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 6,867.92 6,878.19 6,864.65 6,865.34 3,721.9K
09:31 6,865.65 6,866.95 6,865.65 6,866.95 195.2K
09:32 6,867.45 6,868.85 6,864.31 6,868.85 188.3K
09:33 6,872.49 6,872.49 6,868.54 6,869.86 198.2K
09:34 6,867.30 6,868.00 6,865.58 6,868.00 198.0K
09:35 6,867.91 6,868.29 6,867.53 6,868.29 418.9K
09:36 6,864.95 6,865.07 6,863.46 6,863.46 311.7K
09:37 6,865.75 6,869.75 6,865.75 6,868.93 175.1K
09:38 6,868.96 6,871.47 6,868.96 6,870.96 249.6K
09:39 6,871.76 6,873.61 6,871.76 6,873.61 145.6K
09:40 6,871.87 6,871.87 6,867.92 6,868.37 325.5K
09:41 6,868.06 6,870.73 6,868.06 6,870.73 256.8K
09:42 6,870.13 6,870.13 6,865.97 6,865.97 142.8K
09:43 6,866.92 6,867.60 6,864.56 6,864.56 111.8K
09:44 6,863.16 6,864.96 6,863.16 6,864.96 171.0K
09:45 6,864.84 6,865.13 6,860.53 6,860.53 200.9K
09:46 6,859.73 6,860.25 6,858.52 6,858.52 171.8K
09:47 6,858.82 6,860.02 6,856.00 6,856.00 264.8K
09:48 6,855.66 6,861.82 6,855.66 6,861.82 189.2K
09:49 6,862.84 6,864.37 6,862.84 6,864.37 477.8K
09:50 6,862.35 6,863.37 6,862.11 6,863.37 153.3K
09:51 6,864.23 6,866.52 6,864.23 6,866.52 222.3K
09:52 6,867.21 6,867.71 6,865.16 6,865.16 236.4K
09:53 6,865.69 6,870.10 6,865.69 6,868.09 260.6K
09:54 6,868.91 6,871.78 6,868.91 6,871.78 136.2K
09:55 6,870.27 6,872.97 6,870.27 6,871.54 128.1K
09:56 6,870.89 6,871.33 6,869.42 6,871.14 219.3K
09:57 6,870.55 6,871.17 6,867.62 6,867.62 101.7K
09:58 6,867.55 6,867.55 6,863.82 6,863.82 114.3K
09:59 6,864.13 6,864.13 6,860.16 6,860.16 132.3K
10:00 6,858.22 6,859.28 6,855.76 6,855.76 188.1K
10:01 6,857.00 6,858.71 6,855.17 6,855.23 141.5K
10:02 6,854.61 6,854.61 6,851.13 6,851.99 487.5K
10:03 6,848.43 6,848.43 6,841.68 6,841.68 470.8K
10:04 6,840.44 6,840.44 6,836.07 6,836.07 176.2K
10:05 6,835.55 6,838.28 6,835.55 6,838.28 143.2K
10:06 6,836.69 6,836.69 6,834.34 6,834.34 167.4K
10:07 6,833.93 6,833.97 6,831.55 6,831.55 169.3K
10:08 6,830.97 6,832.36 6,830.97 6,831.63 179.3K
10:09 6,834.16 6,834.16 6,831.56 6,831.56 169.4K
10:10 6,830.72 6,834.33 6,830.72 6,834.33 201.5K
10:11 6,835.73 6,835.73 6,831.14 6,831.14 217.4K
10:12 6,831.53 6,831.53 6,827.09 6,828.21 360.3K
10:13 6,828.46 6,828.88 6,827.63 6,827.63 142.6K
10:14 6,828.42 6,831.90 6,828.31 6,831.90 199.9K
10:15 6,830.68 6,833.33 6,830.68 6,833.33 94.5K
10:16 6,835.28 6,837.40 6,835.28 6,837.40 103.4K
10:17 6,837.40 6,841.20 6,837.40 6,841.01 112.3K
10:18 6,840.67 6,844.05 6,840.67 6,844.05 128.3K
10:19 6,845.68 6,846.84 6,845.68 6,846.84 290.3K
10:20 6,846.84 6,848.03 6,846.78 6,848.03 209.4K
10:21 6,849.92 6,850.74 6,849.92 6,850.74 82.2K
10:22 6,851.18 6,851.18 6,850.55 6,850.87 90.4K
10:23 6,851.64 6,853.05 6,851.40 6,853.05 179.4K
10:24 6,856.02 6,856.02 6,855.46 6,855.46 156.7K
10:25 6,855.46 6,855.90 6,852.83 6,852.83 67.5K
10:26 6,852.87 6,852.87 6,849.16 6,849.55 99.1K
10:27 6,849.31 6,849.31 6,847.66 6,847.66 98.0K
10:28 6,844.64 6,844.64 6,843.41 6,843.63 134.8K
10:29 6,843.63 6,844.56 6,843.55 6,843.55 110.3K
10:30 6,843.58 6,843.58 6,838.90 6,840.44 176.8K
10:31 6,837.26 6,837.26 6,831.28 6,834.06 477.2K
10:32 6,834.36 6,834.36 6,831.02 6,831.02 119.6K
10:33 6,829.96 6,829.96 6,827.58 6,827.58 106.5K
10:34 6,827.41 6,827.41 6,823.18 6,823.18 107.9K
10:35 6,822.43 6,822.43 6,818.66 6,818.66 358.0K
10:36 6,818.10 6,821.93 6,817.88 6,821.93 114.1K
10:37 6,821.49 6,823.20 6,819.99 6,823.20 127.5K
10:38 6,823.20 6,823.45 6,822.56 6,822.56 84.6K
10:39 6,822.56 6,824.95 6,822.56 6,824.95 105.1K
10:40 6,827.35 6,827.35 6,826.41 6,826.90 117.7K
10:41 6,827.02 6,831.69 6,827.02 6,831.69 76.8K
10:42 6,830.16 6,831.41 6,829.87 6,829.87 91.5K
10:43 6,829.87 6,830.01 6,828.77 6,828.77 120.1K
10:44 6,828.77 6,828.77 6,826.67 6,826.67 107.9K
10:45 6,826.67 6,827.99 6,826.67 6,827.99 88.8K
10:46 6,827.99 6,827.99 6,824.31 6,825.15 125.0K
10:47 6,822.34 6,822.34 6,817.80 6,818.09 150.9K
10:48 6,818.09 6,818.09 6,816.26 6,816.56 86.0K
10:49 6,817.23 6,819.05 6,816.72 6,817.91 66.9K
10:50 6,817.91 6,817.91 6,813.17 6,814.67 146.6K
10:51 6,814.67 6,818.45 6,814.67 6,818.45 79.5K
10:52 6,819.02 6,819.02 6,816.63 6,816.63 100.6K
10:53 6,814.99 6,815.79 6,814.99 6,815.79 131.3K
10:54 6,815.79 6,815.79 6,812.99 6,812.99 57.3K
10:55 6,811.44 6,813.39 6,811.44 6,813.39 142.3K
10:56 6,812.49 6,815.60 6,812.49 6,815.60 95.9K
10:57 6,815.60 6,816.31 6,815.14 6,816.12 78.0K
10:58 6,816.07 6,816.07 6,813.19 6,813.19 87.7K
10:59 6,814.43 6,814.43 6,813.06 6,813.51 92.7K
11:00 6,813.52 6,813.52 6,812.17 6,813.04 104.1K
11:01 6,813.49 6,813.49 6,812.64 6,812.84 65.0K
11:02 6,814.63 6,815.21 6,813.45 6,815.21 94.4K
11:03 6,817.96 6,817.96 6,816.93 6,817.53 114.3K
11:04 6,818.39 6,818.39 6,817.72 6,817.72 54.7K
11:05 6,817.45 6,818.29 6,814.70 6,814.70 290.0K
11:06 6,814.36 6,814.36 6,811.78 6,811.78 206.9K
11:07 6,811.16 6,811.68 6,811.16 6,811.43 158.8K
11:08 6,812.10 6,814.35 6,812.10 6,814.35 121.2K
11:09 6,817.29 6,818.66 6,817.29 6,818.30 124.5K
11:10 6,819.25 6,819.25 6,817.97 6,817.97 92.8K
11:11 6,818.82 6,822.81 6,818.82 6,822.81 52.9K
11:12 6,822.79 6,822.79 6,819.64 6,819.64 84.7K
11:13 6,818.22 6,818.64 6,818.22 6,818.64 47.3K
11:14 6,817.98 6,818.61 6,817.45 6,818.61 127.3K
11:15 6,818.68 6,819.80 6,818.68 6,819.80 92.4K
11:16 6,820.29 6,820.29 6,819.10 6,819.65 49.0K
11:17 6,818.21 6,818.21 6,815.88 6,816.41 96.9K
11:18 6,815.92 6,816.49 6,815.92 6,816.49 75.7K
11:19 6,816.57 6,816.87 6,815.00 6,815.00 168.6K
11:20 6,815.10 6,818.90 6,815.10 6,818.90 110.0K
11:21 6,818.90 6,819.61 6,818.17 6,818.17 27.3K
11:22 6,818.68 6,818.68 6,816.33 6,816.33 105.7K
11:23 6,817.85 6,819.43 6,817.85 6,819.43 55.1K
11:24 6,817.58 6,819.59 6,817.58 6,819.59 72.6K
11:25 6,820.48 6,821.80 6,819.62 6,819.62 110.8K
11:26 6,819.88 6,819.95 6,819.27 6,819.64 81.1K
11:27 6,819.89 6,821.04 6,819.89 6,820.23 75.6K
11:28 6,820.01 6,820.01 6,819.39 6,819.39 61.8K
11:29 6,818.51 6,818.51 6,813.35 6,813.35 109.3K
11:30 6,812.50 6,813.33 6,812.50 6,813.33 90.8K
11:31 6,815.06 6,815.16 6,814.43 6,815.16 70.5K
11:32 6,815.61 6,816.81 6,815.61 6,816.81 98.4K
11:33 6,815.78 6,817.96 6,815.78 6,817.96 54.3K
11:34 6,818.02 6,818.02 6,816.50 6,816.50 105.9K
11:35 6,816.53 6,816.90 6,813.67 6,813.67 137.5K
11:36 6,814.97 6,815.86 6,814.97 6,815.05 135.8K
11:37 6,814.84 6,814.90 6,814.80 6,814.80 62.4K
11:38 6,815.11 6,815.43 6,814.28 6,814.75 64.1K
11:39 6,815.10 6,816.06 6,814.19 6,814.19 73.3K
11:40 6,813.00 6,815.52 6,813.00 6,815.52 69.5K
11:41 6,814.89 6,817.93 6,814.89 6,817.93 159.9K
11:42 6,817.68 6,817.68 6,815.62 6,815.68 52.0K
11:43 6,815.26 6,816.01 6,813.66 6,813.66 253.0K
11:44 6,814.99 6,816.00 6,814.99 6,815.73 57.2K
11:45 6,816.19 6,816.19 6,814.78 6,814.88 144.6K
11:46 6,815.18 6,817.02 6,815.18 6,817.02 158.2K
11:47 6,817.72 6,818.36 6,817.72 6,817.78 48.9K
11:48 6,817.96 6,819.21 6,817.96 6,819.21 66.1K
11:49 6,819.51 6,819.51 6,819.35 6,819.35 34.5K
11:50 6,819.64 6,822.69 6,819.64 6,822.69 113.7K
11:51 6,823.83 6,824.26 6,823.62 6,823.62 61.4K
11:52 6,824.38 6,824.38 6,822.97 6,823.13 68.8K
11:53 6,824.19 6,825.31 6,823.99 6,825.31 57.9K
11:54 6,825.74 6,829.22 6,825.74 6,829.22 187.8K
11:55 6,829.82 6,832.18 6,829.82 6,832.18 71.5K
11:56 6,832.03 6,832.97 6,829.55 6,829.55 117.8K
11:57 6,828.36 6,828.50 6,826.62 6,826.62 49.8K
11:58 6,823.60 6,823.62 6,823.36 6,823.62 50.4K
11:59 6,822.67 6,822.97 6,822.67 6,822.95 49.3K
12:00 6,821.28 6,823.52 6,821.28 6,823.52 225.4K
12:01 6,824.65 6,826.14 6,824.44 6,824.47 55.5K
12:02 6,824.67 6,825.83 6,824.67 6,825.83 31.7K
12:03 6,826.79 6,827.30 6,826.12 6,827.30 81.5K
12:04 6,826.04 6,826.04 6,825.38 6,825.38 63.4K
12:05 6,825.20 6,826.74 6,825.20 6,826.74 65.4K
12:06 6,827.12 6,827.18 6,825.91 6,825.91 108.5K
12:07 6,826.07 6,827.99 6,826.07 6,827.99 107.7K
12:08 6,826.40 6,826.62 6,822.93 6,822.93 381.4K
12:09 6,830.53 6,830.73 6,830.24 6,830.73 223.3K
12:10 6,831.58 6,831.58 6,830.32 6,830.62 76.9K
12:11 6,831.10 6,831.10 6,830.02 6,830.02 73.2K
12:12 6,830.23 6,831.13 6,829.99 6,831.13 78.8K
12:13 6,831.13 6,832.84 6,831.13 6,831.52 130.2K
12:14 6,830.40 6,830.40 6,828.38 6,828.38 97.3K
12:15 6,828.28 6,830.14 6,828.28 6,830.14 61.9K
12:16 6,829.52 6,829.86 6,826.96 6,826.96 99.4K
12:17 6,827.00 6,828.15 6,827.00 6,827.63 43.5K
12:18 6,827.60 6,827.87 6,826.61 6,827.82 43.7K
12:19 6,826.51 6,827.12 6,823.89 6,827.12 134.7K
12:20 6,827.12 6,827.12 6,826.05 6,826.52 30.7K
12:21 6,826.07 6,827.52 6,826.07 6,827.52 41.1K
12:22 6,828.75 6,829.97 6,828.75 6,829.46 71.4K
12:23 6,830.17 6,831.16 6,830.17 6,831.16 82.3K
12:24 6,831.62 6,832.93 6,831.62 6,832.93 149.8K
12:25 6,833.81 6,834.00 6,833.42 6,833.63 218.2K
12:26 6,833.98 6,833.98 6,833.38 6,833.98 59.9K
12:27 6,834.13 6,834.64 6,834.13 6,834.64 222.8K
12:28 6,834.53 6,837.20 6,834.53 6,837.20 78.1K
12:29 6,837.71 6,840.14 6,837.71 6,840.14 73.2K
12:30 6,840.14 6,844.13 6,839.66 6,844.13 149.0K
12:31 6,844.13 6,847.49 6,844.13 6,847.49 117.9K
12:32 6,847.27 6,848.31 6,847.27 6,848.12 57.9K
12:33 6,847.60 6,849.18 6,847.60 6,849.18 58.4K
12:34 6,848.99 6,849.95 6,848.99 6,849.16 87.9K
12:35 6,848.67 6,849.35 6,848.64 6,849.35 51.3K
12:36 6,849.35 6,849.79 6,849.26 6,849.70 91.1K
12:37 6,849.64 6,849.64 6,847.46 6,847.46 68.6K
12:38 6,847.15 6,847.15 6,845.77 6,846.23 56.8K
12:39 6,846.23 6,846.98 6,846.18 6,846.18 41.0K
12:40 6,846.20 6,851.30 6,846.20 6,851.30 331.8K
12:41 6,851.30 6,852.49 6,851.13 6,852.49 141.4K
12:42 6,853.25 6,853.25 6,850.82 6,850.82 191.0K
12:43 6,851.61 6,852.41 6,851.61 6,852.41 97.3K
12:44 6,852.88 6,855.91 6,852.71 6,855.91 71.1K
12:45 6,855.91 6,856.55 6,855.23 6,855.23 98.6K
12:46 6,855.23 6,856.26 6,855.01 6,856.26 269.3K
12:47 6,856.78 6,857.34 6,856.78 6,857.34 85.4K
12:48 6,857.34 6,860.58 6,856.73 6,860.58 324.3K
12:49 6,862.44 6,862.44 6,861.80 6,861.80 132.4K
12:50 6,861.37 6,861.37 6,860.81 6,860.81 42.4K
12:51 6,860.43 6,861.47 6,860.43 6,860.81 87.4K
12:52 6,860.81 6,860.91 6,860.71 6,860.71 64.2K
12:53 6,859.42 6,860.44 6,858.15 6,860.44 152.2K
12:54 6,859.33 6,859.33 6,857.31 6,858.96 70.6K
12:55 6,858.96 6,860.59 6,858.96 6,860.59 98.1K
12:56 6,860.67 6,860.98 6,860.32 6,860.32 104.8K
12:57 6,860.46 6,862.37 6,860.46 6,862.37 58.3K
12:58 6,861.68 6,862.94 6,861.68 6,862.94 111.0K
12:59 6,863.54 6,865.53 6,863.54 6,865.30 92.7K
13:00 6,865.30 6,865.30 6,863.79 6,863.79 66.1K
13:01 6,865.92 6,865.92 6,864.41 6,865.50 123.9K
13:02 6,865.39 6,865.39 6,862.01 6,863.01 115.6K
13:03 6,861.70 6,862.72 6,861.70 6,862.72 113.2K
13:04 6,862.71 6,865.33 6,862.71 6,864.73 108.9K
13:05 6,864.73 6,864.73 6,863.52 6,863.97 65.2K
13:06 6,864.94 6,869.78 6,864.94 6,869.11 319.0K
13:07 6,869.11 6,869.37 6,868.71 6,869.13 208.3K
13:08 6,869.31 6,869.31 6,869.11 6,869.12 26.7K
13:09 6,868.30 6,868.30 6,865.85 6,865.85 235.5K
13:10 6,865.85 6,866.24 6,862.78 6,862.78 130.6K
13:11 6,863.57 6,865.98 6,863.57 6,865.73 187.5K
13:12 6,863.43 6,864.68 6,863.18 6,864.68 156.4K
13:13 6,864.48 6,866.77 6,864.48 6,866.77 108.5K
13:14 6,869.82 6,870.26 6,869.82 6,870.26 215.9K
13:15 6,868.69 6,869.61 6,868.69 6,869.28 151.0K
13:16 6,867.19 6,867.19 6,864.42 6,864.42 211.0K
13:17 6,862.64 6,862.64 6,857.51 6,857.51 194.5K
13:18 6,856.70 6,856.70 6,851.01 6,851.01 201.6K
13:19 6,853.69 6,853.69 6,850.52 6,850.52 126.0K
13:20 6,851.75 6,854.05 6,847.91 6,847.91 195.0K
13:21 6,847.69 6,847.69 6,844.39 6,844.56 227.8K
13:22 6,845.87 6,845.87 6,843.63 6,843.63 137.2K
13:23 6,841.22 6,846.16 6,841.22 6,846.16 231.2K
13:24 6,844.07 6,844.07 6,839.62 6,839.62 147.4K
13:25 6,840.10 6,841.96 6,840.10 6,840.10 92.2K
13:26 6,839.50 6,839.50 6,836.71 6,836.71 347.5K
13:27 6,838.29 6,840.25 6,838.29 6,840.25 70.0K
13:28 6,841.15 6,841.15 6,840.75 6,840.75 120.8K
13:29 6,839.56 6,839.84 6,837.24 6,837.24 134.7K
13:30 6,836.08 6,836.08 6,831.88 6,831.88 351.7K
13:31 6,833.95 6,835.85 6,833.95 6,835.85 259.9K
13:32 6,844.96 6,846.08 6,844.96 6,846.08 264.3K
13:33 6,849.99 6,852.49 6,849.99 6,852.49 312.8K
13:34 6,853.52 6,855.34 6,853.52 6,853.70 180.0K
13:35 6,852.58 6,853.24 6,852.35 6,853.24 166.4K
13:36 6,853.45 6,858.78 6,851.94 6,858.78 341.9K
13:37 6,858.78 6,862.83 6,858.78 6,862.09 208.0K
13:38 6,862.09 6,865.71 6,862.09 6,865.34 139.0K
13:39 6,866.01 6,872.90 6,866.01 6,872.90 155.9K
13:40 6,873.15 6,873.15 6,870.01 6,870.01 163.6K
13:41 6,870.01 6,871.39 6,870.01 6,870.57 233.5K
13:42 6,869.10 6,869.68 6,867.88 6,867.88 79.0K
13:43 6,867.88 6,867.88 6,862.60 6,862.60 142.9K
13:44 6,862.60 6,862.60 6,860.42 6,860.42 108.1K
13:45 6,860.11 6,860.27 6,856.53 6,856.53 118.5K
13:46 6,856.53 6,856.97 6,855.10 6,856.97 67.0K
13:47 6,860.27 6,860.27 6,858.63 6,858.63 202.4K
13:48 6,859.19 6,860.91 6,859.19 6,860.91 42.1K
13:49 6,861.49 6,861.49 6,857.14 6,857.14 112.0K
13:50 6,856.96 6,856.96 6,855.05 6,855.05 43.6K
13:51 6,858.02 6,858.02 6,857.42 6,857.42 53.1K
13:52 6,856.78 6,857.17 6,854.76 6,854.76 87.3K
13:53 6,853.59 6,855.20 6,851.40 6,855.20 178.4K
13:54 6,857.48 6,857.48 6,855.96 6,855.96 65.0K
13:55 6,854.11 6,855.24 6,853.75 6,853.75 95.1K
13:56 6,853.64 6,854.05 6,853.34 6,853.34 306.1K
13:57 6,853.34 6,854.38 6,852.51 6,854.38 94.1K
13:58 6,854.38 6,854.38 6,853.10 6,853.10 27.1K
13:59 6,853.53 6,857.26 6,853.53 6,856.56 53.0K
14:00 6,856.56 6,856.56 6,854.36 6,856.53 110.7K
14:01 6,854.43 6,854.61 6,851.51 6,851.51 64.8K
14:02 6,851.51 6,851.51 6,850.77 6,851.37 86.2K
14:03 6,851.37 6,851.37 6,850.22 6,851.11 48.6K
14:04 6,851.01 6,851.08 6,850.23 6,850.23 76.7K
14:05 6,850.51 6,851.71 6,850.48 6,850.48 85.7K
14:06 6,850.48 6,857.90 6,850.48 6,857.90 108.5K
14:07 6,861.03 6,861.03 6,860.51 6,860.51 118.3K
14:08 6,858.40 6,858.97 6,858.40 6,858.97 77.1K
14:09 6,859.30 6,860.42 6,859.30 6,859.98 59.5K
14:10 6,859.98 6,860.64 6,858.83 6,858.83 38.1K
14:11 6,858.09 6,858.09 6,855.73 6,855.77 114.8K
14:12 6,855.91 6,855.91 6,854.17 6,854.32 39.2K
14:13 6,854.50 6,855.27 6,854.48 6,855.27 30.8K
14:14 6,854.94 6,854.94 6,854.23 6,854.77 47.3K
14:15 6,854.91 6,854.91 6,854.81 6,854.91 58.9K
14:16 6,854.91 6,857.18 6,854.91 6,857.18 76.2K
14:17 6,856.96 6,856.96 6,855.39 6,855.39 55.5K
14:18 6,854.44 6,854.68 6,852.70 6,854.68 106.1K
14:19 6,854.68 6,854.68 6,853.27 6,853.27 42.7K
14:20 6,853.18 6,853.18 6,851.50 6,851.50 179.7K
14:21 6,851.11 6,851.11 6,848.73 6,848.73 200.3K
14:22 6,848.73 6,851.38 6,848.73 6,851.38 45.0K
14:23 6,851.38 6,853.13 6,851.38 6,853.13 42.8K
14:24 6,853.13 6,853.67 6,851.88 6,851.88 56.4K
14:25 6,850.48 6,853.23 6,850.48 6,852.80 156.6K
14:26 6,852.42 6,852.42 6,850.88 6,850.88 30.2K
14:27 6,852.49 6,853.11 6,852.49 6,852.54 32.0K
14:28 6,852.54 6,854.07 6,851.80 6,854.07 81.1K
14:29 6,853.63 6,855.63 6,853.45 6,855.63 61.3K
14:30 6,855.63 6,855.63 6,854.54 6,854.55 55.0K
14:31 6,855.21 6,855.77 6,854.46 6,855.77 75.2K
14:32 6,855.77 6,855.97 6,855.42 6,855.97 45.7K
14:33 6,856.36 6,856.96 6,856.36 6,856.96 88.1K
14:34 6,856.96 6,860.17 6,856.96 6,860.17 178.7K
14:35 6,860.31 6,860.31 6,859.24 6,859.99 257.3K
14:36 6,859.99 6,862.68 6,859.99 6,862.68 47.5K
14:37 6,863.62 6,863.62 6,862.39 6,862.39 123.9K
14:38 6,862.27 6,862.27 6,858.08 6,858.08 94.0K
14:39 6,857.42 6,860.51 6,857.42 6,860.51 122.5K
14:40 6,861.37 6,861.51 6,861.05 6,861.51 178.0K
14:41 6,863.16 6,865.37 6,863.16 6,865.37 144.7K
14:42 6,865.37 6,866.14 6,864.75 6,864.75 112.0K
14:43 6,864.54 6,865.35 6,864.54 6,865.35 116.1K
14:44 6,867.09 6,868.46 6,867.09 6,868.21 172.4K
14:45 6,868.21 6,868.21 6,866.73 6,867.60 73.6K
14:46 6,867.57 6,867.57 6,866.23 6,866.23 63.9K
14:47 6,865.87 6,865.87 6,863.73 6,863.73 81.0K
14:48 6,863.24 6,864.57 6,863.24 6,864.57 89.5K
14:49 6,864.57 6,864.75 6,863.02 6,863.02 104.3K
14:50 6,862.88 6,863.62 6,862.88 6,863.16 111.6K
14:51 6,863.16 6,865.59 6,863.02 6,865.59 93.9K
14:52 6,865.59 6,866.71 6,865.59 6,866.69 78.8K
14:53 6,867.23 6,867.23 6,864.97 6,864.97 73.5K
14:54 6,865.21 6,865.21 6,864.14 6,864.61 34.2K
14:55 6,864.87 6,864.87 6,861.59 6,861.59 255.9K
14:56 6,862.04 6,862.04 6,858.39 6,858.39 169.4K
14:57 6,858.39 6,858.52 6,857.65 6,858.52 109.6K
14:58 6,858.52 6,861.00 6,858.52 6,861.00 49.2K
14:59 6,861.00 6,861.00 6,860.53 6,860.53 114.3K
15:00 6,859.00 6,860.71 6,859.00 6,860.70 137.0K
15:01 6,860.96 6,863.02 6,860.96 6,862.81 133.5K
15:02 6,863.41 6,863.94 6,863.41 6,863.50 58.2K
15:03 6,863.50 6,863.55 6,862.45 6,863.20 52.4K
15:04 6,863.60 6,863.66 6,863.60 6,863.63 56.2K
15:05 6,863.33 6,864.48 6,862.59 6,864.48 74.0K
15:06 6,864.48 6,864.48 6,860.26 6,860.26 180.6K
15:07 6,860.26 6,860.26 6,858.95 6,859.18 106.3K
15:08 6,859.08 6,859.08 6,857.22 6,857.22 152.6K
15:09 6,857.63 6,857.98 6,856.64 6,856.64 85.4K
15:10 6,857.05 6,857.05 6,855.37 6,855.37 195.7K
15:11 6,853.64 6,855.37 6,853.47 6,855.37 233.3K
15:12 6,855.21 6,856.26 6,855.20 6,856.26 114.4K
15:13 6,856.26 6,862.46 6,856.26 6,862.46 128.9K
15:14 6,862.89 6,863.93 6,862.89 6,863.13 101.8K
15:15 6,863.35 6,863.35 6,862.58 6,862.58 106.6K
15:16 6,863.64 6,863.90 6,863.29 6,863.90 145.6K
15:17 6,866.44 6,866.44 6,863.97 6,863.97 111.4K
15:18 6,863.96 6,863.96 6,862.77 6,862.80 103.3K
15:19 6,862.80 6,862.97 6,862.70 6,862.70 103.7K
15:20 6,862.63 6,863.39 6,862.62 6,863.39 126.2K
15:21 6,864.05 6,864.05 6,860.77 6,860.77 90.8K
15:22 6,860.11 6,860.11 6,858.28 6,858.28 237.9K
15:23 6,859.57 6,860.60 6,858.80 6,858.80 88.1K
15:24 6,858.80 6,858.80 6,857.74 6,857.74 52.2K
15:25 6,854.44 6,854.78 6,854.44 6,854.78 137.0K
15:26 6,853.67 6,853.70 6,851.61 6,851.92 209.0K
15:27 6,851.92 6,851.92 6,849.71 6,851.39 111.2K
15:28 6,851.87 6,852.58 6,851.87 6,852.58 110.0K
15:29 6,851.40 6,851.40 6,851.17 6,851.24 79.6K
15:30 6,851.27 6,854.43 6,851.27 6,854.43 215.2K
15:31 6,854.84 6,859.36 6,854.84 6,859.36 363.7K
15:32 6,859.36 6,860.15 6,859.32 6,860.15 72.4K
15:33 6,859.02 6,862.05 6,859.02 6,862.05 184.7K
15:34 6,862.05 6,862.50 6,861.70 6,861.70 241.9K
15:35 6,862.91 6,864.20 6,862.60 6,862.60 203.1K
15:36 6,860.68 6,860.87 6,858.93 6,858.93 109.7K
15:37 6,858.86 6,861.37 6,858.86 6,860.41 141.6K
15:38 6,859.92 6,859.92 6,857.96 6,857.96 163.7K
15:39 6,858.97 6,860.33 6,858.97 6,860.33 123.6K
15:40 6,861.18 6,861.18 6,858.23 6,858.23 102.7K
15:41 6,858.99 6,859.67 6,858.99 6,859.65 119.0K
15:42 6,858.70 6,858.92 6,857.97 6,858.92 179.3K
15:43 6,857.48 6,858.45 6,857.44 6,858.45 194.3K
15:44 6,858.45 6,859.30 6,857.87 6,858.37 129.0K
15:45 6,857.72 6,857.72 6,855.54 6,855.54 240.8K
15:46 6,855.11 6,855.11 6,853.63 6,853.63 233.5K
15:47 6,853.63 6,853.63 6,850.24 6,850.24 202.8K
15:48 6,850.10 6,850.51 6,849.51 6,850.51 132.7K
15:49 6,850.99 6,850.99 6,850.09 6,850.43 296.5K
15:50 6,851.31 6,851.31 6,847.68 6,849.89 685.2K
15:51 6,849.08 6,849.08 6,845.92 6,847.02 251.5K
15:52 6,847.83 6,847.83 6,847.81 6,847.81 165.0K
15:53 6,847.61 6,847.61 6,844.05 6,844.05 313.8K
15:54 6,843.85 6,843.85 6,842.33 6,842.93 450.8K
15:55 6,842.93 6,842.93 6,840.67 6,842.71 694.9K
15:56 6,842.71 6,843.31 6,841.81 6,841.81 416.7K
15:57 6,842.03 6,842.03 6,839.13 6,839.13 437.6K
15:58 6,838.69 6,838.69 6,837.91 6,838.57 599.3K
15:59 6,837.47 6,838.51 6,837.47 6,838.37 1,046.2K
16:00 6,835.64 6,836.38 6,835.64 6,836.38 35,843.8K
16:01 6,836.38 6,836.38 6,836.38 6,836.38 85.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据