S&P/TSX COMPOSITE INDEX Financials (TRGSPTS40)

TRGSPTS40
🏛️ 加拿大 →
12,859.03
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 12,312.88 12,332.14 12,312.88 12,328.39 377.6K
09:31 12,329.51 12,340.94 12,329.51 12,340.94 75.2K
09:32 12,342.24 12,343.54 12,342.23 12,343.54 73.0K
09:33 12,340.04 12,340.04 12,335.24 12,335.50 52.8K
09:34 12,336.84 12,342.38 12,336.84 12,342.10 59.4K
09:35 12,340.20 12,340.20 12,336.34 12,339.61 53.1K
09:36 12,340.06 12,344.84 12,340.06 12,340.35 43.7K
09:37 12,339.41 12,339.48 12,338.72 12,339.48 39.3K
09:38 12,341.57 12,348.44 12,341.57 12,346.82 43.0K
09:39 12,346.87 12,347.45 12,341.62 12,341.62 32.7K
09:40 12,340.11 12,341.94 12,339.54 12,339.54 39.6K
09:41 12,341.53 12,343.30 12,341.53 12,342.11 36.5K
09:42 12,342.98 12,348.80 12,342.98 12,348.80 56.4K
09:43 12,347.76 12,354.79 12,347.76 12,353.15 47.2K
09:44 12,353.27 12,355.50 12,353.27 12,355.50 33.2K
09:45 12,355.00 12,355.48 12,351.31 12,351.31 42.0K
09:46 12,348.22 12,350.11 12,347.42 12,350.11 81.6K
09:47 12,350.62 12,351.43 12,350.10 12,350.10 52.8K
09:48 12,351.36 12,351.65 12,348.85 12,349.49 55.0K
09:49 12,348.92 12,349.87 12,347.91 12,349.03 48.6K
09:50 12,349.39 12,349.62 12,347.77 12,347.77 63.8K
09:51 12,349.90 12,354.02 12,349.90 12,354.02 46.1K
09:52 12,354.93 12,354.93 12,353.23 12,353.23 36.1K
09:53 12,351.62 12,352.75 12,347.39 12,347.39 52.0K
09:54 12,347.24 12,347.24 12,343.91 12,344.73 33.5K
09:55 12,344.66 12,346.12 12,343.79 12,344.14 48.1K
09:56 12,343.07 12,346.20 12,343.07 12,346.20 17.7K
09:57 12,346.03 12,347.46 12,346.03 12,347.46 31.1K
09:58 12,347.03 12,347.25 12,346.12 12,347.25 22.5K
09:59 12,346.33 12,349.05 12,346.33 12,349.05 28.6K
10:00 12,350.46 12,353.70 12,350.46 12,352.75 56.7K
10:01 12,352.83 12,356.81 12,352.83 12,356.81 60.1K
10:02 12,358.72 12,360.00 12,358.72 12,359.18 42.2K
10:03 12,359.96 12,360.01 12,358.30 12,358.30 68.6K
10:04 12,358.35 12,359.23 12,355.77 12,355.77 35.4K
10:05 12,356.25 12,356.83 12,355.61 12,356.83 33.4K
10:06 12,351.63 12,356.01 12,350.65 12,356.01 44.3K
10:07 12,353.79 12,353.79 12,351.01 12,351.01 27.1K
10:08 12,351.34 12,351.50 12,348.61 12,348.61 24.3K
10:09 12,347.67 12,348.67 12,347.16 12,348.67 36.5K
10:10 12,348.70 12,350.55 12,348.70 12,350.55 28.2K
10:11 12,353.39 12,353.39 12,352.87 12,352.87 39.8K
10:12 12,351.24 12,351.24 12,345.27 12,345.27 23.9K
10:13 12,342.64 12,343.76 12,342.18 12,343.76 33.4K
10:14 12,342.87 12,344.20 12,342.87 12,344.06 19.4K
10:15 12,342.06 12,343.89 12,341.63 12,343.77 57.9K
10:16 12,343.95 12,344.43 12,343.40 12,344.43 37.0K
10:17 12,346.31 12,346.73 12,345.31 12,346.27 56.1K
10:18 12,346.10 12,350.51 12,345.66 12,350.51 39.6K
10:19 12,353.13 12,354.90 12,353.13 12,354.72 80.2K
10:20 12,355.22 12,356.43 12,355.22 12,356.43 48.3K
10:21 12,358.52 12,360.22 12,358.43 12,360.22 68.6K
10:22 12,359.81 12,359.81 12,357.83 12,358.67 40.8K
10:23 12,358.05 12,359.23 12,357.35 12,357.35 39.5K
10:24 12,359.42 12,359.42 12,357.71 12,357.71 44.4K
10:25 12,357.69 12,358.98 12,357.63 12,358.55 52.1K
10:26 12,358.93 12,360.21 12,358.93 12,359.37 34.1K
10:27 12,358.86 12,362.16 12,358.50 12,362.16 43.7K
10:28 12,359.87 12,359.87 12,356.42 12,357.32 31.8K
10:29 12,357.28 12,357.73 12,356.65 12,357.22 25.6K
10:30 12,355.65 12,355.91 12,352.60 12,352.60 49.1K
10:31 12,355.54 12,358.13 12,355.54 12,357.68 54.7K
10:32 12,358.52 12,358.52 12,357.72 12,358.43 38.6K
10:33 12,359.20 12,360.50 12,359.20 12,359.82 36.6K
10:34 12,360.76 12,361.23 12,359.97 12,360.77 30.4K
10:35 12,361.03 12,362.46 12,359.62 12,359.62 34.6K
10:36 12,359.41 12,360.23 12,358.23 12,360.23 36.5K
10:37 12,360.20 12,360.28 12,359.60 12,359.60 24.9K
10:38 12,360.12 12,360.12 12,358.12 12,358.40 71.3K
10:39 12,358.90 12,361.57 12,358.90 12,361.57 34.8K
10:40 12,359.44 12,359.53 12,358.24 12,359.53 43.9K
10:41 12,359.52 12,363.10 12,359.06 12,363.10 34.3K
10:42 12,362.14 12,364.11 12,362.14 12,362.62 42.4K
10:43 12,363.37 12,364.55 12,362.88 12,364.55 34.5K
10:44 12,364.21 12,366.11 12,364.21 12,366.11 41.3K
10:45 12,366.79 12,366.79 12,365.37 12,365.37 35.5K
10:46 12,366.63 12,366.63 12,364.88 12,365.20 34.9K
10:47 12,366.66 12,368.96 12,366.66 12,368.96 57.6K
10:48 12,370.19 12,370.19 12,369.37 12,369.37 34.1K
10:49 12,369.79 12,369.88 12,369.03 12,369.88 21.7K
10:50 12,368.89 12,370.96 12,368.89 12,370.96 32.1K
10:51 12,371.92 12,373.77 12,371.63 12,373.77 29.5K
10:52 12,372.73 12,374.77 12,372.33 12,374.77 34.1K
10:53 12,374.61 12,374.61 12,373.67 12,373.91 24.4K
10:54 12,374.39 12,374.80 12,374.39 12,374.47 35.0K
10:55 12,374.50 12,374.85 12,373.01 12,373.01 47.1K
10:56 12,371.56 12,373.86 12,371.56 12,373.86 29.3K
10:57 12,373.21 12,376.41 12,373.21 12,376.41 44.8K
10:58 12,375.62 12,375.75 12,373.20 12,373.20 17.4K
10:59 12,373.40 12,376.02 12,373.40 12,375.30 44.2K
11:00 12,375.27 12,378.88 12,375.27 12,378.88 34.0K
11:01 12,378.88 12,378.88 12,377.40 12,377.40 25.9K
11:02 12,377.56 12,377.56 12,376.80 12,377.12 30.3K
11:03 12,377.87 12,378.35 12,376.87 12,376.87 28.8K
11:04 12,378.87 12,380.41 12,378.36 12,380.41 55.9K
11:05 12,380.16 12,380.58 12,376.73 12,376.73 93.1K
11:06 12,378.13 12,379.06 12,377.46 12,377.46 35.5K
11:07 12,377.30 12,377.30 12,375.96 12,375.96 27.1K
11:08 12,375.07 12,377.19 12,375.07 12,377.19 33.2K
11:09 12,376.12 12,378.50 12,376.12 12,378.50 30.1K
11:10 12,378.68 12,380.33 12,378.68 12,380.33 28.1K
11:11 12,380.79 12,380.79 12,377.28 12,377.28 38.8K
11:12 12,377.50 12,377.50 12,374.35 12,374.35 24.8K
11:13 12,373.58 12,373.58 12,371.16 12,371.16 18.3K
11:14 12,369.90 12,371.01 12,369.44 12,371.01 27.8K
11:15 12,371.00 12,371.00 12,369.01 12,369.01 24.3K
11:16 12,368.91 12,372.19 12,368.80 12,368.80 42.5K
11:17 12,369.03 12,370.08 12,369.03 12,369.04 20.8K
11:18 12,368.63 12,368.63 12,366.40 12,366.40 40.6K
11:19 12,365.97 12,366.70 12,365.97 12,366.56 28.7K
11:20 12,366.17 12,366.17 12,364.37 12,364.37 19.5K
11:21 12,363.86 12,365.00 12,363.86 12,364.99 32.1K
11:22 12,364.89 12,366.79 12,364.89 12,365.39 36.7K
11:23 12,363.50 12,363.50 12,359.86 12,359.86 45.3K
11:24 12,360.88 12,360.88 12,359.30 12,360.44 31.0K
11:25 12,361.48 12,363.20 12,361.48 12,361.90 20.7K
11:26 12,360.48 12,360.48 12,359.36 12,359.74 29.8K
11:27 12,359.25 12,359.25 12,358.14 12,358.21 19.2K
11:28 12,358.73 12,359.05 12,358.73 12,359.05 20.7K
11:29 12,356.60 12,357.10 12,355.15 12,355.15 33.4K
11:30 12,356.26 12,356.26 12,354.84 12,355.70 23.5K
11:31 12,356.30 12,356.30 12,353.11 12,353.11 29.9K
11:32 12,353.27 12,353.27 12,350.84 12,351.06 23.3K
11:33 12,351.17 12,351.40 12,350.64 12,351.06 29.1K
11:34 12,351.12 12,351.52 12,350.40 12,351.52 45.9K
11:35 12,350.15 12,353.76 12,350.15 12,353.76 28.3K
11:36 12,353.63 12,354.25 12,352.86 12,354.25 24.2K
11:37 12,354.46 12,356.02 12,354.37 12,355.29 43.3K
11:38 12,356.51 12,356.51 12,354.17 12,354.86 25.3K
11:39 12,352.93 12,355.44 12,352.87 12,355.44 21.9K
11:40 12,355.96 12,358.00 12,355.46 12,358.00 18.2K
11:41 12,357.87 12,358.64 12,356.27 12,358.64 23.2K
11:42 12,361.73 12,361.73 12,360.74 12,361.16 32.5K
11:43 12,360.79 12,360.79 12,358.43 12,358.43 34.9K
11:44 12,358.66 12,360.23 12,358.66 12,360.23 18.4K
11:45 12,360.46 12,361.44 12,360.46 12,360.92 20.3K
11:46 12,360.80 12,360.80 12,355.54 12,355.54 37.1K
11:47 12,354.18 12,354.18 12,353.03 12,353.72 47.7K
11:48 12,354.42 12,356.60 12,354.02 12,354.02 29.9K
11:49 12,353.92 12,356.04 12,353.92 12,356.04 28.3K
11:50 12,356.39 12,360.77 12,356.39 12,360.77 23.8K
11:51 12,362.03 12,362.70 12,360.56 12,360.56 34.7K
11:52 12,359.70 12,362.31 12,359.70 12,362.31 26.6K
11:53 12,362.29 12,362.29 12,359.43 12,359.43 15.7K
11:54 12,359.09 12,359.09 12,358.38 12,358.79 31.7K
11:55 12,359.26 12,359.94 12,359.26 12,359.94 9.7K
11:56 12,358.26 12,358.26 12,356.52 12,356.52 28.3K
11:57 12,355.50 12,355.50 12,353.74 12,354.18 14.2K
11:58 12,353.87 12,353.87 12,352.33 12,353.37 28.2K
11:59 12,351.99 12,351.99 12,351.40 12,351.55 24.5K
12:00 12,352.03 12,353.54 12,352.03 12,353.54 30.3K
12:01 12,353.93 12,354.52 12,353.60 12,353.60 17.5K
12:02 12,354.20 12,354.20 12,353.87 12,353.90 18.5K
12:03 12,354.23 12,354.41 12,353.17 12,353.17 17.4K
12:04 12,353.43 12,353.43 12,350.38 12,350.38 31.3K
12:05 12,349.93 12,351.35 12,349.93 12,351.15 25.9K
12:06 12,350.83 12,350.83 12,348.70 12,348.70 25.2K
12:07 12,348.46 12,349.59 12,348.00 12,349.59 17.4K
12:08 12,350.35 12,351.66 12,350.35 12,351.66 18.2K
12:09 12,351.08 12,351.14 12,350.69 12,350.69 19.6K
12:10 12,350.57 12,350.66 12,349.86 12,349.86 13.3K
12:11 12,346.67 12,346.67 12,344.90 12,344.90 29.8K
12:12 12,344.58 12,344.58 12,342.75 12,343.01 21.8K
12:13 12,342.88 12,343.38 12,342.88 12,343.38 18.6K
12:14 12,343.85 12,343.95 12,343.44 12,343.44 16.5K
12:15 12,341.79 12,341.79 12,341.16 12,341.16 25.0K
12:16 12,340.24 12,340.24 12,337.85 12,337.85 18.7K
12:17 12,337.77 12,338.33 12,337.77 12,337.81 10.5K
12:18 12,337.76 12,338.54 12,336.99 12,338.54 27.0K
12:19 12,338.55 12,341.48 12,338.55 12,341.48 33.1K
12:20 12,342.16 12,343.35 12,342.16 12,343.35 14.1K
12:21 12,345.37 12,347.81 12,345.37 12,347.75 20.2K
12:22 12,348.96 12,352.33 12,348.96 12,351.35 38.4K
12:23 12,351.47 12,353.30 12,351.17 12,353.30 12.7K
12:24 12,351.00 12,351.00 12,347.33 12,347.33 28.5K
12:25 12,345.54 12,345.54 12,341.51 12,341.51 47.1K
12:26 12,339.75 12,339.75 12,339.01 12,339.25 26.9K
12:27 12,339.49 12,340.00 12,339.25 12,339.74 20.9K
12:28 12,339.10 12,339.55 12,339.10 12,339.55 16.6K
12:29 12,339.11 12,339.27 12,337.47 12,337.47 22.8K
12:30 12,336.38 12,336.65 12,336.38 12,336.59 16.8K
12:31 12,334.89 12,334.89 12,333.26 12,333.36 25.9K
12:32 12,332.56 12,333.31 12,332.56 12,332.61 9.7K
12:33 12,331.06 12,333.46 12,330.83 12,331.05 33.3K
12:34 12,331.56 12,331.56 12,330.55 12,331.11 15.2K
12:35 12,330.22 12,330.54 12,329.08 12,329.08 12.7K
12:36 12,329.26 12,331.93 12,329.26 12,331.93 21.4K
12:37 12,333.50 12,333.50 12,332.12 12,332.12 23.8K
12:38 12,331.45 12,333.06 12,331.45 12,332.82 29.7K
12:39 12,329.86 12,329.86 12,329.38 12,329.59 14.5K
12:40 12,330.04 12,330.04 12,326.40 12,326.40 26.8K
12:41 12,326.42 12,331.94 12,326.42 12,331.94 37.5K
12:42 12,332.19 12,332.19 12,331.19 12,331.19 15.5K
12:43 12,331.28 12,331.28 12,329.82 12,329.82 13.2K
12:44 12,329.13 12,330.08 12,329.13 12,329.47 6.6K
12:45 12,329.37 12,329.37 12,327.48 12,327.48 20.3K
12:46 12,326.94 12,329.12 12,326.94 12,329.12 13.6K
12:47 12,330.78 12,332.10 12,330.78 12,331.99 17.4K
12:48 12,332.65 12,333.48 12,332.65 12,333.48 26.6K
12:49 12,334.27 12,334.27 12,329.17 12,329.17 38.5K
12:50 12,329.34 12,331.26 12,328.89 12,331.18 19.6K
12:51 12,332.29 12,332.61 12,332.19 12,332.19 17.9K
12:52 12,332.59 12,332.59 12,331.05 12,331.44 32.0K
12:53 12,329.79 12,329.87 12,329.32 12,329.32 33.8K
12:54 12,329.12 12,329.12 12,328.29 12,328.35 20.2K
12:55 12,328.58 12,331.13 12,328.58 12,330.40 26.5K
12:56 12,331.08 12,333.72 12,331.08 12,333.72 23.8K
12:57 12,334.79 12,337.45 12,334.79 12,337.45 31.2K
12:58 12,338.19 12,338.59 12,337.71 12,337.71 17.8K
12:59 12,337.53 12,337.53 12,337.03 12,337.03 24.1K
13:00 12,335.99 12,338.57 12,335.99 12,337.56 28.5K
13:01 12,337.35 12,340.16 12,337.35 12,340.16 29.7K
13:02 12,340.90 12,342.14 12,340.75 12,342.14 30.2K
13:03 12,341.71 12,346.01 12,341.71 12,346.01 66.4K
13:04 12,345.47 12,346.34 12,345.47 12,346.34 32.6K
13:05 12,347.20 12,349.64 12,347.20 12,349.64 23.4K
13:06 12,349.01 12,349.38 12,348.74 12,348.74 25.2K
13:07 12,347.38 12,347.38 12,346.24 12,347.13 44.7K
13:08 12,347.86 12,353.02 12,347.86 12,353.02 28.9K
13:09 12,353.42 12,354.75 12,353.14 12,353.14 31.5K
13:10 12,352.25 12,352.25 12,351.26 12,351.69 30.5K
13:11 12,353.54 12,357.44 12,353.54 12,357.44 44.9K
13:12 12,357.41 12,357.41 12,355.59 12,356.15 44.3K
13:13 12,355.99 12,357.26 12,355.99 12,356.87 20.3K
13:14 12,355.30 12,357.64 12,355.22 12,355.22 63.8K
13:15 12,354.32 12,354.32 12,353.38 12,353.38 26.9K
13:16 12,352.59 12,353.81 12,351.99 12,353.81 23.5K
13:17 12,353.28 12,355.32 12,353.28 12,355.32 13.7K
13:18 12,356.10 12,356.10 12,354.03 12,354.03 22.4K
13:19 12,353.75 12,353.75 12,353.16 12,353.46 26.9K
13:20 12,353.70 12,354.72 12,353.64 12,354.38 15.7K
13:21 12,354.88 12,356.53 12,354.88 12,355.55 23.8K
13:22 12,355.50 12,359.09 12,355.50 12,358.79 46.5K
13:23 12,358.73 12,361.61 12,358.73 12,361.61 52.3K
13:24 12,361.94 12,362.56 12,361.94 12,362.10 20.5K
13:25 12,360.66 12,360.66 12,356.14 12,356.87 64.4K
13:26 12,357.76 12,359.08 12,357.76 12,358.36 20.1K
13:27 12,357.07 12,357.40 12,356.53 12,357.40 15.5K
13:28 12,357.62 12,358.20 12,357.62 12,358.01 10.2K
13:29 12,358.43 12,359.29 12,358.43 12,359.15 17.5K
13:30 12,359.70 12,359.70 12,358.75 12,358.75 17.5K
13:31 12,357.69 12,359.12 12,357.69 12,359.12 25.1K
13:32 12,360.09 12,360.27 12,358.66 12,360.16 45.2K
13:33 12,360.28 12,360.28 12,359.69 12,359.69 14.7K
13:34 12,359.51 12,359.51 12,358.38 12,358.38 15.7K
13:35 12,358.39 12,358.39 12,356.79 12,356.79 28.3K
13:36 12,356.74 12,356.74 12,354.38 12,355.99 45.6K
13:37 12,355.84 12,356.05 12,355.84 12,356.05 23.2K
13:38 12,355.87 12,357.76 12,355.87 12,357.76 19.0K
13:39 12,357.87 12,358.72 12,357.87 12,358.63 23.0K
13:40 12,356.85 12,356.85 12,356.36 12,356.45 16.6K
13:41 12,355.52 12,356.07 12,353.86 12,353.86 27.5K
13:42 12,353.91 12,353.91 12,352.35 12,353.29 19.2K
13:43 12,354.22 12,354.22 12,352.22 12,352.22 26.7K
13:44 12,351.53 12,351.79 12,350.21 12,350.21 24.7K
13:45 12,350.34 12,350.34 12,345.19 12,345.19 45.8K
13:46 12,344.10 12,344.92 12,344.10 12,344.81 20.2K
13:47 12,345.23 12,347.75 12,345.23 12,347.74 32.8K
13:48 12,348.37 12,349.98 12,348.37 12,348.64 43.4K
13:49 12,350.48 12,352.78 12,350.48 12,350.61 48.8K
13:50 12,350.29 12,350.29 12,348.31 12,348.31 35.2K
13:51 12,348.37 12,353.84 12,348.37 12,353.84 55.4K
13:52 12,354.83 12,356.21 12,354.51 12,354.51 53.5K
13:53 12,354.44 12,355.16 12,352.48 12,352.48 23.7K
13:54 12,352.34 12,352.34 12,350.00 12,350.00 21.1K
13:55 12,349.60 12,349.60 12,347.95 12,348.67 22.6K
13:56 12,348.65 12,348.65 12,344.93 12,344.93 28.5K
13:57 12,345.14 12,346.07 12,344.86 12,346.07 22.4K
13:58 12,346.04 12,346.55 12,345.68 12,345.73 24.8K
13:59 12,345.84 12,347.03 12,345.84 12,347.03 9.6K
14:00 12,347.81 12,347.81 12,346.00 12,346.00 23.5K
14:01 12,345.27 12,348.45 12,345.27 12,348.45 28.0K
14:02 12,348.99 12,349.67 12,348.17 12,348.17 56.5K
14:03 12,350.43 12,350.98 12,349.83 12,350.29 27.0K
14:04 12,351.60 12,351.73 12,350.13 12,351.73 23.1K
14:05 12,352.80 12,352.80 12,351.55 12,352.08 33.6K
14:06 12,352.17 12,352.41 12,350.93 12,352.40 29.5K
14:07 12,353.59 12,353.59 12,352.54 12,353.34 23.4K
14:08 12,352.92 12,354.27 12,352.92 12,353.83 17.3K
14:09 12,353.80 12,353.80 12,352.03 12,352.29 28.5K
14:10 12,352.33 12,352.33 12,351.46 12,351.46 19.6K
14:11 12,352.52 12,352.52 12,350.52 12,350.60 39.2K
14:12 12,350.91 12,350.98 12,350.20 12,350.20 35.0K
14:13 12,349.84 12,350.36 12,349.78 12,350.36 20.1K
14:14 12,349.79 12,352.17 12,349.79 12,350.83 33.7K
14:15 12,351.09 12,351.39 12,350.44 12,350.44 23.0K
14:16 12,350.68 12,350.89 12,350.17 12,350.17 25.2K
14:17 12,351.12 12,353.17 12,351.12 12,353.17 20.0K
14:18 12,354.24 12,354.24 12,353.49 12,353.49 32.1K
14:19 12,353.38 12,353.38 12,352.22 12,352.24 15.8K
14:20 12,351.79 12,351.79 12,350.90 12,351.28 19.8K
14:21 12,350.85 12,350.85 12,348.99 12,349.43 27.2K
14:22 12,350.21 12,350.21 12,350.08 12,350.08 16.9K
14:23 12,348.59 12,350.30 12,348.59 12,348.68 25.2K
14:24 12,348.87 12,350.50 12,348.22 12,348.22 36.2K
14:25 12,348.34 12,348.52 12,347.34 12,347.34 25.2K
14:26 12,347.84 12,349.62 12,347.84 12,349.34 27.8K
14:27 12,350.03 12,351.31 12,350.03 12,351.31 17.4K
14:28 12,351.34 12,351.62 12,351.23 12,351.62 13.1K
14:29 12,351.62 12,353.71 12,351.62 12,353.71 36.0K
14:30 12,353.65 12,353.65 12,350.27 12,351.34 39.4K
14:31 12,351.66 12,351.66 12,349.69 12,349.69 17.7K
14:32 12,348.94 12,348.94 12,347.78 12,347.78 17.4K
14:33 12,347.18 12,347.18 12,346.30 12,346.45 21.2K
14:34 12,346.54 12,348.25 12,346.54 12,348.25 22.0K
14:35 12,347.74 12,348.17 12,347.02 12,347.92 20.2K
14:36 12,347.83 12,348.26 12,346.52 12,346.52 43.9K
14:37 12,346.38 12,346.53 12,345.10 12,346.53 34.3K
14:38 12,345.27 12,345.27 12,343.27 12,343.27 20.9K
14:39 12,342.76 12,342.76 12,341.01 12,341.11 37.3K
14:40 12,340.62 12,340.97 12,340.62 12,340.68 25.8K
14:41 12,342.27 12,344.07 12,342.27 12,343.26 47.3K
14:42 12,343.63 12,345.18 12,343.45 12,345.18 18.3K
14:43 12,345.84 12,346.29 12,345.82 12,346.29 24.7K
14:44 12,348.54 12,349.52 12,348.45 12,349.52 28.0K
14:45 12,349.57 12,350.91 12,349.57 12,349.97 44.8K
14:46 12,350.32 12,353.27 12,350.32 12,353.27 44.4K
14:47 12,352.99 12,353.08 12,352.13 12,353.08 29.8K
14:48 12,354.48 12,355.87 12,354.48 12,355.87 51.2K
14:49 12,355.20 12,357.42 12,355.20 12,357.42 40.3K
14:50 12,356.71 12,358.46 12,356.71 12,357.71 46.1K
14:51 12,357.12 12,357.12 12,355.54 12,356.01 41.4K
14:52 12,356.15 12,356.15 12,352.92 12,352.92 62.4K
14:53 12,353.35 12,354.33 12,352.91 12,352.91 42.3K
14:54 12,353.32 12,353.95 12,353.32 12,353.88 21.3K
14:55 12,354.23 12,354.23 12,352.74 12,353.78 41.7K
14:56 12,353.86 12,353.99 12,352.39 12,352.39 56.8K
14:57 12,351.74 12,351.74 12,350.20 12,350.20 49.6K
14:58 12,350.98 12,350.98 12,348.81 12,348.81 38.8K
14:59 12,348.42 12,348.53 12,347.28 12,348.02 36.3K
15:00 12,347.51 12,347.52 12,345.40 12,347.28 58.1K
15:01 12,344.34 12,344.34 12,342.41 12,342.41 69.1K
15:02 12,343.04 12,345.41 12,343.04 12,345.27 30.8K
15:03 12,346.44 12,350.46 12,346.44 12,350.46 33.4K
15:04 12,349.82 12,352.62 12,349.82 12,352.58 56.4K
15:05 12,352.33 12,353.06 12,352.11 12,352.11 22.5K
15:06 12,352.88 12,353.04 12,352.71 12,353.04 28.5K
15:07 12,353.35 12,354.43 12,353.35 12,354.43 40.6K
15:08 12,352.34 12,352.34 12,348.48 12,348.48 62.7K
15:09 12,349.38 12,350.92 12,349.38 12,350.92 40.2K
15:10 12,351.32 12,351.32 12,349.40 12,349.40 20.2K
15:11 12,349.74 12,350.04 12,349.04 12,349.04 36.9K
15:12 12,349.07 12,349.51 12,348.74 12,349.51 16.1K
15:13 12,348.84 12,349.50 12,348.84 12,349.24 33.6K
15:14 12,349.39 12,351.30 12,349.39 12,351.30 56.8K
15:15 12,352.10 12,353.04 12,352.10 12,352.66 23.9K
15:16 12,352.87 12,354.13 12,352.87 12,353.13 37.5K
15:17 12,354.21 12,354.31 12,353.32 12,353.32 32.8K
15:18 12,353.59 12,354.29 12,353.16 12,353.94 54.5K
15:19 12,354.15 12,356.20 12,354.15 12,356.20 48.0K
15:20 12,356.69 12,356.69 12,349.86 12,349.86 94.0K
15:21 12,349.67 12,349.67 12,347.06 12,347.32 34.1K
15:22 12,346.12 12,346.12 12,343.91 12,343.91 52.0K
15:23 12,345.39 12,345.39 12,344.72 12,345.01 33.1K
15:24 12,344.89 12,345.02 12,344.57 12,344.87 19.7K
15:25 12,345.25 12,346.73 12,345.25 12,346.73 41.5K
15:26 12,349.12 12,350.49 12,348.76 12,348.76 56.5K
15:27 12,349.62 12,349.62 12,348.41 12,348.85 27.8K
15:28 12,348.46 12,348.52 12,346.94 12,348.52 35.7K
15:29 12,349.06 12,350.26 12,348.59 12,350.26 38.9K
15:30 12,349.77 12,351.84 12,349.03 12,351.84 40.2K
15:31 12,350.63 12,350.63 12,348.84 12,350.58 46.7K
15:32 12,350.68 12,352.80 12,350.68 12,352.80 33.5K
15:33 12,352.45 12,354.43 12,352.45 12,354.43 51.3K
15:34 12,355.43 12,356.26 12,355.12 12,355.50 63.3K
15:35 12,355.99 12,357.69 12,355.72 12,357.16 50.4K
15:36 12,356.42 12,358.73 12,356.42 12,358.73 45.4K
15:37 12,356.68 12,357.99 12,356.68 12,357.97 38.7K
15:38 12,356.49 12,356.97 12,356.42 12,356.44 102.5K
15:39 12,356.77 12,357.18 12,356.48 12,356.48 29.8K
15:40 12,356.10 12,358.38 12,356.10 12,358.24 53.3K
15:41 12,361.01 12,363.22 12,361.01 12,363.22 90.9K
15:42 12,363.66 12,363.66 12,362.47 12,362.83 66.9K
15:43 12,363.35 12,365.27 12,363.35 12,364.70 40.6K
15:44 12,364.29 12,364.29 12,363.32 12,363.32 59.8K
15:45 12,364.60 12,366.10 12,363.75 12,363.75 83.1K
15:46 12,363.00 12,363.00 12,361.67 12,361.67 44.2K
15:47 12,361.58 12,364.25 12,361.58 12,363.93 77.1K
15:48 12,364.77 12,364.77 12,361.62 12,361.62 67.2K
15:49 12,364.14 12,364.14 12,362.91 12,363.59 69.4K
15:50 12,363.91 12,376.89 12,363.91 12,374.06 347.7K
15:51 12,372.65 12,375.19 12,372.65 12,375.19 142.8K
15:52 12,375.06 12,377.23 12,375.06 12,376.88 156.6K
15:53 12,376.54 12,378.20 12,376.54 12,377.52 172.5K
15:54 12,381.99 12,381.99 12,379.97 12,380.89 161.1K
15:55 12,380.40 12,383.26 12,380.40 12,381.97 179.8K
15:56 12,383.79 12,387.09 12,382.09 12,382.09 344.1K
15:57 12,382.06 12,382.06 12,377.68 12,377.68 300.4K
15:58 12,377.68 12,378.44 12,377.50 12,378.44 218.5K
15:59 12,377.88 12,383.29 12,377.88 12,383.29 342.6K
16:00 12,383.42 12,385.48 12,383.42 12,385.48 14,605.0K
16:01 12,385.48 12,385.48 12,385.48 12,385.48 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据