S&P/TSX COMPOSITE INDEX Energy (TRGSPTS10)

TRGSPTS10
🏛️ 加拿大 →
8,048.42
最后更新: 2025-09-26
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 8,022.32 8,022.32 7,980.30 7,989.49 3,107.5K
09:31 8,000.32 8,000.32 7,995.77 7,997.76 424.6K
09:32 7,995.52 8,003.14 7,995.52 8,003.14 291.3K
09:33 8,005.17 8,010.86 8,004.03 8,009.59 184.8K
09:34 8,009.40 8,016.56 8,009.40 8,016.56 169.4K
09:35 8,012.20 8,012.20 8,009.29 8,009.29 292.7K
09:36 8,009.03 8,012.25 8,009.03 8,009.22 280.5K
09:37 8,008.27 8,011.54 8,008.27 8,011.54 181.4K
09:38 8,010.11 8,015.34 8,009.32 8,009.56 238.2K
09:39 8,009.61 8,009.61 8,002.79 8,005.77 249.5K
09:40 8,002.35 8,009.07 8,002.35 8,009.07 390.6K
09:41 8,009.78 8,009.78 8,000.52 8,000.52 264.3K
09:42 7,998.80 7,999.89 7,996.23 7,996.23 231.3K
09:43 7,992.48 7,992.48 7,986.61 7,986.61 221.4K
09:44 7,983.55 7,988.69 7,983.33 7,988.69 187.2K
09:45 7,985.45 7,989.90 7,983.91 7,989.90 192.1K
09:46 7,990.12 7,990.12 7,981.62 7,981.62 175.2K
09:47 7,978.86 7,980.29 7,976.69 7,980.29 185.4K
09:48 7,982.19 7,983.17 7,982.19 7,983.17 146.9K
09:49 7,984.22 7,986.55 7,982.90 7,982.90 113.4K
09:50 7,982.10 7,991.46 7,982.10 7,991.46 239.3K
09:51 7,992.77 7,992.77 7,990.92 7,992.43 204.2K
09:52 7,987.74 7,987.74 7,977.59 7,977.59 228.0K
09:53 7,978.70 7,978.70 7,975.48 7,975.88 123.2K
09:54 7,976.98 7,978.34 7,976.98 7,977.37 83.5K
09:55 7,975.23 7,980.28 7,975.23 7,980.28 129.7K
09:56 7,985.13 7,985.13 7,979.66 7,979.66 158.6K
09:57 7,980.30 7,980.42 7,979.96 7,980.42 96.9K
09:58 7,980.23 7,981.42 7,979.29 7,979.84 108.0K
09:59 7,978.66 7,981.38 7,978.46 7,981.38 125.0K
10:00 7,984.75 7,994.60 7,984.75 7,992.99 365.2K
10:01 7,993.11 8,003.84 7,993.11 8,003.84 97.7K
10:02 8,007.29 8,012.85 8,007.29 8,012.45 133.4K
10:03 8,011.20 8,011.20 8,009.39 8,009.39 129.0K
10:04 8,006.60 8,010.78 8,006.60 8,010.25 188.1K
10:05 8,010.19 8,014.06 8,010.19 8,014.06 193.9K
10:06 8,013.50 8,015.81 8,012.05 8,015.81 228.3K
10:07 8,017.95 8,018.90 8,016.87 8,016.87 154.5K
10:08 8,014.73 8,019.56 8,014.73 8,019.56 129.1K
10:09 8,019.39 8,019.39 8,018.27 8,018.27 77.1K
10:10 8,016.18 8,016.18 8,009.19 8,009.19 174.4K
10:11 8,011.58 8,014.32 8,011.58 8,014.32 202.3K
10:12 8,014.36 8,014.36 8,009.43 8,009.43 94.4K
10:13 8,009.67 8,011.34 8,009.41 8,011.34 88.7K
10:14 8,009.69 8,009.79 8,008.87 8,009.79 82.4K
10:15 8,011.38 8,014.31 8,011.16 8,011.16 124.7K
10:16 8,009.77 8,009.77 8,006.45 8,006.45 177.6K
10:17 8,007.99 8,009.01 8,007.57 8,008.63 157.5K
10:18 8,008.81 8,009.88 8,008.80 8,008.93 87.4K
10:19 8,008.31 8,009.16 8,007.65 8,009.16 93.3K
10:20 8,007.77 8,010.61 8,007.77 8,010.61 93.0K
10:21 8,011.59 8,014.40 8,011.59 8,014.40 132.3K
10:22 8,013.80 8,015.29 8,013.80 8,015.29 80.3K
10:23 8,014.78 8,015.61 8,014.50 8,015.61 203.1K
10:24 8,014.04 8,014.51 8,013.62 8,014.51 72.6K
10:25 8,016.43 8,017.26 8,015.29 8,017.26 95.1K
10:26 8,018.55 8,019.22 8,018.55 8,018.56 105.3K
10:27 8,018.05 8,019.44 8,018.05 8,019.14 73.4K
10:28 8,018.48 8,021.31 8,018.48 8,021.31 144.5K
10:29 8,020.88 8,028.82 8,020.88 8,028.82 135.7K
10:30 8,026.87 8,027.94 8,026.27 8,026.27 169.7K
10:31 8,028.25 8,029.46 8,028.06 8,029.01 99.8K
10:32 8,030.55 8,035.10 8,030.55 8,035.10 201.2K
10:33 8,033.95 8,035.59 8,033.95 8,034.43 129.2K
10:34 8,034.32 8,038.00 8,034.32 8,038.00 218.9K
10:35 8,038.86 8,041.96 8,038.86 8,041.96 144.1K
10:36 8,042.39 8,042.39 8,040.26 8,040.26 237.6K
10:37 8,040.41 8,040.94 8,040.18 8,040.94 101.2K
10:38 8,041.13 8,043.56 8,041.13 8,043.44 87.4K
10:39 8,043.34 8,043.34 8,040.74 8,042.83 244.9K
10:40 8,043.81 8,043.81 8,041.85 8,041.85 118.6K
10:41 8,038.54 8,039.34 8,037.83 8,039.34 106.1K
10:42 8,040.43 8,043.40 8,040.43 8,043.23 130.1K
10:43 8,040.77 8,041.81 8,040.65 8,041.81 119.9K
10:44 8,039.52 8,039.52 8,037.66 8,038.07 248.3K
10:45 8,038.45 8,038.45 8,032.90 8,032.90 128.1K
10:46 8,032.65 8,035.90 8,032.65 8,035.90 84.8K
10:47 8,035.91 8,036.84 8,035.66 8,036.84 104.9K
10:48 8,038.97 8,042.73 8,038.97 8,042.73 137.1K
10:49 8,042.99 8,045.65 8,042.99 8,045.65 125.0K
10:50 8,046.36 8,046.36 8,037.33 8,037.33 139.3K
10:51 8,036.51 8,036.51 8,033.95 8,034.77 79.6K
10:52 8,033.79 8,035.86 8,033.79 8,034.69 134.9K
10:53 8,034.77 8,037.10 8,034.77 8,035.52 89.2K
10:54 8,034.63 8,034.63 8,032.69 8,032.69 48.5K
10:55 8,032.77 8,038.82 8,032.77 8,038.82 87.6K
10:56 8,039.70 8,042.25 8,039.70 8,041.98 75.0K
10:57 8,041.69 8,041.69 8,040.27 8,040.27 68.4K
10:58 8,040.67 8,040.67 8,039.52 8,039.52 46.5K
10:59 8,039.07 8,039.07 8,036.53 8,036.53 50.2K
11:00 8,036.49 8,038.10 8,036.49 8,037.74 63.8K
11:01 8,035.24 8,036.37 8,035.24 8,036.29 93.9K
11:02 8,036.38 8,037.68 8,036.38 8,037.05 118.6K
11:03 8,036.94 8,036.94 8,033.09 8,033.09 89.6K
11:04 8,032.09 8,032.31 8,030.11 8,030.11 90.2K
11:05 8,029.29 8,032.75 8,029.29 8,032.75 115.5K
11:06 8,031.63 8,031.63 8,029.29 8,029.29 100.7K
11:07 8,029.06 8,029.34 8,029.05 8,029.10 87.8K
11:08 8,027.93 8,027.93 8,024.11 8,025.68 185.2K
11:09 8,026.17 8,031.99 8,026.17 8,031.99 163.6K
11:10 8,033.07 8,033.07 8,031.33 8,032.61 93.9K
11:11 8,033.34 8,034.68 8,032.50 8,034.68 110.0K
11:12 8,036.01 8,036.01 8,034.61 8,035.22 148.3K
11:13 8,036.30 8,037.16 8,036.30 8,037.13 80.7K
11:14 8,036.82 8,038.63 8,036.82 8,038.60 60.5K
11:15 8,039.17 8,043.55 8,039.17 8,043.55 119.7K
11:16 8,044.60 8,046.51 8,044.60 8,046.19 52.0K
11:17 8,047.01 8,048.75 8,046.76 8,048.75 102.8K
11:18 8,049.31 8,049.43 8,048.62 8,048.82 92.8K
11:19 8,048.46 8,048.46 8,046.66 8,046.66 78.4K
11:20 8,046.63 8,047.15 8,045.55 8,045.55 69.1K
11:21 8,046.73 8,047.43 8,044.13 8,044.13 106.4K
11:22 8,042.79 8,042.79 8,040.67 8,040.72 69.0K
11:23 8,040.35 8,040.91 8,040.21 8,040.24 60.7K
11:24 8,039.77 8,039.77 8,039.00 8,039.00 51.1K
11:25 8,039.18 8,039.18 8,037.30 8,038.95 104.1K
11:26 8,039.18 8,043.55 8,039.18 8,043.02 136.7K
11:27 8,041.98 8,041.98 8,038.57 8,038.57 67.5K
11:28 8,039.53 8,039.58 8,038.10 8,039.31 145.2K
11:29 8,040.58 8,042.12 8,040.58 8,041.61 91.6K
11:30 8,041.75 8,043.14 8,041.75 8,043.14 71.6K
11:31 8,043.33 8,043.41 8,040.70 8,040.70 161.9K
11:32 8,041.30 8,045.13 8,041.30 8,045.13 93.7K
11:33 8,045.48 8,046.88 8,045.48 8,046.88 64.2K
11:34 8,048.30 8,048.32 8,047.24 8,047.97 70.9K
11:35 8,048.31 8,053.93 8,048.31 8,053.91 269.6K
11:36 8,056.10 8,059.83 8,056.10 8,059.83 248.2K
11:37 8,059.31 8,059.31 8,056.04 8,056.23 221.6K
11:38 8,055.71 8,055.71 8,055.19 8,055.29 113.5K
11:39 8,054.35 8,054.63 8,053.56 8,054.63 72.4K
11:40 8,054.59 8,054.59 8,053.17 8,053.55 65.1K
11:41 8,054.32 8,054.32 8,053.37 8,053.55 139.2K
11:42 8,054.28 8,054.46 8,053.38 8,054.46 58.9K
11:43 8,054.48 8,056.82 8,054.17 8,056.82 70.1K
11:44 8,056.63 8,058.06 8,056.63 8,057.92 44.8K
11:45 8,058.38 8,059.79 8,057.99 8,057.99 126.3K
11:46 8,058.88 8,059.89 8,058.55 8,059.31 111.5K
11:47 8,058.57 8,059.93 8,058.22 8,059.93 50.2K
11:48 8,058.88 8,058.88 8,057.63 8,058.26 78.8K
11:49 8,057.58 8,060.34 8,057.58 8,060.34 119.3K
11:50 8,058.19 8,059.71 8,058.19 8,059.71 93.4K
11:51 8,061.52 8,062.45 8,061.52 8,062.27 125.1K
11:52 8,061.75 8,061.75 8,060.96 8,061.43 144.5K
11:53 8,063.14 8,063.14 8,062.63 8,062.63 75.7K
11:54 8,061.91 8,061.91 8,058.12 8,059.96 100.1K
11:55 8,060.32 8,063.13 8,060.32 8,063.13 98.1K
11:56 8,063.54 8,063.60 8,059.74 8,059.74 65.4K
11:57 8,060.02 8,060.57 8,059.23 8,060.57 72.7K
11:58 8,060.74 8,061.08 8,057.46 8,057.46 56.6K
11:59 8,056.37 8,056.55 8,056.27 8,056.27 250.3K
12:00 8,056.35 8,058.17 8,056.35 8,058.17 38.2K
12:01 8,057.51 8,057.51 8,054.58 8,054.66 72.3K
12:02 8,055.28 8,055.28 8,054.32 8,054.32 48.7K
12:03 8,054.73 8,054.96 8,054.21 8,054.24 54.4K
12:04 8,053.40 8,053.40 8,051.55 8,052.63 112.6K
12:05 8,052.61 8,052.94 8,052.01 8,052.01 49.6K
12:06 8,051.52 8,053.16 8,051.52 8,053.16 98.7K
12:07 8,053.69 8,053.69 8,051.15 8,051.31 101.3K
12:08 8,050.68 8,050.68 8,049.64 8,050.63 70.8K
12:09 8,050.16 8,050.54 8,049.75 8,049.75 61.8K
12:10 8,050.36 8,050.41 8,049.50 8,049.50 56.4K
12:11 8,048.18 8,048.18 8,047.31 8,047.81 77.9K
12:12 8,048.17 8,048.64 8,047.54 8,047.54 74.0K
12:13 8,048.60 8,048.60 8,044.61 8,044.61 148.0K
12:14 8,045.05 8,045.56 8,044.62 8,045.56 64.7K
12:15 8,045.73 8,046.32 8,045.73 8,046.08 91.7K
12:16 8,049.84 8,049.84 8,048.67 8,049.29 72.8K
12:17 8,048.56 8,049.24 8,047.62 8,047.62 59.8K
12:18 8,048.37 8,048.72 8,047.02 8,048.72 41.6K
12:19 8,047.96 8,049.22 8,047.96 8,048.40 28.9K
12:20 8,049.53 8,050.58 8,048.65 8,050.58 95.2K
12:21 8,051.25 8,051.25 8,049.23 8,049.23 56.5K
12:22 8,049.62 8,049.62 8,047.51 8,047.51 55.5K
12:23 8,045.75 8,045.75 8,043.48 8,043.48 172.9K
12:24 8,042.64 8,042.64 8,040.58 8,040.58 73.9K
12:25 8,040.73 8,042.57 8,040.71 8,040.71 85.2K
12:26 8,041.16 8,041.67 8,041.16 8,041.38 26.6K
12:27 8,039.46 8,039.46 8,038.33 8,038.82 138.9K
12:28 8,039.08 8,040.01 8,038.98 8,040.01 57.0K
12:29 8,040.39 8,040.85 8,040.08 8,040.85 52.4K
12:30 8,041.54 8,043.63 8,041.54 8,043.63 61.0K
12:31 8,043.39 8,046.31 8,043.39 8,046.31 104.2K
12:32 8,047.28 8,048.72 8,046.92 8,048.72 85.5K
12:33 8,049.58 8,052.97 8,049.58 8,052.97 123.0K
12:34 8,052.89 8,053.92 8,051.64 8,051.64 82.1K
12:35 8,051.56 8,054.47 8,051.56 8,053.92 54.3K
12:36 8,053.92 8,053.92 8,051.07 8,051.07 72.4K
12:37 8,051.24 8,051.24 8,047.36 8,047.36 120.7K
12:38 8,047.52 8,048.54 8,047.52 8,048.54 70.5K
12:39 8,047.81 8,049.04 8,047.81 8,048.66 65.1K
12:40 8,047.10 8,047.11 8,046.04 8,046.04 61.6K
12:41 8,045.88 8,047.84 8,045.88 8,047.84 44.4K
12:42 8,049.37 8,051.37 8,049.02 8,051.37 54.8K
12:43 8,051.43 8,051.43 8,049.53 8,049.53 60.4K
12:44 8,048.84 8,048.84 8,048.54 8,048.75 60.2K
12:45 8,048.61 8,048.61 8,046.81 8,046.81 96.4K
12:46 8,046.85 8,048.33 8,046.63 8,046.63 125.9K
12:47 8,047.51 8,049.45 8,046.64 8,049.45 135.8K
12:48 8,049.81 8,050.75 8,049.67 8,050.66 42.1K
12:49 8,049.67 8,050.36 8,049.20 8,049.79 115.4K
12:50 8,049.15 8,049.15 8,047.86 8,048.32 70.5K
12:51 8,048.95 8,049.10 8,048.52 8,048.93 41.6K
12:52 8,049.49 8,049.49 8,048.71 8,049.14 65.6K
12:53 8,049.76 8,049.76 8,048.13 8,048.13 96.2K
12:54 8,050.21 8,050.21 8,049.57 8,049.63 120.7K
12:55 8,049.34 8,050.33 8,049.32 8,050.33 50.8K
12:56 8,050.08 8,050.08 8,048.13 8,048.75 40.4K
12:57 8,048.58 8,048.94 8,048.05 8,048.14 53.5K
12:58 8,047.29 8,047.29 8,044.32 8,044.32 104.4K
12:59 8,045.16 8,045.78 8,045.03 8,045.03 64.0K
13:00 8,045.42 8,047.95 8,045.08 8,047.95 120.2K
13:01 8,048.02 8,048.88 8,048.02 8,048.64 81.7K
13:02 8,048.73 8,051.51 8,048.73 8,050.43 75.1K
13:03 8,050.28 8,050.54 8,050.28 8,050.54 34.6K
13:04 8,049.65 8,049.65 8,045.57 8,045.57 98.5K
13:05 8,046.14 8,047.49 8,046.14 8,047.49 69.1K
13:06 8,048.09 8,048.51 8,047.76 8,047.76 84.0K
13:07 8,047.27 8,048.49 8,047.27 8,048.49 79.5K
13:08 8,049.54 8,051.68 8,049.54 8,051.36 154.1K
13:09 8,051.77 8,051.77 8,049.92 8,049.92 57.3K
13:10 8,049.60 8,051.02 8,049.60 8,051.02 34.8K
13:11 8,052.38 8,052.38 8,051.14 8,052.33 56.2K
13:12 8,051.63 8,052.00 8,051.63 8,051.92 33.0K
13:13 8,052.21 8,054.67 8,052.21 8,054.67 61.5K
13:14 8,055.03 8,075.70 8,054.81 8,068.68 1,152.8K
13:15 8,064.26 8,064.43 8,058.65 8,058.65 190.7K
13:16 8,057.19 8,057.19 8,054.01 8,055.41 106.0K
13:17 8,055.57 8,056.57 8,055.57 8,056.39 69.7K
13:18 8,058.48 8,059.72 8,057.97 8,059.11 104.8K
13:19 8,058.67 8,060.59 8,058.67 8,060.59 64.3K
13:20 8,060.70 8,060.70 8,058.45 8,058.94 68.4K
13:21 8,057.42 8,057.42 8,054.98 8,054.98 104.5K
13:22 8,054.05 8,054.06 8,051.36 8,051.36 91.1K
13:23 8,051.22 8,052.83 8,051.22 8,051.79 93.0K
13:24 8,051.82 8,052.13 8,051.58 8,051.58 58.7K
13:25 8,052.13 8,056.79 8,051.96 8,056.79 62.9K
13:26 8,057.58 8,059.42 8,056.63 8,059.42 94.9K
13:27 8,059.62 8,059.72 8,058.61 8,058.61 41.5K
13:28 8,057.76 8,057.94 8,057.30 8,057.94 47.4K
13:29 8,058.12 8,059.54 8,058.12 8,059.54 170.9K
13:30 8,060.35 8,061.02 8,060.28 8,061.02 50.2K
13:31 8,062.41 8,062.41 8,060.03 8,060.03 61.7K
13:32 8,059.98 8,059.98 8,055.33 8,055.66 150.8K
13:33 8,055.23 8,055.23 8,054.00 8,054.00 58.6K
13:34 8,056.20 8,057.03 8,056.20 8,057.03 58.9K
13:35 8,057.02 8,057.37 8,057.02 8,057.03 40.3K
13:36 8,057.49 8,058.24 8,057.49 8,057.52 45.0K
13:37 8,056.55 8,057.33 8,055.69 8,055.69 52.6K
13:38 8,055.97 8,057.08 8,055.97 8,057.08 84.9K
13:39 8,057.51 8,057.89 8,057.27 8,057.27 19.6K
13:40 8,057.56 8,058.75 8,057.56 8,058.75 54.4K
13:41 8,058.97 8,060.07 8,058.97 8,059.89 43.2K
13:42 8,058.56 8,060.21 8,058.56 8,059.47 55.2K
13:43 8,058.66 8,058.91 8,057.45 8,057.45 44.9K
13:44 8,058.81 8,058.81 8,057.60 8,057.60 66.6K
13:45 8,057.95 8,058.47 8,057.95 8,058.47 27.5K
13:46 8,058.35 8,059.35 8,058.35 8,059.35 26.6K
13:47 8,059.15 8,059.15 8,057.30 8,057.30 58.4K
13:48 8,057.16 8,058.51 8,057.16 8,058.51 79.2K
13:49 8,058.00 8,058.00 8,057.03 8,057.03 59.7K
13:50 8,056.02 8,056.02 8,052.43 8,052.43 46.2K
13:51 8,053.29 8,053.29 8,050.36 8,050.36 196.2K
13:52 8,050.00 8,050.00 8,048.79 8,048.79 63.3K
13:53 8,049.11 8,049.11 8,047.97 8,047.97 48.9K
13:54 8,048.34 8,049.30 8,048.34 8,049.30 49.0K
13:55 8,049.63 8,050.93 8,049.63 8,050.93 70.1K
13:56 8,051.90 8,051.90 8,048.50 8,048.50 99.3K
13:57 8,048.28 8,048.28 8,047.62 8,047.62 40.4K
13:58 8,047.38 8,049.01 8,047.38 8,049.01 99.1K
13:59 8,048.86 8,048.97 8,048.82 8,048.82 52.8K
14:00 8,049.01 8,049.01 8,046.26 8,046.26 53.2K
14:01 8,045.22 8,047.61 8,045.22 8,046.39 204.7K
14:02 8,047.98 8,047.98 8,046.89 8,046.89 70.3K
14:03 8,047.43 8,047.43 8,046.45 8,046.45 55.8K
14:04 8,045.57 8,045.57 8,040.61 8,040.61 194.0K
14:05 8,040.49 8,041.55 8,040.33 8,040.55 103.3K
14:06 8,040.71 8,044.55 8,040.71 8,044.55 165.3K
14:07 8,045.51 8,046.83 8,045.51 8,046.83 82.5K
14:08 8,047.61 8,050.17 8,047.61 8,050.17 52.8K
14:09 8,050.32 8,050.32 8,047.22 8,047.22 119.1K
14:10 8,048.36 8,050.99 8,048.36 8,050.99 44.0K
14:11 8,052.50 8,057.46 8,052.50 8,057.46 111.8K
14:12 8,059.39 8,061.18 8,059.39 8,061.18 68.3K
14:13 8,061.86 8,062.28 8,061.00 8,061.00 69.9K
14:14 8,061.61 8,061.88 8,060.86 8,061.88 49.7K
14:15 8,062.30 8,064.92 8,062.17 8,064.92 87.9K
14:16 8,064.37 8,066.88 8,064.37 8,066.88 70.2K
14:17 8,064.99 8,066.33 8,064.99 8,066.33 66.0K
14:18 8,066.03 8,067.34 8,066.03 8,067.34 87.2K
14:19 8,067.12 8,067.12 8,066.58 8,066.80 60.9K
14:20 8,067.86 8,067.86 8,066.73 8,067.27 47.2K
14:21 8,067.39 8,068.04 8,066.62 8,066.62 130.1K
14:22 8,066.80 8,068.08 8,066.80 8,067.30 93.5K
14:23 8,067.49 8,067.49 8,064.46 8,064.46 74.9K
14:24 8,064.41 8,065.51 8,064.41 8,065.16 60.4K
14:25 8,062.80 8,065.50 8,062.80 8,065.50 386.1K
14:26 8,066.49 8,068.33 8,066.49 8,068.10 121.2K
14:27 8,066.11 8,066.11 8,063.48 8,063.48 94.0K
14:28 8,063.85 8,064.37 8,063.85 8,064.23 64.7K
14:29 8,063.86 8,065.11 8,063.86 8,065.11 68.4K
14:30 8,065.48 8,068.43 8,065.48 8,068.43 87.3K
14:31 8,067.85 8,067.85 8,066.54 8,066.70 97.9K
14:32 8,065.70 8,068.21 8,065.70 8,068.21 88.3K
14:33 8,066.96 8,066.96 8,063.99 8,063.99 105.5K
14:34 8,065.51 8,066.41 8,065.32 8,066.41 58.4K
14:35 8,066.41 8,066.41 8,066.08 8,066.39 51.8K
14:36 8,066.81 8,066.81 8,063.04 8,063.04 87.5K
14:37 8,063.88 8,064.74 8,062.58 8,063.32 127.9K
14:38 8,063.78 8,063.90 8,063.00 8,063.00 223.2K
14:39 8,063.74 8,065.07 8,063.74 8,065.07 72.6K
14:40 8,065.26 8,067.19 8,065.01 8,067.19 86.3K
14:41 8,067.28 8,068.41 8,067.16 8,068.41 75.7K
14:42 8,068.13 8,068.41 8,068.13 8,068.41 70.2K
14:43 8,068.24 8,068.24 8,067.68 8,067.68 78.4K
14:44 8,067.86 8,067.86 8,065.78 8,065.78 130.6K
14:45 8,065.93 8,065.96 8,065.78 8,065.96 217.8K
14:46 8,065.68 8,065.68 8,062.35 8,062.35 142.5K
14:47 8,061.36 8,062.80 8,061.25 8,062.80 60.9K
14:48 8,061.54 8,061.54 8,060.64 8,061.44 146.5K
14:49 8,062.93 8,064.11 8,062.91 8,064.11 252.7K
14:50 8,063.86 8,064.11 8,063.54 8,064.11 70.5K
14:51 8,065.15 8,065.18 8,064.94 8,065.18 57.7K
14:52 8,065.20 8,066.15 8,065.20 8,066.15 89.9K
14:53 8,066.65 8,067.43 8,066.65 8,067.43 67.6K
14:54 8,067.76 8,067.76 8,064.88 8,064.88 133.2K
14:55 8,064.58 8,065.05 8,064.37 8,064.37 90.2K
14:56 8,065.21 8,065.21 8,063.94 8,063.94 49.9K
14:57 8,063.55 8,063.55 8,062.32 8,062.32 54.0K
14:58 8,061.88 8,061.88 8,059.94 8,060.55 127.0K
14:59 8,060.51 8,060.94 8,059.65 8,059.65 64.3K
15:00 8,060.01 8,060.01 8,057.56 8,057.97 137.1K
15:01 8,057.93 8,059.01 8,056.87 8,056.87 186.0K
15:02 8,056.68 8,056.68 8,055.51 8,055.87 77.4K
15:03 8,056.81 8,059.13 8,056.81 8,059.13 142.3K
15:04 8,059.46 8,060.98 8,059.46 8,060.98 71.7K
15:05 8,061.47 8,063.24 8,061.41 8,063.24 221.2K
15:06 8,063.57 8,064.46 8,063.53 8,064.32 74.8K
15:07 8,064.25 8,064.25 8,063.66 8,064.19 69.5K
15:08 8,064.46 8,064.66 8,063.30 8,063.30 64.4K
15:09 8,063.85 8,064.03 8,063.54 8,064.03 305.6K
15:10 8,063.57 8,063.57 8,060.73 8,060.73 113.9K
15:11 8,060.74 8,062.31 8,060.74 8,062.05 70.0K
15:12 8,063.65 8,063.65 8,061.11 8,061.11 91.6K
15:13 8,061.23 8,061.55 8,059.22 8,059.22 89.8K
15:14 8,059.39 8,059.39 8,057.81 8,057.81 84.6K
15:15 8,057.43 8,058.23 8,056.32 8,058.23 186.4K
15:16 8,058.00 8,058.34 8,058.00 8,058.29 46.5K
15:17 8,058.23 8,058.23 8,057.18 8,057.18 69.8K
15:18 8,058.28 8,058.28 8,057.89 8,057.89 53.5K
15:19 8,057.94 8,057.94 8,056.62 8,056.62 93.3K
15:20 8,056.48 8,058.34 8,056.48 8,058.34 90.3K
15:21 8,059.00 8,059.00 8,056.63 8,056.63 87.8K
15:22 8,056.18 8,056.32 8,055.66 8,056.32 97.9K
15:23 8,056.22 8,058.26 8,056.22 8,058.26 135.1K
15:24 8,058.02 8,058.02 8,054.76 8,054.76 107.4K
15:25 8,054.48 8,055.79 8,054.48 8,055.79 229.1K
15:26 8,056.53 8,057.53 8,056.53 8,057.53 93.5K
15:27 8,058.48 8,058.48 8,057.60 8,057.92 139.9K
15:28 8,058.09 8,058.09 8,056.88 8,056.88 45.1K
15:29 8,057.13 8,057.46 8,057.13 8,057.20 96.6K
15:30 8,057.09 8,057.61 8,056.58 8,057.61 101.7K
15:31 8,056.53 8,056.53 8,055.26 8,055.87 125.3K
15:32 8,056.00 8,056.66 8,056.00 8,056.33 90.6K
15:33 8,055.88 8,056.94 8,055.38 8,055.38 115.9K
15:34 8,055.03 8,055.03 8,054.37 8,054.94 187.2K
15:35 8,055.01 8,055.86 8,055.01 8,055.58 179.1K
15:36 8,054.96 8,054.96 8,054.04 8,054.31 105.8K
15:37 8,054.44 8,055.61 8,054.20 8,055.61 172.6K
15:38 8,057.27 8,057.27 8,056.32 8,056.32 107.1K
15:39 8,056.59 8,057.98 8,056.59 8,057.98 180.5K
15:40 8,059.17 8,059.17 8,058.18 8,058.43 265.6K
15:41 8,057.93 8,058.41 8,057.93 8,058.41 102.5K
15:42 8,057.93 8,059.43 8,057.93 8,059.43 79.2K
15:43 8,059.49 8,060.25 8,058.59 8,058.59 249.0K
15:44 8,058.27 8,058.27 8,056.55 8,056.55 112.7K
15:45 8,055.97 8,058.53 8,055.97 8,058.53 208.2K
15:46 8,058.47 8,058.78 8,057.54 8,058.78 108.2K
15:47 8,058.55 8,059.37 8,058.51 8,059.37 164.8K
15:48 8,059.23 8,059.23 8,057.91 8,058.10 193.4K
15:49 8,057.23 8,057.92 8,056.12 8,057.92 201.9K
15:50 8,056.99 8,058.71 8,054.62 8,054.62 500.1K
15:51 8,053.88 8,054.83 8,053.17 8,054.83 250.6K
15:52 8,054.34 8,055.69 8,054.34 8,055.04 290.5K
15:53 8,053.93 8,056.15 8,053.93 8,056.15 326.6K
15:54 8,056.84 8,058.47 8,056.39 8,058.47 367.3K
15:55 8,058.74 8,060.73 8,058.36 8,058.36 672.2K
15:56 8,060.25 8,060.25 8,055.68 8,055.68 692.1K
15:57 8,055.84 8,056.66 8,055.53 8,055.53 515.4K
15:58 8,055.66 8,056.51 8,055.38 8,055.38 670.6K
15:59 8,055.41 8,057.45 8,055.41 8,056.90 1,025.0K
16:00 8,055.58 8,057.03 8,055.58 8,057.03 50,100.4K
16:01 8,057.03 8,057.03 8,057.03 8,057.03 378.2K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据