S&P/TSX COMPOSITE INDEX Insurance (TRGSPTS30)

TRGSPTS30
🏛️ 加拿大 →
6,591.39
最后更新: 2025-09-29
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 6,536.55 6,548.15 6,536.55 6,542.24 113.4K
09:31 6,543.55 6,546.68 6,543.55 6,544.53 17.6K
09:32 6,551.58 6,553.31 6,551.43 6,552.53 22.5K
09:33 6,548.94 6,548.94 6,545.91 6,545.91 13.4K
09:34 6,543.85 6,543.85 6,541.16 6,541.16 7.5K
09:35 6,540.19 6,541.75 6,540.19 6,540.49 8.4K
09:36 6,540.88 6,541.78 6,538.23 6,538.23 19.2K
09:37 6,536.45 6,540.82 6,536.45 6,540.82 13.3K
09:38 6,538.64 6,538.64 6,536.20 6,536.20 8.2K
09:39 6,536.34 6,538.59 6,535.56 6,538.59 4.4K
09:40 6,539.25 6,541.74 6,537.56 6,538.80 14.6K
09:41 6,537.33 6,539.87 6,537.33 6,539.87 7.0K
09:42 6,537.85 6,537.85 6,535.35 6,535.35 9.5K
09:43 6,535.63 6,537.95 6,535.63 6,537.95 7.2K
09:44 6,537.81 6,539.74 6,536.41 6,536.41 9.5K
09:45 6,536.69 6,540.69 6,536.69 6,538.48 10.5K
09:46 6,537.18 6,537.18 6,534.91 6,535.86 12.4K
09:47 6,532.85 6,533.08 6,532.85 6,532.87 11.0K
09:48 6,532.74 6,532.91 6,531.95 6,532.91 11.6K
09:49 6,533.53 6,537.33 6,533.53 6,537.33 16.4K
09:50 6,540.03 6,540.03 6,539.04 6,539.04 15.6K
09:51 6,539.27 6,539.27 6,535.51 6,536.93 14.7K
09:52 6,537.10 6,537.10 6,534.09 6,534.09 8.6K
09:53 6,534.47 6,534.87 6,533.38 6,533.79 10.5K
09:54 6,534.41 6,535.70 6,534.41 6,535.22 11.6K
09:55 6,535.17 6,535.17 6,531.06 6,531.08 12.9K
09:56 6,531.14 6,532.40 6,531.14 6,531.86 7.2K
09:57 6,531.60 6,532.34 6,529.61 6,529.61 14.8K
09:58 6,529.61 6,529.61 6,528.53 6,528.59 5.5K
09:59 6,530.25 6,531.01 6,528.93 6,528.93 12.6K
10:00 6,529.30 6,529.30 6,526.90 6,527.22 9.3K
10:01 6,526.21 6,526.21 6,519.11 6,519.11 15.7K
10:02 6,517.21 6,517.21 6,511.34 6,511.34 12.9K
10:03 6,511.34 6,511.83 6,510.46 6,511.83 4.1K
10:04 6,513.99 6,514.38 6,513.59 6,514.38 7.6K
10:05 6,515.08 6,516.35 6,515.08 6,515.21 5.0K
10:06 6,515.21 6,515.21 6,513.57 6,514.96 11.3K
10:07 6,515.92 6,516.98 6,515.92 6,516.98 7.8K
10:08 6,517.90 6,517.90 6,516.37 6,516.37 9.0K
10:09 6,515.03 6,515.03 6,511.92 6,512.37 20.4K
10:10 6,512.50 6,515.46 6,512.50 6,515.19 8.5K
10:11 6,515.57 6,515.57 6,515.16 6,515.25 6.9K
10:12 6,513.09 6,513.39 6,513.09 6,513.26 9.1K
10:13 6,516.71 6,516.71 6,516.17 6,516.17 4.1K
10:14 6,517.80 6,518.85 6,516.66 6,516.66 8.2K
10:15 6,516.01 6,519.79 6,516.01 6,519.79 8.7K
10:16 6,517.61 6,518.15 6,517.61 6,518.08 6.6K
10:17 6,518.20 6,518.42 6,517.11 6,518.42 9.1K
10:18 6,519.29 6,519.29 6,517.39 6,517.39 3.3K
10:19 6,515.03 6,515.25 6,515.03 6,515.25 7.5K
10:20 6,515.54 6,517.93 6,515.54 6,517.93 5.3K
10:21 6,518.17 6,520.94 6,518.17 6,520.04 10.4K
10:22 6,518.91 6,519.44 6,518.79 6,519.44 3.5K
10:23 6,518.80 6,518.80 6,517.11 6,517.11 9.2K
10:24 6,517.83 6,518.85 6,517.83 6,518.01 8.0K
10:25 6,518.32 6,518.75 6,517.97 6,518.75 4.9K
10:26 6,518.36 6,518.36 6,516.40 6,517.28 11.8K
10:27 6,515.56 6,517.74 6,515.56 6,517.74 8.1K
10:28 6,518.52 6,518.60 6,516.11 6,516.11 8.3K
10:29 6,514.08 6,514.59 6,513.95 6,514.59 14.1K
10:30 6,514.96 6,514.96 6,514.52 6,514.80 19.6K
10:31 6,516.24 6,516.24 6,514.90 6,515.28 11.5K
10:32 6,515.41 6,515.54 6,514.64 6,514.64 5.0K
10:33 6,512.48 6,512.66 6,512.48 6,512.66 5.7K
10:34 6,514.55 6,514.55 6,512.66 6,512.66 8.3K
10:35 6,512.66 6,513.03 6,511.46 6,511.46 8.6K
10:36 6,511.33 6,511.33 6,507.03 6,508.00 14.7K
10:37 6,508.59 6,508.59 6,504.62 6,504.62 11.4K
10:38 6,504.62 6,507.16 6,504.62 6,506.31 7.9K
10:39 6,506.96 6,507.98 6,506.47 6,506.47 6.8K
10:40 6,506.61 6,508.64 6,506.55 6,508.64 5.7K
10:41 6,508.83 6,511.68 6,508.83 6,511.23 9.4K
10:42 6,511.28 6,511.57 6,511.05 6,511.05 12.1K
10:43 6,510.48 6,511.13 6,510.48 6,511.02 15.4K
10:44 6,511.76 6,512.42 6,511.76 6,512.42 9.7K
10:45 6,511.64 6,511.64 6,508.41 6,508.41 16.2K
10:46 6,507.16 6,507.16 6,504.60 6,504.60 11.4K
10:47 6,505.96 6,506.17 6,504.66 6,504.66 15.9K
10:48 6,505.68 6,506.95 6,505.68 6,506.95 4.9K
10:49 6,506.89 6,506.89 6,505.84 6,505.84 3.8K
10:50 6,506.40 6,506.40 6,505.42 6,505.42 7.9K
10:51 6,505.48 6,506.76 6,505.33 6,506.23 7.7K
10:52 6,505.49 6,508.96 6,505.49 6,508.96 7.2K
10:53 6,508.48 6,510.33 6,508.48 6,509.66 6.2K
10:54 6,510.12 6,513.17 6,510.12 6,511.08 6.8K
10:55 6,510.23 6,510.23 6,509.55 6,509.55 7.9K
10:56 6,509.76 6,509.87 6,508.94 6,508.94 11.0K
10:57 6,507.91 6,508.69 6,507.91 6,508.42 5.1K
10:58 6,507.90 6,508.20 6,507.71 6,508.20 7.2K
10:59 6,507.32 6,507.33 6,506.68 6,507.28 12.8K
11:00 6,506.95 6,508.51 6,506.95 6,508.51 10.0K
11:01 6,508.97 6,509.94 6,507.88 6,507.88 13.4K
11:02 6,508.50 6,509.43 6,508.50 6,509.04 7.2K
11:03 6,508.38 6,508.38 6,507.08 6,507.24 5.8K
11:04 6,507.89 6,507.89 6,506.98 6,506.98 3.3K
11:05 6,506.14 6,506.79 6,506.14 6,506.79 4.1K
11:06 6,506.09 6,507.14 6,506.09 6,507.14 9.1K
11:07 6,507.26 6,507.26 6,506.36 6,506.36 5.1K
11:08 6,505.97 6,505.97 6,503.51 6,505.09 13.8K
11:09 6,505.42 6,505.89 6,505.24 6,505.63 4.2K
11:10 6,505.55 6,506.02 6,503.56 6,503.56 12.3K
11:11 6,503.95 6,503.95 6,503.28 6,503.93 4.7K
11:12 6,505.09 6,505.23 6,505.09 6,505.10 8.2K
11:13 6,503.49 6,506.20 6,503.49 6,506.20 9.9K
11:14 6,506.44 6,506.44 6,506.11 6,506.17 5.9K
11:15 6,506.17 6,508.56 6,505.80 6,508.56 2.3K
11:16 6,509.04 6,509.04 6,508.00 6,508.00 8.7K
11:17 6,508.04 6,508.04 6,505.42 6,505.42 11.3K
11:18 6,505.66 6,505.66 6,505.47 6,505.47 1.3K
11:19 6,505.96 6,505.96 6,505.26 6,505.38 6.9K
11:20 6,505.63 6,506.10 6,505.54 6,506.10 4.2K
11:21 6,509.11 6,509.11 6,508.43 6,508.43 4.3K
11:22 6,509.06 6,509.75 6,509.06 6,509.26 7.3K
11:23 6,509.66 6,509.90 6,509.66 6,509.72 4.2K
11:24 6,509.34 6,509.34 6,509.01 6,509.08 5.1K
11:25 6,510.32 6,512.27 6,510.32 6,512.15 4.9K
11:26 6,510.91 6,511.40 6,510.05 6,510.05 10.6K
11:27 6,509.77 6,509.82 6,508.57 6,509.82 12.1K
11:28 6,510.00 6,510.47 6,510.00 6,510.47 7.8K
11:29 6,510.58 6,510.58 6,509.13 6,509.13 5.5K
11:30 6,509.30 6,509.92 6,509.30 6,509.65 4.4K
11:31 6,509.60 6,510.04 6,508.88 6,508.88 10.9K
11:32 6,508.66 6,508.66 6,507.15 6,507.15 15.2K
11:33 6,507.49 6,507.49 6,505.83 6,507.25 10.7K
11:34 6,507.54 6,507.86 6,506.71 6,506.89 8.4K
11:35 6,506.84 6,508.24 6,506.82 6,508.24 5.7K
11:36 6,508.62 6,509.62 6,508.62 6,509.42 7.1K
11:37 6,508.97 6,509.08 6,508.82 6,508.82 6.5K
11:38 6,508.25 6,508.69 6,508.25 6,508.53 1.5K
11:39 6,507.48 6,507.98 6,507.24 6,507.90 9.4K
11:40 6,507.63 6,507.63 6,506.35 6,506.81 10.9K
11:41 6,506.82 6,510.79 6,506.82 6,510.79 4.9K
11:42 6,510.79 6,511.68 6,510.78 6,511.68 0.6K
11:43 6,511.68 6,511.68 6,509.15 6,510.14 2.4K
11:44 6,510.46 6,510.46 6,510.09 6,510.09 6.1K
11:45 6,508.77 6,508.77 6,505.72 6,505.72 11.6K
11:46 6,505.72 6,505.72 6,504.09 6,504.09 6.3K
11:47 6,503.90 6,504.21 6,503.86 6,504.21 3.5K
11:48 6,504.21 6,504.47 6,504.21 6,504.40 4.5K
11:49 6,503.36 6,503.49 6,503.36 6,503.49 2.1K
11:50 6,503.88 6,504.33 6,503.88 6,504.33 4.5K
11:51 6,504.45 6,504.45 6,503.26 6,503.44 9.5K
11:52 6,503.44 6,503.96 6,503.44 6,503.88 5.0K
11:53 6,503.11 6,503.11 6,503.00 6,503.00 4.4K
11:54 6,503.00 6,503.00 6,501.05 6,501.05 12.1K
11:55 6,501.28 6,503.62 6,501.28 6,503.62 3.4K
11:56 6,503.49 6,503.81 6,503.24 6,503.24 4.5K
11:57 6,503.18 6,503.18 6,502.25 6,502.25 4.3K
11:58 6,501.92 6,502.15 6,501.77 6,502.15 7.3K
11:59 6,502.10 6,502.50 6,501.85 6,502.50 5.8K
12:00 6,502.50 6,503.89 6,502.50 6,503.89 5.4K
12:01 6,506.37 6,508.28 6,506.37 6,507.88 20.0K
12:02 6,508.28 6,508.28 6,507.08 6,507.32 4.4K
12:03 6,507.20 6,507.20 6,506.68 6,506.68 11.8K
12:04 6,506.68 6,507.84 6,506.68 6,507.84 10.2K
12:05 6,508.80 6,509.13 6,508.80 6,509.13 5.6K
12:06 6,508.88 6,508.88 6,508.26 6,508.31 7.5K
12:07 6,508.05 6,508.61 6,508.05 6,508.14 7.0K
12:08 6,506.92 6,507.37 6,506.92 6,507.37 3.7K
12:09 6,507.56 6,508.42 6,507.56 6,508.36 5.1K
12:10 6,508.36 6,509.73 6,508.36 6,509.73 6.1K
12:11 6,509.73 6,510.02 6,509.73 6,510.02 1.3K
12:12 6,510.02 6,511.62 6,510.02 6,511.42 1.0K
12:13 6,511.63 6,511.63 6,509.76 6,509.91 4.5K
12:14 6,510.04 6,511.27 6,510.04 6,511.27 3.3K
12:15 6,511.72 6,512.39 6,511.72 6,512.39 4.8K
12:16 6,512.39 6,512.39 6,512.06 6,512.06 2.5K
12:17 6,512.06 6,512.16 6,511.94 6,512.16 5.7K
12:18 6,512.34 6,512.34 6,510.44 6,510.67 7.8K
12:19 6,510.67 6,512.51 6,510.67 6,512.51 3.1K
12:20 6,512.38 6,513.64 6,512.38 6,513.64 2.2K
12:21 6,513.64 6,515.82 6,513.43 6,513.43 6.3K
12:22 6,513.29 6,513.29 6,512.25 6,512.25 10.4K
12:23 6,511.38 6,511.38 6,510.84 6,510.84 4.4K
12:24 6,510.58 6,511.45 6,510.58 6,511.45 4.5K
12:25 6,511.39 6,512.62 6,511.39 6,511.55 14.6K
12:26 6,510.99 6,512.83 6,510.99 6,512.83 5.1K
12:27 6,512.44 6,512.44 6,512.42 6,512.42 0.7K
12:28 6,512.38 6,512.38 6,511.24 6,511.24 6.4K
12:29 6,511.24 6,511.60 6,511.12 6,511.60 4.9K
12:30 6,511.60 6,511.60 6,510.16 6,510.16 8.3K
12:31 6,510.82 6,510.86 6,509.89 6,509.89 3.1K
12:32 6,510.89 6,512.77 6,510.89 6,512.77 1.8K
12:33 6,512.77 6,512.77 6,511.39 6,511.39 6.6K
12:34 6,511.20 6,511.20 6,510.07 6,510.07 3.0K
12:35 6,510.46 6,510.46 6,506.51 6,506.51 4.3K
12:36 6,505.00 6,505.00 6,504.14 6,504.14 7.6K
12:37 6,503.62 6,503.62 6,503.23 6,503.23 1.9K
12:38 6,502.84 6,503.74 6,502.84 6,503.61 4.7K
12:39 6,503.61 6,505.03 6,503.61 6,505.03 2.5K
12:40 6,504.59 6,504.59 6,502.87 6,502.87 14.0K
12:41 6,502.64 6,504.11 6,502.64 6,503.99 8.9K
12:42 6,504.59 6,504.71 6,504.53 6,504.53 3.5K
12:43 6,504.98 6,505.84 6,504.98 6,505.80 6.0K
12:44 6,505.41 6,505.60 6,505.41 6,505.60 0.9K
12:45 6,505.82 6,506.85 6,505.82 6,506.73 3.8K
12:46 6,506.92 6,508.58 6,506.92 6,508.58 2.3K
12:47 6,508.97 6,508.97 6,506.56 6,506.56 10.2K
12:48 6,505.44 6,505.73 6,504.97 6,505.47 4.5K
12:49 6,505.41 6,505.41 6,505.30 6,505.30 1.2K
12:50 6,506.09 6,508.02 6,505.57 6,508.02 12.9K
12:51 6,507.44 6,507.50 6,506.91 6,506.91 3.7K
12:52 6,506.91 6,507.30 6,506.91 6,507.30 1.8K
12:53 6,507.55 6,507.55 6,506.39 6,506.39 4.9K
12:54 6,506.00 6,506.58 6,506.00 6,506.45 6.0K
12:55 6,506.55 6,506.55 6,505.27 6,505.91 2.9K
12:56 6,505.91 6,505.91 6,505.23 6,505.75 3.4K
12:57 6,505.64 6,505.75 6,505.64 6,505.75 1.8K
12:58 6,505.43 6,506.48 6,505.30 6,506.48 2.6K
12:59 6,507.27 6,507.27 6,506.82 6,506.82 4.1K
13:00 6,506.75 6,507.63 6,506.75 6,507.57 1.9K
13:01 6,507.76 6,507.96 6,507.26 6,507.96 4.1K
13:02 6,506.76 6,507.27 6,506.39 6,506.39 5.4K
13:03 6,505.52 6,505.52 6,504.90 6,505.35 6.6K
13:04 6,505.35 6,505.61 6,505.35 6,505.61 1.3K
13:05 6,505.61 6,505.61 6,504.06 6,504.06 7.4K
13:06 6,504.31 6,504.31 6,503.80 6,504.05 3.7K
13:07 6,505.84 6,506.01 6,505.20 6,505.20 10.2K
13:08 6,504.20 6,505.07 6,503.45 6,505.07 8.6K
13:09 6,505.07 6,506.66 6,504.67 6,506.66 2.6K
13:10 6,506.66 6,507.99 6,506.66 6,507.99 2.0K
13:11 6,507.36 6,508.26 6,507.36 6,508.26 4.0K
13:12 6,508.79 6,509.25 6,508.79 6,509.25 2.7K
13:13 6,509.25 6,509.25 6,509.07 6,509.07 2.7K
13:14 6,509.20 6,509.20 6,509.07 6,509.07 1.5K
13:15 6,508.68 6,508.87 6,508.10 6,508.87 5.5K
13:16 6,509.39 6,509.39 6,508.67 6,508.79 5.4K
13:17 6,508.15 6,508.15 6,507.69 6,507.69 5.3K
13:18 6,507.17 6,508.95 6,507.17 6,508.95 12.6K
13:19 6,508.56 6,508.56 6,507.60 6,507.99 2.5K
13:20 6,507.99 6,509.36 6,507.99 6,509.36 6.8K
13:21 6,509.36 6,509.74 6,509.14 6,509.55 6.1K
13:22 6,509.55 6,509.55 6,508.46 6,508.46 11.1K
13:23 6,508.06 6,508.60 6,507.96 6,508.60 2.1K
13:24 6,508.88 6,509.25 6,508.88 6,509.19 4.7K
13:25 6,509.74 6,509.74 6,509.25 6,509.37 3.2K
13:26 6,509.41 6,510.00 6,509.33 6,509.33 8.1K
13:27 6,508.94 6,508.94 6,507.01 6,507.01 6.3K
13:28 6,507.01 6,507.01 6,505.92 6,505.92 20.3K
13:29 6,505.79 6,505.79 6,505.11 6,505.11 10.9K
13:30 6,505.11 6,505.61 6,505.11 6,505.49 2.5K
13:31 6,506.50 6,506.50 6,506.07 6,506.33 7.0K
13:32 6,505.69 6,505.80 6,505.43 6,505.80 9.4K
13:33 6,505.29 6,505.45 6,505.29 6,505.45 2.1K
13:34 6,505.56 6,505.56 6,504.79 6,504.79 5.5K
13:35 6,504.40 6,504.67 6,504.28 6,504.67 10.5K
13:36 6,504.24 6,506.01 6,504.24 6,506.01 12.1K
13:37 6,506.53 6,507.48 6,506.53 6,507.48 7.8K
13:38 6,507.87 6,508.04 6,507.64 6,507.64 2.9K
13:39 6,507.64 6,509.22 6,507.64 6,509.22 2.6K
13:40 6,509.18 6,509.24 6,509.18 6,509.24 1.5K
13:41 6,509.35 6,511.99 6,509.23 6,511.99 8.5K
13:42 6,513.05 6,513.44 6,511.34 6,511.34 25.7K
13:43 6,511.34 6,511.34 6,510.17 6,510.69 8.8K
13:44 6,510.69 6,512.00 6,510.69 6,512.00 2.1K
13:45 6,512.90 6,513.10 6,512.90 6,513.10 2.7K
13:46 6,514.51 6,514.69 6,513.86 6,513.86 6.8K
13:47 6,513.86 6,513.86 6,511.93 6,512.62 4.6K
13:48 6,512.62 6,512.62 6,512.50 6,512.50 0.6K
13:49 6,512.56 6,512.72 6,512.56 6,512.72 10.8K
13:50 6,512.72 6,512.72 6,511.69 6,511.69 4.6K
13:51 6,512.22 6,512.22 6,511.97 6,512.00 9.5K
13:52 6,512.00 6,513.21 6,512.00 6,513.21 2.6K
13:53 6,513.21 6,513.55 6,512.96 6,513.55 9.9K
13:54 6,514.10 6,515.57 6,514.10 6,515.57 5.9K
13:55 6,515.57 6,515.57 6,514.84 6,514.84 4.5K
13:56 6,514.84 6,514.84 6,514.42 6,514.82 4.6K
13:57 6,514.75 6,514.75 6,514.54 6,514.54 3.3K
13:58 6,514.25 6,514.63 6,514.25 6,514.63 4.4K
13:59 6,517.55 6,518.19 6,517.39 6,517.39 9.9K
14:00 6,517.39 6,519.65 6,517.39 6,519.65 5.9K
14:01 6,519.65 6,519.65 6,519.40 6,519.40 3.3K
14:02 6,519.57 6,519.57 6,518.88 6,518.88 6.5K
14:03 6,519.13 6,519.31 6,518.51 6,518.51 4.6K
14:04 6,518.33 6,518.64 6,518.12 6,518.64 4.3K
14:05 6,518.51 6,518.78 6,518.33 6,518.78 5.1K
14:06 6,518.58 6,518.61 6,518.03 6,518.03 4.4K
14:07 6,518.68 6,518.68 6,516.85 6,516.85 4.7K
14:08 6,517.30 6,517.30 6,515.74 6,515.74 7.7K
14:09 6,515.66 6,515.66 6,515.22 6,515.22 5.6K
14:10 6,515.29 6,517.31 6,515.29 6,517.31 12.4K
14:11 6,517.76 6,517.89 6,517.38 6,517.83 9.2K
14:12 6,517.92 6,518.29 6,517.84 6,517.84 8.2K
14:13 6,517.76 6,519.40 6,517.76 6,519.40 102.9K
14:14 6,519.73 6,519.73 6,519.60 6,519.68 2.3K
14:15 6,520.41 6,521.82 6,520.41 6,521.82 5.8K
14:16 6,521.94 6,523.25 6,521.94 6,522.31 22.0K
14:17 6,522.31 6,522.31 6,521.68 6,522.05 6.1K
14:18 6,521.18 6,522.15 6,521.18 6,522.15 7.7K
14:19 6,522.27 6,522.27 6,521.79 6,521.79 3.9K
14:20 6,523.44 6,524.69 6,523.44 6,524.69 9.0K
14:21 6,524.69 6,524.93 6,524.05 6,524.93 6.7K
14:22 6,524.80 6,525.19 6,524.80 6,525.19 3.4K
14:23 6,525.76 6,526.38 6,525.53 6,526.38 8.2K
14:24 6,527.03 6,527.03 6,525.96 6,525.96 18.9K
14:25 6,525.85 6,527.28 6,525.10 6,527.28 6.2K
14:26 6,527.29 6,527.29 6,526.34 6,526.34 9.6K
14:27 6,524.42 6,524.42 6,522.65 6,523.27 9.0K
14:28 6,523.32 6,524.43 6,523.32 6,524.43 3.4K
14:29 6,524.92 6,524.95 6,524.92 6,524.95 3.3K
14:30 6,525.34 6,527.47 6,525.34 6,527.47 8.3K
14:31 6,527.25 6,527.45 6,526.80 6,527.45 3.5K
14:32 6,527.57 6,529.67 6,527.57 6,529.67 6.5K
14:33 6,528.49 6,529.78 6,528.49 6,529.25 12.6K
14:34 6,528.86 6,528.86 6,527.95 6,528.14 4.1K
14:35 6,528.14 6,528.14 6,527.13 6,527.13 2.2K
14:36 6,526.62 6,526.95 6,526.53 6,526.53 7.4K
14:37 6,525.32 6,526.77 6,525.32 6,526.77 6.1K
14:38 6,526.77 6,526.98 6,526.77 6,526.85 4.8K
14:39 6,526.85 6,526.98 6,526.85 6,526.85 1.2K
14:40 6,526.42 6,526.42 6,524.65 6,524.65 9.4K
14:41 6,525.17 6,525.19 6,525.10 6,525.19 6.3K
14:42 6,524.67 6,524.79 6,524.67 6,524.79 5.9K
14:43 6,524.79 6,524.79 6,524.23 6,524.23 2.5K
14:44 6,524.62 6,524.62 6,523.60 6,523.60 6.8K
14:45 6,523.36 6,523.60 6,523.23 6,523.60 4.7K
14:46 6,523.21 6,523.21 6,523.08 6,523.21 5.4K
14:47 6,523.19 6,523.98 6,523.19 6,523.98 4.0K
14:48 6,523.78 6,524.09 6,523.68 6,524.07 4.1K
14:49 6,524.09 6,524.36 6,523.32 6,524.36 4.1K
14:50 6,524.30 6,524.30 6,524.10 6,524.24 4.5K
14:51 6,524.24 6,526.52 6,524.24 6,526.52 12.5K
14:52 6,526.51 6,526.64 6,526.39 6,526.64 2.3K
14:53 6,526.64 6,527.55 6,526.64 6,527.37 6.3K
14:54 6,527.22 6,527.22 6,525.89 6,525.89 3.1K
14:55 6,526.14 6,527.29 6,526.14 6,527.29 6.7K
14:56 6,526.67 6,526.67 6,525.94 6,526.06 4.8K
14:57 6,525.67 6,525.68 6,521.60 6,522.10 16.2K
14:58 6,522.31 6,522.31 6,521.79 6,521.79 6.1K
14:59 6,521.91 6,521.91 6,521.08 6,521.21 2.9K
15:00 6,521.15 6,524.29 6,521.15 6,524.06 9.0K
15:01 6,522.54 6,524.78 6,522.54 6,524.78 26.6K
15:02 6,525.48 6,525.48 6,524.89 6,524.89 8.5K
15:03 6,524.89 6,525.04 6,524.89 6,524.96 6.8K
15:04 6,524.26 6,524.59 6,524.20 6,524.59 5.2K
15:05 6,524.65 6,525.92 6,524.28 6,525.92 17.5K
15:06 6,525.92 6,526.41 6,525.79 6,526.41 13.1K
15:07 6,526.87 6,526.87 6,526.42 6,526.60 6.4K
15:08 6,526.60 6,527.55 6,526.47 6,527.55 11.7K
15:09 6,527.49 6,527.49 6,526.89 6,526.89 7.0K
15:10 6,527.15 6,527.57 6,526.97 6,527.57 14.1K
15:11 6,527.65 6,527.65 6,527.37 6,527.37 4.3K
15:12 6,527.24 6,527.51 6,526.65 6,526.65 12.1K
15:13 6,526.52 6,526.80 6,526.52 6,526.80 1.3K
15:14 6,526.80 6,526.80 6,524.36 6,524.42 9.0K
15:15 6,525.01 6,525.01 6,524.75 6,524.75 2.7K
15:16 6,524.51 6,524.51 6,524.40 6,524.40 2.6K
15:17 6,525.05 6,525.91 6,525.05 6,525.44 6.5K
15:18 6,525.66 6,525.66 6,525.35 6,525.35 6.1K
15:19 6,527.02 6,528.30 6,527.02 6,528.30 9.7K
15:20 6,527.91 6,528.02 6,527.78 6,528.02 1.4K
15:21 6,527.73 6,528.83 6,527.73 6,528.83 10.6K
15:22 6,528.12 6,529.79 6,528.12 6,529.79 13.3K
15:23 6,529.66 6,529.99 6,529.31 6,529.31 4.5K
15:24 6,529.31 6,529.31 6,528.21 6,528.97 6.8K
15:25 6,528.65 6,529.44 6,528.65 6,529.44 8.6K
15:26 6,528.32 6,528.32 6,527.92 6,528.00 10.9K
15:27 6,527.24 6,527.85 6,527.24 6,527.85 9.0K
15:28 6,527.72 6,527.72 6,526.93 6,526.93 12.9K
15:29 6,528.05 6,528.30 6,527.36 6,527.36 11.4K
15:30 6,526.28 6,526.33 6,525.83 6,525.99 12.3K
15:31 6,526.02 6,526.02 6,525.77 6,525.77 8.8K
15:32 6,524.69 6,525.45 6,524.69 6,525.45 15.4K
15:33 6,525.96 6,525.96 6,525.36 6,525.60 16.6K
15:34 6,526.11 6,526.11 6,525.55 6,525.55 23.9K
15:35 6,526.07 6,526.07 6,525.62 6,525.75 7.0K
15:36 6,525.90 6,527.21 6,525.90 6,527.17 17.2K
15:37 6,527.18 6,528.30 6,527.18 6,527.88 11.5K
15:38 6,527.67 6,527.67 6,527.16 6,527.42 9.4K
15:39 6,527.15 6,527.24 6,527.01 6,527.12 10.2K
15:40 6,525.72 6,526.11 6,525.72 6,526.07 18.0K
15:41 6,525.47 6,527.02 6,525.29 6,527.02 39.3K
15:42 6,527.45 6,527.45 6,525.23 6,525.23 43.0K
15:43 6,525.23 6,525.42 6,524.53 6,525.42 17.0K
15:44 6,525.30 6,525.30 6,524.83 6,525.11 13.4K
15:45 6,524.69 6,526.29 6,524.69 6,526.29 13.7K
15:46 6,526.10 6,528.47 6,526.10 6,528.47 17.3K
15:47 6,527.99 6,528.62 6,527.99 6,528.21 22.9K
15:48 6,528.56 6,530.75 6,528.56 6,530.75 22.3K
15:49 6,529.91 6,530.66 6,529.38 6,530.66 45.9K
15:50 6,530.61 6,530.61 6,526.58 6,526.61 82.4K
15:51 6,528.97 6,528.97 6,527.31 6,527.31 31.9K
15:52 6,527.23 6,527.23 6,524.99 6,526.25 30.6K
15:53 6,526.02 6,526.02 6,523.53 6,523.53 32.9K
15:54 6,523.29 6,524.48 6,523.29 6,524.48 23.6K
15:55 6,524.58 6,525.43 6,524.12 6,524.54 33.7K
15:56 6,522.71 6,522.85 6,519.93 6,519.93 93.4K
15:57 6,522.39 6,522.39 6,519.32 6,519.32 44.6K
15:58 6,519.38 6,520.06 6,516.10 6,516.10 66.0K
15:59 6,516.37 6,519.80 6,516.37 6,518.72 85.8K
16:00 6,517.67 6,517.82 6,517.67 6,517.82 8,514.6K
16:01 6,517.82 6,517.82 6,517.82 6,517.82 148.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据