S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
7,937.86
最后更新: 2025-10-01
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 6,765.14 6,903.02 6,765.14 6,892.58 5,597.7K
09:31 6,883.11 6,883.11 6,861.82 6,861.82 734.2K
09:32 6,861.30 6,861.30 6,847.65 6,848.52 584.7K
09:33 6,842.84 6,850.14 6,842.36 6,846.38 496.1K
09:34 6,839.03 6,839.03 6,820.44 6,820.44 443.1K
09:35 6,823.79 6,832.96 6,823.79 6,832.96 667.0K
09:36 6,838.36 6,840.02 6,834.79 6,840.02 649.4K
09:37 6,842.60 6,857.80 6,842.60 6,857.80 838.9K
09:38 6,849.03 6,849.03 6,845.13 6,845.90 604.4K
09:39 6,843.83 6,844.12 6,835.71 6,835.71 486.3K
09:40 6,835.18 6,839.59 6,835.18 6,836.20 354.6K
09:41 6,839.07 6,839.07 6,829.70 6,835.40 349.0K
09:42 6,842.42 6,842.42 6,836.94 6,836.94 759.2K
09:43 6,840.77 6,842.42 6,840.36 6,840.36 449.1K
09:44 6,835.90 6,836.52 6,825.42 6,825.42 640.7K
09:45 6,829.15 6,830.12 6,828.28 6,829.37 280.2K
09:46 6,835.32 6,844.01 6,835.32 6,840.89 530.2K
09:47 6,838.48 6,838.48 6,832.87 6,833.46 325.7K
09:48 6,833.41 6,835.47 6,833.41 6,834.63 438.0K
09:49 6,838.54 6,840.01 6,837.28 6,837.28 240.6K
09:50 6,839.44 6,839.59 6,837.57 6,839.59 179.5K
09:51 6,839.85 6,848.91 6,839.85 6,848.91 413.0K
09:52 6,850.92 6,850.92 6,843.70 6,843.70 246.2K
09:53 6,837.53 6,837.53 6,832.30 6,832.30 451.6K
09:54 6,833.00 6,833.00 6,828.64 6,829.73 368.5K
09:55 6,825.38 6,825.38 6,815.62 6,815.62 425.7K
09:56 6,814.62 6,814.62 6,810.11 6,810.11 421.5K
09:57 6,812.21 6,812.21 6,809.50 6,809.50 773.3K
09:58 6,812.11 6,813.21 6,807.44 6,809.77 473.3K
09:59 6,807.76 6,810.25 6,807.76 6,808.75 199.8K
10:00 6,809.74 6,817.61 6,809.74 6,815.53 486.4K
10:01 6,812.91 6,813.94 6,810.91 6,813.94 345.7K
10:02 6,817.24 6,826.59 6,817.24 6,826.59 578.5K
10:03 6,824.68 6,824.68 6,823.56 6,823.56 382.5K
10:04 6,823.75 6,826.51 6,823.75 6,825.94 420.6K
10:05 6,826.06 6,827.01 6,822.90 6,822.90 348.1K
10:06 6,821.56 6,822.18 6,821.22 6,821.22 208.8K
10:07 6,820.95 6,822.92 6,820.09 6,822.92 178.8K
10:08 6,821.93 6,825.93 6,820.42 6,824.78 447.1K
10:09 6,825.95 6,827.14 6,825.24 6,825.68 417.6K
10:10 6,822.42 6,822.42 6,817.97 6,817.97 306.6K
10:11 6,818.25 6,818.25 6,813.97 6,814.69 278.5K
10:12 6,812.38 6,816.34 6,812.38 6,813.18 313.8K
10:13 6,812.10 6,814.67 6,811.88 6,811.88 363.7K
10:14 6,811.70 6,811.70 6,809.29 6,810.37 230.0K
10:15 6,811.06 6,814.58 6,811.06 6,814.58 198.5K
10:16 6,817.55 6,818.70 6,815.47 6,815.47 208.3K
10:17 6,815.71 6,820.55 6,815.71 6,820.55 169.5K
10:18 6,822.94 6,822.95 6,822.31 6,822.95 157.1K
10:19 6,821.04 6,821.04 6,818.04 6,818.04 242.4K
10:20 6,816.57 6,816.57 6,814.09 6,814.09 220.3K
10:21 6,816.44 6,816.44 6,810.00 6,810.00 174.2K
10:22 6,806.01 6,811.86 6,804.95 6,811.86 247.8K
10:23 6,813.06 6,814.98 6,812.63 6,814.98 97.9K
10:24 6,815.96 6,817.59 6,815.96 6,817.59 190.0K
10:25 6,814.46 6,817.55 6,814.46 6,817.55 231.2K
10:26 6,816.78 6,822.94 6,816.78 6,822.94 190.7K
10:27 6,822.09 6,822.09 6,818.51 6,819.52 159.8K
10:28 6,821.35 6,821.35 6,818.13 6,818.13 269.6K
10:29 6,820.25 6,827.70 6,820.25 6,827.70 337.5K
10:30 6,826.51 6,827.51 6,823.85 6,825.72 199.4K
10:31 6,826.94 6,827.45 6,823.14 6,823.14 160.0K
10:32 6,823.12 6,830.33 6,823.12 6,830.33 402.8K
10:33 6,830.35 6,836.57 6,830.35 6,836.57 374.2K
10:34 6,838.92 6,838.92 6,836.58 6,837.28 353.0K
10:35 6,839.77 6,839.77 6,833.73 6,833.73 248.2K
10:36 6,835.13 6,835.13 6,831.18 6,832.59 245.7K
10:37 6,829.92 6,829.92 6,824.43 6,824.43 254.7K
10:38 6,824.91 6,825.35 6,823.29 6,823.29 163.9K
10:39 6,821.70 6,827.34 6,821.70 6,827.34 172.1K
10:40 6,826.03 6,826.34 6,823.60 6,823.60 137.6K
10:41 6,826.33 6,826.33 6,825.43 6,825.52 353.4K
10:42 6,824.09 6,824.09 6,818.99 6,819.73 189.1K
10:43 6,818.98 6,819.04 6,818.73 6,818.73 114.8K
10:44 6,817.10 6,817.10 6,808.41 6,808.41 284.4K
10:45 6,808.66 6,808.66 6,805.36 6,806.38 147.2K
10:46 6,805.23 6,807.54 6,804.71 6,804.71 160.9K
10:47 6,805.39 6,805.39 6,804.79 6,805.29 118.4K
10:48 6,805.73 6,805.73 6,801.52 6,802.37 232.6K
10:49 6,802.68 6,809.96 6,802.68 6,809.96 143.9K
10:50 6,810.45 6,810.45 6,807.07 6,808.15 156.1K
10:51 6,808.73 6,808.73 6,805.52 6,805.52 115.5K
10:52 6,806.54 6,806.54 6,803.76 6,803.76 118.8K
10:53 6,805.13 6,808.31 6,805.13 6,808.31 125.2K
10:54 6,809.14 6,812.82 6,809.14 6,812.82 185.2K
10:55 6,813.71 6,813.71 6,810.75 6,810.75 237.5K
10:56 6,809.11 6,809.60 6,808.95 6,808.95 150.2K
10:57 6,807.83 6,809.88 6,807.83 6,808.43 82.9K
10:58 6,808.69 6,808.83 6,807.91 6,808.00 103.5K
10:59 6,806.75 6,807.15 6,804.17 6,804.17 348.1K
11:00 6,804.41 6,809.52 6,804.41 6,809.52 149.9K
11:01 6,809.31 6,810.28 6,808.68 6,810.28 218.5K
11:02 6,810.79 6,814.46 6,810.79 6,813.12 130.8K
11:03 6,811.50 6,816.28 6,811.50 6,816.28 89.2K
11:04 6,816.54 6,817.47 6,816.04 6,816.08 224.7K
11:05 6,815.81 6,818.12 6,815.39 6,817.54 108.3K
11:06 6,816.23 6,818.21 6,816.23 6,818.21 139.2K
11:07 6,816.77 6,816.77 6,814.78 6,815.67 261.9K
11:08 6,816.03 6,816.03 6,812.55 6,815.01 73.7K
11:09 6,816.68 6,816.68 6,812.06 6,812.06 77.1K
11:10 6,808.65 6,811.21 6,808.65 6,810.02 302.1K
11:11 6,807.05 6,809.73 6,807.05 6,809.73 138.5K
11:12 6,809.85 6,809.85 6,806.46 6,806.46 117.4K
11:13 6,807.34 6,809.85 6,807.34 6,807.87 104.8K
11:14 6,807.99 6,808.97 6,806.60 6,808.97 117.6K
11:15 6,808.69 6,808.69 6,804.57 6,804.57 305.6K
11:16 6,804.70 6,804.70 6,801.75 6,802.83 82.5K
11:17 6,803.33 6,803.33 6,800.60 6,800.60 224.0K
11:18 6,800.40 6,800.43 6,799.04 6,800.43 90.7K
11:19 6,802.57 6,803.09 6,800.98 6,800.98 65.3K
11:20 6,800.80 6,800.80 6,799.69 6,799.69 71.9K
11:21 6,799.11 6,800.55 6,799.11 6,799.60 34.4K
11:22 6,799.42 6,799.42 6,796.41 6,796.41 244.2K
11:23 6,794.39 6,794.91 6,793.48 6,793.48 235.5K
11:24 6,791.96 6,792.57 6,790.85 6,790.85 339.6K
11:25 6,790.35 6,790.35 6,785.83 6,785.83 245.5K
11:26 6,784.07 6,784.21 6,780.38 6,780.38 308.3K
11:27 6,783.15 6,785.32 6,783.15 6,784.36 134.3K
11:28 6,785.01 6,788.30 6,785.01 6,788.30 172.5K
11:29 6,787.41 6,789.14 6,787.41 6,788.32 90.8K
11:30 6,789.00 6,793.92 6,788.81 6,793.92 103.7K
11:31 6,794.12 6,801.49 6,794.12 6,801.49 275.1K
11:32 6,802.29 6,803.90 6,801.58 6,803.90 147.9K
11:33 6,804.50 6,804.60 6,803.14 6,803.14 94.0K
11:34 6,803.02 6,803.61 6,801.20 6,803.61 108.6K
11:35 6,804.87 6,808.03 6,804.87 6,808.03 138.7K
11:36 6,809.86 6,811.78 6,809.86 6,811.71 261.6K
11:37 6,809.96 6,810.11 6,809.42 6,809.42 326.7K
11:38 6,808.05 6,808.05 6,804.72 6,804.72 138.6K
11:39 6,805.59 6,805.59 6,801.41 6,801.41 65.4K
11:40 6,799.20 6,802.75 6,799.20 6,802.75 186.3K
11:41 6,803.35 6,803.56 6,803.04 6,803.48 58.7K
11:42 6,804.27 6,804.27 6,802.88 6,802.88 103.5K
11:43 6,803.29 6,803.31 6,801.29 6,803.31 158.6K
11:44 6,803.05 6,803.42 6,800.95 6,800.95 72.9K
11:45 6,800.77 6,801.78 6,800.36 6,801.78 34.3K
11:46 6,801.74 6,803.97 6,801.74 6,803.34 51.6K
11:47 6,803.08 6,803.08 6,801.99 6,802.86 65.7K
11:48 6,802.85 6,804.60 6,802.85 6,804.60 182.6K
11:49 6,803.05 6,803.05 6,802.46 6,802.46 76.5K
11:50 6,801.96 6,801.96 6,798.96 6,798.96 97.2K
11:51 6,798.22 6,798.22 6,795.20 6,795.27 336.7K
11:52 6,793.53 6,793.79 6,793.16 6,793.16 113.4K
11:53 6,793.46 6,794.61 6,792.38 6,794.61 118.7K
11:54 6,795.43 6,795.43 6,793.18 6,793.18 54.5K
11:55 6,791.11 6,791.11 6,790.22 6,790.63 82.6K
11:56 6,788.15 6,790.18 6,788.15 6,789.29 64.5K
11:57 6,788.64 6,790.08 6,788.37 6,790.08 90.2K
11:58 6,789.23 6,789.33 6,787.87 6,787.87 91.7K
11:59 6,787.10 6,789.53 6,787.10 6,789.53 83.1K
12:00 6,789.99 6,790.74 6,786.87 6,786.87 293.7K
12:01 6,788.15 6,792.78 6,788.15 6,792.78 111.8K
12:02 6,792.76 6,794.31 6,792.76 6,794.20 274.7K
12:03 6,794.78 6,794.78 6,790.28 6,790.28 124.7K
12:04 6,790.24 6,790.24 6,789.00 6,789.00 89.7K
12:05 6,788.91 6,790.87 6,788.49 6,790.87 142.8K
12:06 6,791.36 6,793.19 6,791.36 6,793.19 98.6K
12:07 6,793.50 6,794.56 6,793.50 6,793.71 36.6K
12:08 6,793.83 6,794.95 6,793.83 6,794.65 58.4K
12:09 6,795.09 6,795.09 6,793.13 6,793.13 71.2K
12:10 6,793.67 6,793.67 6,789.97 6,789.97 204.8K
12:11 6,789.03 6,789.03 6,786.07 6,786.07 199.7K
12:12 6,786.32 6,787.14 6,784.83 6,784.83 127.0K
12:13 6,784.67 6,784.89 6,783.18 6,783.18 111.4K
12:14 6,784.41 6,784.84 6,783.02 6,783.02 73.4K
12:15 6,782.65 6,784.16 6,782.65 6,783.96 78.9K
12:16 6,784.29 6,784.33 6,782.41 6,782.41 159.4K
12:17 6,781.37 6,784.42 6,781.37 6,784.42 96.4K
12:18 6,784.43 6,786.09 6,784.43 6,786.09 277.8K
12:19 6,787.48 6,787.48 6,784.07 6,784.07 83.4K
12:20 6,783.44 6,783.69 6,779.75 6,779.75 144.3K
12:21 6,779.73 6,780.81 6,779.73 6,780.81 129.7K
12:22 6,780.60 6,783.08 6,780.59 6,783.08 57.7K
12:23 6,783.99 6,788.75 6,783.99 6,788.75 217.2K
12:24 6,790.16 6,790.16 6,788.52 6,788.52 101.6K
12:25 6,788.61 6,788.61 6,786.01 6,787.31 128.2K
12:26 6,788.06 6,788.06 6,786.90 6,786.90 112.1K
12:27 6,786.54 6,788.00 6,786.54 6,788.00 44.6K
12:28 6,788.82 6,790.21 6,788.34 6,790.21 110.5K
12:29 6,790.34 6,790.34 6,788.93 6,789.82 93.0K
12:30 6,790.01 6,790.01 6,787.98 6,789.45 109.5K
12:31 6,787.76 6,787.76 6,784.72 6,784.86 114.7K
12:32 6,784.44 6,786.05 6,784.44 6,785.85 85.0K
12:33 6,785.40 6,787.20 6,785.17 6,787.20 60.1K
12:34 6,786.51 6,786.51 6,785.03 6,786.18 66.0K
12:35 6,784.92 6,785.77 6,784.92 6,785.77 221.1K
12:36 6,785.09 6,785.53 6,784.64 6,784.64 124.2K
12:37 6,783.92 6,783.92 6,782.38 6,782.75 93.9K
12:38 6,782.57 6,782.95 6,782.00 6,782.95 108.7K
12:39 6,782.20 6,784.03 6,782.20 6,783.88 61.4K
12:40 6,783.77 6,785.52 6,783.77 6,785.31 101.4K
12:41 6,785.56 6,787.11 6,785.56 6,787.05 62.8K
12:42 6,787.45 6,788.13 6,786.02 6,786.02 105.7K
12:43 6,786.75 6,788.83 6,786.75 6,788.40 70.2K
12:44 6,787.74 6,789.19 6,787.74 6,789.19 162.6K
12:45 6,790.26 6,790.52 6,787.73 6,787.73 101.2K
12:46 6,787.77 6,788.29 6,787.07 6,788.29 116.8K
12:47 6,788.91 6,789.56 6,788.91 6,789.36 123.1K
12:48 6,790.93 6,791.31 6,789.95 6,790.19 80.9K
12:49 6,787.19 6,787.24 6,787.13 6,787.24 237.7K
12:50 6,788.32 6,788.37 6,787.65 6,787.65 64.3K
12:51 6,788.06 6,789.16 6,788.01 6,789.16 62.5K
12:52 6,789.51 6,792.76 6,789.51 6,792.76 80.8K
12:53 6,794.20 6,794.60 6,793.75 6,794.60 131.7K
12:54 6,795.30 6,797.09 6,795.30 6,797.09 188.4K
12:55 6,796.12 6,797.85 6,796.12 6,797.85 59.5K
12:56 6,797.06 6,797.39 6,794.68 6,794.68 102.3K
12:57 6,795.45 6,797.98 6,795.45 6,797.98 47.2K
12:58 6,797.40 6,797.50 6,797.24 6,797.24 54.0K
12:59 6,796.98 6,796.98 6,793.93 6,793.93 94.6K
13:00 6,794.22 6,795.24 6,793.21 6,793.21 104.5K
13:01 6,794.21 6,794.21 6,792.91 6,792.91 87.5K
13:02 6,792.37 6,793.10 6,792.37 6,793.03 121.6K
13:03 6,793.52 6,794.21 6,793.52 6,794.21 148.1K
13:04 6,794.64 6,795.11 6,794.41 6,794.41 71.7K
13:05 6,796.42 6,796.89 6,795.97 6,795.97 269.5K
13:06 6,795.40 6,795.40 6,794.34 6,794.34 90.0K
13:07 6,794.08 6,796.20 6,794.08 6,796.20 156.8K
13:08 6,796.32 6,798.33 6,795.89 6,798.01 145.8K
13:09 6,798.20 6,798.35 6,796.82 6,796.82 229.1K
13:10 6,796.45 6,796.52 6,796.11 6,796.11 111.3K
13:11 6,794.12 6,794.12 6,793.37 6,793.88 139.6K
13:12 6,794.20 6,794.20 6,791.83 6,791.83 69.4K
13:13 6,791.92 6,793.12 6,791.78 6,792.60 47.8K
13:14 6,792.68 6,792.68 6,791.33 6,791.33 131.6K
13:15 6,790.33 6,790.33 6,788.25 6,788.27 221.1K
13:16 6,787.51 6,787.51 6,785.36 6,787.23 127.6K
13:17 6,787.24 6,787.71 6,786.99 6,786.99 58.1K
13:18 6,787.47 6,789.25 6,787.47 6,788.97 53.5K
13:19 6,788.60 6,788.60 6,786.05 6,786.05 43.4K
13:20 6,785.99 6,786.14 6,785.54 6,785.54 261.7K
13:21 6,783.39 6,783.39 6,779.74 6,780.73 169.4K
13:22 6,781.12 6,781.20 6,779.20 6,779.20 199.3K
13:23 6,779.38 6,780.42 6,779.26 6,780.42 58.6K
13:24 6,778.99 6,779.99 6,778.81 6,779.99 104.6K
13:25 6,780.79 6,781.16 6,779.75 6,781.16 148.7K
13:26 6,781.53 6,781.53 6,780.96 6,781.15 188.9K
13:27 6,780.92 6,781.11 6,779.97 6,779.97 163.1K
13:28 6,779.64 6,779.64 6,778.12 6,778.61 152.2K
13:29 6,779.36 6,780.20 6,779.36 6,779.91 69.2K
13:30 6,779.61 6,782.07 6,778.97 6,782.07 102.0K
13:31 6,782.83 6,784.65 6,782.83 6,784.65 138.5K
13:32 6,785.49 6,785.54 6,785.13 6,785.13 70.6K
13:33 6,784.96 6,785.02 6,783.32 6,783.32 136.5K
13:34 6,784.05 6,784.05 6,782.84 6,782.84 58.0K
13:35 6,783.09 6,783.09 6,781.82 6,782.19 227.8K
13:36 6,781.87 6,782.87 6,781.87 6,782.31 74.0K
13:37 6,781.38 6,784.21 6,781.38 6,783.46 93.7K
13:38 6,781.25 6,782.46 6,781.12 6,782.46 235.3K
13:39 6,782.14 6,782.14 6,781.29 6,781.91 155.6K
13:40 6,782.01 6,783.38 6,781.95 6,782.99 44.1K
13:41 6,782.81 6,782.86 6,782.57 6,782.84 64.2K
13:42 6,782.25 6,782.25 6,780.83 6,781.39 64.0K
13:43 6,781.03 6,781.71 6,781.03 6,781.41 36.2K
13:44 6,781.15 6,781.15 6,779.76 6,779.93 96.4K
13:45 6,780.78 6,781.13 6,779.72 6,779.72 84.4K
13:46 6,779.45 6,779.45 6,777.27 6,777.95 59.9K
13:47 6,778.31 6,778.31 6,777.07 6,777.07 129.7K
13:48 6,776.93 6,776.93 6,775.69 6,775.69 44.5K
13:49 6,775.93 6,775.93 6,775.07 6,775.07 118.4K
13:50 6,775.01 6,775.01 6,773.94 6,773.97 107.3K
13:51 6,772.47 6,772.47 6,770.82 6,771.67 169.0K
13:52 6,772.67 6,774.31 6,772.43 6,774.31 39.3K
13:53 6,773.25 6,773.89 6,772.52 6,773.89 72.9K
13:54 6,773.20 6,773.20 6,771.04 6,771.04 55.2K
13:55 6,771.37 6,771.37 6,768.73 6,768.73 98.8K
13:56 6,769.12 6,769.79 6,769.12 6,769.78 64.2K
13:57 6,769.65 6,769.65 6,767.44 6,767.44 81.9K
13:58 6,768.85 6,769.52 6,768.70 6,769.44 210.5K
13:59 6,770.12 6,771.00 6,770.00 6,771.00 74.3K
14:00 6,771.78 6,772.40 6,771.78 6,772.35 187.4K
14:01 6,768.34 6,768.34 6,766.90 6,767.27 294.8K
14:02 6,767.61 6,767.61 6,765.14 6,765.14 118.7K
14:03 6,765.24 6,766.59 6,765.24 6,766.54 62.8K
14:04 6,770.66 6,772.33 6,770.66 6,771.87 85.4K
14:05 6,771.97 6,772.38 6,771.20 6,771.20 186.7K
14:06 6,769.62 6,770.99 6,769.62 6,770.99 88.4K
14:07 6,770.67 6,773.17 6,770.67 6,773.17 60.6K
14:08 6,774.41 6,775.09 6,773.24 6,773.24 233.9K
14:09 6,772.58 6,772.67 6,771.32 6,771.36 49.1K
14:10 6,771.30 6,771.99 6,770.42 6,770.42 156.4K
14:11 6,770.03 6,770.55 6,769.93 6,769.93 182.8K
14:12 6,769.87 6,769.87 6,768.35 6,768.90 164.4K
14:13 6,769.10 6,769.10 6,768.03 6,768.19 83.5K
14:14 6,767.80 6,767.80 6,765.76 6,765.76 179.0K
14:15 6,766.42 6,767.11 6,765.44 6,767.11 56.2K
14:16 6,767.25 6,769.37 6,767.25 6,767.76 88.8K
14:17 6,767.76 6,768.86 6,767.76 6,768.86 72.0K
14:18 6,770.94 6,771.58 6,770.94 6,771.57 361.5K
14:19 6,773.16 6,774.63 6,773.06 6,774.63 156.6K
14:20 6,776.29 6,778.20 6,776.29 6,778.20 77.4K
14:21 6,777.81 6,778.83 6,777.81 6,778.83 99.5K
14:22 6,777.93 6,777.93 6,777.26 6,777.87 69.6K
14:23 6,776.95 6,777.16 6,776.83 6,777.15 115.7K
14:24 6,778.26 6,779.32 6,778.26 6,779.17 148.3K
14:25 6,779.91 6,781.25 6,779.91 6,780.73 63.7K
14:26 6,777.80 6,777.80 6,777.44 6,777.70 196.5K
14:27 6,777.76 6,777.76 6,775.40 6,775.40 273.8K
14:28 6,775.88 6,776.35 6,775.67 6,776.23 47.3K
14:29 6,776.29 6,778.23 6,776.29 6,778.21 192.2K
14:30 6,778.62 6,779.94 6,778.62 6,779.54 40.4K
14:31 6,779.47 6,780.91 6,779.47 6,780.03 70.8K
14:32 6,780.00 6,780.00 6,778.52 6,778.93 53.2K
14:33 6,779.34 6,779.75 6,779.34 6,779.75 98.2K
14:34 6,779.90 6,782.55 6,779.90 6,781.65 93.7K
14:35 6,781.24 6,781.24 6,779.84 6,780.48 244.4K
14:36 6,780.21 6,780.21 6,779.02 6,779.60 93.1K
14:37 6,778.39 6,779.06 6,778.39 6,779.06 105.6K
14:38 6,780.01 6,781.78 6,780.01 6,781.53 72.2K
14:39 6,782.03 6,782.03 6,780.07 6,780.07 68.1K
14:40 6,779.46 6,779.59 6,779.37 6,779.59 134.0K
14:41 6,779.31 6,779.31 6,777.87 6,777.87 131.3K
14:42 6,778.38 6,779.12 6,778.03 6,778.03 131.4K
14:43 6,778.02 6,778.28 6,776.32 6,776.32 223.5K
14:44 6,776.26 6,776.36 6,775.94 6,775.94 36.4K
14:45 6,775.62 6,776.04 6,775.31 6,775.31 178.1K
14:46 6,776.04 6,778.42 6,776.04 6,778.42 212.0K
14:47 6,781.01 6,781.01 6,780.38 6,780.47 141.2K
14:48 6,779.20 6,781.62 6,779.20 6,781.42 120.0K
14:49 6,781.80 6,782.35 6,781.45 6,782.07 62.4K
14:50 6,782.12 6,783.26 6,782.10 6,782.48 104.4K
14:51 6,781.92 6,782.88 6,781.86 6,782.88 130.2K
14:52 6,782.82 6,782.82 6,781.38 6,781.70 79.7K
14:53 6,781.85 6,782.49 6,781.49 6,782.35 106.0K
14:54 6,781.10 6,781.21 6,780.90 6,780.90 118.5K
14:55 6,780.44 6,780.84 6,780.44 6,780.84 113.6K
14:56 6,780.27 6,780.48 6,779.29 6,780.48 193.2K
14:57 6,780.05 6,780.37 6,780.05 6,780.21 60.1K
14:58 6,780.12 6,780.12 6,779.41 6,779.41 82.4K
14:59 6,777.96 6,777.96 6,776.95 6,776.95 177.7K
15:00 6,776.63 6,777.81 6,776.63 6,777.81 150.7K
15:01 6,776.42 6,777.39 6,776.42 6,777.38 262.7K
15:02 6,776.61 6,776.61 6,775.81 6,775.81 37.7K
15:03 6,775.57 6,779.51 6,775.57 6,779.51 170.7K
15:04 6,779.18 6,781.66 6,779.18 6,781.66 64.2K
15:05 6,781.34 6,782.88 6,781.23 6,781.23 183.0K
15:06 6,781.42 6,782.21 6,781.42 6,781.66 140.3K
15:07 6,781.70 6,781.92 6,781.38 6,781.38 105.6K
15:08 6,780.47 6,780.47 6,780.00 6,780.31 82.9K
15:09 6,780.69 6,781.04 6,780.18 6,780.78 77.6K
15:10 6,781.05 6,781.69 6,780.93 6,781.69 135.1K
15:11 6,780.16 6,780.16 6,779.18 6,779.18 137.3K
15:12 6,779.25 6,782.04 6,779.19 6,782.04 138.8K
15:13 6,781.92 6,781.92 6,780.82 6,781.35 471.2K
15:14 6,781.08 6,781.29 6,779.91 6,779.91 83.3K
15:15 6,779.32 6,780.23 6,779.32 6,780.23 86.7K
15:16 6,780.27 6,780.74 6,780.13 6,780.74 88.6K
15:17 6,778.75 6,778.75 6,776.69 6,776.69 103.1K
15:18 6,776.43 6,778.56 6,776.43 6,778.56 140.5K
15:19 6,778.88 6,779.14 6,777.75 6,779.14 119.4K
15:20 6,778.82 6,779.22 6,777.66 6,777.66 113.4K
15:21 6,778.37 6,780.35 6,778.37 6,780.33 153.5K
15:22 6,780.59 6,781.76 6,780.59 6,781.76 188.1K
15:23 6,782.56 6,784.91 6,782.56 6,784.91 151.6K
15:24 6,785.58 6,786.91 6,785.58 6,786.33 372.2K
15:25 6,785.84 6,787.49 6,785.84 6,787.00 251.6K
15:26 6,786.85 6,788.19 6,786.85 6,788.19 150.1K
15:27 6,788.90 6,789.47 6,788.62 6,789.47 130.3K
15:28 6,790.00 6,792.44 6,790.00 6,792.44 294.2K
15:29 6,792.83 6,793.43 6,791.46 6,791.46 267.4K
15:30 6,790.79 6,791.78 6,790.40 6,791.78 267.4K
15:31 6,791.21 6,791.21 6,787.98 6,788.20 195.1K
15:32 6,788.87 6,790.93 6,788.87 6,790.58 371.7K
15:33 6,791.82 6,793.27 6,791.82 6,793.27 110.6K
15:34 6,793.88 6,794.74 6,793.56 6,794.10 252.6K
15:35 6,793.77 6,794.37 6,793.77 6,793.95 117.2K
15:36 6,790.43 6,791.46 6,789.76 6,791.46 236.8K
15:37 6,792.24 6,792.64 6,791.88 6,792.31 141.9K
15:38 6,791.64 6,791.64 6,789.23 6,789.23 150.3K
15:39 6,788.82 6,789.62 6,788.82 6,789.62 239.4K
15:40 6,789.22 6,789.22 6,787.30 6,787.30 215.3K
15:41 6,787.54 6,787.54 6,785.31 6,787.03 251.9K
15:42 6,787.28 6,787.78 6,787.03 6,787.78 276.9K
15:43 6,788.49 6,789.27 6,787.94 6,787.94 400.2K
15:44 6,787.89 6,788.51 6,787.18 6,788.51 314.4K
15:45 6,788.91 6,788.91 6,786.20 6,786.20 151.2K
15:46 6,784.82 6,786.98 6,784.68 6,786.98 309.3K
15:47 6,787.08 6,791.28 6,787.08 6,791.28 429.1K
15:48 6,791.11 6,791.75 6,790.95 6,791.66 432.3K
15:49 6,791.91 6,793.91 6,791.91 6,793.91 338.7K
15:50 6,794.81 6,794.81 6,789.14 6,789.67 1,274.4K
15:51 6,790.81 6,790.81 6,788.93 6,788.93 392.8K
15:52 6,790.70 6,791.42 6,790.30 6,790.30 495.5K
15:53 6,791.27 6,791.27 6,789.53 6,789.65 369.7K
15:54 6,790.38 6,792.65 6,790.04 6,792.65 539.5K
15:55 6,793.80 6,793.85 6,791.22 6,791.22 972.4K
15:56 6,794.23 6,795.41 6,791.46 6,791.46 1,933.1K
15:57 6,791.48 6,794.46 6,791.46 6,794.46 709.6K
15:58 6,794.58 6,796.70 6,793.75 6,796.70 1,086.6K
15:59 6,795.98 6,799.87 6,795.98 6,799.87 1,754.6K
16:00 6,801.25 6,801.25 6,800.45 6,800.45 104,705.5K
16:01 6,800.45 6,800.45 6,800.45 6,800.45 488.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据