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 6,800.45 6,836.09 6,800.45 6,828.31 15,001.9K
09:31 6,823.02 6,823.02 6,805.67 6,807.73 411.3K
09:32 6,805.78 6,818.18 6,802.90 6,818.18 243.2K
09:33 6,820.89 6,824.73 6,820.89 6,824.73 93.5K
09:34 6,820.93 6,821.89 6,817.79 6,821.89 124.6K
09:35 6,823.72 6,823.72 6,816.41 6,817.78 198.2K
09:36 6,822.01 6,828.66 6,822.01 6,828.66 158.2K
09:37 6,825.04 6,825.04 6,822.79 6,822.79 122.3K
09:38 6,827.55 6,827.55 6,815.82 6,819.29 341.3K
09:39 6,820.38 6,822.71 6,819.89 6,822.71 126.5K
09:40 6,826.12 6,829.66 6,826.12 6,829.66 155.9K
09:41 6,827.73 6,834.82 6,827.73 6,834.82 141.8K
09:42 6,836.09 6,839.38 6,834.79 6,834.79 151.8K
09:43 6,834.36 6,836.35 6,833.44 6,834.82 119.1K
09:44 6,834.03 6,838.96 6,834.03 6,838.96 160.3K
09:45 6,837.42 6,839.18 6,837.42 6,839.18 184.7K
09:46 6,840.66 6,840.66 6,834.38 6,834.38 156.3K
09:47 6,834.50 6,835.79 6,833.61 6,835.51 245.4K
09:48 6,835.74 6,840.23 6,835.74 6,840.23 160.0K
09:49 6,839.80 6,839.80 6,834.69 6,834.69 202.1K
09:50 6,832.91 6,833.70 6,827.47 6,827.47 131.5K
09:51 6,826.43 6,831.47 6,826.43 6,831.47 117.1K
09:52 6,832.26 6,833.66 6,831.44 6,833.66 124.9K
09:53 6,834.59 6,834.59 6,831.78 6,832.74 209.4K
09:54 6,833.29 6,833.29 6,826.93 6,826.93 118.3K
09:55 6,828.02 6,828.02 6,825.28 6,825.99 139.6K
09:56 6,827.09 6,828.88 6,826.92 6,828.88 56.8K
09:57 6,830.61 6,836.54 6,830.61 6,836.54 250.6K
09:58 6,836.42 6,836.88 6,834.70 6,836.38 153.2K
09:59 6,833.90 6,834.96 6,833.90 6,834.86 59.8K
10:00 6,834.24 6,834.55 6,832.77 6,832.77 188.9K
10:01 6,831.69 6,836.27 6,831.69 6,836.27 172.5K
10:02 6,838.57 6,838.71 6,836.84 6,836.84 194.8K
10:03 6,834.05 6,837.04 6,834.05 6,837.04 132.6K
10:04 6,835.75 6,836.59 6,834.75 6,836.59 105.1K
10:05 6,839.42 6,840.28 6,839.42 6,839.99 116.9K
10:06 6,839.62 6,843.83 6,839.62 6,843.83 90.5K
10:07 6,842.50 6,843.90 6,842.50 6,843.59 150.6K
10:08 6,844.93 6,845.01 6,843.77 6,845.01 207.8K
10:09 6,845.57 6,846.60 6,845.34 6,845.34 146.9K
10:10 6,845.99 6,847.18 6,845.99 6,847.18 277.1K
10:11 6,848.95 6,848.95 6,847.08 6,847.08 176.6K
10:12 6,846.66 6,849.32 6,846.66 6,849.32 215.7K
10:13 6,850.24 6,851.93 6,850.24 6,851.93 225.9K
10:14 6,851.88 6,851.88 6,849.12 6,849.93 90.4K
10:15 6,849.13 6,849.32 6,848.64 6,848.64 197.1K
10:16 6,845.24 6,845.24 6,841.55 6,843.18 155.0K
10:17 6,843.74 6,845.91 6,843.74 6,845.91 92.2K
10:18 6,847.47 6,847.47 6,845.16 6,845.16 64.2K
10:19 6,844.76 6,844.76 6,842.46 6,842.46 123.3K
10:20 6,844.22 6,845.05 6,843.75 6,845.05 102.5K
10:21 6,841.94 6,841.94 6,839.97 6,841.87 123.0K
10:22 6,842.09 6,844.61 6,841.77 6,844.61 126.5K
10:23 6,843.97 6,846.40 6,843.97 6,846.40 86.2K
10:24 6,844.67 6,844.67 6,843.88 6,843.88 271.7K
10:25 6,844.47 6,845.53 6,844.47 6,845.05 97.3K
10:26 6,845.61 6,846.33 6,845.02 6,845.02 234.3K
10:27 6,846.27 6,848.55 6,846.27 6,848.55 268.0K
10:28 6,848.56 6,848.56 6,847.25 6,847.25 211.0K
10:29 6,847.28 6,848.14 6,847.28 6,848.08 87.1K
10:30 6,847.26 6,852.12 6,846.15 6,849.61 509.1K
10:31 6,851.34 6,851.42 6,850.93 6,851.42 60.5K
10:32 6,851.78 6,855.27 6,851.78 6,855.27 156.8K
10:33 6,855.76 6,855.76 6,850.64 6,850.64 272.2K
10:34 6,849.74 6,851.54 6,849.74 6,851.21 90.5K
10:35 6,850.54 6,851.22 6,850.01 6,850.52 141.9K
10:36 6,851.10 6,851.10 6,847.81 6,847.81 146.1K
10:37 6,849.15 6,849.84 6,848.93 6,849.84 128.4K
10:38 6,848.06 6,850.18 6,848.06 6,848.81 137.9K
10:39 6,848.71 6,849.28 6,847.27 6,847.35 175.1K
10:40 6,847.81 6,849.62 6,847.81 6,847.81 232.7K
10:41 6,848.19 6,848.33 6,845.30 6,845.30 177.5K
10:42 6,844.14 6,844.14 6,841.08 6,841.08 142.9K
10:43 6,841.91 6,846.10 6,841.91 6,846.10 226.3K
10:44 6,846.62 6,847.73 6,846.62 6,847.07 68.7K
10:45 6,847.30 6,848.89 6,847.30 6,848.89 75.2K
10:46 6,849.05 6,853.16 6,849.05 6,853.16 138.1K
10:47 6,853.31 6,853.31 6,851.63 6,851.63 154.1K
10:48 6,851.13 6,851.13 6,848.10 6,848.10 69.5K
10:49 6,847.71 6,847.71 6,844.32 6,844.32 106.2K
10:50 6,843.82 6,846.12 6,843.82 6,846.12 44.6K
10:51 6,846.38 6,846.90 6,845.96 6,845.96 99.8K
10:52 6,845.98 6,850.04 6,845.98 6,850.04 131.5K
10:53 6,850.07 6,852.96 6,850.07 6,852.96 110.3K
10:54 6,852.75 6,854.16 6,852.75 6,854.16 98.6K
10:55 6,853.47 6,854.80 6,853.47 6,854.80 71.1K
10:56 6,855.11 6,855.33 6,854.58 6,855.33 197.7K
10:57 6,855.07 6,855.07 6,852.96 6,852.96 67.3K
10:58 6,853.29 6,853.29 6,853.05 6,853.05 72.1K
10:59 6,853.83 6,854.84 6,853.83 6,854.12 110.4K
11:00 6,855.10 6,856.96 6,855.10 6,856.96 216.2K
11:01 6,854.30 6,856.06 6,854.30 6,856.06 128.4K
11:02 6,855.81 6,856.75 6,855.81 6,856.75 99.7K
11:03 6,855.47 6,859.89 6,855.47 6,859.89 169.8K
11:04 6,860.24 6,862.56 6,860.24 6,862.56 133.4K
11:05 6,862.12 6,862.12 6,861.51 6,861.76 90.2K
11:06 6,863.17 6,865.65 6,863.17 6,865.65 177.7K
11:07 6,866.43 6,866.43 6,865.33 6,866.00 71.3K
11:08 6,866.26 6,868.32 6,866.26 6,867.65 147.2K
11:09 6,867.77 6,869.19 6,867.77 6,868.71 178.4K
11:10 6,869.33 6,870.52 6,869.01 6,870.52 133.5K
11:11 6,870.84 6,873.65 6,870.84 6,873.65 324.3K
11:12 6,875.67 6,878.20 6,875.67 6,877.80 360.1K
11:13 6,877.17 6,879.31 6,877.17 6,877.97 157.6K
11:14 6,878.56 6,880.19 6,878.19 6,880.19 254.2K
11:15 6,881.83 6,881.83 6,880.18 6,880.18 263.7K
11:16 6,882.00 6,882.84 6,881.84 6,882.74 195.4K
11:17 6,882.53 6,882.53 6,879.86 6,879.86 79.5K
11:18 6,881.32 6,881.32 6,878.53 6,878.53 149.4K
11:19 6,878.10 6,878.61 6,878.08 6,878.28 97.4K
11:20 6,879.13 6,881.18 6,879.13 6,879.39 105.5K
11:21 6,878.35 6,879.96 6,878.35 6,879.96 156.7K
11:22 6,881.54 6,884.51 6,881.54 6,884.51 236.9K
11:23 6,884.02 6,885.85 6,884.02 6,885.31 135.8K
11:24 6,885.56 6,885.56 6,884.55 6,884.55 112.7K
11:25 6,885.18 6,885.72 6,885.18 6,885.24 193.0K
11:26 6,886.21 6,887.77 6,886.21 6,887.53 248.1K
11:27 6,888.36 6,889.59 6,888.13 6,889.59 332.4K
11:28 6,885.89 6,887.87 6,885.78 6,887.87 225.2K
11:29 6,887.61 6,888.60 6,886.14 6,886.14 146.0K
11:30 6,885.01 6,885.31 6,884.14 6,885.31 206.9K
11:31 6,883.95 6,883.95 6,881.38 6,881.38 155.5K
11:32 6,881.14 6,881.14 6,879.04 6,879.13 134.7K
11:33 6,879.47 6,879.47 6,876.34 6,876.57 150.0K
11:34 6,876.88 6,876.88 6,874.98 6,874.98 123.7K
11:35 6,874.77 6,875.26 6,873.20 6,873.20 123.2K
11:36 6,872.72 6,874.15 6,872.28 6,872.28 82.7K
11:37 6,872.44 6,872.44 6,870.74 6,870.74 81.3K
11:38 6,870.95 6,870.95 6,869.88 6,869.88 205.2K
11:39 6,870.02 6,870.54 6,869.05 6,869.05 112.3K
11:40 6,869.61 6,871.00 6,869.61 6,871.00 64.5K
11:41 6,871.62 6,872.88 6,871.62 6,872.72 87.7K
11:42 6,873.31 6,877.07 6,873.31 6,877.07 203.0K
11:43 6,878.74 6,879.24 6,876.63 6,876.63 319.8K
11:44 6,876.36 6,877.63 6,876.36 6,877.63 114.8K
11:45 6,877.17 6,878.72 6,877.17 6,878.72 159.1K
11:46 6,879.80 6,879.80 6,877.97 6,877.97 203.7K
11:47 6,878.50 6,878.99 6,878.12 6,878.99 84.7K
11:48 6,879.89 6,881.09 6,879.55 6,880.88 142.7K
11:49 6,879.93 6,880.06 6,878.76 6,878.76 104.3K
11:50 6,879.57 6,879.57 6,878.72 6,879.27 82.9K
11:51 6,879.78 6,879.87 6,877.94 6,877.94 78.0K
11:52 6,878.52 6,879.10 6,877.86 6,879.10 53.3K
11:53 6,879.11 6,880.76 6,879.11 6,880.76 93.6K
11:54 6,880.38 6,880.38 6,880.00 6,880.00 112.7K
11:55 6,879.16 6,879.25 6,878.36 6,878.36 149.6K
11:56 6,878.64 6,878.64 6,877.14 6,877.14 70.5K
11:57 6,877.64 6,879.07 6,877.04 6,879.07 67.5K
11:58 6,878.69 6,880.81 6,878.52 6,880.81 97.3K
11:59 6,882.71 6,882.71 6,882.39 6,882.52 96.1K
12:00 6,882.68 6,882.68 6,880.34 6,881.08 168.3K
12:01 6,880.91 6,883.71 6,880.91 6,883.71 81.2K
12:02 6,885.26 6,886.03 6,883.51 6,883.51 138.5K
12:03 6,884.33 6,884.33 6,880.16 6,880.16 89.8K
12:04 6,879.54 6,880.63 6,879.54 6,880.03 69.5K
12:05 6,879.69 6,880.09 6,879.69 6,880.07 91.6K
12:06 6,879.69 6,879.87 6,878.95 6,879.38 65.8K
12:07 6,877.64 6,877.64 6,875.29 6,875.76 113.9K
12:08 6,875.85 6,877.38 6,875.85 6,877.38 63.5K
12:09 6,878.14 6,878.45 6,877.26 6,878.45 118.1K
12:10 6,877.68 6,877.68 6,876.03 6,876.03 83.5K
12:11 6,874.35 6,875.12 6,874.35 6,875.12 187.7K
12:12 6,874.16 6,875.09 6,874.16 6,875.09 108.8K
12:13 6,874.61 6,876.46 6,874.61 6,876.46 85.0K
12:14 6,876.25 6,876.61 6,875.97 6,875.97 57.6K
12:15 6,875.17 6,875.17 6,873.91 6,874.24 57.5K
12:16 6,874.24 6,875.72 6,874.24 6,875.10 65.9K
12:17 6,874.70 6,875.04 6,874.70 6,875.01 56.5K
12:18 6,874.71 6,875.25 6,874.71 6,875.25 165.7K
12:19 6,875.66 6,876.27 6,871.57 6,871.57 120.1K
12:20 6,871.17 6,871.68 6,869.98 6,871.68 125.9K
12:21 6,871.45 6,871.45 6,869.96 6,871.19 72.7K
12:22 6,870.63 6,872.23 6,870.30 6,872.23 129.4K
12:23 6,872.39 6,872.83 6,871.04 6,871.11 87.3K
12:24 6,871.27 6,872.01 6,871.22 6,872.01 74.8K
12:25 6,870.08 6,870.96 6,870.06 6,870.96 91.0K
12:26 6,870.74 6,873.00 6,870.74 6,873.00 70.6K
12:27 6,872.01 6,872.01 6,869.50 6,869.50 331.4K
12:28 6,869.23 6,874.44 6,869.23 6,874.44 138.8K
12:29 6,874.28 6,874.62 6,873.99 6,874.04 58.5K
12:30 6,874.78 6,875.19 6,874.78 6,874.98 116.2K
12:31 6,876.59 6,877.21 6,876.59 6,876.73 105.4K
12:32 6,876.67 6,878.74 6,876.65 6,878.74 82.1K
12:33 6,880.02 6,880.03 6,878.97 6,878.97 118.5K
12:34 6,878.95 6,879.75 6,878.80 6,878.80 56.2K
12:35 6,878.42 6,878.94 6,878.23 6,878.94 66.3K
12:36 6,880.03 6,880.93 6,879.86 6,879.86 79.2K
12:37 6,880.34 6,880.93 6,880.34 6,880.37 46.1K
12:38 6,880.22 6,880.53 6,880.22 6,880.52 58.4K
12:39 6,880.69 6,880.69 6,878.18 6,878.59 87.4K
12:40 6,878.72 6,878.72 6,876.83 6,876.83 68.5K
12:41 6,877.08 6,877.10 6,876.77 6,876.91 100.9K
12:42 6,876.55 6,876.55 6,875.10 6,875.52 119.6K
12:43 6,875.13 6,875.85 6,875.13 6,875.68 55.0K
12:44 6,875.58 6,875.58 6,872.31 6,872.31 95.8K
12:45 6,871.88 6,872.08 6,871.75 6,871.75 94.7K
12:46 6,871.68 6,871.68 6,871.02 6,871.35 97.9K
12:47 6,870.98 6,870.98 6,869.44 6,869.44 71.9K
12:48 6,868.94 6,869.23 6,868.12 6,868.12 42.0K
12:49 6,868.41 6,868.41 6,866.23 6,866.41 127.8K
12:50 6,867.10 6,867.10 6,862.76 6,862.76 125.0K
12:51 6,862.54 6,862.74 6,861.84 6,861.84 70.1K
12:52 6,860.49 6,860.95 6,859.81 6,859.81 114.8K
12:53 6,859.39 6,860.20 6,859.37 6,860.20 111.7K
12:54 6,860.47 6,860.81 6,860.24 6,860.24 79.8K
12:55 6,860.81 6,862.18 6,860.81 6,862.18 117.2K
12:56 6,862.24 6,862.43 6,862.24 6,862.43 145.2K
12:57 6,863.68 6,865.23 6,863.68 6,865.08 69.0K
12:58 6,865.06 6,865.44 6,865.00 6,865.44 82.8K
12:59 6,865.30 6,865.30 6,864.45 6,864.45 33.2K
13:00 6,864.70 6,865.23 6,863.93 6,865.17 81.3K
13:01 6,864.35 6,864.61 6,864.32 6,864.61 87.6K
13:02 6,864.65 6,864.65 6,864.27 6,864.27 133.3K
13:03 6,864.37 6,864.73 6,864.25 6,864.25 153.8K
13:04 6,864.56 6,864.85 6,864.40 6,864.85 312.5K
13:05 6,865.45 6,868.47 6,865.45 6,868.47 152.9K
13:06 6,868.62 6,870.29 6,868.62 6,868.96 119.6K
13:07 6,869.28 6,870.32 6,869.28 6,870.08 399.3K
13:08 6,869.55 6,869.92 6,867.52 6,867.52 212.7K
13:09 6,866.72 6,868.19 6,866.72 6,868.19 123.8K
13:10 6,868.40 6,868.78 6,867.34 6,867.34 49.7K
13:11 6,867.20 6,867.20 6,865.95 6,865.96 41.1K
13:12 6,866.72 6,866.72 6,866.35 6,866.35 61.1K
13:13 6,868.03 6,868.77 6,868.03 6,868.67 96.1K
13:14 6,868.84 6,870.50 6,868.69 6,870.50 134.3K
13:15 6,870.98 6,871.57 6,870.75 6,870.75 91.2K
13:16 6,870.48 6,871.85 6,870.48 6,871.45 60.9K
13:17 6,871.28 6,872.49 6,871.28 6,872.49 77.0K
13:18 6,872.07 6,872.07 6,871.27 6,871.78 60.0K
13:19 6,871.73 6,872.41 6,871.73 6,872.24 348.1K
13:20 6,872.53 6,873.57 6,872.40 6,873.57 115.4K
13:21 6,873.94 6,873.94 6,871.87 6,871.87 96.0K
13:22 6,870.70 6,872.48 6,870.70 6,872.48 203.9K
13:23 6,872.53 6,872.53 6,872.08 6,872.08 32.3K
13:24 6,872.70 6,872.70 6,871.36 6,871.89 53.7K
13:25 6,871.96 6,872.84 6,871.46 6,872.84 51.8K
13:26 6,872.72 6,872.72 6,871.38 6,872.13 165.5K
13:27 6,872.98 6,874.72 6,872.98 6,874.72 77.0K
13:28 6,874.59 6,874.91 6,874.59 6,874.91 45.0K
13:29 6,874.55 6,875.32 6,874.15 6,875.32 47.3K
13:30 6,875.28 6,875.37 6,874.80 6,875.31 103.0K
13:31 6,877.50 6,878.76 6,877.50 6,878.01 66.9K
13:32 6,878.16 6,878.43 6,877.50 6,878.33 94.0K
13:33 6,878.30 6,878.56 6,878.04 6,878.56 144.1K
13:34 6,878.84 6,878.84 6,877.67 6,878.21 55.4K
13:35 6,877.88 6,877.88 6,876.18 6,876.18 72.3K
13:36 6,876.38 6,876.95 6,874.70 6,876.63 110.1K
13:37 6,876.80 6,877.45 6,876.63 6,876.63 41.5K
13:38 6,876.54 6,876.54 6,875.10 6,875.10 100.5K
13:39 6,875.26 6,875.80 6,873.88 6,873.88 82.4K
13:40 6,873.22 6,874.03 6,873.22 6,874.03 46.9K
13:41 6,874.75 6,875.67 6,874.75 6,875.20 53.0K
13:42 6,875.31 6,875.31 6,874.08 6,874.08 97.9K
13:43 6,873.24 6,873.42 6,872.94 6,872.94 146.0K
13:44 6,872.49 6,872.66 6,871.88 6,871.88 50.3K
13:45 6,872.14 6,872.14 6,871.74 6,872.09 61.7K
13:46 6,872.54 6,874.72 6,872.54 6,874.72 88.8K
13:47 6,874.61 6,875.58 6,874.61 6,874.74 52.9K
13:48 6,874.41 6,874.41 6,873.43 6,873.43 97.1K
13:49 6,874.05 6,874.05 6,873.29 6,873.29 88.3K
13:50 6,873.30 6,873.88 6,873.30 6,873.88 70.6K
13:51 6,874.09 6,875.38 6,874.09 6,875.04 43.9K
13:52 6,875.07 6,875.95 6,874.91 6,874.91 113.1K
13:53 6,874.75 6,874.75 6,872.02 6,873.17 205.1K
13:54 6,873.34 6,874.59 6,873.34 6,874.52 46.9K
13:55 6,874.46 6,874.46 6,872.92 6,873.89 55.7K
13:56 6,873.39 6,873.58 6,870.62 6,870.62 75.1K
13:57 6,868.51 6,868.51 6,867.09 6,867.26 182.2K
13:58 6,867.21 6,867.53 6,867.21 6,867.50 84.2K
13:59 6,867.29 6,867.29 6,866.73 6,866.74 62.1K
14:00 6,866.69 6,866.69 6,864.84 6,864.84 278.1K
14:01 6,864.33 6,864.33 6,862.96 6,863.01 101.1K
14:02 6,860.91 6,861.72 6,860.91 6,861.72 98.5K
14:03 6,861.90 6,863.94 6,861.90 6,863.94 87.6K
14:04 6,864.27 6,865.50 6,864.27 6,865.50 60.8K
14:05 6,865.61 6,865.87 6,865.47 6,865.57 60.7K
14:06 6,866.02 6,867.46 6,866.02 6,866.81 74.2K
14:07 6,867.06 6,867.28 6,867.06 6,867.28 49.4K
14:08 6,867.42 6,868.12 6,867.42 6,867.50 97.7K
14:09 6,866.73 6,866.98 6,866.37 6,866.98 47.9K
14:10 6,866.15 6,868.10 6,866.15 6,868.10 168.5K
14:11 6,868.78 6,868.78 6,867.94 6,867.94 72.6K
14:12 6,868.37 6,868.70 6,868.37 6,868.70 49.6K
14:13 6,868.90 6,869.84 6,868.90 6,869.04 78.9K
14:14 6,868.95 6,868.95 6,867.60 6,867.62 47.8K
14:15 6,869.87 6,870.07 6,868.01 6,868.01 84.0K
14:16 6,867.71 6,868.05 6,866.46 6,868.05 52.4K
14:17 6,867.96 6,868.68 6,867.61 6,868.68 92.8K
14:18 6,868.69 6,868.69 6,865.60 6,865.95 111.8K
14:19 6,866.32 6,868.27 6,866.32 6,868.27 149.2K
14:20 6,868.14 6,868.15 6,867.99 6,868.09 50.8K
14:21 6,868.79 6,868.79 6,868.38 6,868.69 48.9K
14:22 6,869.06 6,869.06 6,868.21 6,868.21 82.9K
14:23 6,868.08 6,868.52 6,868.08 6,868.52 82.2K
14:24 6,868.35 6,868.35 6,867.08 6,867.11 91.2K
14:25 6,867.42 6,867.42 6,865.67 6,865.69 60.8K
14:26 6,864.97 6,864.97 6,864.11 6,864.29 65.0K
14:27 6,864.03 6,864.22 6,863.92 6,863.92 88.0K
14:28 6,863.74 6,865.17 6,863.74 6,864.12 127.8K
14:29 6,864.71 6,865.46 6,864.71 6,865.46 78.3K
14:30 6,865.42 6,866.81 6,865.42 6,866.81 91.5K
14:31 6,866.59 6,867.48 6,866.59 6,866.95 74.3K
14:32 6,868.24 6,868.43 6,868.24 6,868.29 70.8K
14:33 6,868.69 6,868.69 6,866.89 6,867.90 114.1K
14:34 6,868.45 6,868.92 6,868.45 6,868.73 98.8K
14:35 6,869.34 6,869.34 6,868.33 6,868.33 55.2K
14:36 6,869.33 6,871.26 6,869.33 6,871.26 385.2K
14:37 6,871.31 6,873.10 6,871.31 6,873.10 123.6K
14:38 6,873.42 6,874.89 6,873.42 6,874.40 150.7K
14:39 6,876.44 6,876.44 6,875.54 6,875.54 195.8K
14:40 6,876.12 6,876.40 6,876.03 6,876.36 87.6K
14:41 6,876.06 6,876.06 6,874.65 6,875.54 104.3K
14:42 6,877.07 6,878.47 6,877.07 6,878.47 124.2K
14:43 6,878.51 6,878.51 6,876.83 6,877.52 140.1K
14:44 6,877.40 6,877.40 6,876.04 6,876.04 107.5K
14:45 6,876.01 6,876.34 6,876.01 6,876.15 69.4K
14:46 6,876.20 6,876.39 6,876.20 6,876.21 141.7K
14:47 6,875.35 6,875.35 6,874.41 6,874.41 118.7K
14:48 6,874.52 6,874.52 6,873.38 6,873.50 92.9K
14:49 6,873.96 6,874.07 6,873.81 6,873.81 126.5K
14:50 6,873.41 6,875.25 6,873.35 6,875.25 101.6K
14:51 6,873.47 6,873.47 6,872.78 6,873.25 106.3K
14:52 6,874.11 6,874.77 6,873.73 6,874.77 46.0K
14:53 6,874.31 6,874.31 6,873.86 6,873.86 104.3K
14:54 6,874.22 6,875.49 6,874.22 6,875.49 110.6K
14:55 6,875.37 6,876.23 6,875.37 6,876.23 64.6K
14:56 6,876.08 6,876.62 6,876.08 6,876.62 81.0K
14:57 6,877.43 6,879.06 6,877.43 6,879.06 81.5K
14:58 6,879.95 6,879.95 6,879.44 6,879.83 65.8K
14:59 6,879.71 6,880.32 6,879.71 6,879.94 133.3K
15:00 6,880.22 6,880.22 6,879.58 6,879.58 52.0K
15:01 6,879.65 6,879.65 6,879.15 6,879.23 63.3K
15:02 6,879.10 6,880.66 6,879.10 6,880.66 137.5K
15:03 6,880.76 6,880.76 6,879.75 6,879.75 85.6K
15:04 6,880.05 6,880.05 6,878.79 6,879.03 48.7K
15:05 6,878.51 6,878.52 6,878.11 6,878.52 109.9K
15:06 6,878.30 6,878.75 6,878.30 6,878.75 70.1K
15:07 6,878.89 6,879.88 6,878.89 6,879.88 93.9K
15:08 6,879.65 6,880.71 6,879.65 6,880.71 67.3K
15:09 6,880.73 6,880.95 6,879.83 6,879.83 81.8K
15:10 6,879.32 6,879.41 6,878.77 6,879.16 85.7K
15:11 6,879.47 6,879.52 6,879.18 6,879.52 98.0K
15:12 6,879.66 6,879.66 6,878.11 6,878.41 64.0K
15:13 6,878.43 6,879.29 6,878.17 6,879.29 89.1K
15:14 6,879.02 6,879.02 6,878.04 6,878.28 119.0K
15:15 6,878.03 6,878.41 6,878.03 6,878.12 62.7K
15:16 6,877.86 6,879.69 6,877.59 6,879.69 252.7K
15:17 6,880.66 6,881.11 6,880.66 6,881.11 169.5K
15:18 6,879.97 6,880.23 6,879.79 6,880.16 122.3K
15:19 6,880.38 6,880.38 6,879.88 6,879.94 93.1K
15:20 6,880.49 6,881.00 6,880.49 6,881.00 85.4K
15:21 6,881.36 6,881.72 6,881.36 6,881.62 140.6K
15:22 6,880.68 6,880.68 6,879.31 6,879.31 263.7K
15:23 6,878.46 6,878.46 6,877.99 6,878.11 144.0K
15:24 6,878.67 6,879.11 6,878.59 6,878.59 122.3K
15:25 6,877.43 6,877.98 6,877.43 6,877.51 250.5K
15:26 6,878.38 6,880.90 6,878.38 6,880.56 198.3K
15:27 6,880.51 6,881.78 6,880.51 6,881.78 271.6K
15:28 6,882.05 6,882.45 6,881.63 6,881.84 150.6K
15:29 6,881.68 6,883.50 6,881.68 6,883.50 129.7K
15:30 6,883.00 6,883.00 6,881.85 6,881.85 92.6K
15:31 6,881.23 6,882.16 6,881.23 6,882.16 222.9K
15:32 6,882.47 6,882.49 6,882.21 6,882.24 142.3K
15:33 6,882.96 6,884.01 6,882.85 6,884.01 175.2K
15:34 6,884.03 6,884.03 6,881.27 6,882.14 215.1K
15:35 6,881.35 6,881.35 6,879.64 6,880.03 149.7K
15:36 6,880.06 6,880.98 6,880.06 6,880.98 108.7K
15:37 6,881.65 6,882.27 6,881.65 6,882.10 115.7K
15:38 6,882.43 6,883.68 6,882.43 6,883.58 191.4K
15:39 6,883.04 6,883.04 6,882.23 6,882.23 165.3K
15:40 6,882.42 6,883.13 6,882.42 6,883.07 196.5K
15:41 6,882.74 6,884.25 6,882.74 6,883.68 274.7K
15:42 6,883.24 6,883.24 6,881.99 6,882.55 156.5K
15:43 6,882.78 6,882.97 6,882.29 6,882.29 433.6K
15:44 6,881.95 6,881.95 6,880.84 6,881.37 361.7K
15:45 6,881.14 6,881.14 6,880.27 6,881.14 168.3K
15:46 6,880.80 6,881.29 6,880.49 6,880.65 399.4K
15:47 6,880.27 6,880.27 6,879.21 6,879.31 288.6K
15:48 6,879.59 6,880.20 6,878.27 6,878.27 191.4K
15:49 6,878.26 6,878.50 6,877.58 6,878.50 183.0K
15:50 6,878.83 6,881.11 6,878.83 6,880.98 734.5K
15:51 6,879.71 6,879.71 6,874.79 6,874.79 422.4K
15:52 6,873.39 6,876.07 6,873.12 6,873.12 411.7K
15:53 6,871.50 6,873.36 6,871.50 6,873.02 366.7K
15:54 6,872.52 6,873.65 6,871.10 6,871.10 466.2K
15:55 6,870.37 6,870.37 6,866.78 6,866.78 648.9K
15:56 6,865.05 6,865.05 6,864.22 6,864.22 634.6K
15:57 6,863.98 6,865.95 6,863.98 6,865.04 774.9K
15:58 6,866.27 6,868.45 6,866.27 6,868.36 691.8K
15:59 6,868.92 6,870.67 6,868.35 6,870.67 1,057.9K
16:00 6,870.61 6,870.61 6,869.07 6,869.07 30,128.5K
16:01 6,869.07 6,869.07 6,869.07 6,869.07 146.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据