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 6,861.38 6,884.32 6,861.38 6,884.32 2,663.9K
09:31 6,890.87 6,894.14 6,888.37 6,894.14 774.6K
09:32 6,897.63 6,899.61 6,895.36 6,895.36 492.5K
09:33 6,888.68 6,888.68 6,876.04 6,876.04 395.2K
09:34 6,875.01 6,875.01 6,867.71 6,869.47 232.8K
09:35 6,867.06 6,874.25 6,867.06 6,870.85 264.5K
09:36 6,875.26 6,880.03 6,875.26 6,880.03 264.2K
09:37 6,885.55 6,891.57 6,883.12 6,891.57 337.7K
09:38 6,890.93 6,893.30 6,888.73 6,893.30 303.4K
09:39 6,890.76 6,890.76 6,882.28 6,882.28 509.9K
09:40 6,881.19 6,881.19 6,879.81 6,879.81 259.8K
09:41 6,874.71 6,879.98 6,874.71 6,879.98 164.9K
09:42 6,882.55 6,882.55 6,877.30 6,877.30 265.9K
09:43 6,875.43 6,875.43 6,874.32 6,874.32 152.9K
09:44 6,875.04 6,875.04 6,869.36 6,869.36 326.4K
09:45 6,868.67 6,868.67 6,867.74 6,867.74 179.1K
09:46 6,867.37 6,867.37 6,863.57 6,863.57 187.5K
09:47 6,863.40 6,863.40 6,858.38 6,858.38 389.6K
09:48 6,856.14 6,858.88 6,856.14 6,858.88 270.5K
09:49 6,859.13 6,859.45 6,857.50 6,857.50 184.9K
09:50 6,856.68 6,859.90 6,856.33 6,859.90 215.3K
09:51 6,860.98 6,865.65 6,860.98 6,865.37 177.0K
09:52 6,867.35 6,867.35 6,861.68 6,864.31 220.0K
09:53 6,863.45 6,863.45 6,861.84 6,861.84 485.4K
09:54 6,860.86 6,862.55 6,859.08 6,859.44 185.3K
09:55 6,859.09 6,859.09 6,858.61 6,858.76 304.1K
09:56 6,856.01 6,858.34 6,856.01 6,856.54 208.9K
09:57 6,858.75 6,863.03 6,858.48 6,863.03 142.5K
09:58 6,862.24 6,862.24 6,861.71 6,861.89 101.1K
09:59 6,861.29 6,861.58 6,860.65 6,860.65 194.4K
10:00 6,857.42 6,857.57 6,855.69 6,857.57 418.9K
10:01 6,858.42 6,861.87 6,858.42 6,860.60 102.0K
10:02 6,861.20 6,865.09 6,861.20 6,865.09 90.8K
10:03 6,862.39 6,862.39 6,860.37 6,861.87 221.8K
10:04 6,862.41 6,863.84 6,862.25 6,863.84 158.7K
10:05 6,863.96 6,863.96 6,855.88 6,855.88 368.6K
10:06 6,854.22 6,854.50 6,853.45 6,853.45 227.0K
10:07 6,851.25 6,858.26 6,851.25 6,858.26 318.0K
10:08 6,858.69 6,858.69 6,853.31 6,853.31 285.3K
10:09 6,853.45 6,856.22 6,853.45 6,855.79 389.8K
10:10 6,856.35 6,857.34 6,856.35 6,856.87 92.7K
10:11 6,856.05 6,860.26 6,856.05 6,860.26 83.4K
10:12 6,859.26 6,860.31 6,858.98 6,860.31 282.9K
10:13 6,860.88 6,861.71 6,860.88 6,861.39 95.8K
10:14 6,863.42 6,863.62 6,863.11 6,863.48 183.6K
10:15 6,864.21 6,864.96 6,864.08 6,864.96 101.9K
10:16 6,866.12 6,867.55 6,865.72 6,865.89 221.7K
10:17 6,865.11 6,866.51 6,864.97 6,865.51 119.1K
10:18 6,865.06 6,868.40 6,864.92 6,868.40 183.2K
10:19 6,866.29 6,866.29 6,864.54 6,864.54 202.6K
10:20 6,863.07 6,863.21 6,862.95 6,863.17 144.4K
10:21 6,861.07 6,861.07 6,859.69 6,860.05 231.6K
10:22 6,859.14 6,861.31 6,859.14 6,861.31 104.8K
10:23 6,861.86 6,863.15 6,861.36 6,861.36 121.7K
10:24 6,860.63 6,861.21 6,860.47 6,861.08 64.7K
10:25 6,860.92 6,861.33 6,860.85 6,861.32 140.2K
10:26 6,860.88 6,861.40 6,860.88 6,861.08 117.1K
10:27 6,861.49 6,862.43 6,861.49 6,862.24 226.3K
10:28 6,862.30 6,862.44 6,862.25 6,862.25 293.8K
10:29 6,861.50 6,861.50 6,857.75 6,857.75 254.7K
10:30 6,856.50 6,856.50 6,853.39 6,853.39 209.0K
10:31 6,854.12 6,854.88 6,853.64 6,854.88 82.8K
10:32 6,853.86 6,854.66 6,853.86 6,854.66 95.1K
10:33 6,854.76 6,854.76 6,854.46 6,854.46 148.8K
10:34 6,855.56 6,856.44 6,855.56 6,855.72 109.9K
10:35 6,855.70 6,855.70 6,853.17 6,853.17 193.1K
10:36 6,853.12 6,855.34 6,853.12 6,855.34 99.6K
10:37 6,855.80 6,856.65 6,855.57 6,856.65 106.8K
10:38 6,857.08 6,857.08 6,855.61 6,855.61 148.5K
10:39 6,854.56 6,856.91 6,854.56 6,856.91 217.5K
10:40 6,856.87 6,857.24 6,855.44 6,855.44 115.0K
10:41 6,854.94 6,854.97 6,854.63 6,854.63 158.4K
10:42 6,853.96 6,855.12 6,853.74 6,853.74 191.9K
10:43 6,853.63 6,855.96 6,853.63 6,855.96 118.7K
10:44 6,856.65 6,857.66 6,856.37 6,856.85 64.7K
10:45 6,856.71 6,856.73 6,855.74 6,856.73 144.8K
10:46 6,855.98 6,856.77 6,855.31 6,855.31 55.1K
10:47 6,855.18 6,855.18 6,853.37 6,853.37 164.8K
10:48 6,852.92 6,854.29 6,852.92 6,854.29 109.6K
10:49 6,854.53 6,854.53 6,850.88 6,851.28 116.4K
10:50 6,851.41 6,853.03 6,851.41 6,853.03 117.1K
10:51 6,854.23 6,854.25 6,853.52 6,854.25 104.8K
10:52 6,853.71 6,853.71 6,852.26 6,852.26 183.7K
10:53 6,850.80 6,850.80 6,849.43 6,849.43 130.8K
10:54 6,849.45 6,851.34 6,849.45 6,851.34 108.1K
10:55 6,851.18 6,852.17 6,851.18 6,852.17 673.1K
10:56 6,852.81 6,853.72 6,852.81 6,853.70 160.8K
10:57 6,853.57 6,855.07 6,853.57 6,854.40 207.1K
10:58 6,853.94 6,854.30 6,853.55 6,854.20 49.6K
10:59 6,854.39 6,854.75 6,853.39 6,854.75 266.0K
11:00 6,855.24 6,858.40 6,855.24 6,858.40 129.4K
11:01 6,858.96 6,858.96 6,858.45 6,858.62 90.4K
11:02 6,859.17 6,859.23 6,858.78 6,859.06 434.0K
11:03 6,858.92 6,858.92 6,857.53 6,857.53 224.6K
11:04 6,858.35 6,858.42 6,857.84 6,857.84 166.6K
11:05 6,857.56 6,857.56 6,855.84 6,855.84 301.3K
11:06 6,856.06 6,856.78 6,855.65 6,856.01 227.1K
11:07 6,856.04 6,856.31 6,855.65 6,855.83 295.8K
11:08 6,856.49 6,856.49 6,854.95 6,854.95 134.2K
11:09 6,854.75 6,854.75 6,853.85 6,853.85 279.5K
11:10 6,852.54 6,853.41 6,852.54 6,853.41 91.2K
11:11 6,853.74 6,855.15 6,853.74 6,854.50 89.4K
11:12 6,854.63 6,855.84 6,854.63 6,855.84 134.5K
11:13 6,856.09 6,856.37 6,855.95 6,856.37 98.0K
11:14 6,856.34 6,856.53 6,856.30 6,856.44 66.8K
11:15 6,856.73 6,858.28 6,856.48 6,858.28 111.7K
11:16 6,858.48 6,858.48 6,856.46 6,856.66 72.9K
11:17 6,856.56 6,856.56 6,854.27 6,854.27 70.3K
11:18 6,854.57 6,854.57 6,853.44 6,853.46 90.3K
11:19 6,854.87 6,856.84 6,854.87 6,856.84 106.0K
11:20 6,857.38 6,857.55 6,857.07 6,857.21 95.6K
11:21 6,856.98 6,858.08 6,856.98 6,858.08 84.4K
11:22 6,858.46 6,859.23 6,858.33 6,858.33 97.7K
11:23 6,857.64 6,857.70 6,857.35 6,857.70 88.4K
11:24 6,857.93 6,858.18 6,857.93 6,858.15 100.6K
11:25 6,857.06 6,858.07 6,857.06 6,857.20 109.0K
11:26 6,856.03 6,856.03 6,854.65 6,854.72 108.4K
11:27 6,854.62 6,854.62 6,852.39 6,852.61 62.3K
11:28 6,849.41 6,850.61 6,849.41 6,850.61 153.4K
11:29 6,850.86 6,850.86 6,849.39 6,849.39 113.2K
11:30 6,848.82 6,850.75 6,848.82 6,850.75 60.2K
11:31 6,850.97 6,851.94 6,850.90 6,851.94 68.6K
11:32 6,851.55 6,852.21 6,850.28 6,850.28 95.0K
11:33 6,850.65 6,850.97 6,850.08 6,850.97 136.6K
11:34 6,851.82 6,853.20 6,851.82 6,853.20 40.6K
11:35 6,853.20 6,854.62 6,853.20 6,854.28 57.6K
11:36 6,854.52 6,855.08 6,853.87 6,853.87 71.4K
11:37 6,853.14 6,853.14 6,852.02 6,852.31 127.1K
11:38 6,852.78 6,852.78 6,852.44 6,852.45 84.8K
11:39 6,851.82 6,851.82 6,851.27 6,851.31 135.4K
11:40 6,851.44 6,851.99 6,851.44 6,851.93 118.1K
11:41 6,851.14 6,853.50 6,851.14 6,853.50 118.7K
11:42 6,853.92 6,855.08 6,853.92 6,855.08 112.5K
11:43 6,855.61 6,855.61 6,854.79 6,855.40 113.2K
11:44 6,855.68 6,855.76 6,855.00 6,855.76 136.4K
11:45 6,856.14 6,856.31 6,855.67 6,855.67 364.7K
11:46 6,855.50 6,856.30 6,855.39 6,856.30 146.0K
11:47 6,856.31 6,856.31 6,855.01 6,855.37 106.7K
11:48 6,855.87 6,855.87 6,854.39 6,854.79 73.1K
11:49 6,854.44 6,855.67 6,854.44 6,855.39 153.4K
11:50 6,855.48 6,856.68 6,855.48 6,856.68 132.3K
11:51 6,856.33 6,856.90 6,856.21 6,856.90 601.0K
11:52 6,856.22 6,856.22 6,855.48 6,856.09 60.1K
11:53 6,855.95 6,857.74 6,855.95 6,857.74 65.6K
11:54 6,857.00 6,857.33 6,856.29 6,856.29 89.4K
11:55 6,855.80 6,856.95 6,855.80 6,856.95 103.0K
11:56 6,856.91 6,857.86 6,856.91 6,857.86 38.5K
11:57 6,857.90 6,860.16 6,857.90 6,860.16 124.2K
11:58 6,860.65 6,861.04 6,860.50 6,860.50 48.4K
11:59 6,860.37 6,860.77 6,860.37 6,860.77 74.5K
12:00 6,860.66 6,860.94 6,859.47 6,859.47 89.1K
12:01 6,860.48 6,862.85 6,860.48 6,862.85 85.8K
12:02 6,863.44 6,865.35 6,863.19 6,865.35 113.4K
12:03 6,866.21 6,866.64 6,865.77 6,865.93 204.0K
12:04 6,866.02 6,866.03 6,865.83 6,866.03 83.0K
12:05 6,866.03 6,870.50 6,865.75 6,865.78 608.8K
12:06 6,865.24 6,865.24 6,864.01 6,864.01 131.5K
12:07 6,864.03 6,864.25 6,864.03 6,864.25 63.9K
12:08 6,864.98 6,865.85 6,864.62 6,864.62 82.9K
12:09 6,865.22 6,865.52 6,864.56 6,864.56 91.1K
12:10 6,864.80 6,865.02 6,864.68 6,864.96 58.8K
12:11 6,865.07 6,865.63 6,865.07 6,865.10 79.6K
12:12 6,866.75 6,866.88 6,866.19 6,866.19 80.8K
12:13 6,867.89 6,868.66 6,867.89 6,868.38 83.8K
12:14 6,868.80 6,871.32 6,868.80 6,870.69 97.1K
12:15 6,870.27 6,870.27 6,868.92 6,869.18 58.0K
12:16 6,870.08 6,870.61 6,870.08 6,870.61 44.3K
12:17 6,871.38 6,872.33 6,871.38 6,872.23 172.2K
12:18 6,872.06 6,872.28 6,872.06 6,872.18 59.5K
12:19 6,872.25 6,872.45 6,871.44 6,871.44 47.0K
12:20 6,872.03 6,873.59 6,872.03 6,873.59 181.9K
12:21 6,876.39 6,876.39 6,875.84 6,876.27 118.5K
12:22 6,877.86 6,877.86 6,877.06 6,877.69 51.9K
12:23 6,878.13 6,878.13 6,877.55 6,877.55 55.2K
12:24 6,877.31 6,877.44 6,876.67 6,876.67 54.4K
12:25 6,875.97 6,876.53 6,874.88 6,876.53 81.1K
12:26 6,876.69 6,877.05 6,876.69 6,876.93 42.6K
12:27 6,878.05 6,878.13 6,877.05 6,877.05 104.2K
12:28 6,876.07 6,876.07 6,875.11 6,875.76 97.4K
12:29 6,875.84 6,875.87 6,874.84 6,874.84 60.8K
12:30 6,874.70 6,877.71 6,874.70 6,877.71 91.4K
12:31 6,877.60 6,877.60 6,877.44 6,877.50 29.8K
12:32 6,878.62 6,879.65 6,878.62 6,879.33 59.0K
12:33 6,879.18 6,879.18 6,877.90 6,878.05 208.1K
12:34 6,877.99 6,878.68 6,877.99 6,878.45 51.1K
12:35 6,878.13 6,878.13 6,876.43 6,876.61 53.5K
12:36 6,877.29 6,877.63 6,877.29 6,877.43 53.6K
12:37 6,878.19 6,878.75 6,877.91 6,878.75 94.3K
12:38 6,877.28 6,877.63 6,876.97 6,876.97 48.0K
12:39 6,876.36 6,876.81 6,876.36 6,876.81 69.7K
12:40 6,876.59 6,877.04 6,876.59 6,877.04 186.3K
12:41 6,876.95 6,880.43 6,876.95 6,880.43 226.3K
12:42 6,879.86 6,879.86 6,879.17 6,879.17 107.2K
12:43 6,878.87 6,878.94 6,878.61 6,878.61 68.4K
12:44 6,878.04 6,878.37 6,877.30 6,877.30 70.8K
12:45 6,877.02 6,877.38 6,876.66 6,876.75 59.3K
12:46 6,877.43 6,877.78 6,877.43 6,877.78 62.6K
12:47 6,877.64 6,878.68 6,877.50 6,877.50 90.6K
12:48 6,877.49 6,877.53 6,876.44 6,876.44 67.0K
12:49 6,876.39 6,876.42 6,875.75 6,875.92 100.1K
12:50 6,875.97 6,876.84 6,875.97 6,876.78 79.4K
12:51 6,876.50 6,876.55 6,875.59 6,875.59 173.8K
12:52 6,875.79 6,876.74 6,875.79 6,876.74 50.1K
12:53 6,876.74 6,879.13 6,876.74 6,879.13 130.6K
12:54 6,878.33 6,878.33 6,877.55 6,877.55 60.8K
12:55 6,877.90 6,879.83 6,877.90 6,879.83 63.0K
12:56 6,879.62 6,879.62 6,879.19 6,879.19 137.7K
12:57 6,879.08 6,879.46 6,878.83 6,879.46 72.7K
12:58 6,879.75 6,879.75 6,878.69 6,878.69 65.0K
12:59 6,877.95 6,877.95 6,877.31 6,877.46 71.5K
13:00 6,877.86 6,878.11 6,876.87 6,877.36 118.1K
13:01 6,877.23 6,877.23 6,874.99 6,874.99 147.5K
13:02 6,875.47 6,875.87 6,875.47 6,875.57 52.0K
13:03 6,875.06 6,876.67 6,875.06 6,876.67 42.4K
13:04 6,876.46 6,877.23 6,876.46 6,877.21 52.7K
13:05 6,877.88 6,878.47 6,877.88 6,878.23 64.6K
13:06 6,878.17 6,878.23 6,877.97 6,878.15 83.2K
13:07 6,878.18 6,878.29 6,878.15 6,878.25 24.2K
13:08 6,879.05 6,879.21 6,878.45 6,878.45 118.8K
13:09 6,878.89 6,879.62 6,878.89 6,879.55 43.9K
13:10 6,879.55 6,880.89 6,879.55 6,880.26 84.3K
13:11 6,879.50 6,879.50 6,878.52 6,878.52 122.0K
13:12 6,878.16 6,878.16 6,877.19 6,877.19 88.1K
13:13 6,877.57 6,878.04 6,877.57 6,877.85 34.0K
13:14 6,877.97 6,879.28 6,877.97 6,878.61 145.3K
13:15 6,878.79 6,879.09 6,878.44 6,879.09 321.0K
13:16 6,878.99 6,882.03 6,878.99 6,882.03 377.2K
13:17 6,882.58 6,883.28 6,882.58 6,883.28 78.3K
13:18 6,882.94 6,882.94 6,882.52 6,882.62 47.5K
13:19 6,883.06 6,883.28 6,883.01 6,883.01 88.6K
13:20 6,883.06 6,883.06 6,881.80 6,881.83 64.9K
13:21 6,882.82 6,884.04 6,882.82 6,884.04 82.6K
13:22 6,884.16 6,884.44 6,884.16 6,884.44 69.0K
13:23 6,884.20 6,884.20 6,883.52 6,883.52 64.4K
13:24 6,884.26 6,885.24 6,884.26 6,885.24 105.5K
13:25 6,885.44 6,887.64 6,885.44 6,887.64 130.6K
13:26 6,886.93 6,886.93 6,886.47 6,886.47 64.2K
13:27 6,886.23 6,886.23 6,884.21 6,884.50 91.1K
13:28 6,883.97 6,885.97 6,883.97 6,885.97 78.7K
13:29 6,885.55 6,886.16 6,885.55 6,886.16 60.5K
13:30 6,885.99 6,886.51 6,885.99 6,886.51 95.7K
13:31 6,886.50 6,886.50 6,883.99 6,883.99 92.3K
13:32 6,883.73 6,883.73 6,881.95 6,882.29 145.4K
13:33 6,882.11 6,882.11 6,881.71 6,881.71 40.8K
13:34 6,881.10 6,881.42 6,881.10 6,881.42 65.1K
13:35 6,881.18 6,881.57 6,881.18 6,881.57 62.0K
13:36 6,881.63 6,881.63 6,881.35 6,881.50 41.5K
13:37 6,881.82 6,881.82 6,879.99 6,879.99 81.3K
13:38 6,880.16 6,880.70 6,880.16 6,880.44 60.3K
13:39 6,880.36 6,881.55 6,880.36 6,881.55 46.5K
13:40 6,881.60 6,881.77 6,881.08 6,881.64 89.4K
13:41 6,881.23 6,881.23 6,880.97 6,880.97 76.4K
13:42 6,881.01 6,881.48 6,880.91 6,881.48 52.1K
13:43 6,881.47 6,881.61 6,881.12 6,881.12 69.9K
13:44 6,881.11 6,881.11 6,880.66 6,880.82 44.5K
13:45 6,881.22 6,881.61 6,881.20 6,881.61 100.6K
13:46 6,881.51 6,881.70 6,881.39 6,881.57 40.1K
13:47 6,882.07 6,882.89 6,882.07 6,882.89 99.8K
13:48 6,882.55 6,882.64 6,882.33 6,882.60 144.5K
13:49 6,882.48 6,883.00 6,882.48 6,882.98 165.0K
13:50 6,883.28 6,884.32 6,883.28 6,883.66 121.6K
13:51 6,883.30 6,883.34 6,882.35 6,882.98 89.2K
13:52 6,882.73 6,882.74 6,882.60 6,882.60 203.2K
13:53 6,882.60 6,882.60 6,881.29 6,881.29 65.9K
13:54 6,881.17 6,881.17 6,880.56 6,880.56 75.4K
13:55 6,880.77 6,880.77 6,879.79 6,879.79 84.5K
13:56 6,879.48 6,879.83 6,879.48 6,879.75 134.8K
13:57 6,879.61 6,881.10 6,879.50 6,881.10 116.4K
13:58 6,880.02 6,880.76 6,880.02 6,880.63 70.7K
13:59 6,879.45 6,879.45 6,878.96 6,879.16 68.5K
14:00 6,879.46 6,879.85 6,879.26 6,879.81 70.4K
14:01 6,880.15 6,880.67 6,879.89 6,880.67 54.1K
14:02 6,880.73 6,880.73 6,879.65 6,879.85 104.0K
14:03 6,880.53 6,880.77 6,879.99 6,880.00 39.9K
14:04 6,879.40 6,879.40 6,878.21 6,878.21 210.6K
14:05 6,877.86 6,880.14 6,877.24 6,880.14 253.1K
14:06 6,879.32 6,879.32 6,876.52 6,876.52 293.6K
14:07 6,876.54 6,877.06 6,876.54 6,877.06 43.9K
14:08 6,876.07 6,876.25 6,875.47 6,875.74 78.4K
14:09 6,875.67 6,875.67 6,874.54 6,874.77 82.4K
14:10 6,874.65 6,874.78 6,874.47 6,874.78 38.1K
14:11 6,874.97 6,874.97 6,872.62 6,873.85 201.0K
14:12 6,873.96 6,873.96 6,872.45 6,872.45 126.5K
14:13 6,872.48 6,872.54 6,872.01 6,872.01 72.1K
14:14 6,871.32 6,871.32 6,870.05 6,870.05 72.5K
14:15 6,870.43 6,871.04 6,870.43 6,871.04 30.3K
14:16 6,871.10 6,871.10 6,870.26 6,870.44 77.7K
14:17 6,870.62 6,870.62 6,868.13 6,868.13 77.7K
14:18 6,867.49 6,867.63 6,867.47 6,867.63 133.1K
14:19 6,866.85 6,867.14 6,866.77 6,867.14 119.4K
14:20 6,866.99 6,866.99 6,865.41 6,865.41 116.5K
14:21 6,865.14 6,865.54 6,865.14 6,865.54 159.5K
14:22 6,865.96 6,866.44 6,865.96 6,866.44 82.9K
14:23 6,866.82 6,867.37 6,866.82 6,867.14 68.9K
14:24 6,866.71 6,866.71 6,865.69 6,865.69 53.0K
14:25 6,865.60 6,865.60 6,863.83 6,863.83 110.2K
14:26 6,863.84 6,864.72 6,863.84 6,864.72 49.9K
14:27 6,864.86 6,864.86 6,863.55 6,864.58 100.5K
14:28 6,864.89 6,866.23 6,864.89 6,866.23 121.9K
14:29 6,866.72 6,866.72 6,866.61 6,866.61 100.4K
14:30 6,867.22 6,867.65 6,867.05 6,867.05 70.0K
14:31 6,867.36 6,867.36 6,867.07 6,867.20 35.7K
14:32 6,867.23 6,868.48 6,867.23 6,868.48 111.1K
14:33 6,868.47 6,868.85 6,867.47 6,867.47 95.2K
14:34 6,867.36 6,868.26 6,867.20 6,867.20 75.1K
14:35 6,867.30 6,867.78 6,867.30 6,867.78 67.2K
14:36 6,867.54 6,867.54 6,867.18 6,867.18 53.4K
14:37 6,867.49 6,867.60 6,867.12 6,867.60 56.3K
14:38 6,866.94 6,869.18 6,866.94 6,869.18 156.0K
14:39 6,869.63 6,870.39 6,869.63 6,870.39 54.8K
14:40 6,870.51 6,870.74 6,870.13 6,870.25 90.5K
14:41 6,870.81 6,870.81 6,870.22 6,870.22 68.8K
14:42 6,870.06 6,870.27 6,869.32 6,869.55 59.1K
14:43 6,869.60 6,870.14 6,869.60 6,869.96 86.7K
14:44 6,869.80 6,870.41 6,869.80 6,869.86 69.7K
14:45 6,870.23 6,870.83 6,870.10 6,870.83 105.6K
14:46 6,870.60 6,870.60 6,869.52 6,869.52 70.3K
14:47 6,868.68 6,868.68 6,867.62 6,867.62 88.2K
14:48 6,868.06 6,868.43 6,867.59 6,867.92 65.4K
14:49 6,867.70 6,869.08 6,867.70 6,869.08 76.3K
14:50 6,869.94 6,870.45 6,869.94 6,869.99 73.5K
14:51 6,869.95 6,871.69 6,869.95 6,871.69 122.2K
14:52 6,871.40 6,871.53 6,871.26 6,871.45 75.9K
14:53 6,871.37 6,871.61 6,870.37 6,870.37 60.9K
14:54 6,870.13 6,870.85 6,870.13 6,870.80 118.5K
14:55 6,870.69 6,870.99 6,870.69 6,870.77 62.2K
14:56 6,871.42 6,871.57 6,871.09 6,871.09 67.2K
14:57 6,871.74 6,871.74 6,870.60 6,871.10 117.6K
14:58 6,871.28 6,872.41 6,871.28 6,872.41 63.8K
14:59 6,872.45 6,872.75 6,871.54 6,871.54 267.2K
15:00 6,872.07 6,872.66 6,871.97 6,872.66 175.1K
15:01 6,872.27 6,872.36 6,871.88 6,872.36 121.6K
15:02 6,873.35 6,873.82 6,873.35 6,873.82 55.7K
15:03 6,873.57 6,874.24 6,873.57 6,874.24 56.6K
15:04 6,874.39 6,874.47 6,874.39 6,874.39 38.9K
15:05 6,873.71 6,876.34 6,873.71 6,876.34 117.9K
15:06 6,876.95 6,876.95 6,876.49 6,876.85 135.0K
15:07 6,876.84 6,877.47 6,876.76 6,876.76 56.7K
15:08 6,877.02 6,877.02 6,876.91 6,876.91 56.5K
15:09 6,876.36 6,876.50 6,874.41 6,874.69 220.0K
15:10 6,874.49 6,875.44 6,874.49 6,875.19 50.8K
15:11 6,874.63 6,874.63 6,873.69 6,873.69 162.7K
15:12 6,873.44 6,873.44 6,872.61 6,872.61 84.3K
15:13 6,872.92 6,874.39 6,872.92 6,874.39 146.9K
15:14 6,875.05 6,876.15 6,875.05 6,876.15 116.1K
15:15 6,876.30 6,876.30 6,875.73 6,875.73 44.6K
15:16 6,875.60 6,875.60 6,873.73 6,873.99 74.1K
15:17 6,873.71 6,873.71 6,873.31 6,873.59 65.8K
15:18 6,873.52 6,873.52 6,872.42 6,873.22 91.6K
15:19 6,873.27 6,873.48 6,873.27 6,873.46 88.0K
15:20 6,873.66 6,873.78 6,873.35 6,873.49 94.8K
15:21 6,873.67 6,874.40 6,873.67 6,873.85 149.9K
15:22 6,873.77 6,874.03 6,873.68 6,873.95 133.8K
15:23 6,873.95 6,873.95 6,872.66 6,872.66 145.7K
15:24 6,872.89 6,873.84 6,872.89 6,873.84 71.5K
15:25 6,873.99 6,874.62 6,873.97 6,874.62 132.2K
15:26 6,874.29 6,875.15 6,873.88 6,873.88 125.5K
15:27 6,873.95 6,873.95 6,872.94 6,872.94 106.2K
15:28 6,872.62 6,872.62 6,871.77 6,871.77 115.8K
15:29 6,871.66 6,871.96 6,871.65 6,871.75 93.2K
15:30 6,872.59 6,873.74 6,872.59 6,873.50 169.5K
15:31 6,874.09 6,874.17 6,872.33 6,872.33 139.8K
15:32 6,872.07 6,872.07 6,871.57 6,871.57 133.3K
15:33 6,871.50 6,872.17 6,871.50 6,871.68 87.3K
15:34 6,870.77 6,871.91 6,870.77 6,871.91 134.1K
15:35 6,871.35 6,871.35 6,870.17 6,870.59 177.8K
15:36 6,870.73 6,871.84 6,870.73 6,871.53 93.9K
15:37 6,871.66 6,872.32 6,871.61 6,872.32 329.0K
15:38 6,872.97 6,873.34 6,872.86 6,873.34 353.0K
15:39 6,874.34 6,874.64 6,874.34 6,874.59 263.4K
15:40 6,874.81 6,874.81 6,873.83 6,873.83 143.1K
15:41 6,873.37 6,874.04 6,873.37 6,874.04 172.8K
15:42 6,874.18 6,874.85 6,874.11 6,874.85 169.0K
15:43 6,874.82 6,874.82 6,874.07 6,874.22 145.8K
15:44 6,874.82 6,875.21 6,874.35 6,874.35 152.1K
15:45 6,873.68 6,874.36 6,873.47 6,873.47 236.1K
15:46 6,873.11 6,873.11 6,871.43 6,871.43 246.8K
15:47 6,871.36 6,872.16 6,871.36 6,872.16 361.7K
15:48 6,872.33 6,872.60 6,872.16 6,872.16 138.3K
15:49 6,871.80 6,872.00 6,871.51 6,871.76 237.9K
15:50 6,871.37 6,871.37 6,868.57 6,870.07 714.3K
15:51 6,870.29 6,870.29 6,869.63 6,869.72 366.8K
15:52 6,867.09 6,867.09 6,865.65 6,865.65 483.5K
15:53 6,865.47 6,867.68 6,865.43 6,867.67 430.0K
15:54 6,867.63 6,868.07 6,866.83 6,866.83 318.6K
15:55 6,866.48 6,866.53 6,865.71 6,865.71 620.2K
15:56 6,866.54 6,867.83 6,865.45 6,867.83 992.8K
15:57 6,866.73 6,866.73 6,865.10 6,866.16 579.4K
15:58 6,865.94 6,866.71 6,865.94 6,866.11 635.8K
15:59 6,866.62 6,866.62 6,862.82 6,862.82 1,263.0K
16:00 6,863.60 6,863.79 6,863.60 6,863.79 40,001.2K
16:01 6,863.79 6,863.79 6,863.79 6,863.79 48.1K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据