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 6,903.00 6,903.00 6,873.05 6,873.05 2,950.1K
09:31 6,872.39 6,873.75 6,866.75 6,873.75 411.6K
09:32 6,877.93 6,878.69 6,877.93 6,878.69 332.4K
09:33 6,874.36 6,875.82 6,871.30 6,875.82 343.7K
09:34 6,877.27 6,879.01 6,876.15 6,879.01 282.0K
09:35 6,882.94 6,882.94 6,880.20 6,882.73 244.6K
09:36 6,880.36 6,880.88 6,875.80 6,875.80 486.9K
09:37 6,877.57 6,877.57 6,870.28 6,870.28 251.3K
09:38 6,871.58 6,873.31 6,871.58 6,872.89 221.2K
09:39 6,871.30 6,871.55 6,870.39 6,870.39 97.4K
09:40 6,864.07 6,866.34 6,862.65 6,864.93 331.8K
09:41 6,866.22 6,866.43 6,865.30 6,865.64 139.5K
09:42 6,865.11 6,865.55 6,864.69 6,865.55 149.9K
09:43 6,864.18 6,867.77 6,862.02 6,867.77 128.1K
09:44 6,867.29 6,867.29 6,862.74 6,862.74 81.4K
09:45 6,862.59 6,862.59 6,860.96 6,862.37 225.3K
09:46 6,863.91 6,867.60 6,863.91 6,865.54 120.2K
09:47 6,864.96 6,864.96 6,859.31 6,861.28 100.3K
09:48 6,859.65 6,859.65 6,853.38 6,854.84 167.1K
09:49 6,852.86 6,853.63 6,849.70 6,850.71 141.3K
09:50 6,848.39 6,848.39 6,842.67 6,842.67 208.6K
09:51 6,843.45 6,843.45 6,839.02 6,840.73 259.2K
09:52 6,838.74 6,838.74 6,837.75 6,838.10 126.5K
09:53 6,837.80 6,845.50 6,837.80 6,845.50 306.7K
09:54 6,847.05 6,849.82 6,846.39 6,846.39 99.2K
09:55 6,848.74 6,849.80 6,848.25 6,849.80 81.7K
09:56 6,850.30 6,850.30 6,848.19 6,848.19 150.7K
09:57 6,849.50 6,850.75 6,848.94 6,849.53 89.6K
09:58 6,849.65 6,849.77 6,848.81 6,849.77 60.8K
09:59 6,850.69 6,852.17 6,848.35 6,848.35 82.9K
10:00 6,845.28 6,852.03 6,845.28 6,852.03 241.8K
10:01 6,853.19 6,855.52 6,853.19 6,854.21 64.5K
10:02 6,851.66 6,857.56 6,851.66 6,856.33 103.5K
10:03 6,857.15 6,858.26 6,857.00 6,857.00 86.5K
10:04 6,853.43 6,853.87 6,852.91 6,853.50 65.7K
10:05 6,850.33 6,853.68 6,850.33 6,853.68 115.6K
10:06 6,854.52 6,857.43 6,854.52 6,855.30 69.7K
10:07 6,854.23 6,857.42 6,854.23 6,857.42 205.3K
10:08 6,856.83 6,857.42 6,856.28 6,856.28 55.2K
10:09 6,855.38 6,855.38 6,854.24 6,854.24 126.8K
10:10 6,855.25 6,857.71 6,854.25 6,857.71 59.6K
10:11 6,857.56 6,859.28 6,857.56 6,857.66 89.8K
10:12 6,858.16 6,858.16 6,855.60 6,855.60 81.9K
10:13 6,855.81 6,857.92 6,855.71 6,855.71 56.2K
10:14 6,854.41 6,854.66 6,854.07 6,854.42 203.3K
10:15 6,854.62 6,856.22 6,854.19 6,856.22 115.8K
10:16 6,856.25 6,856.25 6,855.11 6,855.11 48.9K
10:17 6,854.59 6,855.85 6,854.52 6,855.85 53.5K
10:18 6,857.32 6,858.37 6,857.07 6,858.37 96.5K
10:19 6,858.45 6,860.25 6,858.45 6,860.25 40.9K
10:20 6,860.55 6,862.23 6,860.55 6,861.59 135.9K
10:21 6,861.81 6,863.72 6,861.81 6,863.72 151.1K
10:22 6,863.51 6,864.47 6,863.51 6,863.95 98.3K
10:23 6,865.53 6,867.17 6,865.53 6,867.17 75.2K
10:24 6,868.58 6,868.62 6,867.73 6,868.62 70.1K
10:25 6,868.13 6,868.13 6,866.47 6,866.47 112.5K
10:26 6,866.10 6,866.10 6,864.88 6,865.79 74.9K
10:27 6,865.19 6,865.19 6,862.95 6,862.95 34.9K
10:28 6,862.53 6,862.53 6,861.34 6,861.34 193.4K
10:29 6,862.34 6,863.38 6,862.34 6,863.38 73.5K
10:30 6,863.40 6,865.81 6,863.40 6,865.81 157.6K
10:31 6,867.18 6,867.74 6,867.03 6,867.74 256.2K
10:32 6,868.19 6,868.34 6,867.16 6,867.16 35.0K
10:33 6,867.01 6,867.82 6,866.91 6,867.77 121.3K
10:34 6,868.33 6,868.33 6,867.13 6,867.13 152.9K
10:35 6,866.86 6,866.95 6,864.66 6,864.66 137.7K
10:36 6,865.15 6,866.68 6,865.15 6,865.59 68.5K
10:37 6,865.98 6,870.62 6,865.98 6,870.62 159.7K
10:38 6,870.54 6,871.09 6,870.54 6,870.67 155.2K
10:39 6,870.30 6,872.66 6,870.30 6,872.37 34.9K
10:40 6,871.68 6,871.68 6,871.12 6,871.31 145.1K
10:41 6,869.62 6,869.62 6,867.57 6,867.58 117.2K
10:42 6,868.47 6,870.05 6,868.47 6,870.05 110.3K
10:43 6,869.57 6,869.57 6,866.41 6,867.01 112.8K
10:44 6,866.73 6,866.73 6,861.05 6,861.05 359.5K
10:45 6,860.84 6,861.06 6,857.41 6,857.76 114.2K
10:46 6,858.15 6,858.15 6,855.57 6,855.57 46.9K
10:47 6,855.14 6,855.14 6,853.65 6,853.65 66.3K
10:48 6,853.83 6,855.01 6,853.83 6,854.32 237.2K
10:49 6,852.88 6,856.08 6,852.88 6,856.08 75.9K
10:50 6,855.85 6,855.85 6,854.70 6,854.70 57.5K
10:51 6,854.59 6,854.80 6,853.55 6,853.55 119.0K
10:52 6,852.64 6,852.64 6,851.88 6,851.88 82.7K
10:53 6,851.71 6,853.96 6,851.47 6,853.96 71.7K
10:54 6,853.63 6,854.10 6,853.63 6,853.91 72.5K
10:55 6,854.16 6,856.74 6,854.16 6,856.74 133.8K
10:56 6,858.07 6,860.37 6,858.07 6,860.37 166.4K
10:57 6,860.79 6,860.79 6,857.88 6,857.88 259.8K
10:58 6,858.54 6,858.54 6,856.83 6,856.83 130.9K
10:59 6,854.69 6,854.75 6,854.03 6,854.75 124.5K
11:00 6,855.48 6,858.68 6,855.48 6,858.55 118.8K
11:01 6,858.71 6,858.71 6,856.12 6,856.12 70.7K
11:02 6,854.80 6,856.41 6,854.80 6,856.41 58.9K
11:03 6,857.17 6,857.17 6,856.38 6,856.45 63.6K
11:04 6,856.68 6,856.68 6,855.46 6,856.29 37.0K
11:05 6,856.69 6,857.01 6,856.69 6,856.79 60.5K
11:06 6,858.24 6,859.96 6,857.24 6,859.96 77.6K
11:07 6,859.68 6,859.78 6,858.95 6,859.03 53.6K
11:08 6,859.03 6,860.86 6,859.03 6,860.86 34.8K
11:09 6,860.68 6,860.80 6,859.25 6,859.25 76.0K
11:10 6,856.75 6,857.46 6,856.75 6,857.46 76.3K
11:11 6,856.29 6,856.29 6,854.45 6,854.47 116.6K
11:12 6,854.70 6,856.79 6,854.70 6,856.79 52.0K
11:13 6,857.41 6,859.55 6,857.41 6,859.55 87.8K
11:14 6,859.20 6,859.38 6,858.87 6,858.98 27.5K
11:15 6,858.36 6,858.36 6,855.73 6,855.73 58.0K
11:16 6,855.53 6,855.73 6,853.72 6,853.72 40.9K
11:17 6,852.91 6,852.91 6,851.66 6,851.97 130.2K
11:18 6,852.14 6,852.14 6,851.75 6,851.75 43.2K
11:19 6,851.11 6,851.11 6,848.39 6,848.39 141.6K
11:20 6,848.99 6,851.24 6,848.59 6,850.63 68.2K
11:21 6,850.36 6,850.69 6,850.03 6,850.69 67.4K
11:22 6,851.27 6,851.27 6,850.33 6,850.33 62.5K
11:23 6,850.75 6,852.66 6,850.75 6,852.66 44.7K
11:24 6,852.59 6,852.98 6,852.40 6,852.98 43.0K
11:25 6,852.54 6,853.42 6,852.35 6,853.42 40.2K
11:26 6,853.65 6,857.59 6,853.65 6,857.59 146.6K
11:27 6,857.13 6,858.38 6,857.13 6,858.12 61.4K
11:28 6,859.01 6,859.01 6,856.15 6,856.15 60.4K
11:29 6,856.14 6,856.14 6,853.96 6,853.96 51.1K
11:30 6,852.68 6,852.68 6,849.35 6,851.70 97.7K
11:31 6,851.53 6,852.75 6,851.53 6,852.73 53.9K
11:32 6,852.12 6,852.12 6,848.59 6,848.59 96.7K
11:33 6,845.68 6,845.68 6,842.02 6,842.02 624.8K
11:34 6,842.52 6,842.52 6,837.52 6,837.52 579.7K
11:35 6,838.83 6,839.40 6,838.83 6,839.26 48.5K
11:36 6,841.68 6,842.49 6,841.68 6,842.49 59.1K
11:37 6,842.69 6,842.69 6,840.19 6,840.36 81.8K
11:38 6,842.81 6,843.15 6,842.38 6,843.15 92.0K
11:39 6,843.82 6,843.82 6,842.83 6,843.40 47.8K
11:40 6,843.06 6,843.12 6,841.93 6,841.93 112.7K
11:41 6,841.00 6,841.00 6,837.71 6,837.91 129.6K
11:42 6,837.51 6,838.49 6,837.50 6,837.92 86.3K
11:43 6,837.48 6,837.51 6,835.77 6,835.77 60.4K
11:44 6,835.41 6,835.41 6,834.79 6,835.20 75.4K
11:45 6,835.21 6,836.46 6,835.21 6,836.46 46.7K
11:46 6,836.81 6,838.03 6,836.81 6,837.59 74.2K
11:47 6,838.17 6,838.38 6,837.62 6,838.38 43.9K
11:48 6,838.16 6,841.31 6,838.16 6,841.31 58.0K
11:49 6,841.66 6,842.13 6,841.46 6,841.46 99.1K
11:50 6,841.76 6,844.78 6,841.76 6,844.78 77.3K
11:51 6,843.27 6,843.27 6,841.02 6,841.02 122.3K
11:52 6,841.32 6,841.32 6,840.46 6,840.46 241.1K
11:53 6,840.86 6,841.13 6,840.43 6,841.02 231.8K
11:54 6,838.35 6,838.35 6,836.65 6,837.82 314.0K
11:55 6,838.74 6,839.23 6,837.24 6,839.23 192.3K
11:56 6,840.03 6,840.03 6,838.16 6,838.16 134.8K
11:57 6,837.98 6,837.98 6,835.21 6,835.21 92.9K
11:58 6,832.73 6,834.18 6,832.56 6,832.56 258.4K
11:59 6,832.14 6,832.94 6,832.14 6,832.94 97.0K
12:00 6,833.08 6,833.08 6,832.84 6,832.93 214.7K
12:01 6,833.28 6,833.28 6,831.81 6,832.20 103.1K
12:02 6,831.77 6,832.04 6,831.50 6,831.50 87.7K
12:03 6,831.44 6,831.55 6,831.07 6,831.07 98.5K
12:04 6,832.06 6,832.06 6,831.06 6,831.06 104.8K
12:05 6,830.87 6,831.09 6,830.12 6,830.12 156.3K
12:06 6,830.32 6,831.72 6,829.68 6,831.72 87.7K
12:07 6,833.18 6,835.07 6,833.18 6,835.07 91.9K
12:08 6,835.02 6,835.53 6,835.02 6,835.53 63.5K
12:09 6,835.44 6,835.44 6,834.97 6,835.04 42.7K
12:10 6,835.06 6,835.57 6,835.06 6,835.50 48.3K
12:11 6,837.07 6,838.88 6,837.07 6,838.88 171.3K
12:12 6,839.38 6,840.53 6,839.38 6,840.12 29.0K
12:13 6,840.26 6,840.26 6,839.82 6,840.12 185.3K
12:14 6,840.21 6,840.48 6,839.92 6,840.48 37.4K
12:15 6,840.46 6,840.46 6,838.53 6,838.53 82.5K
12:16 6,839.02 6,839.02 6,835.31 6,835.31 151.1K
12:17 6,833.31 6,833.31 6,831.28 6,832.11 145.7K
12:18 6,828.85 6,828.85 6,826.52 6,826.52 190.9K
12:19 6,826.13 6,828.29 6,826.13 6,828.29 157.4K
12:20 6,828.40 6,828.41 6,828.15 6,828.15 33.7K
12:21 6,830.82 6,831.21 6,830.82 6,830.94 103.1K
12:22 6,829.35 6,829.35 6,825.77 6,825.77 179.3K
12:23 6,825.98 6,826.52 6,825.91 6,826.48 85.5K
12:24 6,826.08 6,826.63 6,826.08 6,826.27 327.9K
12:25 6,825.90 6,826.99 6,825.84 6,826.99 69.1K
12:26 6,825.94 6,827.32 6,825.94 6,827.32 44.2K
12:27 6,826.41 6,826.41 6,821.30 6,821.30 176.2K
12:28 6,820.92 6,820.92 6,818.41 6,818.41 160.9K
12:29 6,811.72 6,813.80 6,811.06 6,811.06 783.4K
12:30 6,811.50 6,813.54 6,809.97 6,810.84 197.3K
12:31 6,809.67 6,811.70 6,809.67 6,811.30 100.9K
12:32 6,814.15 6,814.30 6,813.55 6,814.30 153.0K
12:33 6,814.66 6,816.34 6,814.45 6,814.45 163.5K
12:34 6,814.38 6,814.53 6,813.87 6,814.11 150.9K
12:35 6,816.67 6,820.43 6,816.67 6,820.43 143.4K
12:36 6,821.48 6,823.73 6,821.48 6,823.47 81.7K
12:37 6,825.80 6,830.90 6,825.80 6,828.53 188.0K
12:38 6,826.38 6,827.33 6,825.10 6,825.10 266.8K
12:39 6,825.79 6,827.64 6,825.79 6,827.54 67.3K
12:40 6,828.21 6,829.70 6,828.21 6,829.70 40.1K
12:41 6,830.01 6,832.55 6,830.01 6,832.55 98.0K
12:42 6,831.23 6,831.23 6,830.64 6,831.19 44.7K
12:43 6,831.44 6,831.44 6,827.14 6,827.14 48.2K
12:44 6,826.60 6,826.60 6,823.43 6,823.79 175.9K
12:45 6,822.98 6,823.00 6,820.39 6,821.06 61.5K
12:46 6,819.93 6,820.05 6,819.45 6,819.79 29.7K
12:47 6,818.03 6,820.96 6,818.03 6,820.61 90.9K
12:48 6,819.96 6,821.65 6,819.96 6,821.06 48.9K
12:49 6,822.14 6,823.48 6,820.34 6,820.34 80.1K
12:50 6,821.14 6,821.14 6,819.07 6,819.07 26.2K
12:51 6,816.94 6,817.02 6,816.75 6,816.82 99.0K
12:52 6,816.07 6,816.07 6,815.63 6,815.63 35.5K
12:53 6,816.25 6,816.94 6,815.69 6,815.69 53.8K
12:54 6,815.98 6,816.99 6,815.70 6,815.70 43.4K
12:55 6,816.05 6,817.53 6,816.05 6,817.53 91.5K
12:56 6,817.17 6,819.33 6,817.05 6,819.33 44.3K
12:57 6,819.25 6,819.61 6,819.17 6,819.61 33.5K
12:58 6,819.68 6,820.03 6,819.27 6,819.27 38.2K
12:59 6,821.76 6,821.79 6,821.30 6,821.60 78.7K
13:00 6,821.68 6,822.18 6,818.96 6,822.18 124.4K
13:01 6,825.28 6,830.51 6,825.28 6,830.51 158.8K
13:02 6,830.56 6,831.14 6,829.15 6,830.86 50.2K
13:03 6,831.53 6,834.89 6,831.53 6,834.89 70.5K
13:04 6,834.86 6,835.91 6,834.86 6,835.70 40.5K
13:05 6,836.44 6,838.21 6,836.44 6,838.06 57.1K
13:06 6,837.66 6,840.80 6,837.66 6,840.80 105.4K
13:07 6,841.07 6,842.45 6,840.51 6,842.25 60.6K
13:08 6,842.13 6,842.13 6,840.10 6,840.10 109.8K
13:09 6,840.05 6,842.24 6,840.05 6,842.24 49.2K
13:10 6,841.85 6,841.85 6,839.04 6,839.04 209.5K
13:11 6,839.28 6,839.28 6,838.28 6,838.57 48.7K
13:12 6,838.19 6,838.19 6,836.47 6,836.47 54.7K
13:13 6,836.39 6,836.39 6,835.14 6,835.14 35.4K
13:14 6,835.00 6,835.15 6,832.11 6,832.11 62.8K
13:15 6,831.32 6,831.54 6,830.95 6,831.54 152.6K
13:16 6,832.53 6,833.11 6,832.49 6,833.11 33.6K
13:17 6,832.79 6,832.84 6,831.41 6,831.41 105.8K
13:18 6,831.98 6,832.52 6,831.98 6,832.52 28.9K
13:19 6,832.81 6,834.43 6,832.76 6,834.43 64.7K
13:20 6,834.55 6,835.09 6,834.51 6,834.82 22.7K
13:21 6,834.41 6,834.41 6,832.71 6,832.93 57.9K
13:22 6,833.77 6,838.56 6,833.77 6,838.56 113.3K
13:23 6,838.56 6,840.28 6,838.56 6,840.28 79.2K
13:24 6,841.17 6,841.17 6,839.20 6,839.20 45.2K
13:25 6,839.15 6,839.15 6,836.79 6,836.79 90.3K
13:26 6,836.72 6,837.11 6,836.72 6,837.01 53.0K
13:27 6,837.77 6,837.77 6,835.88 6,837.66 70.6K
13:28 6,837.48 6,838.76 6,837.48 6,838.76 27.4K
13:29 6,838.42 6,839.63 6,838.42 6,839.54 28.1K
13:30 6,838.68 6,839.09 6,838.68 6,839.09 123.1K
13:31 6,841.10 6,841.10 6,839.28 6,839.28 84.5K
13:32 6,838.94 6,839.91 6,838.40 6,839.91 45.4K
13:33 6,839.09 6,841.33 6,839.09 6,841.33 90.1K
13:34 6,840.77 6,842.13 6,840.33 6,840.33 97.6K
13:35 6,840.28 6,840.92 6,840.08 6,840.92 41.9K
13:36 6,841.70 6,841.70 6,840.08 6,840.08 65.6K
13:37 6,839.73 6,839.73 6,837.34 6,837.34 122.5K
13:38 6,837.36 6,837.36 6,835.58 6,835.58 45.4K
13:39 6,834.01 6,836.79 6,833.13 6,836.79 117.7K
13:40 6,836.26 6,836.90 6,835.80 6,835.80 65.7K
13:41 6,835.85 6,836.76 6,835.79 6,835.79 93.4K
13:42 6,835.41 6,835.41 6,833.84 6,833.84 50.5K
13:43 6,833.77 6,833.77 6,833.37 6,833.37 44.2K
13:44 6,833.37 6,833.37 6,832.67 6,832.67 142.1K
13:45 6,833.46 6,834.10 6,833.46 6,833.82 79.0K
13:46 6,832.84 6,832.84 6,831.79 6,831.79 69.7K
13:47 6,832.34 6,832.99 6,831.87 6,831.87 82.2K
13:48 6,832.00 6,832.00 6,828.80 6,828.80 111.2K
13:49 6,828.32 6,828.88 6,828.32 6,828.88 72.1K
13:50 6,829.02 6,829.90 6,828.67 6,829.90 51.1K
13:51 6,830.95 6,830.95 6,830.26 6,830.40 80.8K
13:52 6,830.37 6,831.51 6,830.37 6,831.14 82.0K
13:53 6,831.17 6,831.68 6,830.89 6,831.68 57.3K
13:54 6,831.93 6,833.03 6,831.93 6,832.02 61.0K
13:55 6,830.95 6,830.95 6,830.21 6,830.37 93.1K
13:56 6,831.13 6,831.13 6,830.75 6,830.75 44.8K
13:57 6,830.84 6,830.84 6,829.14 6,829.14 73.0K
13:58 6,828.99 6,829.71 6,828.99 6,829.49 45.7K
13:59 6,829.59 6,829.59 6,828.87 6,828.87 70.3K
14:00 6,828.81 6,835.29 6,828.81 6,835.29 262.8K
14:01 6,836.86 6,838.58 6,836.86 6,838.58 90.2K
14:02 6,838.03 6,838.03 6,837.22 6,837.35 706.6K
14:03 6,837.38 6,838.26 6,837.38 6,838.26 134.3K
14:04 6,838.30 6,838.62 6,838.30 6,838.62 39.2K
14:05 6,838.90 6,838.90 6,838.12 6,838.12 15.2K
14:06 6,837.81 6,839.16 6,837.53 6,839.16 52.7K
14:07 6,839.11 6,839.76 6,839.11 6,839.37 52.2K
14:08 6,841.30 6,841.83 6,841.05 6,841.83 66.3K
14:09 6,841.81 6,842.47 6,841.81 6,842.22 38.1K
14:10 6,842.44 6,842.57 6,842.25 6,842.25 48.2K
14:11 6,842.63 6,842.88 6,842.13 6,842.13 60.7K
14:12 6,842.06 6,842.31 6,841.57 6,842.20 66.3K
14:13 6,842.39 6,842.39 6,841.73 6,842.35 43.1K
14:14 6,842.72 6,843.79 6,842.59 6,843.79 129.1K
14:15 6,843.94 6,844.02 6,843.55 6,844.02 79.5K
14:16 6,844.58 6,845.28 6,844.58 6,844.58 79.7K
14:17 6,846.62 6,849.21 6,846.62 6,849.04 151.3K
14:18 6,848.67 6,848.67 6,846.77 6,846.77 96.2K
14:19 6,853.75 6,853.81 6,853.42 6,853.64 362.3K
14:20 6,854.95 6,854.95 6,852.85 6,852.85 210.3K
14:21 6,852.41 6,852.41 6,851.63 6,851.67 70.4K
14:22 6,852.16 6,852.18 6,851.13 6,851.13 101.5K
14:23 6,850.72 6,850.72 6,849.20 6,849.20 47.8K
14:24 6,848.95 6,849.46 6,848.67 6,849.46 39.1K
14:25 6,850.28 6,852.78 6,850.28 6,852.78 149.3K
14:26 6,852.60 6,852.60 6,850.73 6,850.73 89.4K
14:27 6,849.20 6,849.20 6,847.33 6,847.33 90.7K
14:28 6,847.04 6,847.04 6,844.68 6,844.68 107.8K
14:29 6,844.76 6,845.41 6,843.78 6,843.78 48.3K
14:30 6,843.69 6,844.33 6,843.69 6,843.90 55.5K
14:31 6,844.04 6,844.04 6,843.29 6,843.29 66.2K
14:32 6,844.14 6,845.59 6,843.94 6,843.94 96.1K
14:33 6,844.72 6,844.72 6,842.49 6,842.49 64.8K
14:34 6,842.72 6,842.78 6,841.26 6,841.26 183.5K
14:35 6,841.27 6,841.28 6,840.35 6,841.10 67.3K
14:36 6,840.25 6,840.35 6,838.51 6,838.51 67.6K
14:37 6,838.21 6,840.16 6,838.21 6,840.16 104.8K
14:38 6,840.44 6,841.26 6,840.44 6,841.02 48.8K
14:39 6,840.74 6,840.74 6,838.78 6,838.78 30.9K
14:40 6,838.47 6,838.47 6,837.04 6,837.04 35.3K
14:41 6,836.71 6,837.72 6,836.71 6,837.72 88.1K
14:42 6,837.75 6,838.57 6,837.75 6,838.57 80.9K
14:43 6,838.27 6,838.27 6,837.41 6,837.41 61.1K
14:44 6,836.96 6,837.26 6,836.73 6,836.73 108.0K
14:45 6,835.97 6,837.66 6,835.97 6,837.66 111.1K
14:46 6,837.89 6,839.74 6,837.89 6,838.79 77.7K
14:47 6,839.03 6,840.75 6,839.03 6,840.49 60.6K
14:48 6,840.43 6,840.43 6,838.43 6,838.43 97.6K
14:49 6,838.38 6,839.96 6,837.70 6,839.96 63.5K
14:50 6,840.96 6,841.08 6,840.02 6,840.02 82.8K
14:51 6,839.80 6,841.11 6,839.80 6,841.11 49.3K
14:52 6,841.58 6,842.79 6,841.58 6,842.38 79.9K
14:53 6,842.01 6,843.25 6,842.01 6,843.25 34.9K
14:54 6,843.03 6,843.03 6,841.91 6,841.91 288.4K
14:55 6,841.76 6,841.91 6,841.70 6,841.91 33.5K
14:56 6,841.81 6,841.81 6,839.66 6,839.66 89.1K
14:57 6,840.40 6,840.72 6,840.34 6,840.72 40.9K
14:58 6,840.60 6,841.30 6,840.13 6,840.13 42.3K
14:59 6,840.46 6,840.80 6,840.29 6,840.73 53.4K
15:00 6,840.42 6,841.40 6,840.22 6,841.40 42.5K
15:01 6,841.59 6,841.59 6,841.21 6,841.45 147.4K
15:02 6,841.06 6,843.05 6,841.06 6,842.92 94.7K
15:03 6,842.52 6,844.03 6,842.52 6,844.03 188.7K
15:04 6,844.12 6,846.56 6,844.12 6,846.56 119.2K
15:05 6,846.51 6,848.89 6,846.51 6,848.61 66.2K
15:06 6,848.47 6,848.47 6,846.84 6,847.56 64.8K
15:07 6,848.27 6,848.27 6,845.51 6,846.35 97.9K
15:08 6,846.61 6,846.61 6,846.11 6,846.51 48.7K
15:09 6,846.94 6,847.37 6,846.94 6,847.28 52.3K
15:10 6,846.50 6,846.50 6,843.84 6,843.84 148.0K
15:11 6,844.13 6,844.13 6,842.96 6,842.96 45.8K
15:12 6,842.64 6,842.91 6,842.59 6,842.59 147.1K
15:13 6,843.47 6,844.12 6,843.47 6,843.84 95.9K
15:14 6,843.89 6,846.62 6,843.89 6,846.62 300.1K
15:15 6,846.70 6,846.70 6,844.68 6,844.68 401.0K
15:16 6,844.01 6,844.01 6,842.02 6,842.02 241.7K
15:17 6,841.92 6,842.80 6,841.82 6,842.80 79.5K
15:18 6,843.26 6,844.25 6,843.26 6,844.25 137.9K
15:19 6,845.52 6,846.51 6,845.52 6,846.51 94.8K
15:20 6,846.15 6,846.21 6,845.77 6,846.21 154.7K
15:21 6,846.03 6,846.03 6,843.70 6,844.21 92.8K
15:22 6,844.80 6,844.80 6,843.96 6,843.96 122.3K
15:23 6,843.70 6,844.05 6,843.70 6,844.05 60.2K
15:24 6,844.58 6,845.96 6,844.58 6,845.74 151.3K
15:25 6,845.81 6,848.43 6,845.81 6,848.43 128.6K
15:26 6,849.17 6,850.59 6,849.17 6,850.05 90.3K
15:27 6,849.49 6,849.49 6,847.25 6,847.25 229.0K
15:28 6,847.04 6,847.54 6,847.02 6,847.54 113.9K
15:29 6,847.92 6,849.41 6,847.92 6,849.41 91.0K
15:30 6,849.74 6,850.08 6,847.45 6,847.45 111.5K
15:31 6,847.16 6,847.16 6,846.54 6,846.61 240.6K
15:32 6,846.53 6,847.33 6,846.16 6,846.16 123.7K
15:33 6,846.90 6,848.68 6,846.90 6,848.68 166.6K
15:34 6,848.60 6,850.33 6,848.09 6,850.33 141.6K
15:35 6,850.74 6,850.94 6,849.76 6,850.94 91.0K
15:36 6,850.72 6,851.95 6,850.72 6,851.95 114.9K
15:37 6,851.89 6,852.62 6,851.88 6,852.62 127.4K
15:38 6,853.06 6,854.83 6,853.06 6,854.46 183.2K
15:39 6,852.73 6,853.39 6,852.73 6,853.39 238.5K
15:40 6,853.51 6,853.51 6,849.16 6,849.16 220.0K
15:41 6,848.47 6,849.26 6,847.87 6,849.26 384.7K
15:42 6,848.33 6,848.33 6,845.44 6,845.44 181.2K
15:43 6,845.66 6,846.01 6,844.99 6,846.01 170.8K
15:44 6,845.91 6,846.52 6,844.32 6,844.32 183.3K
15:45 6,844.45 6,844.66 6,844.06 6,844.46 205.3K
15:46 6,845.28 6,845.28 6,841.93 6,841.93 593.3K
15:47 6,841.75 6,842.10 6,841.75 6,842.10 180.2K
15:48 6,842.73 6,842.73 6,842.08 6,842.43 321.1K
15:49 6,841.86 6,844.46 6,841.42 6,844.15 186.7K
15:50 6,844.13 6,844.60 6,841.84 6,844.60 2,023.6K
15:51 6,846.84 6,849.53 6,846.84 6,849.53 835.7K
15:52 6,849.07 6,852.75 6,849.07 6,852.75 957.2K
15:53 6,854.66 6,855.95 6,854.51 6,855.95 839.5K
15:54 6,855.48 6,855.48 6,851.66 6,851.66 766.6K
15:55 6,850.82 6,854.82 6,850.82 6,854.82 1,032.9K
15:56 6,858.33 6,859.86 6,858.33 6,859.86 1,483.9K
15:57 6,859.78 6,859.78 6,857.56 6,858.20 922.3K
15:58 6,857.75 6,858.44 6,857.75 6,857.82 936.5K
15:59 6,857.16 6,857.16 6,853.01 6,853.17 1,855.5K
16:00 6,852.71 6,855.07 6,852.71 6,855.07 81,632.5K
16:01 6,855.07 6,855.07 6,855.07 6,855.07 120.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据