S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
7,981.54
最后更新: 2025-09-30
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 7,087.15 7,087.15 7,080.79 7,081.99 888.9K
09:31 7,083.28 7,096.28 7,081.72 7,096.28 223.6K
09:32 7,095.65 7,096.14 7,094.97 7,094.97 158.0K
09:33 7,097.74 7,104.16 7,097.74 7,104.16 181.8K
09:34 7,105.45 7,108.50 7,105.45 7,106.59 133.4K
09:35 7,107.24 7,109.24 7,105.71 7,107.84 272.2K
09:36 7,109.00 7,117.68 7,109.00 7,117.68 303.6K
09:37 7,120.20 7,120.22 7,116.59 7,116.59 325.3K
09:38 7,115.73 7,116.90 7,115.73 7,116.51 160.5K
09:39 7,116.18 7,116.18 7,114.32 7,114.57 188.3K
09:40 7,113.84 7,114.76 7,108.82 7,108.82 153.8K
09:41 7,107.73 7,111.85 7,107.73 7,111.85 78.5K
09:42 7,115.25 7,115.25 7,114.23 7,114.54 175.6K
09:43 7,115.07 7,118.98 7,115.07 7,117.90 231.2K
09:44 7,115.61 7,118.06 7,115.61 7,117.44 208.8K
09:45 7,117.15 7,120.76 7,117.15 7,120.14 560.7K
09:46 7,118.54 7,119.74 7,118.54 7,119.74 195.1K
09:47 7,120.73 7,121.81 7,118.43 7,121.81 127.4K
09:48 7,122.00 7,122.00 7,117.74 7,117.74 176.2K
09:49 7,118.61 7,118.93 7,116.26 7,118.85 286.9K
09:50 7,118.97 7,122.44 7,118.97 7,122.44 196.2K
09:51 7,124.97 7,125.02 7,124.14 7,124.14 200.6K
09:52 7,123.65 7,123.65 7,121.35 7,121.35 343.4K
09:53 7,120.34 7,121.94 7,120.34 7,121.19 201.5K
09:54 7,122.89 7,124.07 7,122.21 7,122.21 396.2K
09:55 7,119.93 7,125.04 7,118.97 7,125.04 185.6K
09:56 7,126.55 7,127.31 7,121.72 7,121.72 173.9K
09:57 7,118.46 7,119.32 7,117.33 7,117.33 122.0K
09:58 7,116.56 7,116.56 7,113.31 7,113.82 180.8K
09:59 7,112.61 7,114.79 7,112.40 7,114.79 119.4K
10:00 7,115.86 7,117.95 7,115.86 7,117.95 171.6K
10:01 7,117.06 7,120.08 7,117.06 7,120.08 105.2K
10:02 7,117.02 7,117.02 7,111.29 7,111.29 252.5K
10:03 7,111.02 7,112.53 7,110.70 7,110.70 135.5K
10:04 7,110.76 7,110.76 7,109.85 7,110.08 97.6K
10:05 7,111.44 7,114.91 7,111.44 7,114.91 163.7K
10:06 7,117.38 7,119.09 7,117.38 7,117.73 281.9K
10:07 7,116.91 7,117.91 7,116.91 7,117.15 135.1K
10:08 7,114.50 7,118.58 7,114.50 7,118.58 145.5K
10:09 7,118.67 7,118.67 7,116.79 7,116.79 146.3K
10:10 7,117.19 7,117.19 7,114.58 7,115.82 100.9K
10:11 7,116.24 7,117.65 7,116.24 7,117.65 126.5K
10:12 7,117.04 7,117.04 7,113.00 7,113.00 149.4K
10:13 7,112.24 7,112.57 7,112.24 7,112.32 138.7K
10:14 7,112.46 7,112.46 7,110.01 7,110.05 163.6K
10:15 7,111.07 7,111.93 7,110.71 7,111.05 74.4K
10:16 7,111.49 7,113.09 7,111.49 7,112.52 60.4K
10:17 7,111.60 7,111.70 7,111.20 7,111.70 108.8K
10:18 7,112.63 7,114.07 7,112.37 7,112.61 57.0K
10:19 7,112.91 7,113.85 7,112.91 7,113.65 217.8K
10:20 7,113.23 7,113.53 7,111.27 7,111.27 111.4K
10:21 7,108.39 7,108.39 7,107.51 7,108.15 459.9K
10:22 7,108.04 7,109.81 7,107.69 7,107.69 111.8K
10:23 7,105.75 7,108.15 7,105.75 7,107.59 193.5K
10:24 7,107.13 7,108.47 7,105.96 7,108.47 170.9K
10:25 7,108.01 7,108.66 7,107.25 7,108.66 167.2K
10:26 7,110.84 7,110.84 7,109.94 7,110.09 98.8K
10:27 7,108.99 7,109.81 7,108.27 7,109.81 61.3K
10:28 7,110.31 7,110.31 7,107.79 7,107.79 150.1K
10:29 7,107.64 7,108.73 7,107.64 7,108.36 39.7K
10:30 7,106.92 7,106.92 7,105.55 7,105.83 205.1K
10:31 7,105.07 7,105.07 7,103.24 7,104.57 97.9K
10:32 7,105.77 7,108.33 7,105.21 7,108.33 48.9K
10:33 7,109.91 7,111.26 7,109.70 7,109.70 114.4K
10:34 7,111.48 7,113.88 7,111.48 7,113.88 61.6K
10:35 7,114.43 7,114.59 7,114.19 7,114.31 151.2K
10:36 7,115.30 7,116.30 7,115.30 7,116.21 59.1K
10:37 7,118.24 7,118.24 7,116.15 7,116.15 104.5K
10:38 7,115.74 7,115.74 7,110.72 7,110.72 121.9K
10:39 7,111.91 7,113.20 7,111.91 7,112.66 93.8K
10:40 7,111.62 7,111.62 7,109.63 7,110.67 157.2K
10:41 7,110.23 7,110.80 7,109.70 7,110.80 94.4K
10:42 7,111.87 7,112.14 7,110.35 7,110.35 95.4K
10:43 7,109.03 7,109.03 7,107.51 7,107.70 85.0K
10:44 7,108.11 7,108.18 7,107.12 7,107.38 84.6K
10:45 7,107.70 7,108.60 7,107.70 7,108.60 68.8K
10:46 7,109.40 7,109.40 7,107.82 7,108.02 64.8K
10:47 7,107.98 7,109.80 7,107.98 7,108.64 77.5K
10:48 7,109.86 7,111.05 7,109.76 7,109.76 67.0K
10:49 7,109.82 7,110.42 7,109.46 7,110.42 74.8K
10:50 7,111.02 7,111.61 7,110.60 7,111.61 91.4K
10:51 7,111.83 7,112.48 7,111.83 7,112.18 51.8K
10:52 7,112.41 7,113.31 7,112.41 7,113.02 57.9K
10:53 7,112.19 7,112.19 7,110.01 7,110.31 92.2K
10:54 7,111.52 7,111.52 7,110.36 7,110.36 61.4K
10:55 7,110.09 7,110.09 7,106.94 7,107.15 204.6K
10:56 7,107.78 7,107.78 7,105.57 7,105.57 86.2K
10:57 7,106.50 7,107.09 7,106.07 7,106.07 75.6K
10:58 7,107.63 7,108.50 7,107.63 7,108.50 45.3K
10:59 7,109.70 7,109.70 7,108.01 7,108.01 179.6K
11:00 7,107.73 7,109.94 7,107.73 7,109.94 124.2K
11:01 7,111.12 7,113.47 7,111.12 7,113.33 133.1K
11:02 7,115.55 7,115.55 7,112.15 7,112.15 143.2K
11:03 7,111.31 7,111.31 7,110.44 7,110.44 205.5K
11:04 7,111.35 7,112.88 7,111.35 7,112.88 84.0K
11:05 7,115.52 7,118.34 7,115.52 7,118.34 200.3K
11:06 7,118.93 7,119.03 7,118.18 7,119.03 47.5K
11:07 7,120.37 7,120.38 7,118.41 7,118.41 124.4K
11:08 7,119.05 7,119.05 7,118.27 7,118.27 43.3K
11:09 7,116.51 7,116.51 7,112.32 7,112.32 87.6K
11:10 7,111.64 7,112.16 7,110.25 7,110.64 47.5K
11:11 7,111.19 7,111.57 7,110.84 7,110.84 142.2K
11:12 7,110.69 7,110.69 7,106.61 7,106.61 115.2K
11:13 7,104.93 7,104.93 7,102.39 7,102.39 89.2K
11:14 7,101.99 7,103.04 7,101.99 7,103.04 76.0K
11:15 7,103.10 7,104.24 7,103.10 7,104.24 49.6K
11:16 7,103.64 7,103.64 7,101.48 7,101.48 65.4K
11:17 7,101.24 7,101.56 7,099.76 7,100.44 84.7K
11:18 7,100.59 7,101.21 7,100.59 7,100.69 66.9K
11:19 7,101.77 7,102.21 7,101.77 7,102.21 98.1K
11:20 7,101.97 7,103.38 7,101.97 7,103.38 112.2K
11:21 7,103.00 7,103.30 7,103.00 7,103.30 59.5K
11:22 7,103.69 7,103.84 7,103.20 7,103.20 22.8K
11:23 7,102.82 7,103.38 7,101.61 7,103.38 86.3K
11:24 7,103.46 7,103.73 7,103.46 7,103.73 51.8K
11:25 7,103.75 7,104.73 7,103.58 7,104.73 61.2K
11:26 7,104.95 7,106.32 7,104.95 7,106.32 48.6K
11:27 7,106.02 7,106.02 7,105.20 7,105.49 32.5K
11:28 7,105.36 7,106.58 7,105.36 7,106.57 48.8K
11:29 7,105.81 7,105.81 7,103.79 7,104.09 80.3K
11:30 7,102.98 7,102.98 7,100.77 7,100.77 94.8K
11:31 7,100.91 7,102.27 7,100.91 7,102.27 961.3K
11:32 7,106.35 7,106.76 7,105.28 7,106.76 143.3K
11:33 7,106.75 7,107.35 7,106.75 7,107.35 47.5K
11:34 7,107.60 7,108.56 7,107.60 7,108.43 76.4K
11:35 7,108.39 7,108.39 7,107.87 7,107.87 36.8K
11:36 7,108.51 7,108.51 7,107.84 7,107.84 32.5K
11:37 7,107.64 7,111.61 7,107.64 7,111.61 193.1K
11:38 7,111.06 7,111.06 7,107.89 7,107.89 106.2K
11:39 7,107.07 7,107.07 7,105.76 7,106.07 67.9K
11:40 7,105.24 7,105.24 7,103.02 7,103.02 62.7K
11:41 7,102.87 7,104.80 7,102.87 7,104.80 86.8K
11:42 7,105.18 7,106.07 7,105.18 7,105.95 62.6K
11:43 7,106.09 7,108.69 7,106.09 7,108.69 188.3K
11:44 7,108.28 7,108.29 7,107.97 7,108.03 63.1K
11:45 7,107.19 7,108.83 7,107.19 7,108.41 30.3K
11:46 7,107.59 7,107.87 7,106.60 7,106.60 74.9K
11:47 7,105.11 7,107.06 7,105.11 7,107.06 34.6K
11:48 7,109.26 7,109.51 7,108.88 7,108.88 59.6K
11:49 7,109.40 7,109.71 7,109.40 7,109.69 127.0K
11:50 7,109.96 7,109.96 7,106.83 7,106.83 88.9K
11:51 7,106.45 7,106.45 7,105.30 7,105.30 142.5K
11:52 7,105.64 7,105.64 7,103.88 7,105.20 126.9K
11:53 7,105.60 7,106.06 7,105.60 7,105.88 161.4K
11:54 7,105.49 7,105.49 7,103.15 7,103.15 56.3K
11:55 7,103.28 7,103.54 7,101.90 7,101.90 32.3K
11:56 7,101.83 7,102.10 7,101.55 7,102.10 84.1K
11:57 7,101.61 7,101.61 7,100.37 7,100.37 74.4K
11:58 7,099.22 7,099.22 7,097.50 7,097.50 50.6K
11:59 7,096.41 7,097.44 7,096.41 7,097.44 33.3K
12:00 7,098.05 7,098.05 7,097.03 7,097.03 64.1K
12:01 7,096.87 7,097.21 7,096.48 7,097.05 38.7K
12:02 7,097.09 7,097.09 7,092.48 7,092.48 70.9K
12:03 7,090.78 7,092.90 7,090.78 7,092.90 135.6K
12:04 7,093.32 7,093.60 7,093.11 7,093.32 56.8K
12:05 7,093.06 7,093.25 7,092.84 7,093.25 65.0K
12:06 7,093.23 7,097.08 7,093.23 7,097.08 78.9K
12:07 7,097.59 7,099.25 7,097.59 7,099.25 108.7K
12:08 7,099.27 7,099.27 7,095.90 7,095.90 62.9K
12:09 7,095.92 7,095.92 7,094.74 7,094.74 76.0K
12:10 7,095.23 7,095.23 7,094.28 7,094.80 79.6K
12:11 7,095.58 7,095.58 7,093.74 7,094.98 71.4K
12:12 7,094.56 7,096.24 7,094.56 7,096.24 48.9K
12:13 7,096.56 7,097.05 7,096.41 7,097.05 26.6K
12:14 7,096.73 7,097.15 7,096.73 7,096.79 36.3K
12:15 7,099.19 7,101.32 7,099.19 7,101.30 96.0K
12:16 7,100.96 7,100.96 7,099.68 7,099.68 32.2K
12:17 7,099.88 7,099.88 7,098.78 7,099.04 52.0K
12:18 7,099.82 7,102.25 7,099.82 7,102.25 95.2K
12:19 7,102.58 7,102.58 7,101.23 7,101.28 40.0K
12:20 7,100.82 7,100.82 7,100.41 7,100.41 41.1K
12:21 7,099.43 7,099.43 7,097.88 7,097.88 49.9K
12:22 7,098.58 7,098.58 7,097.94 7,097.94 26.6K
12:23 7,097.90 7,098.76 7,097.90 7,098.76 27.5K
12:24 7,098.48 7,098.65 7,098.23 7,098.65 19.6K
12:25 7,098.48 7,098.48 7,098.24 7,098.40 63.3K
12:26 7,097.98 7,097.98 7,096.59 7,096.59 84.5K
12:27 7,095.71 7,097.39 7,095.71 7,097.39 55.7K
12:28 7,096.95 7,096.95 7,093.45 7,093.45 89.5K
12:29 7,093.97 7,094.06 7,093.58 7,093.58 38.6K
12:30 7,093.15 7,093.15 7,091.71 7,092.09 47.2K
12:31 7,091.71 7,091.71 7,090.73 7,090.73 53.3K
12:32 7,090.74 7,093.39 7,090.74 7,093.39 65.8K
12:33 7,093.89 7,094.97 7,093.89 7,094.97 38.1K
12:34 7,095.41 7,095.75 7,095.41 7,095.68 160.5K
12:35 7,096.09 7,098.87 7,096.09 7,098.87 46.5K
12:36 7,098.92 7,100.50 7,098.92 7,100.50 85.5K
12:37 7,101.61 7,101.61 7,099.20 7,099.20 90.2K
12:38 7,099.85 7,099.85 7,096.88 7,096.88 53.8K
12:39 7,096.71 7,096.71 7,096.04 7,096.04 32.6K
12:40 7,094.90 7,094.90 7,091.99 7,091.99 83.0K
12:41 7,089.94 7,090.79 7,089.94 7,090.33 137.3K
12:42 7,090.47 7,091.96 7,090.47 7,091.96 35.0K
12:43 7,093.15 7,093.16 7,092.67 7,092.88 41.2K
12:44 7,092.66 7,092.66 7,091.24 7,091.24 69.2K
12:45 7,091.50 7,091.50 7,091.28 7,091.45 175.4K
12:46 7,092.74 7,094.03 7,092.58 7,094.03 153.9K
12:47 7,094.26 7,094.67 7,093.71 7,094.67 54.7K
12:48 7,095.35 7,095.35 7,094.09 7,094.58 47.0K
12:49 7,094.37 7,094.44 7,094.37 7,094.44 162.2K
12:50 7,094.12 7,094.12 7,093.83 7,093.98 60.7K
12:51 7,094.67 7,094.94 7,094.26 7,094.94 189.3K
12:52 7,094.48 7,095.42 7,094.48 7,095.42 116.2K
12:53 7,095.21 7,096.56 7,095.21 7,096.56 64.1K
12:54 7,096.91 7,096.99 7,096.79 7,096.79 40.7K
12:55 7,095.27 7,095.71 7,095.27 7,095.71 52.6K
12:56 7,095.61 7,095.61 7,095.13 7,095.13 29.8K
12:57 7,095.19 7,095.19 7,094.36 7,094.36 33.3K
12:58 7,094.83 7,095.16 7,094.46 7,094.46 30.8K
12:59 7,094.40 7,094.40 7,094.00 7,094.00 31.8K
13:00 7,094.77 7,095.26 7,094.77 7,095.26 59.9K
13:01 7,095.60 7,095.60 7,095.22 7,095.41 96.2K
13:02 7,095.69 7,097.65 7,095.69 7,097.65 185.3K
13:03 7,097.12 7,097.39 7,096.74 7,097.39 23.6K
13:04 7,097.54 7,097.82 7,096.45 7,096.45 26.9K
13:05 7,096.55 7,096.55 7,094.99 7,094.99 55.1K
13:06 7,095.08 7,095.59 7,095.08 7,095.59 32.7K
13:07 7,095.34 7,095.35 7,095.24 7,095.33 25.6K
13:08 7,096.49 7,096.98 7,096.32 7,096.32 90.3K
13:09 7,097.06 7,097.93 7,097.06 7,097.93 60.9K
13:10 7,098.50 7,098.72 7,098.27 7,098.27 155.6K
13:11 7,098.23 7,098.49 7,097.67 7,098.49 49.0K
13:12 7,098.66 7,098.73 7,097.83 7,098.00 39.7K
13:13 7,097.91 7,097.99 7,097.75 7,097.75 23.9K
13:14 7,098.62 7,099.96 7,098.62 7,099.96 81.1K
13:15 7,099.72 7,101.18 7,099.44 7,101.18 33.4K
13:16 7,101.45 7,101.89 7,101.45 7,101.53 94.6K
13:17 7,101.49 7,102.95 7,101.31 7,102.95 155.2K
13:18 7,103.92 7,103.92 7,102.38 7,102.38 35.9K
13:19 7,102.26 7,102.89 7,101.47 7,102.89 143.3K
13:20 7,102.66 7,102.66 7,102.08 7,102.29 37.6K
13:21 7,102.30 7,102.30 7,102.12 7,102.12 111.9K
13:22 7,102.19 7,102.24 7,101.93 7,101.93 46.0K
13:23 7,102.16 7,103.31 7,102.16 7,103.31 93.3K
13:24 7,103.36 7,103.36 7,102.57 7,102.78 56.9K
13:25 7,102.83 7,107.26 7,102.83 7,107.26 94.0K
13:26 7,107.81 7,108.48 7,107.66 7,107.70 170.5K
13:27 7,107.26 7,107.42 7,107.26 7,107.27 43.0K
13:28 7,107.68 7,109.39 7,107.65 7,109.39 53.5K
13:29 7,110.26 7,110.26 7,109.86 7,110.20 127.0K
13:30 7,110.12 7,111.27 7,110.12 7,111.27 58.9K
13:31 7,111.11 7,111.28 7,111.11 7,111.14 324.3K
13:32 7,110.83 7,110.83 7,110.34 7,110.54 47.0K
13:33 7,109.54 7,109.62 7,109.13 7,109.62 44.5K
13:34 7,109.54 7,109.54 7,109.22 7,109.22 40.9K
13:35 7,108.90 7,109.13 7,108.37 7,108.41 21.3K
13:36 7,108.62 7,111.34 7,108.62 7,111.34 91.8K
13:37 7,111.50 7,112.55 7,111.50 7,112.55 388.3K
13:38 7,112.12 7,112.24 7,111.73 7,111.93 41.6K
13:39 7,111.83 7,112.64 7,111.83 7,112.64 419.2K
13:40 7,113.20 7,114.16 7,112.57 7,112.57 118.0K
13:41 7,112.30 7,112.65 7,112.30 7,112.50 47.2K
13:42 7,113.68 7,114.69 7,113.68 7,114.69 76.4K
13:43 7,114.52 7,114.52 7,114.00 7,114.12 34.1K
13:44 7,114.27 7,114.27 7,113.93 7,114.03 49.3K
13:45 7,113.73 7,113.73 7,112.92 7,113.56 41.8K
13:46 7,112.88 7,112.88 7,111.36 7,111.59 70.2K
13:47 7,111.02 7,112.02 7,111.02 7,111.86 82.8K
13:48 7,111.55 7,111.55 7,110.05 7,110.05 42.6K
13:49 7,109.52 7,109.52 7,108.26 7,108.26 122.1K
13:50 7,107.86 7,108.01 7,107.47 7,108.01 52.0K
13:51 7,108.61 7,108.62 7,107.95 7,108.62 45.4K
13:52 7,108.47 7,108.47 7,107.90 7,107.90 35.0K
13:53 7,107.77 7,107.83 7,107.41 7,107.41 29.0K
13:54 7,108.34 7,108.40 7,107.39 7,107.39 70.1K
13:55 7,107.53 7,107.53 7,106.17 7,106.23 47.3K
13:56 7,106.63 7,107.11 7,106.49 7,107.11 37.5K
13:57 7,106.53 7,106.53 7,105.23 7,105.23 57.4K
13:58 7,105.21 7,105.33 7,104.79 7,104.79 31.4K
13:59 7,104.24 7,104.24 7,103.58 7,103.58 164.2K
14:00 7,104.23 7,106.52 7,104.23 7,106.52 81.1K
14:01 7,106.76 7,107.93 7,106.50 7,106.50 341.6K
14:02 7,105.85 7,105.85 7,105.10 7,105.10 73.0K
14:03 7,104.36 7,104.36 7,103.04 7,103.04 80.1K
14:04 7,103.18 7,104.40 7,103.18 7,104.40 41.9K
14:05 7,105.10 7,106.53 7,105.10 7,106.09 36.9K
14:06 7,106.40 7,109.19 7,106.40 7,109.19 61.8K
14:07 7,109.53 7,111.13 7,109.53 7,111.13 135.4K
14:08 7,111.07 7,111.07 7,110.29 7,110.29 59.9K
14:09 7,110.44 7,111.33 7,110.44 7,111.33 170.7K
14:10 7,111.05 7,111.05 7,110.51 7,110.70 66.3K
14:11 7,112.58 7,113.00 7,112.58 7,112.76 25.4K
14:12 7,112.92 7,113.99 7,112.92 7,113.99 38.9K
14:13 7,115.18 7,115.72 7,115.05 7,115.28 74.1K
14:14 7,114.95 7,115.52 7,114.95 7,115.13 54.5K
14:15 7,115.61 7,115.61 7,115.22 7,115.46 23.1K
14:16 7,114.84 7,114.84 7,113.41 7,113.41 79.4K
14:17 7,113.97 7,114.24 7,113.97 7,114.01 50.3K
14:18 7,113.76 7,113.76 7,109.13 7,109.13 164.2K
14:19 7,109.48 7,109.85 7,109.04 7,109.04 31.6K
14:20 7,109.28 7,109.28 7,109.01 7,109.28 84.3K
14:21 7,108.98 7,108.98 7,107.97 7,107.97 66.7K
14:22 7,107.72 7,108.93 7,107.72 7,108.93 49.1K
14:23 7,110.03 7,111.34 7,110.03 7,111.34 46.1K
14:24 7,111.76 7,116.26 7,111.76 7,116.26 111.5K
14:25 7,117.65 7,117.65 7,117.19 7,117.64 65.1K
14:26 7,117.00 7,117.00 7,115.36 7,115.51 68.1K
14:27 7,115.71 7,116.00 7,115.35 7,115.35 105.8K
14:28 7,115.39 7,115.39 7,114.71 7,114.72 37.6K
14:29 7,114.44 7,114.44 7,112.54 7,112.54 50.6K
14:30 7,112.76 7,113.08 7,112.38 7,112.38 103.8K
14:31 7,112.02 7,112.90 7,111.54 7,112.90 52.9K
14:32 7,112.64 7,112.64 7,112.16 7,112.16 60.6K
14:33 7,111.87 7,112.25 7,110.71 7,110.71 226.1K
14:34 7,111.08 7,111.91 7,111.08 7,111.91 61.6K
14:35 7,111.28 7,113.30 7,111.28 7,113.30 63.8K
14:36 7,113.43 7,113.83 7,113.27 7,113.83 83.5K
14:37 7,114.31 7,117.25 7,114.31 7,117.25 101.4K
14:38 7,117.02 7,118.69 7,116.98 7,118.69 52.5K
14:39 7,118.49 7,118.92 7,118.49 7,118.74 36.8K
14:40 7,118.72 7,120.61 7,118.72 7,120.61 59.3K
14:41 7,120.43 7,123.37 7,120.37 7,123.37 68.6K
14:42 7,123.08 7,123.23 7,122.56 7,123.23 25.5K
14:43 7,122.72 7,122.72 7,122.36 7,122.36 49.9K
14:44 7,121.79 7,122.03 7,121.40 7,121.56 41.6K
14:45 7,120.68 7,121.33 7,120.68 7,121.33 48.4K
14:46 7,121.71 7,123.86 7,121.71 7,123.86 61.4K
14:47 7,123.98 7,123.98 7,121.48 7,121.48 61.7K
14:48 7,121.27 7,121.29 7,120.81 7,120.81 27.2K
14:49 7,120.90 7,121.39 7,120.75 7,121.39 42.1K
14:50 7,121.53 7,125.05 7,121.53 7,125.05 213.9K
14:51 7,125.46 7,126.76 7,125.46 7,126.76 85.6K
14:52 7,126.32 7,126.62 7,126.32 7,126.62 40.3K
14:53 7,126.62 7,128.58 7,126.62 7,128.58 168.7K
14:54 7,129.05 7,129.69 7,129.05 7,129.69 176.3K
14:55 7,129.36 7,129.78 7,129.07 7,129.78 61.7K
14:56 7,128.92 7,129.59 7,128.92 7,129.12 57.4K
14:57 7,128.70 7,128.70 7,127.88 7,128.11 100.8K
14:58 7,127.70 7,129.20 7,127.70 7,129.20 62.3K
14:59 7,128.31 7,129.98 7,128.31 7,129.56 70.4K
15:00 7,130.09 7,130.09 7,129.50 7,129.87 60.6K
15:01 7,129.91 7,131.87 7,129.91 7,131.87 203.5K
15:02 7,131.79 7,133.07 7,131.79 7,132.72 116.2K
15:03 7,132.41 7,132.41 7,131.37 7,131.99 230.0K
15:04 7,132.02 7,132.38 7,131.81 7,131.81 81.7K
15:05 7,131.82 7,131.82 7,130.70 7,131.17 57.6K
15:06 7,130.55 7,130.67 7,130.31 7,130.31 46.7K
15:07 7,130.00 7,130.29 7,129.57 7,130.29 89.1K
15:08 7,131.94 7,133.04 7,131.94 7,133.04 74.4K
15:09 7,133.20 7,133.20 7,132.49 7,132.67 176.6K
15:10 7,132.70 7,133.13 7,132.53 7,133.13 93.2K
15:11 7,133.55 7,133.55 7,132.76 7,132.76 35.7K
15:12 7,132.68 7,133.76 7,132.68 7,133.76 29.4K
15:13 7,133.85 7,134.23 7,132.53 7,132.53 92.6K
15:14 7,132.53 7,132.53 7,131.17 7,131.21 66.2K
15:15 7,131.34 7,131.45 7,130.95 7,131.45 131.6K
15:16 7,131.37 7,134.19 7,131.37 7,134.19 108.2K
15:17 7,133.72 7,134.16 7,133.51 7,134.16 55.2K
15:18 7,134.06 7,134.06 7,132.95 7,133.01 98.4K
15:19 7,133.72 7,133.88 7,133.61 7,133.71 63.8K
15:20 7,133.37 7,134.21 7,133.37 7,134.21 57.8K
15:21 7,133.56 7,133.78 7,133.51 7,133.73 204.4K
15:22 7,134.88 7,137.90 7,134.88 7,137.90 116.2K
15:23 7,137.21 7,137.21 7,136.69 7,136.69 69.3K
15:24 7,136.56 7,136.91 7,136.56 7,136.69 65.1K
15:25 7,136.35 7,137.03 7,136.18 7,137.03 65.6K
15:26 7,136.43 7,136.43 7,136.06 7,136.06 189.5K
15:27 7,136.16 7,136.16 7,132.20 7,132.21 176.9K
15:28 7,132.38 7,132.38 7,131.12 7,131.12 72.8K
15:29 7,131.64 7,131.86 7,131.61 7,131.82 128.5K
15:30 7,131.83 7,131.83 7,128.94 7,128.94 187.9K
15:31 7,129.22 7,129.33 7,129.14 7,129.28 95.0K
15:32 7,128.23 7,128.70 7,127.68 7,127.68 174.6K
15:33 7,127.49 7,128.07 7,127.49 7,128.07 146.2K
15:34 7,128.07 7,128.07 7,127.29 7,127.29 82.5K
15:35 7,127.45 7,127.85 7,127.45 7,127.60 52.2K
15:36 7,128.16 7,128.16 7,126.92 7,127.46 94.6K
15:37 7,127.14 7,127.32 7,126.43 7,127.18 239.1K
15:38 7,127.75 7,129.33 7,127.75 7,128.94 215.6K
15:39 7,128.91 7,129.63 7,128.91 7,129.39 126.7K
15:40 7,129.52 7,129.60 7,128.94 7,128.94 134.1K
15:41 7,129.00 7,129.00 7,127.47 7,127.47 115.1K
15:42 7,126.98 7,127.49 7,126.98 7,127.49 93.9K
15:43 7,127.34 7,127.88 7,127.18 7,127.88 91.0K
15:44 7,128.65 7,128.65 7,127.45 7,127.45 178.9K
15:45 7,128.20 7,129.30 7,128.20 7,129.30 298.0K
15:46 7,129.04 7,129.12 7,128.83 7,128.97 85.2K
15:47 7,128.48 7,132.33 7,128.48 7,132.33 396.9K
15:48 7,132.36 7,133.83 7,132.36 7,133.14 194.1K
15:49 7,133.88 7,134.50 7,133.88 7,133.98 177.5K
15:50 7,134.50 7,134.50 7,132.72 7,133.99 738.1K
15:51 7,134.78 7,134.78 7,131.78 7,131.78 198.1K
15:52 7,130.68 7,130.71 7,130.43 7,130.43 239.8K
15:53 7,130.38 7,130.38 7,128.57 7,128.57 264.3K
15:54 7,128.55 7,128.55 7,127.58 7,127.58 266.0K
15:55 7,127.34 7,127.34 7,126.07 7,126.88 351.8K
15:56 7,128.05 7,130.84 7,128.05 7,130.84 515.4K
15:57 7,130.86 7,132.32 7,130.86 7,132.32 377.3K
15:58 7,131.98 7,132.61 7,131.61 7,131.61 551.2K
15:59 7,131.75 7,131.75 7,129.95 7,129.95 668.3K
16:00 7,130.35 7,131.52 7,130.35 7,131.52 32,576.6K
16:01 7,131.52 7,131.52 7,131.52 7,131.52 115.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据