,601.89 6,601.89 55.6K
11:58 6,602.33 6,602.33 6,600.81 6,600.99 60.1K
11:59 6,600.98 6,601.32 6,598.44 6,598.44 41.1K
12:00 6,598.85 6,599.51 6,598.40 6,598.95 94.3K
12:01 6,599.52 6,599.52 6,598.87 6,598.87 64.6K
12:02 6,597.16 6,598.22 6,597.16 6,597.92 152.1K
12:03 6,596.85 6,596.85 6,593.22 6,593.22 128.1K
12:04 6,591.99 6,591.99 6,589.46 6,589.46 221.5K
12:05 6,592.50 6,593.06 6,592.49 6,593.06 93.3K
12:06 6,594.05 6,596.81 6,594.05 6,596.81 55.4K
12:07 6,597.24 6,597.24 6,594.51 6,594.51 75.0K
12:08 6,594.39 6,600.75 6,594.39 6,600.38 101.2K
12:09 6,600.18 6,600.36 6,600.18 6,600.26 41.4K
12:10 6,600.41 6,600.41 6,597.05 6,597.05 77.4K
12:11 6,600.14 6,600.14 6,598.56 6,598.56 97.5K
12:12 6,598.92 6,600.30 6,598.92 6,600.30 42.0K
12:13 6,600.60 6,600.60 6,599.13 6,599.13 64.6K
12:14 6,598.37 6,599.19 6,598.24 6,598.27 90.5K
12:15 6,597.65 6,597.65 6,591.32 6,591.32 111.2K
12:16 6,591.59 6,591.59 6,586.70 6,586.70 149.9K
12:17 6,587.31 6,587.31 6,584.93 6,586.47 62.5K
12:18 6,591.28 6,592.31 6,589.56 6,589.56 89.4K
12:19 6,589.61 6,589.61 6,589.18 6,589.23 22.7K
12:20 6,589.39 6,589.68 6,588.11 6,588.11 55.5K
12:21 6,587.78 6,589.38 6,587.78 6,589.38 27.0K
12:22 6,590.81 6,591.34 6,590.75 6,591.34 94.0K
12:23 6,592.48 6,593.60 6,591.93 6,593.60 80.9K
12:24 6,591.61 6,591.61 6,589.72 6,589.72 56.6K
12:25 6,590.27 6,592.13 6,590.06 6,592.13 37.6K
12:26 6,592.86 6,594.89 6,592.86 6,594.89 81.6K
12:27 6,594.03 6,594.03 6,591.86 6,591.86 96.8K
12:28 6,591.92 6,592.63 6,591.83 6,592.63 46.2K
12:29 6,592.96 6,594.18 6,592.96 6,594.18 69.9K
12:30 6,594.22 6,594.22 6,592.43 6,592.43 59.0K
12:31 6,593.58 6,597.58 6,593.58 6,597.22 100.6K
12:32 6,595.53 6,595.53 6,592.57 6,592.57 159.5K
12:33 6,593.60 6,593.60 6,592.71 6,592.71 61.9K
12:34 6,592.49 6,593.85 6,592.49 6,593.85 28.9K
12:35 6,594.06 6,594.06 6,593.66 6,593.73 33.9K
12:36 6,590.95 6,592.03 6,590.60 6,592.03 104.7K
12:37 6,591.71 6,591.71 6,590.52 6,590.52 46.3K
12:38 6,591.39 6,591.79 6,589.55 6,589.55 49.0K
12:39 6,589.68 6,589.87 6,589.43 6,589.43 23.3K
12:40 6,586.95 6,586.95 6,582.80 6,582.80 213.7K
12:41 6,583.64 6,584.14 6,580.61 6,580.61 83.7K
12:42 6,580.02 6,584.70 6,580.02 6,584.01 83.7K
12:43 6,584.07 6,586.94 6,584.07 6,586.94 68.2K
12:44 6,590.02 6,590.07 6,589.83 6,590.07 121.0K
12:45 6,588.71 6,589.22 6,587.56 6,587.65 26.0K
12:46 6,586.68 6,586.81 6,585.80 6,586.81 85.0K
12:47 6,586.92 6,587.16 6,586.68 6,587.16 67.3K
12:48 6,587.48 6,588.35 6,587.48 6,588.35 59.2K
12:49 6,588.12 6,588.12 6,587.25 6,587.25 65.1K
12:50 6,586.42 6,586.42 6,584.73 6,585.60 79.0K
12:51 6,584.84 6,585.78 6,583.75 6,583.75 130.5K
12:52 6,583.90 6,583.92 6,581.70 6,581.70 55.6K
12:53 6,581.23 6,581.44 6,581.14 6,581.44 82.0K
12:54 6,581.14 6,583.86 6,581.14 6,583.86 144.2K
12:55 6,585.29 6,585.29 6,583.30 6,583.30 160.8K
12:56 6,583.82 6,585.92 6,583.59 6,585.92 241.1K
12:57 6,586.89 6,588.59 6,586.89 6,587.37 55.3K
12:58 6,587.49 6,588.39 6,587.23 6,587.23 70.8K
12:59 6,587.37 6,588.55 6,587.14 6,587.14 109.4K
13:00 6,586.70 6,588.74 6,586.70 6,588.74 47.5K
13:01 6,590.13 6,591.73 6,589.88 6,591.73 69.7K
13:02 6,591.85 6,592.79 6,591.85 6,592.29 39.3K
13:03 6,592.69 6,597.32 6,592.69 6,597.32 134.9K
13:04 6,598.05 6,599.86 6,598.05 6,599.86 98.8K
13:05 6,600.26 6,601.91 6,599.36 6,599.36 85.4K
13:06 6,597.55 6,601.26 6,597.55 6,601.26 46.5K
13:07 6,601.04 6,601.63 6,600.51 6,601.63 40.5K
13:08 6,602.75 6,602.75 6,600.90 6,601.58 45.9K
13:09 6,601.15 6,601.78 6,601.15 6,601.78 33.7K
13:10 6,602.25 6,603.30 6,602.25 6,603.30 41.3K
13:11 6,603.12 6,605.36 6,603.12 6,605.36 46.5K
13:12 6,605.57 6,606.73 6,605.57 6,606.73 69.2K
13:13 6,607.29 6,607.29 6,606.44 6,606.44 78.7K
13:14 6,606.34 6,606.34 6,603.78 6,603.78 62.3K
13:15 6,604.06 6,604.54 6,603.61 6,604.54 52.9K
13:16 6,606.44 6,606.44 6,603.71 6,603.71 98.4K
13:17 6,604.82 6,606.70 6,604.82 6,606.70 72.0K
13:18 6,606.86 6,607.65 6,606.78 6,606.78 39.6K
13:19 6,606.15 6,606.93 6,606.15 6,606.93 43.5K
13:20 6,606.37 6,606.91 6,606.37 6,606.72 27.5K
13:21 6,607.30 6,609.46 6,607.30 6,609.46 64.0K
13:22 6,609.78 6,610.41 6,609.35 6,609.64 72.4K
13:23 6,610.44 6,611.07 6,610.44 6,610.86 39.2K
13:24 6,610.90 6,610.90 6,608.05 6,608.19 66.0K
13:25 6,607.75 6,609.18 6,607.44 6,609.18 59.3K
13:26 6,609.01 6,609.48 6,609.01 6,609.48 71.6K
13:27 6,609.22 6,609.78 6,609.22 6,609.46 29.0K
13:28 6,610.19 6,610.77 6,610.19 6,610.77 134.8K
13:29 6,611.10 6,611.10 6,607.85 6,607.85 107.6K
13:30 6,606.48 6,606.68 6,605.87 6,605.87 66.7K
13:31 6,605.31 6,606.89 6,605.31 6,606.89 97.3K
13:32 6,607.43 6,607.43 6,606.76 6,606.85 51.7K
13:33 6,607.50 6,609.05 6,607.50 6,609.05 61.0K
13:34 6,610.53 6,613.58 6,610.53 6,613.58 102.9K
13:35 6,614.45 6,614.85 6,613.06 6,613.06 128.6K
13:36 6,612.82 6,612.82 6,611.44 6,611.44 36.1K
13:37 6,611.78 6,611.89 6,609.94 6,609.94 25.4K
13:38 6,609.59 6,610.03 6,607.96 6,608.00 431.8K
13:39 6,608.13 6,608.44 6,608.04 6,608.44 58.1K
13:40 6,608.74 6,608.92 6,605.95 6,605.95 80.4K
13:41 6,604.66 6,604.66 6,603.97 6,603.97 81.0K
13:42 6,604.55 6,604.55 6,600.75 6,600.75 103.7K
13:43 6,601.63 6,601.63 6,600.22 6,600.22 38.1K
13:44 6,600.28 6,600.28 6,598.37 6,598.37 53.8K
13:45 6,597.70 6,598.28 6,597.64 6,598.28 42.6K
13:46 6,598.54 6,598.54 6,594.08 6,595.55 224.0K
13:47 6,598.20 6,598.94 6,598.20 6,598.77 92.7K
13:48 6,598.11 6,598.16 6,597.96 6,598.16 28.9K
13:49 6,598.43 6,599.36 6,598.18 6,599.36 21.7K
13:50 6,599.44 6,600.92 6,599.44 6,600.92 34.8K
13:51 6,602.27 6,604.36 6,602.15 6,604.36 131.0K
13:52 6,604.69 6,604.69 6,602.63 6,602.63 56.4K
13:53 6,601.13 6,601.14 6,600.68 6,601.14 60.1K
13:54 6,600.83 6,602.75 6,600.83 6,602.75 27.7K
13:55 6,601.75 6,603.18 6,601.75 6,603.18 24.4K
13:56 6,603.23 6,603.27 6,601.76 6,601.76 29.3K
13:57 6,600.33 6,600.39 6,599.68 6,600.39 51.3K
13:58 6,600.26 6,600.79 6,600.26 6,600.37 30.3K
13:59 6,598.86 6,598.86 6,597.82 6,597.82 62.3K
14:00 6,597.36 6,597.36 6,595.95 6,597.25 51.8K
14:01 6,597.28 6,598.29 6,597.13 6,598.29 51.9K
14:02 6,598.79 6,600.42 6,598.79 6,599.85 46.6K
14:03 6,600.62 6,601.88 6,600.12 6,601.88 50.8K
14:04 6,601.71 6,603.55 6,601.71 6,603.55 46.4K
14:05 6,604.40 6,606.59 6,604.40 6,606.59 68.5K
14:06 6,605.00 6,605.68 6,605.00 6,605.68 46.4K
14:07 6,604.88 6,605.16 6,604.49 6,605.16 58.4K
14:08 6,605.29 6,605.91 6,605.03 6,605.91 116.6K
14:09 6,606.81 6,606.84 6,606.59 6,606.65 110.2K
14:10 6,606.71 6,606.71 6,605.37 6,605.37 59.5K
14:11 6,606.96 6,607.02 6,606.40 6,606.40 85.0K
14:12 6,604.95 6,605.92 6,604.73 6,604.73 59.3K
14:13 6,605.89 6,607.99 6,605.89 6,607.99 141.4K
14:14 6,608.36 6,609.80 6,608.36 6,609.80 79.1K
14:15 6,609.82 6,612.49 6,609.71 6,611.95 160.7K
14:16 6,612.27 6,612.46 6,611.69 6,611.78 47.8K
14:17 6,611.84 6,612.12 6,611.43 6,611.43 56.5K
14:18 6,611.52 6,612.56 6,611.52 6,612.56 105.4K
14:19 6,613.11 6,613.11 6,611.07 6,611.07 33.5K
14:20 6,610.55 6,611.81 6,610.55 6,611.81 28.7K
14:21 6,611.61 6,630.20 6,611.61 6,623.66 1,281.2K
14:22 6,629.53 6,629.53 6,626.53 6,627.87 172.9K
14:23 6,629.99 6,637.87 6,629.99 6,637.87 359.9K
14:24 6,638.24 6,644.51 6,638.24 6,644.51 459.3K
14:25 6,642.65 6,643.52 6,641.89 6,641.89 164.7K
14:26 6,641.57 6,643.11 6,641.57 6,643.11 207.5K
14:27 6,637.97 6,637.97 6,635.91 6,635.91 309.0K
14:28 6,637.58 6,637.58 6,630.83 6,631.57 431.1K
14:29 6,631.97 6,635.16 6,631.97 6,634.45 83.0K
14:30 6,634.91 6,634.91 6,632.58 6,632.58 52.3K
14:31 6,633.25 6,633.25 6,631.56 6,631.56 65.3K
14:32 6,631.25 6,631.73 6,630.69 6,630.69 75.0K
14:33 6,629.60 6,631.70 6,629.39 6,631.70 111.7K
14:34 6,631.85 6,631.85 6,631.25 6,631.82 156.4K
14:35 6,634.03 6,637.05 6,634.03 6,637.05 107.1K
14:36 6,636.49 6,638.12 6,636.49 6,638.12 59.5K
14:37 6,638.36 6,638.36 6,634.58 6,634.58 84.1K
14:38 6,632.66 6,634.22 6,632.66 6,633.97 96.5K
14:39 6,634.59 6,634.59 6,632.88 6,632.93 52.3K
14:40 6,631.04 6,631.04 6,627.82 6,628.14 112.3K
14:41 6,629.73 6,629.73 6,627.00 6,627.00 109.5K
14:42 6,626.67 6,627.81 6,626.07 6,627.81 94.2K
14:43 6,628.50 6,628.79 6,628.39 6,628.79 101.9K
14:44 6,628.53 6,629.53 6,628.53 6,629.02 80.0K
14:45 6,629.41 6,629.68 6,629.15 6,629.68 109.9K
14:46 6,630.74 6,632.27 6,630.00 6,631.92 189.0K
14:47 6,632.14 6,632.28 6,630.72 6,630.72 86.9K
14:48 6,630.84 6,631.71 6,630.84 6,631.60 86.1K
14:49 6,631.73 6,631.80 6,631.31 6,631.31 59.5K
14:50 6,630.69 6,630.97 6,630.68 6,630.97 52.8K
14:51 6,631.37 6,631.78 6,629.74 6,631.78 86.6K
14:52 6,630.89 6,631.06 6,630.00 6,630.00 270.6K
14:53 6,629.99 6,631.64 6,629.99 6,631.55 69.7K
14:54 6,630.38 6,630.38 6,629.29 6,630.06 70.5K
14:55 6,630.51 6,632.95 6,630.51 6,632.95 588.1K
14:56 6,632.81 6,632.81 6,632.40 6,632.64 61.0K
14:57 6,632.92 6,632.95 6,630.65 6,630.65 79.4K
14:58 6,630.26 6,630.26 6,629.29 6,629.42 51.5K
14:59 6,629.10 6,629.35 6,628.30 6,628.30 74.7K
15:00 6,625.88 6,625.88 6,623.98 6,623.98 130.8K
15:01 6,624.00 6,624.65 6,623.42 6,624.65 91.2K
15:02 6,625.58 6,625.73 6,624.63 6,625.42 143.3K
15:03 6,625.77 6,626.81 6,625.77 6,626.55 89.3K
15:04 6,627.98 6,628.39 6,627.98 6,628.34 101.3K
15:05 6,628.17 6,629.00 6,628.17 6,628.73 181.5K
15:06 6,629.01 6,630.67 6,629.01 6,630.52 104.4K
15:07 6,630.71 6,631.50 6,630.63 6,630.81 137.4K
15:08 6,630.40 6,630.40 6,627.82 6,627.82 109.5K
15:09 6,627.80 6,629.98 6,627.80 6,629.63 114.5K
15:10 6,629.13 6,629.13 6,626.67 6,626.67 50.8K
15:11 6,626.05 6,627.14 6,625.83 6,627.14 78.7K
15:12 6,627.14 6,627.14 6,625.58 6,625.58 61.5K
15:13 6,625.84 6,626.82 6,625.79 6,626.82 70.7K
15:14 6,626.59 6,627.05 6,626.59 6,627.05 56.2K
15:15 6,627.24 6,627.65 6,625.06 6,625.06 179.4K
15:16 6,623.96 6,623.96 6,623.07 6,623.23 108.4K
15:17 6,624.14 6,624.14 6,622.02 6,622.02 106.5K
15:18 6,620.88 6,620.88 6,620.00 6,620.22 93.1K
15:19 6,620.60 6,621.58 6,620.46 6,620.46 107.4K
15:20 6,620.32 6,621.34 6,620.32 6,621.34 57.2K
15:21 6,621.38 6,621.62 6,621.38 6,621.62 98.3K
15:22 6,621.60 6,621.60 6,621.32 6,621.38 125.1K
15:23 6,621.84 6,621.91 6,621.57 6,621.91 44.0K
15:24 6,622.01 6,622.01 6,619.73 6,619.73 86.0K
15:25 6,620.41 6,620.82 6,620.00 6,620.82 114.4K
15:26 6,621.00 6,621.00 6,619.13 6,619.13 63.2K
15:27 6,619.45 6,619.45 6,618.44 6,618.44 119.4K
15:28 6,619.40 6,620.63 6,619.40 6,620.63 102.9K
15:29 6,620.27 6,621.84 6,620.14 6,621.84 129.4K
15:30 6,622.44 6,623.96 6,621.04 6,621.04 111.4K
15:31 6,621.21 6,621.99 6,620.88 6,621.98 67.9K
15:32 6,621.12 6,621.12 6,618.57 6,618.57 82.7K
15:33 6,618.92 6,622.10 6,618.92 6,622.05 80.3K
15:34 6,621.41 6,621.41 6,618.78 6,618.78 100.0K
15:35 6,618.66 6,620.34 6,618.66 6,620.15 69.2K
15:36 6,619.83 6,619.83 6,616.76 6,616.76 249.5K
15:37 6,616.73 6,618.96 6,616.73 6,618.75 120.3K
15:38 6,618.80 6,618.80 6,617.73 6,618.05 88.6K
15:39 6,617.87 6,618.71 6,617.87 6,618.32 56.5K
15:40 6,617.55 6,617.55 6,615.20 6,615.20 139.5K
15:41 6,615.40 6,616.02 6,615.40 6,615.66 93.3K
15:42 6,616.25 6,616.25 6,615.74 6,615.74 75.4K
15:43 6,616.65 6,617.86 6,616.52 6,617.86 112.2K
15:44 6,615.89 6,615.89 6,615.50 6,615.52 104.1K
15:45 6,615.64 6,615.64 6,615.17 6,615.17 128.6K
15:46 6,615.71 6,615.71 6,614.17 6,614.17 241.6K
15:47 6,615.96 6,615.96 6,613.82 6,613.82 288.9K
15:48 6,613.10 6,613.47 6,613.10 6,613.41 92.1K
15:49 6,612.63 6,614.60 6,612.63 6,614.60 143.0K
15:50 6,616.33 6,616.33 6,609.78 6,609.78 478.0K
15:51 6,609.14 6,609.14 6,606.42 6,607.41 254.0K
15:52 6,608.08 6,608.08 6,606.02 6,606.02 343.5K
15:53 6,606.14 6,606.14 6,604.78 6,605.90 298.2K
15:54 6,606.67 6,606.67 6,603.48 6,603.48 381.5K
15:55 6,604.11 6,604.11 6,596.86 6,596.86 626.1K
15:56 6,597.88 6,597.88 6,593.26 6,593.26 656.1K
15:57 6,593.31 6,593.87 6,593.18 6,593.18 529.3K
15:58 6,592.41 6,592.41 6,591.41 6,591.41 648.3K
15:59 6,590.97 6,591.03 6,589.91 6,589.94 973.0K
16:00 6,588.41 6,589.92 6,588.41 6,589.92 19,555.2K
16:01 6,589.92 6,589.92 6,589.92 6,589.92 175.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据