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 6,941.82 6,971.76 6,941.82 6,959.65 8,147.5K
09:31 6,960.67 6,960.67 6,937.03 6,937.03 461.3K
09:32 6,929.94 6,940.13 6,929.94 6,935.88 332.6K
09:33 6,938.40 6,941.99 6,938.40 6,939.47 157.9K
09:34 6,932.41 6,945.86 6,932.41 6,945.86 149.4K
09:35 6,947.90 6,948.37 6,945.70 6,946.60 190.4K
09:36 6,945.46 6,946.50 6,942.86 6,945.17 118.1K
09:37 6,947.96 6,952.64 6,947.66 6,952.64 120.1K
09:38 6,952.45 6,952.45 6,949.40 6,950.70 84.8K
09:39 6,946.72 6,951.32 6,946.72 6,949.78 137.8K
09:40 6,949.25 6,956.78 6,949.25 6,956.78 185.8K
09:41 6,956.02 6,959.65 6,956.02 6,957.28 280.5K
09:42 6,959.37 6,961.46 6,959.37 6,959.68 181.5K
09:43 6,959.75 6,959.75 6,953.30 6,953.87 212.6K
09:44 6,958.84 6,959.28 6,957.61 6,959.28 73.9K
09:45 6,959.41 6,959.41 6,958.34 6,959.18 177.3K
09:46 6,961.91 6,961.91 6,956.15 6,957.18 116.1K
09:47 6,955.90 6,964.72 6,955.90 6,964.72 140.5K
09:48 6,964.56 6,964.56 6,962.46 6,962.46 128.1K
09:49 6,963.18 6,964.25 6,962.52 6,962.56 67.9K
09:50 6,959.77 6,960.42 6,954.33 6,954.33 243.6K
09:51 6,954.02 6,954.73 6,948.50 6,948.50 157.3K
09:52 6,946.04 6,946.04 6,943.94 6,945.20 127.1K
09:53 6,945.42 6,945.42 6,942.95 6,944.88 152.7K
09:54 6,949.17 6,950.40 6,949.17 6,949.32 122.9K
09:55 6,947.60 6,950.51 6,947.60 6,947.94 67.8K
09:56 6,946.84 6,948.40 6,945.65 6,948.40 95.4K
09:57 6,951.12 6,952.03 6,951.12 6,951.75 61.4K
09:58 6,948.24 6,953.24 6,948.24 6,953.24 96.8K
09:59 6,951.37 6,951.37 6,949.34 6,949.80 89.6K
10:00 6,949.99 6,956.23 6,949.99 6,956.23 89.3K
10:01 6,953.76 6,953.76 6,952.14 6,952.14 121.2K
10:02 6,945.37 6,945.37 6,935.18 6,935.18 358.9K
10:03 6,936.18 6,936.18 6,933.61 6,933.61 62.6K
10:04 6,932.01 6,936.71 6,932.01 6,936.71 175.7K
10:05 6,939.09 6,943.85 6,939.09 6,943.85 150.1K
10:06 6,947.30 6,947.52 6,945.13 6,945.13 183.2K
10:07 6,946.51 6,946.51 6,944.15 6,944.70 56.4K
10:08 6,943.87 6,943.87 6,942.06 6,943.15 79.4K
10:09 6,945.51 6,945.51 6,941.30 6,941.30 123.4K
10:10 6,939.50 6,943.21 6,938.56 6,943.21 294.6K
10:11 6,945.09 6,947.63 6,944.55 6,946.32 106.4K
10:12 6,944.69 6,944.69 6,940.33 6,940.33 58.6K
10:13 6,940.58 6,941.06 6,939.85 6,939.85 68.2K
10:14 6,940.78 6,940.78 6,939.33 6,940.52 65.2K
10:15 6,941.76 6,946.94 6,941.76 6,946.94 81.4K
10:16 6,946.58 6,950.39 6,946.58 6,950.36 85.2K
10:17 6,949.65 6,949.65 6,947.17 6,947.17 238.4K
10:18 6,943.34 6,943.34 6,938.22 6,938.22 196.1K
10:19 6,937.88 6,942.88 6,937.88 6,942.88 262.5K
10:20 6,942.30 6,942.84 6,942.06 6,942.49 58.2K
10:21 6,941.77 6,941.77 6,939.47 6,939.47 63.7K
10:22 6,940.18 6,941.80 6,940.13 6,941.80 34.8K
10:23 6,942.54 6,946.57 6,942.54 6,945.14 78.2K
10:24 6,946.12 6,946.12 6,945.06 6,946.09 49.2K
10:25 6,945.96 6,946.22 6,945.87 6,945.87 45.9K
10:26 6,942.88 6,944.70 6,942.63 6,944.70 193.4K
10:27 6,945.18 6,945.65 6,944.13 6,945.65 75.7K
10:28 6,945.68 6,946.81 6,945.59 6,946.77 67.5K
10:29 6,945.60 6,948.06 6,945.60 6,948.06 53.4K
10:30 6,948.23 6,949.70 6,947.31 6,949.70 108.0K
10:31 6,949.75 6,951.22 6,949.75 6,951.22 113.8K
10:32 6,955.07 6,955.07 6,952.57 6,952.57 166.1K
10:33 6,951.00 6,952.58 6,951.00 6,952.40 54.1K
10:34 6,952.99 6,952.99 6,951.25 6,951.25 91.9K
10:35 6,948.97 6,949.89 6,948.97 6,949.70 105.9K
10:36 6,944.92 6,948.41 6,944.92 6,948.41 285.4K
10:37 6,948.62 6,952.38 6,948.62 6,952.38 71.6K
10:38 6,955.52 6,961.19 6,955.52 6,961.19 244.9K
10:39 6,963.37 6,963.37 6,959.98 6,962.20 237.6K
10:40 6,962.15 6,962.15 6,961.75 6,961.75 70.2K
10:41 6,961.36 6,966.02 6,961.36 6,966.02 85.8K
10:42 6,971.68 6,976.36 6,971.68 6,976.15 496.8K
10:43 6,973.98 6,973.98 6,969.44 6,969.51 134.8K
10:44 6,968.98 6,969.17 6,966.62 6,966.62 58.6K
10:45 6,967.76 6,967.76 6,967.12 6,967.12 92.7K
10:46 6,964.03 6,972.24 6,963.81 6,972.24 244.6K
10:47 6,972.96 6,972.96 6,971.61 6,972.22 283.9K
10:48 6,971.07 6,971.07 6,968.87 6,968.87 82.6K
10:49 6,969.28 6,969.28 6,964.78 6,964.78 134.9K
10:50 6,964.72 6,965.24 6,961.59 6,961.59 166.9K
10:51 6,960.89 6,960.89 6,959.78 6,960.35 74.8K
10:52 6,960.23 6,960.42 6,955.10 6,955.85 176.2K
10:53 6,957.33 6,958.59 6,957.33 6,958.59 30.3K
10:54 6,957.42 6,957.82 6,957.16 6,957.67 31.2K
10:55 6,958.33 6,959.33 6,958.33 6,958.43 60.2K
10:56 6,958.85 6,958.85 6,957.49 6,957.85 58.3K
10:57 6,957.59 6,960.36 6,957.59 6,960.36 45.3K
10:58 6,961.05 6,962.08 6,961.05 6,961.96 49.9K
10:59 6,962.69 6,964.51 6,962.69 6,964.51 136.7K
11:00 6,964.68 6,965.47 6,964.49 6,965.47 46.6K
11:01 6,964.01 6,964.88 6,964.01 6,964.88 30.6K
11:02 6,966.71 6,967.25 6,966.71 6,967.20 35.5K
11:03 6,967.40 6,968.87 6,967.40 6,968.87 39.9K
11:04 6,968.74 6,968.87 6,968.46 6,968.46 68.8K
11:05 6,969.90 6,970.35 6,968.74 6,968.92 114.1K
11:06 6,969.09 6,969.34 6,963.95 6,963.95 119.3K
11:07 6,963.57 6,964.67 6,962.24 6,962.24 58.5K
11:08 6,962.49 6,962.71 6,961.33 6,961.33 21.1K
11:09 6,961.16 6,967.43 6,961.16 6,965.73 91.3K
11:10 6,965.98 6,966.68 6,965.17 6,965.17 54.4K
11:11 6,966.70 6,968.56 6,966.70 6,968.56 149.8K
11:12 6,968.27 6,968.27 6,967.49 6,967.49 58.6K
11:13 6,964.52 6,964.52 6,961.70 6,962.33 84.8K
11:14 6,963.72 6,964.51 6,960.55 6,960.55 81.4K
11:15 6,960.01 6,960.76 6,959.94 6,960.38 54.5K
11:16 6,960.54 6,961.68 6,960.54 6,961.31 31.4K
11:17 6,961.70 6,963.51 6,961.70 6,963.51 28.9K
11:18 6,963.97 6,966.45 6,963.97 6,966.45 112.3K
11:19 6,965.92 6,965.92 6,963.55 6,963.55 29.4K
11:20 6,963.91 6,964.29 6,962.01 6,962.01 19.2K
11:21 6,961.45 6,961.45 6,959.32 6,959.32 66.2K
11:22 6,958.55 6,958.55 6,955.32 6,956.03 125.6K
11:23 6,956.25 6,956.25 6,955.26 6,955.26 41.0K
11:24 6,953.97 6,955.65 6,953.97 6,955.65 85.5K
11:25 6,956.18 6,956.18 6,954.32 6,954.43 61.0K
11:26 6,953.63 6,953.68 6,953.04 6,953.68 59.0K
11:27 6,954.79 6,957.11 6,954.79 6,957.11 65.6K
11:28 6,956.77 6,959.54 6,956.77 6,959.54 75.3K
11:29 6,960.41 6,961.35 6,960.41 6,961.19 40.7K
11:30 6,961.39 6,962.02 6,961.39 6,961.90 62.9K
11:31 6,961.78 6,963.54 6,960.24 6,960.24 176.7K
11:32 6,959.24 6,959.24 6,958.23 6,958.43 51.6K
11:33 6,958.29 6,958.71 6,958.29 6,958.71 48.1K
11:34 6,956.02 6,956.02 6,954.52 6,954.55 60.8K
11:35 6,954.69 6,956.16 6,954.69 6,956.16 33.8K
11:36 6,955.93 6,957.79 6,955.87 6,957.79 18.7K
11:37 6,958.49 6,958.54 6,957.85 6,958.54 19.3K
11:38 6,958.48 6,958.48 6,957.75 6,957.75 33.0K
11:39 6,960.45 6,961.97 6,960.45 6,961.97 121.5K
11:40 6,962.11 6,963.69 6,962.11 6,963.37 89.9K
11:41 6,962.73 6,962.73 6,961.76 6,961.76 56.0K
11:42 6,963.02 6,963.67 6,962.93 6,963.67 37.6K
11:43 6,962.84 6,963.66 6,962.60 6,963.66 47.4K
11:44 6,963.92 6,965.81 6,963.77 6,965.81 71.9K
11:45 6,965.85 6,965.98 6,961.02 6,961.02 103.4K
11:46 6,961.32 6,962.07 6,961.32 6,961.78 70.7K
11:47 6,961.97 6,962.70 6,961.66 6,962.70 99.1K
11:48 6,962.62 6,964.96 6,962.62 6,963.94 69.5K
11:49 6,964.09 6,965.11 6,963.93 6,963.93 78.8K
11:50 6,962.96 6,963.08 6,962.75 6,963.08 61.5K
11:51 6,963.08 6,963.08 6,960.15 6,960.15 33.9K
11:52 6,959.97 6,960.37 6,959.97 6,960.37 56.2K
11:53 6,960.46 6,963.43 6,960.46 6,963.43 52.6K
11:54 6,962.09 6,963.66 6,962.09 6,963.66 39.9K
11:55 6,963.99 6,964.78 6,963.98 6,963.98 33.5K
11:56 6,963.99 6,965.95 6,963.94 6,965.95 58.1K
11:57 6,966.40 6,966.59 6,966.24 6,966.59 102.7K
11:58 6,966.39 6,967.11 6,966.36 6,966.86 27.1K
11:59 6,967.06 6,967.89 6,967.06 6,967.84 58.5K
12:00 6,968.29 6,969.68 6,968.29 6,969.68 41.7K
12:01 6,969.54 6,969.54 6,968.10 6,968.10 27.8K
12:02 6,969.07 6,969.96 6,968.99 6,969.95 44.4K
12:03 6,969.60 6,971.45 6,969.60 6,971.45 51.2K
12:04 6,972.03 6,973.68 6,972.03 6,973.68 71.4K
12:05 6,974.01 6,974.01 6,971.77 6,971.82 122.9K
12:06 6,970.76 6,971.95 6,970.76 6,971.95 18.1K
12:07 6,972.19 6,974.89 6,972.19 6,974.89 63.1K
12:08 6,974.42 6,976.90 6,974.42 6,976.90 98.4K
12:09 6,977.85 6,979.42 6,977.85 6,979.42 58.1K
12:10 6,979.19 6,982.50 6,979.19 6,982.50 231.9K
12:11 6,982.59 6,982.59 6,982.44 6,982.45 69.0K
12:12 6,983.42 6,983.42 6,980.27 6,980.27 111.2K
12:13 6,979.31 6,979.31 6,977.85 6,977.85 70.4K
12:14 6,976.42 6,976.42 6,972.71 6,973.05 106.5K
12:15 6,973.03 6,973.61 6,972.20 6,973.61 48.0K
12:16 6,973.97 6,975.20 6,973.97 6,975.20 61.6K
12:17 6,975.58 6,976.01 6,970.93 6,970.93 86.8K
12:18 6,972.30 6,973.13 6,972.23 6,973.13 54.4K
12:19 6,974.49 6,975.85 6,974.49 6,975.85 50.8K
12:20 6,975.81 6,976.60 6,975.81 6,976.60 51.6K
12:21 6,978.07 6,978.36 6,976.19 6,976.19 45.8K
12:22 6,976.11 6,976.37 6,975.61 6,976.37 43.3K
12:23 6,976.57 6,977.90 6,975.79 6,977.90 73.4K
12:24 6,978.08 6,978.68 6,977.93 6,978.68 89.0K
12:25 6,977.61 6,977.61 6,976.75 6,977.55 41.0K
12:26 6,977.19 6,977.93 6,977.19 6,977.41 23.9K
12:27 6,976.35 6,976.35 6,975.59 6,975.81 69.0K
12:28 6,975.86 6,976.56 6,974.45 6,974.45 56.2K
12:29 6,975.53 6,975.53 6,974.99 6,975.11 62.0K
12:30 6,975.08 6,976.52 6,975.08 6,976.00 60.6K
12:31 6,976.14 6,976.54 6,975.74 6,976.54 94.9K
12:32 6,976.58 6,976.58 6,973.64 6,973.64 163.6K
12:33 6,973.51 6,973.64 6,972.52 6,972.52 23.9K
12:34 6,971.91 6,975.13 6,971.91 6,974.97 82.5K
12:35 6,974.74 6,975.42 6,974.30 6,975.42 22.0K
12:36 6,975.83 6,975.83 6,974.81 6,974.82 52.1K
12:37 6,974.84 6,974.84 6,973.09 6,973.76 51.2K
12:38 6,972.97 6,973.11 6,972.83 6,973.10 13.2K
12:39 6,972.86 6,972.86 6,971.70 6,971.75 74.6K
12:40 6,971.60 6,971.60 6,968.85 6,968.85 96.3K
12:41 6,968.15 6,970.68 6,968.15 6,970.68 48.6K
12:42 6,970.77 6,971.83 6,970.71 6,970.71 37.1K
12:43 6,970.05 6,970.05 6,969.09 6,969.09 47.4K
12:44 6,968.96 6,970.22 6,968.96 6,970.22 42.6K
12:45 6,969.71 6,969.71 6,965.01 6,965.68 157.1K
12:46 6,966.14 6,966.14 6,962.19 6,963.00 103.0K
12:47 6,963.75 6,966.20 6,963.44 6,966.20 115.5K
12:48 6,965.12 6,965.12 6,963.60 6,963.77 175.8K
12:49 6,965.20 6,965.20 6,964.67 6,964.75 36.6K
12:50 6,964.98 6,967.15 6,964.98 6,967.15 70.8K
12:51 6,969.20 6,969.63 6,969.20 6,969.52 125.9K
12:52 6,969.38 6,969.38 6,966.25 6,966.84 73.4K
12:53 6,963.09 6,966.86 6,963.09 6,966.86 188.8K
12:54 6,966.98 6,966.98 6,965.96 6,966.16 21.8K
12:55 6,966.69 6,966.99 6,966.44 6,966.78 26.1K
12:56 6,969.14 6,969.81 6,969.14 6,969.27 36.4K
12:57 6,969.39 6,969.48 6,968.61 6,969.04 31.2K
12:58 6,968.36 6,969.13 6,968.08 6,969.13 62.7K
12:59 6,968.97 6,968.97 6,967.20 6,967.20 37.3K
13:00 6,966.97 6,968.82 6,966.86 6,968.82 72.0K
13:01 6,970.25 6,971.62 6,970.25 6,971.13 54.0K
13:02 6,970.80 6,973.85 6,970.80 6,973.85 177.7K
13:03 6,975.65 6,976.24 6,975.65 6,976.16 118.7K
13:04 6,976.04 6,976.31 6,976.04 6,976.04 24.9K
13:05 6,974.52 6,974.52 6,974.11 6,974.36 106.6K
13:06 6,975.16 6,976.53 6,975.11 6,976.53 69.7K
13:07 6,976.52 6,978.37 6,976.52 6,978.37 31.9K
13:08 6,979.52 6,980.04 6,979.39 6,980.04 74.9K
13:09 6,981.04 6,982.85 6,981.04 6,982.85 77.0K
13:10 6,982.36 6,982.73 6,979.93 6,980.09 46.1K
13:11 6,980.36 6,981.44 6,980.33 6,981.10 40.6K
13:12 6,981.49 6,983.54 6,981.49 6,982.70 75.4K
13:13 6,983.98 6,983.98 6,983.10 6,983.10 98.3K
13:14 6,981.55 6,984.87 6,981.55 6,984.87 76.1K
13:15 6,985.13 6,987.03 6,985.13 6,987.03 109.1K
13:16 6,987.37 6,988.54 6,987.37 6,988.54 254.6K
13:17 6,988.63 6,988.63 6,987.25 6,987.25 53.1K
13:18 6,987.10 6,987.47 6,986.86 6,987.20 44.8K
13:19 6,987.11 6,987.11 6,986.12 6,986.12 17.8K
13:20 6,985.60 6,985.60 6,984.51 6,984.51 31.9K
13:21 6,984.22 6,986.26 6,984.22 6,985.52 39.2K
13:22 6,984.44 6,984.72 6,984.20 6,984.72 21.5K
13:23 6,984.61 6,985.03 6,984.38 6,985.03 66.7K
13:24 6,986.08 6,986.53 6,985.79 6,986.32 90.4K
13:25 6,986.09 6,986.09 6,983.91 6,983.97 76.5K
13:26 6,983.39 6,983.39 6,981.81 6,981.81 66.9K
13:27 6,981.98 6,982.28 6,981.95 6,981.95 53.7K
13:28 6,981.24 6,982.86 6,981.24 6,982.86 109.6K
13:29 6,982.82 6,982.82 6,981.96 6,981.96 25.7K
13:30 6,981.81 6,983.94 6,981.81 6,983.78 24.3K
13:31 6,983.95 6,983.95 6,983.01 6,983.01 36.9K
13:32 6,982.86 6,983.01 6,982.66 6,982.76 54.0K
13:33 6,982.73 6,982.73 6,980.39 6,980.39 94.0K
13:34 6,980.24 6,982.14 6,980.24 6,982.14 54.1K
13:35 6,982.18 6,982.20 6,979.95 6,980.37 65.1K
13:36 6,980.21 6,982.14 6,980.21 6,981.93 45.4K
13:37 6,981.74 6,981.74 6,981.63 6,981.74 31.0K
13:38 6,982.42 6,982.42 6,981.38 6,981.84 61.5K
13:39 6,981.92 6,981.98 6,981.72 6,981.98 45.3K
13:40 6,980.72 6,980.75 6,979.62 6,979.62 51.0K
13:41 6,979.46 6,979.72 6,979.33 6,979.72 39.9K
13:42 6,979.56 6,979.80 6,979.48 6,979.80 29.6K
13:43 6,979.21 6,979.21 6,978.49 6,978.90 44.4K
13:44 6,978.35 6,978.60 6,978.25 6,978.37 31.0K
13:45 6,978.67 6,978.67 6,977.60 6,977.62 40.9K
13:46 6,975.75 6,975.79 6,974.95 6,974.95 43.4K
13:47 6,975.01 6,976.44 6,975.01 6,976.34 55.6K
13:48 6,976.60 6,976.60 6,976.15 6,976.15 33.4K
13:49 6,976.30 6,976.30 6,976.21 6,976.29 18.7K
13:50 6,975.80 6,977.94 6,975.80 6,977.94 56.2K
13:51 6,977.38 6,977.83 6,977.15 6,977.83 61.1K
13:52 6,977.29 6,977.94 6,976.92 6,977.94 43.4K
13:53 6,977.99 6,980.15 6,977.99 6,980.15 148.9K
13:54 6,980.01 6,980.01 6,978.32 6,978.32 73.9K
13:55 6,978.06 6,978.06 6,976.53 6,976.53 52.3K
13:56 6,976.10 6,978.10 6,976.10 6,978.10 59.8K
13:57 6,977.91 6,977.97 6,977.56 6,977.75 25.5K
13:58 6,977.87 6,977.87 6,975.33 6,976.35 61.7K
13:59 6,976.38 6,976.71 6,976.00 6,976.25 27.1K
14:00 6,976.15 6,976.18 6,974.75 6,975.03 29.9K
14:01 6,974.78 6,974.91 6,974.24 6,974.24 26.0K
14:02 6,974.36 6,975.96 6,974.36 6,975.96 27.6K
14:03 6,976.18 6,976.21 6,974.68 6,974.68 56.1K
14:04 6,974.33 6,974.67 6,974.33 6,974.67 64.7K
14:05 6,974.73 6,974.77 6,974.29 6,974.29 48.5K
14:06 6,973.91 6,973.91 6,971.63 6,971.63 43.3K
14:07 6,971.63 6,971.63 6,969.36 6,969.36 55.3K
14:08 6,970.60 6,970.65 6,970.31 6,970.31 40.4K
14:09 6,969.84 6,969.95 6,968.91 6,968.91 29.3K
14:10 6,967.79 6,968.61 6,967.79 6,968.27 78.0K
14:11 6,967.92 6,967.92 6,967.05 6,967.05 31.8K
14:12 6,967.31 6,967.31 6,966.86 6,966.86 33.7K
14:13 6,965.62 6,965.85 6,965.32 6,965.32 40.8K
14:14 6,965.23 6,965.67 6,964.98 6,964.98 41.4K
14:15 6,964.56 6,964.77 6,963.40 6,963.40 58.1K
14:16 6,962.85 6,963.30 6,962.85 6,963.30 83.8K
14:17 6,963.22 6,963.22 6,952.32 6,954.79 378.6K
14:18 6,955.70 6,955.70 6,954.44 6,955.43 62.5K
14:19 6,956.82 6,960.96 6,956.82 6,960.96 82.0K
14:20 6,961.60 6,963.02 6,961.60 6,962.79 92.8K
14:21 6,962.72 6,963.85 6,962.72 6,963.47 57.4K
14:22 6,963.06 6,963.06 6,962.30 6,962.78 25.5K
14:23 6,962.48 6,962.59 6,962.28 6,962.59 23.0K
14:24 6,963.29 6,963.44 6,962.92 6,963.44 21.7K
14:25 6,964.05 6,965.34 6,964.05 6,965.34 79.7K
14:26 6,965.10 6,965.10 6,961.12 6,961.12 51.9K
14:27 6,961.43 6,961.60 6,961.05 6,961.60 64.7K
14:28 6,960.23 6,960.23 6,958.28 6,958.57 85.0K
14:29 6,958.00 6,958.00 6,957.16 6,957.24 61.1K
14:30 6,956.88 6,957.98 6,956.88 6,957.98 28.1K
14:31 6,958.08 6,961.59 6,957.44 6,961.59 93.8K
14:32 6,961.52 6,961.75 6,960.82 6,960.82 40.6K
14:33 6,959.96 6,962.07 6,959.96 6,961.89 52.4K
14:34 6,961.66 6,961.80 6,961.62 6,961.80 60.4K
14:35 6,961.76 6,963.62 6,961.76 6,963.62 46.0K
14:36 6,963.38 6,964.51 6,963.38 6,964.51 71.4K
14:37 6,964.34 6,964.49 6,960.84 6,960.84 147.0K
14:38 6,960.60 6,962.49 6,959.95 6,962.49 49.2K
14:39 6,962.80 6,962.99 6,962.59 6,962.99 45.6K
14:40 6,965.19 6,965.93 6,965.19 6,965.54 75.3K
14:41 6,966.12 6,967.02 6,966.12 6,967.02 20.8K
14:42 6,965.57 6,965.57 6,965.16 6,965.16 47.5K
14:43 6,965.37 6,967.30 6,965.37 6,967.30 46.2K
14:44 6,967.63 6,967.63 6,965.10 6,965.10 64.9K
14:45 6,964.72 6,969.24 6,964.72 6,969.24 119.8K
14:46 6,969.01 6,969.87 6,968.70 6,969.87 36.0K
14:47 6,970.23 6,970.35 6,969.82 6,969.82 73.9K
14:48 6,970.77 6,971.81 6,970.77 6,971.39 75.5K
14:49 6,970.99 6,970.99 6,969.80 6,969.80 32.5K
14:50 6,970.20 6,970.35 6,970.09 6,970.35 52.1K
14:51 6,970.55 6,971.36 6,970.52 6,971.36 57.0K
14:52 6,971.51 6,971.67 6,971.25 6,971.67 170.2K
14:53 6,971.84 6,971.84 6,970.59 6,970.59 138.4K
14:54 6,970.71 6,971.06 6,970.70 6,970.70 98.7K
14:55 6,970.79 6,971.27 6,970.21 6,970.29 78.1K
14:56 6,970.74 6,970.78 6,970.51 6,970.51 42.0K
14:57 6,970.22 6,970.22 6,968.51 6,968.51 146.2K
14:58 6,968.46 6,968.66 6,968.46 6,968.65 52.2K
14:59 6,969.01 6,969.32 6,968.52 6,968.94 175.7K
15:00 6,968.95 6,969.28 6,968.31 6,969.28 77.0K
15:01 6,970.22 6,970.49 6,970.21 6,970.46 43.2K
15:02 6,970.58 6,971.82 6,970.58 6,971.82 61.7K
15:03 6,971.73 6,971.73 6,969.17 6,969.17 70.5K
15:04 6,968.36 6,968.49 6,967.97 6,968.17 51.7K
15:05 6,967.87 6,967.87 6,967.02 6,967.34 57.5K
15:06 6,968.65 6,969.80 6,968.65 6,969.80 39.5K
15:07 6,969.56 6,970.30 6,969.46 6,970.30 32.7K
15:08 6,970.35 6,970.82 6,970.35 6,970.82 35.4K
15:09 6,970.39 6,970.39 6,969.83 6,969.83 100.2K
15:10 6,969.94 6,970.50 6,969.94 6,970.48 55.6K
15:11 6,970.18 6,970.18 6,969.01 6,969.01 68.4K
15:12 6,969.27 6,969.67 6,969.09 6,969.67 45.1K
15:13 6,969.67 6,969.67 6,967.21 6,967.21 63.0K
15:14 6,965.26 6,965.26 6,963.57 6,964.60 157.2K
15:15 6,965.03 6,966.65 6,965.03 6,966.31 93.8K
15:16 6,964.62 6,964.62 6,960.73 6,960.73 241.8K
15:17 6,960.41 6,960.41 6,956.76 6,957.88 97.2K
15:18 6,956.38 6,956.74 6,955.25 6,955.25 148.3K
15:19 6,954.72 6,954.72 6,953.27 6,953.31 137.3K
15:20 6,955.37 6,956.44 6,954.84 6,954.84 98.0K
15:21 6,956.91 6,956.91 6,954.63 6,954.63 90.1K
15:22 6,953.14 6,953.23 6,953.01 6,953.01 222.7K
15:23 6,952.03 6,955.07 6,952.03 6,955.07 158.2K
15:24 6,955.41 6,955.51 6,954.51 6,954.62 100.1K
15:25 6,954.35 6,954.35 6,952.99 6,953.63 61.3K
15:26 6,955.13 6,958.57 6,955.01 6,958.57 147.5K
15:27 6,958.53 6,960.07 6,958.53 6,959.57 121.1K
15:28 6,959.39 6,959.39 6,956.81 6,956.81 86.2K
15:29 6,956.90 6,957.04 6,956.86 6,956.86 75.5K
15:30 6,957.08 6,961.38 6,957.08 6,961.38 125.4K
15:31 6,960.70 6,960.70 6,958.20 6,958.49 84.3K
15:32 6,957.85 6,958.12 6,957.33 6,957.53 80.3K
15:33 6,958.05 6,959.86 6,958.05 6,959.86 62.9K
15:34 6,961.00 6,961.00 6,959.57 6,959.57 179.7K
15:35 6,959.91 6,960.40 6,959.41 6,959.41 72.1K
15:36 6,959.62 6,961.13 6,959.62 6,960.98 98.1K
15:37 6,960.58 6,963.96 6,960.56 6,963.96 121.9K
15:38 6,963.25 6,964.02 6,962.60 6,964.02 79.9K
15:39 6,964.64 6,964.64 6,963.32 6,964.15 119.7K
15:40 6,964.62 6,964.62 6,961.41 6,961.41 128.8K
15:41 6,961.56 6,962.05 6,961.42 6,961.44 80.1K
15:42 6,963.27 6,963.27 6,962.01 6,962.01 68.4K
15:43 6,960.20 6,962.10 6,960.20 6,962.09 164.8K
15:44 6,961.67 6,962.70 6,961.34 6,961.46 103.9K
15:45 6,961.73 6,961.90 6,961.01 6,961.90 75.0K
15:46 6,961.67 6,961.67 6,960.88 6,960.96 177.3K
15:47 6,959.27 6,961.83 6,959.27 6,961.83 175.2K
15:48 6,961.84 6,961.84 6,960.75 6,960.75 85.9K
15:49 6,960.46 6,960.92 6,960.38 6,960.38 144.7K
15:50 6,959.96 6,959.96 6,954.62 6,954.62 575.7K
15:51 6,955.91 6,956.91 6,955.80 6,956.91 288.8K
15:52 6,956.36 6,956.36 6,955.21 6,955.21 222.8K
15:53 6,955.27 6,956.11 6,953.19 6,953.32 238.5K
15:54 6,953.18 6,953.25 6,952.31 6,952.85 181.4K
15:55 6,952.29 6,952.86 6,951.89 6,952.86 352.2K
15:56 6,951.65 6,955.30 6,951.65 6,955.30 464.0K
15:57 6,952.47 6,954.90 6,952.47 6,954.90 312.4K
15:58 6,955.30 6,955.30 6,952.95 6,952.95 378.2K
15:59 6,951.83 6,952.40 6,951.83 6,951.85 680.1K
16:00 6,952.68 6,956.37 6,952.68 6,956.37 63,142.4K
16:01 6,956.37 6,956.37 6,956.37 6,956.37 0.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据