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 6,517.82 6,517.82 6,507.48 6,507.48 89.0K
09:31 6,506.08 6,506.87 6,499.50 6,499.50 25.6K
09:32 6,502.60 6,502.60 6,495.46 6,495.46 10.9K
09:33 6,494.42 6,494.42 6,493.18 6,494.35 7.3K
09:34 6,494.74 6,495.95 6,494.74 6,495.95 4.7K
09:35 6,496.51 6,501.19 6,496.51 6,501.19 11.2K
09:36 6,502.08 6,502.08 6,496.98 6,496.98 32.1K
09:37 6,497.38 6,501.28 6,497.38 6,501.28 8.9K
09:38 6,499.47 6,499.47 6,497.16 6,497.16 9.7K
09:39 6,498.59 6,498.84 6,495.42 6,495.42 16.0K
09:40 6,495.50 6,495.50 6,493.72 6,494.77 12.6K
09:41 6,493.09 6,493.09 6,489.03 6,489.03 16.5K
09:42 6,489.93 6,489.93 6,488.38 6,488.38 10.6K
09:43 6,490.52 6,494.12 6,490.52 6,494.12 6.2K
09:44 6,493.12 6,493.59 6,491.23 6,493.59 11.9K
09:45 6,495.29 6,495.29 6,489.62 6,489.62 17.5K
09:46 6,491.47 6,491.47 6,490.45 6,490.45 7.8K
09:47 6,489.21 6,489.26 6,487.60 6,489.26 8.3K
09:48 6,489.32 6,498.89 6,489.32 6,498.89 13.5K
09:49 6,499.15 6,499.30 6,496.70 6,496.70 9.2K
09:50 6,495.65 6,495.65 6,493.16 6,493.16 8.5K
09:51 6,492.46 6,494.15 6,492.27 6,494.15 16.3K
09:52 6,493.47 6,493.47 6,492.05 6,493.23 9.9K
09:53 6,494.01 6,494.01 6,492.65 6,492.65 5.0K
09:54 6,493.25 6,498.60 6,493.25 6,498.60 9.8K
09:55 6,499.43 6,500.32 6,499.43 6,500.32 7.3K
09:56 6,499.76 6,499.76 6,498.71 6,499.23 7.8K
09:57 6,499.86 6,499.86 6,498.06 6,498.06 6.2K
09:58 6,497.80 6,499.01 6,497.78 6,499.01 4.8K
09:59 6,499.40 6,499.40 6,497.80 6,497.91 5.6K
10:00 6,497.86 6,498.56 6,497.23 6,497.56 13.6K
10:01 6,498.59 6,500.00 6,498.59 6,500.00 6.7K
10:02 6,500.40 6,500.60 6,499.94 6,500.60 5.9K
10:03 6,501.90 6,502.60 6,501.26 6,501.26 10.5K
10:04 6,501.26 6,501.93 6,500.61 6,501.93 5.7K
10:05 6,501.78 6,501.78 6,501.07 6,501.15 7.5K
10:06 6,500.56 6,500.56 6,497.48 6,497.92 10.4K
10:07 6,498.05 6,499.46 6,498.05 6,499.40 6.8K
10:08 6,499.74 6,499.74 6,499.10 6,499.10 6.0K
10:09 6,499.67 6,499.67 6,498.00 6,498.00 12.1K
10:10 6,497.44 6,497.66 6,496.42 6,497.66 11.1K
10:11 6,498.06 6,498.44 6,498.06 6,498.24 2.6K
10:12 6,498.69 6,498.69 6,497.63 6,497.63 8.4K
10:13 6,497.37 6,499.29 6,497.37 6,499.29 4.5K
10:14 6,499.17 6,499.17 6,495.92 6,495.92 6.9K
10:15 6,494.73 6,495.01 6,494.20 6,495.01 11.9K
10:16 6,494.60 6,495.78 6,494.60 6,495.72 2.2K
10:17 6,495.98 6,495.98 6,492.99 6,492.99 2.4K
10:18 6,492.60 6,492.60 6,491.73 6,491.74 6.7K
10:19 6,491.55 6,491.55 6,489.81 6,489.81 5.8K
10:20 6,490.26 6,490.32 6,489.67 6,490.32 4.6K
10:21 6,490.18 6,492.49 6,490.18 6,492.49 9.3K
10:22 6,493.25 6,493.25 6,492.92 6,492.92 3.2K
10:23 6,492.99 6,492.99 6,490.73 6,490.73 6.0K
10:24 6,490.73 6,490.73 6,489.77 6,489.77 6.8K
10:25 6,489.70 6,489.70 6,488.81 6,489.28 8.9K
10:26 6,489.22 6,490.56 6,489.22 6,490.56 3.4K
10:27 6,490.68 6,491.85 6,490.68 6,491.85 6.7K
10:28 6,492.46 6,493.65 6,492.46 6,493.43 9.9K
10:29 6,493.74 6,493.98 6,493.74 6,493.91 4.9K
10:30 6,493.77 6,494.42 6,493.77 6,494.42 11.0K
10:31 6,494.70 6,495.47 6,494.70 6,495.28 7.8K
10:32 6,495.54 6,495.99 6,495.34 6,495.51 5.9K
10:33 6,495.89 6,496.33 6,495.69 6,496.25 8.2K
10:34 6,496.50 6,496.88 6,495.75 6,495.75 10.1K
10:35 6,496.23 6,496.61 6,496.23 6,496.61 5.2K
10:36 6,496.55 6,497.32 6,496.55 6,497.32 3.6K
10:37 6,497.32 6,499.65 6,497.32 6,499.65 8.4K
10:38 6,499.78 6,500.01 6,499.76 6,499.76 7.4K
10:39 6,500.80 6,501.25 6,500.70 6,501.25 5.2K
10:40 6,501.12 6,501.12 6,499.61 6,499.69 5.2K
10:41 6,500.28 6,501.56 6,500.28 6,501.56 7.1K
10:42 6,501.88 6,504.42 6,501.88 6,504.42 10.8K
10:43 6,504.63 6,505.52 6,504.63 6,505.26 14.2K
10:44 6,505.32 6,505.32 6,504.69 6,504.69 5.7K
10:45 6,504.63 6,504.63 6,503.39 6,503.39 5.1K
10:46 6,502.86 6,503.63 6,502.86 6,503.38 6.7K
10:47 6,503.75 6,504.67 6,503.63 6,504.67 8.2K
10:48 6,504.36 6,506.15 6,504.36 6,506.15 6.0K
10:49 6,505.86 6,506.51 6,505.17 6,505.17 5.0K
10:50 6,505.53 6,505.88 6,505.53 6,505.88 2.6K
10:51 6,507.83 6,507.83 6,506.90 6,506.90 8.0K
10:52 6,507.29 6,507.78 6,507.29 6,507.76 2.3K
10:53 6,508.10 6,508.10 6,507.27 6,507.27 10.3K
10:54 6,507.43 6,507.98 6,507.43 6,507.98 1.6K
10:55 6,508.34 6,509.19 6,508.34 6,509.19 9.7K
10:56 6,509.64 6,510.70 6,509.64 6,510.70 4.1K
10:57 6,510.05 6,511.14 6,510.05 6,511.09 5.7K
10:58 6,511.03 6,511.43 6,511.03 6,511.43 7.2K
10:59 6,511.42 6,512.36 6,511.42 6,512.36 5.5K
11:00 6,512.44 6,512.53 6,511.54 6,512.53 4.5K
11:01 6,512.93 6,514.32 6,512.93 6,514.32 4.7K
11:02 6,514.33 6,515.28 6,514.33 6,515.28 8.6K
11:03 6,515.47 6,515.92 6,514.92 6,515.05 7.4K
11:04 6,515.55 6,515.81 6,515.55 6,515.56 23.8K
11:05 6,516.43 6,516.63 6,516.43 6,516.49 4.3K
11:06 6,516.36 6,516.52 6,516.21 6,516.52 7.2K
11:07 6,516.80 6,517.32 6,516.80 6,517.32 2.6K
11:08 6,517.69 6,520.16 6,517.69 6,520.16 6.5K
11:09 6,520.19 6,520.74 6,520.19 6,520.74 2.8K
11:10 6,521.13 6,522.24 6,521.13 6,521.86 12.2K
11:11 6,521.39 6,522.21 6,521.20 6,522.21 11.7K
11:12 6,522.69 6,522.69 6,522.20 6,522.20 4.7K
11:13 6,522.29 6,524.80 6,522.13 6,524.80 9.1K
11:14 6,524.80 6,525.03 6,524.43 6,524.90 8.6K
11:15 6,524.84 6,524.99 6,519.21 6,519.21 18.1K
11:16 6,519.63 6,519.76 6,519.63 6,519.76 9.9K
11:17 6,518.99 6,518.99 6,518.31 6,518.31 9.0K
11:18 6,518.37 6,518.37 6,517.94 6,517.99 11.2K
11:19 6,518.25 6,518.56 6,517.94 6,517.94 19.3K
11:20 6,517.94 6,518.41 6,517.81 6,518.13 13.3K
11:21 6,517.22 6,517.37 6,517.15 6,517.37 6.5K
11:22 6,518.02 6,519.63 6,518.02 6,519.63 11.7K
11:23 6,519.45 6,519.45 6,517.68 6,517.68 18.8K
11:24 6,518.31 6,518.31 6,517.67 6,517.67 2.4K
11:25 6,517.67 6,518.12 6,517.67 6,518.12 6.9K
11:26 6,518.38 6,518.38 6,517.53 6,517.53 4.6K
11:27 6,517.53 6,517.53 6,516.41 6,516.41 6.1K
11:28 6,516.09 6,516.66 6,516.09 6,516.66 5.2K
11:29 6,516.35 6,517.85 6,516.35 6,517.43 8.5K
11:30 6,517.65 6,518.20 6,517.65 6,517.71 7.0K
11:31 6,517.84 6,517.85 6,517.00 6,517.00 5.4K
11:32 6,516.82 6,517.88 6,516.82 6,516.93 8.3K
11:33 6,516.71 6,517.20 6,516.71 6,517.20 6.0K
11:34 6,516.47 6,516.66 6,515.51 6,515.51 7.9K
11:35 6,519.94 6,520.64 6,519.55 6,519.55 7.6K
11:36 6,520.52 6,521.63 6,520.52 6,521.63 13.2K
11:37 6,521.77 6,521.77 6,520.68 6,521.13 12.5K
11:38 6,521.13 6,521.13 6,520.21 6,520.47 5.4K
11:39 6,520.59 6,521.16 6,520.59 6,520.83 4.0K
11:40 6,520.44 6,520.44 6,516.66 6,516.66 12.0K
11:41 6,516.23 6,516.85 6,516.23 6,516.77 6.3K
11:42 6,516.60 6,516.73 6,516.33 6,516.33 1.8K
11:43 6,516.74 6,517.61 6,516.09 6,517.61 5.7K
11:44 6,517.00 6,517.12 6,516.30 6,516.95 2.7K
11:45 6,517.08 6,517.39 6,517.08 6,517.39 2.3K
11:46 6,516.61 6,517.02 6,516.31 6,517.02 9.7K
11:47 6,514.42 6,514.42 6,513.83 6,514.34 7.9K
11:48 6,514.47 6,514.47 6,514.00 6,514.00 2.5K
11:49 6,517.20 6,517.20 6,516.84 6,516.85 6.5K
11:50 6,517.89 6,519.10 6,517.89 6,518.86 4.3K
11:51 6,519.30 6,519.30 6,519.17 6,519.17 3.3K
11:52 6,519.67 6,520.24 6,519.67 6,520.24 9.2K
11:53 6,520.52 6,520.52 6,519.92 6,519.99 5.3K
11:54 6,519.86 6,519.86 6,519.50 6,519.51 4.3K
11:55 6,519.49 6,519.49 6,519.28 6,519.28 4.6K
11:56 6,519.16 6,519.80 6,519.16 6,519.80 4.8K
11:57 6,519.80 6,520.31 6,519.80 6,520.12 3.1K
11:58 6,520.43 6,520.43 6,518.33 6,518.33 7.0K
11:59 6,518.21 6,518.36 6,518.08 6,518.13 3.5K
12:00 6,518.55 6,518.55 6,516.36 6,516.36 8.9K
12:01 6,516.30 6,516.30 6,514.87 6,514.87 7.0K
12:02 6,515.00 6,515.00 6,514.24 6,514.24 3.0K
12:03 6,514.94 6,515.51 6,514.94 6,515.51 6.3K
12:04 6,515.38 6,515.90 6,515.38 6,515.90 2.6K
12:05 6,516.03 6,516.03 6,515.95 6,515.95 1.9K
12:06 6,515.93 6,515.93 6,514.91 6,515.00 4.9K
12:07 6,514.97 6,514.97 6,513.40 6,513.40 6.2K
12:08 6,513.25 6,513.25 6,512.82 6,512.82 7.6K
12:09 6,512.61 6,512.61 6,511.91 6,512.29 4.3K
12:10 6,512.13 6,512.13 6,511.88 6,512.07 4.9K
12:11 6,511.91 6,512.24 6,511.91 6,512.24 1.5K
12:12 6,512.27 6,512.30 6,512.16 6,512.30 3.3K
12:13 6,512.39 6,512.39 6,511.99 6,511.99 1.4K
12:14 6,510.62 6,510.62 6,510.56 6,510.56 3.1K
12:15 6,510.17 6,510.37 6,510.17 6,510.30 1.6K
12:16 6,510.30 6,511.02 6,510.11 6,510.24 28.0K
12:17 6,509.94 6,510.14 6,509.55 6,509.55 2.8K
12:18 6,509.55 6,510.33 6,509.55 6,510.33 2.2K
12:19 6,509.82 6,509.82 6,509.16 6,509.16 5.2K
12:20 6,504.40 6,504.40 6,503.88 6,503.88 9.5K
12:21 6,504.07 6,504.07 6,503.26 6,503.39 9.8K
12:22 6,503.51 6,503.84 6,503.51 6,503.84 2.7K
12:23 6,503.84 6,503.84 6,503.60 6,503.67 6.7K
12:24 6,503.71 6,503.74 6,503.71 6,503.74 1.2K
12:25 6,504.15 6,504.20 6,503.87 6,504.20 8.6K
12:26 6,504.95 6,505.86 6,504.95 6,505.86 3.6K
12:27 6,506.89 6,506.89 6,506.37 6,506.74 5.8K
12:28 6,506.79 6,506.79 6,505.71 6,505.71 4.7K
12:29 6,505.84 6,506.16 6,505.77 6,506.16 1.5K
12:30 6,506.83 6,507.49 6,506.83 6,507.49 3.8K
12:31 6,507.63 6,507.95 6,507.63 6,507.95 6.9K
12:32 6,508.07 6,508.39 6,508.00 6,508.00 3.2K
12:33 6,508.98 6,508.98 6,507.84 6,507.84 8.6K
12:34 6,507.82 6,509.24 6,507.82 6,509.24 4.2K
12:35 6,509.73 6,509.87 6,509.68 6,509.68 3.6K
12:36 6,508.89 6,509.23 6,508.89 6,509.23 11.2K
12:37 6,508.63 6,508.63 6,507.09 6,507.09 14.9K
12:38 6,507.03 6,507.15 6,507.03 6,507.15 3.4K
12:39 6,506.89 6,507.62 6,506.89 6,507.62 4.6K
12:40 6,507.38 6,508.02 6,507.38 6,507.81 7.6K
12:41 6,507.74 6,508.29 6,507.74 6,508.29 4.5K
12:42 6,508.29 6,508.29 6,508.21 6,508.21 2.0K
12:43 6,507.82 6,507.82 6,506.26 6,506.26 5.4K
12:44 6,506.13 6,507.33 6,506.13 6,507.33 3.0K
12:45 6,507.01 6,507.15 6,506.42 6,506.42 3.3K
12:46 6,506.81 6,507.52 6,506.81 6,507.49 8.9K
12:47 6,507.49 6,507.65 6,507.45 6,507.58 3.4K
12:48 6,507.58 6,507.61 6,507.58 6,507.61 2.2K
12:49 6,506.05 6,506.05 6,505.88 6,505.88 10.5K
12:50 6,505.76 6,505.76 6,504.88 6,504.88 4.1K
12:51 6,504.88 6,505.23 6,504.88 6,505.23 3.2K
12:52 6,504.51 6,504.64 6,504.51 6,504.64 1.5K
12:53 6,504.51 6,504.51 6,504.07 6,504.07 2.7K
12:54 6,504.20 6,504.20 6,503.88 6,503.88 3.6K
12:55 6,503.45 6,503.45 6,502.83 6,502.83 3.7K
12:56 6,502.83 6,502.95 6,502.83 6,502.95 4.9K
12:57 6,502.21 6,502.85 6,502.21 6,502.85 8.3K
12:58 6,502.85 6,502.85 6,502.81 6,502.81 4.2K
12:59 6,503.20 6,503.20 6,503.13 6,503.13 5.1K
13:00 6,504.03 6,504.40 6,504.03 6,504.09 2.7K
13:01 6,504.06 6,504.48 6,504.06 6,504.22 5.3K
13:02 6,504.35 6,504.48 6,504.35 6,504.48 4.1K
13:03 6,504.74 6,504.74 6,504.74 6,504.74 1.4K
13:04 6,504.56 6,504.63 6,504.56 6,504.63 5.1K
13:05 6,504.89 6,504.89 6,503.59 6,503.59 7.6K
13:06 6,503.57 6,503.57 6,501.87 6,501.87 12.7K
13:07 6,501.77 6,501.77 6,500.29 6,500.29 3.2K
13:08 6,501.38 6,501.90 6,501.38 6,501.90 1.6K
13:09 6,501.90 6,502.30 6,501.90 6,502.08 2.2K
13:10 6,502.08 6,502.54 6,502.08 6,502.54 5.5K
13:11 6,502.64 6,502.75 6,502.63 6,502.63 4.5K
13:12 6,502.43 6,502.62 6,502.43 6,502.46 1.1K
13:13 6,502.46 6,502.80 6,502.27 6,502.80 4.4K
13:14 6,502.80 6,502.80 6,502.65 6,502.65 1.4K
13:15 6,502.53 6,502.62 6,502.53 6,502.62 0.6K
13:16 6,502.50 6,502.50 6,502.50 6,502.50 1.6K
13:17 6,502.62 6,503.14 6,502.62 6,502.67 5.0K
13:18 6,502.86 6,502.87 6,502.74 6,502.87 1.6K
13:19 6,503.01 6,503.16 6,503.01 6,503.10 2.3K
13:20 6,503.10 6,504.53 6,502.99 6,504.53 4.3K
13:21 6,504.51 6,504.81 6,504.51 6,504.81 4.6K
13:22 6,504.89 6,505.34 6,504.89 6,505.34 2.5K
13:23 6,505.37 6,505.56 6,505.37 6,505.56 2.5K
13:24 6,505.69 6,506.08 6,505.69 6,506.08 9.2K
13:25 6,506.95 6,507.43 6,506.95 6,507.43 9.3K
13:26 6,507.24 6,507.24 6,506.21 6,506.21 14.3K
13:27 6,505.43 6,506.26 6,505.43 6,506.26 5.5K
13:28 6,506.39 6,506.39 6,505.80 6,505.91 2.2K
13:29 6,505.91 6,505.91 6,505.06 6,505.06 3.0K
13:30 6,505.51 6,506.88 6,505.51 6,506.88 7.1K
13:31 6,506.88 6,507.01 6,506.79 6,506.98 5.3K
13:32 6,506.98 6,506.98 6,506.73 6,506.73 2.7K
13:33 6,506.69 6,506.69 6,504.95 6,504.95 4.7K
13:34 6,504.95 6,504.95 6,502.08 6,502.08 2.9K
13:35 6,502.08 6,502.08 6,502.08 6,502.08 0.5K
13:36 6,501.69 6,501.69 6,499.67 6,499.67 5.5K
13:37 6,499.65 6,499.81 6,499.52 6,499.81 1.9K
13:38 6,499.42 6,499.42 6,499.17 6,499.17 2.3K
13:39 6,499.11 6,499.28 6,499.02 6,499.28 2.8K
13:40 6,499.34 6,499.36 6,499.06 6,499.06 3.1K
13:41 6,499.06 6,499.19 6,498.92 6,498.92 6.9K
13:42 6,498.53 6,498.80 6,498.53 6,498.80 5.7K
13:43 6,499.00 6,499.20 6,499.00 6,499.00 3.6K
13:44 6,498.77 6,499.49 6,498.77 6,499.49 8.8K
13:45 6,499.61 6,499.61 6,498.84 6,498.84 4.7K
13:46 6,498.66 6,498.66 6,498.40 6,498.40 9.0K
13:47 6,498.40 6,498.47 6,498.40 6,498.47 0.5K
13:48 6,497.75 6,497.77 6,496.79 6,496.79 7.8K
13:49 6,496.62 6,496.62 6,496.12 6,496.12 5.9K
13:50 6,496.20 6,496.88 6,496.20 6,496.88 2.1K
13:51 6,497.07 6,497.64 6,497.07 6,497.45 1.9K
13:52 6,497.06 6,497.91 6,497.06 6,497.91 13.1K
13:53 6,496.60 6,496.90 6,496.60 6,496.90 9.5K
13:54 6,496.93 6,497.26 6,496.81 6,496.81 4.0K
13:55 6,496.64 6,496.64 6,496.03 6,496.03 12.5K
13:56 6,496.03 6,496.03 6,494.76 6,494.76 9.4K
13:57 6,494.86 6,495.26 6,494.86 6,495.26 4.8K
13:58 6,495.38 6,495.70 6,495.38 6,495.70 7.0K
13:59 6,495.70 6,496.19 6,495.70 6,496.19 4.1K
14:00 6,495.72 6,496.99 6,495.72 6,496.99 5.6K
14:01 6,497.00 6,497.25 6,496.91 6,496.91 6.9K
14:02 6,496.80 6,497.60 6,496.80 6,497.60 12.7K
14:03 6,497.15 6,499.12 6,497.15 6,499.12 8.8K
14:04 6,499.27 6,499.27 6,499.15 6,499.15 0.7K
14:05 6,499.27 6,499.33 6,498.89 6,499.08 7.4K
14:06 6,499.39 6,500.27 6,499.39 6,500.27 2.3K
14:07 6,500.27 6,500.96 6,500.27 6,500.57 10.4K
14:08 6,500.57 6,500.70 6,500.31 6,500.31 2.2K
14:09 6,500.31 6,500.63 6,500.31 6,500.63 1.4K
14:10 6,500.65 6,501.50 6,500.63 6,501.50 6.2K
14:11 6,501.68 6,501.68 6,501.25 6,501.31 9.9K
14:12 6,501.31 6,501.38 6,500.79 6,500.79 4.4K
14:13 6,501.00 6,501.47 6,501.00 6,501.47 5.0K
14:14 6,501.66 6,501.82 6,501.64 6,501.66 3.2K
14:15 6,501.71 6,501.71 6,501.41 6,501.66 10.4K
14:16 6,501.60 6,502.63 6,501.60 6,502.63 4.2K
14:17 6,502.64 6,502.64 6,502.32 6,502.32 2.5K
14:18 6,502.32 6,502.32 6,501.91 6,501.91 5.3K
14:19 6,502.04 6,502.27 6,502.01 6,502.08 8.4K
14:20 6,501.58 6,501.58 6,501.10 6,501.10 53.9K
14:21 6,501.10 6,501.10 6,500.70 6,500.70 3.6K
14:22 6,502.05 6,502.05 6,500.97 6,500.97 32.9K
14:23 6,500.97 6,501.49 6,499.47 6,499.47 15.6K
14:24 6,497.81 6,498.13 6,497.36 6,497.74 16.2K
14:25 6,498.28 6,498.47 6,498.27 6,498.27 10.6K
14:26 6,497.95 6,498.01 6,496.92 6,496.92 15.3K
14:27 6,496.86 6,497.97 6,496.86 6,497.97 9.6K
14:28 6,497.63 6,497.63 6,497.22 6,497.22 5.9K
14:29 6,497.22 6,498.73 6,497.22 6,498.62 10.5K
14:30 6,499.06 6,499.58 6,499.06 6,499.58 3.2K
14:31 6,499.84 6,500.95 6,499.84 6,500.95 10.5K
14:32 6,501.77 6,503.06 6,501.77 6,503.06 5.9K
14:33 6,503.90 6,504.22 6,503.71 6,504.22 6.9K
14:34 6,504.68 6,504.68 6,504.00 6,504.00 5.0K
14:35 6,503.70 6,503.84 6,503.32 6,503.45 4.6K
14:36 6,503.45 6,503.53 6,503.35 6,503.35 8.8K
14:37 6,502.83 6,502.87 6,502.72 6,502.72 4.1K
14:38 6,502.52 6,502.86 6,502.52 6,502.73 6.0K
14:39 6,503.07 6,503.07 6,502.43 6,502.43 12.4K
14:40 6,502.41 6,502.41 6,500.92 6,500.92 7.4K
14:41 6,500.92 6,501.25 6,500.92 6,501.25 0.7K
14:42 6,501.14 6,502.00 6,501.14 6,501.97 5.6K
14:43 6,502.55 6,502.73 6,502.55 6,502.73 4.4K
14:44 6,502.68 6,504.43 6,502.68 6,504.43 8.1K
14:45 6,504.56 6,505.71 6,504.56 6,505.71 7.5K
14:46 6,506.34 6,507.43 6,506.27 6,507.43 5.2K
14:47 6,507.49 6,507.49 6,505.89 6,505.98 13.7K
14:48 6,506.05 6,507.81 6,506.05 6,507.81 4.2K
14:49 6,508.03 6,508.12 6,508.03 6,508.12 3.4K
14:50 6,507.99 6,508.27 6,507.94 6,507.94 5.8K
14:51 6,507.14 6,508.48 6,507.01 6,508.48 9.4K
14:52 6,508.21 6,508.94 6,508.21 6,508.30 13.4K
14:53 6,508.22 6,508.51 6,508.22 6,508.49 7.3K
14:54 6,508.69 6,508.69 6,508.32 6,508.32 10.9K
14:55 6,508.04 6,508.04 6,507.23 6,507.23 5.2K
14:56 6,507.88 6,509.65 6,507.88 6,509.65 20.2K
14:57 6,509.72 6,509.99 6,509.40 6,509.99 4.6K
14:58 6,509.99 6,511.10 6,509.99 6,511.10 3.0K
14:59 6,511.03 6,512.92 6,510.65 6,512.92 12.3K
15:00 6,513.00 6,513.00 6,512.56 6,512.56 6.7K
15:01 6,511.78 6,511.78 6,511.67 6,511.70 5.8K
15:02 6,511.95 6,512.14 6,511.95 6,512.14 2.2K
15:03 6,512.47 6,512.47 6,510.37 6,510.37 11.9K
15:04 6,509.88 6,509.88 6,509.10 6,509.10 8.7K
15:05 6,509.23 6,509.23 6,508.92 6,508.92 5.7K
15:06 6,508.92 6,509.36 6,508.91 6,508.91 3.7K
15:07 6,509.04 6,509.10 6,508.96 6,508.96 6.9K
15:08 6,509.04 6,509.04 6,508.50 6,508.57 8.1K
15:09 6,508.53 6,508.68 6,508.00 6,508.00 9.3K
15:10 6,507.13 6,507.32 6,507.05 6,507.05 9.9K
15:11 6,507.17 6,507.67 6,506.66 6,506.66 9.4K
15:12 6,506.33 6,506.33 6,505.00 6,505.00 4.9K
15:13 6,504.61 6,505.41 6,504.61 6,505.41 6.7K
15:14 6,506.29 6,506.54 6,506.09 6,506.09 7.3K
15:15 6,506.88 6,507.07 6,506.43 6,507.07 19.9K
15:16 6,508.55 6,508.94 6,508.55 6,508.72 6.9K
15:17 6,508.64 6,508.93 6,508.43 6,508.93 9.9K
15:18 6,508.94 6,510.52 6,508.94 6,510.52 12.7K
15:19 6,510.21 6,512.03 6,510.21 6,512.03 15.6K
15:20 6,511.44 6,511.56 6,511.37 6,511.56 6.1K
15:21 6,511.68 6,511.68 6,511.07 6,511.11 10.2K
15:22 6,510.19 6,510.19 6,509.36 6,509.36 11.6K
15:23 6,510.16 6,510.51 6,510.12 6,510.41 2.5K
15:24 6,510.82 6,510.82 6,510.63 6,510.69 7.2K
15:25 6,511.13 6,511.19 6,510.58 6,510.58 6.5K
15:26 6,510.16 6,510.52 6,510.16 6,510.52 7.7K
15:27 6,510.52 6,510.52 6,509.26 6,510.27 12.1K
15:28 6,510.20 6,510.36 6,510.20 6,510.23 4.8K
15:29 6,509.97 6,510.30 6,509.80 6,510.30 7.7K
15:30 6,510.32 6,510.83 6,510.32 6,510.83 6.1K
15:31 6,510.83 6,510.83 6,510.44 6,510.58 7.1K
15:32 6,509.89 6,510.28 6,509.85 6,510.28 7.9K
15:33 6,510.41 6,511.08 6,510.05 6,511.08 7.1K
15:34 6,511.08 6,511.27 6,511.08 6,511.13 2.0K
15:35 6,511.19 6,511.58 6,511.19 6,511.52 10.6K
15:36 6,511.32 6,512.12 6,511.32 6,512.12 8.1K
15:37 6,512.67 6,513.78 6,512.67 6,513.78 11.0K
15:38 6,513.63 6,513.83 6,513.34 6,513.55 11.8K
15:39 6,513.50 6,513.50 6,512.15 6,512.21 8.1K
15:40 6,512.13 6,512.87 6,512.13 6,512.87 6.7K
15:41 6,512.76 6,513.71 6,512.76 6,513.71 11.9K
15:42 6,513.55 6,516.22 6,513.55 6,516.15 17.3K
15:43 6,516.20 6,516.91 6,516.20 6,516.80 38.3K
15:44 6,517.60 6,517.62 6,517.25 6,517.62 20.8K
15:45 6,517.12 6,517.12 6,516.39 6,516.39 13.4K
15:46 6,516.64 6,516.77 6,516.35 6,516.35 5.6K
15:47 6,517.09 6,517.79 6,517.09 6,517.66 17.7K
15:48 6,519.78 6,519.78 6,518.57 6,519.32 14.3K
15:49 6,518.86 6,520.17 6,518.86 6,520.17 16.3K
15:50 6,522.04 6,522.04 6,518.15 6,518.15 92.7K
15:51 6,517.44 6,517.44 6,516.22 6,516.42 18.9K
15:52 6,515.69 6,516.27 6,515.69 6,516.06 15.5K
15:53 6,516.01 6,516.01 6,515.04 6,515.04 20.0K
15:54 6,513.89 6,514.38 6,513.66 6,514.38 29.7K
15:55 6,513.89 6,514.74 6,513.89 6,514.31 43.7K
15:56 6,515.17 6,517.29 6,514.95 6,517.29 59.0K
15:57 6,517.50 6,519.20 6,517.50 6,519.20 40.8K
15:58 6,519.56 6,519.62 6,519.18 6,519.18 51.6K
15:59 6,519.59 6,520.28 6,519.26 6,520.28 69.4K
16:00 6,520.65 6,520.65 6,519.53 6,519.53 10,529.4K
16:01 6,519.53 6,519.53 6,519.53 6,519.53 126.9K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据