S&P/TSX Energy Transition Materials TR (GSPETMG)

GSPETMG
🏛️ 加拿大 →
1,889.48
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 1,822.83 1,822.88 1,820.42 1,822.88 0.0K
09:31 1,824.61 1,830.15 1,824.61 1,830.15 0.0K
09:32 1,831.95 1,841.17 1,831.95 1,841.17 0.0K
09:33 1,841.89 1,841.92 1,839.14 1,841.51 0.0K
09:34 1,840.24 1,840.62 1,838.90 1,840.62 0.0K
09:35 1,841.97 1,846.58 1,841.97 1,846.58 0.0K
09:36 1,845.30 1,846.01 1,841.41 1,841.41 0.0K
09:37 1,840.99 1,840.99 1,834.10 1,834.10 0.0K
09:38 1,835.21 1,835.21 1,831.01 1,831.01 0.0K
09:39 1,829.60 1,829.60 1,827.80 1,827.80 0.0K
09:40 1,826.35 1,827.39 1,826.35 1,827.07 0.0K
09:41 1,827.01 1,828.87 1,826.59 1,826.79 0.0K
09:42 1,826.40 1,826.40 1,824.00 1,825.07 0.0K
09:43 1,824.93 1,827.81 1,824.93 1,827.81 0.0K
09:44 1,829.28 1,830.04 1,828.12 1,828.12 0.0K
09:45 1,826.31 1,829.06 1,826.31 1,829.06 0.0K
09:46 1,828.34 1,828.34 1,826.81 1,826.81 0.0K
09:47 1,827.79 1,830.36 1,827.79 1,830.36 0.0K
09:48 1,829.62 1,831.31 1,829.62 1,830.38 0.0K
09:49 1,829.68 1,830.67 1,829.68 1,830.51 0.0K
09:50 1,829.79 1,831.88 1,829.79 1,831.88 0.0K
09:51 1,830.39 1,830.39 1,829.06 1,829.06 0.0K
09:52 1,828.63 1,828.90 1,827.39 1,827.39 0.0K
09:53 1,828.15 1,830.87 1,828.15 1,830.87 0.0K
09:54 1,830.99 1,832.26 1,830.99 1,832.08 0.0K
09:55 1,831.70 1,831.91 1,830.26 1,830.26 0.0K
09:56 1,830.81 1,830.95 1,829.54 1,829.54 0.0K
09:57 1,830.48 1,832.51 1,830.48 1,832.51 0.0K
09:58 1,832.40 1,834.11 1,832.40 1,834.11 0.0K
09:59 1,834.59 1,836.95 1,834.59 1,836.95 0.0K
10:00 1,837.28 1,839.50 1,837.28 1,838.59 0.0K
10:01 1,838.88 1,838.88 1,837.68 1,837.68 0.0K
10:02 1,837.71 1,837.71 1,834.64 1,834.64 0.0K
10:03 1,835.32 1,836.01 1,834.23 1,834.23 0.0K
10:04 1,834.31 1,834.31 1,833.71 1,833.86 0.0K
10:05 1,835.50 1,837.08 1,835.33 1,837.08 0.0K
10:06 1,837.69 1,837.69 1,836.82 1,837.06 0.0K
10:07 1,836.34 1,836.34 1,834.76 1,835.05 0.0K
10:08 1,835.45 1,836.85 1,835.41 1,836.85 0.0K
10:09 1,837.15 1,837.82 1,836.77 1,837.82 0.0K
10:10 1,837.18 1,837.74 1,836.57 1,836.57 0.0K
10:11 1,835.85 1,835.85 1,834.52 1,834.52 0.0K
10:12 1,834.95 1,835.68 1,834.95 1,835.68 0.0K
10:13 1,835.99 1,835.99 1,835.28 1,835.39 0.0K
10:14 1,835.21 1,836.81 1,835.21 1,836.09 0.0K
10:15 1,837.13 1,837.98 1,835.48 1,837.98 0.0K
10:16 1,836.84 1,839.03 1,836.84 1,839.03 0.0K
10:17 1,839.11 1,839.35 1,839.11 1,839.28 0.0K
10:18 1,839.65 1,839.65 1,837.92 1,837.92 0.0K
10:19 1,839.04 1,840.05 1,839.03 1,839.03 0.0K
10:20 1,839.01 1,839.44 1,838.34 1,838.34 0.0K
10:21 1,838.28 1,838.28 1,836.44 1,836.44 0.0K
10:22 1,836.98 1,837.46 1,836.98 1,837.21 0.0K
10:23 1,836.61 1,837.90 1,836.61 1,837.72 0.0K
10:24 1,837.30 1,837.30 1,835.02 1,835.04 0.0K
10:25 1,835.40 1,835.40 1,831.34 1,831.34 0.0K
10:26 1,831.91 1,831.91 1,830.02 1,830.02 0.0K
10:27 1,829.50 1,829.50 1,827.53 1,827.53 0.0K
10:28 1,827.77 1,828.06 1,827.55 1,828.06 0.0K
10:29 1,827.74 1,828.72 1,827.74 1,828.72 0.0K
10:30 1,828.53 1,828.61 1,828.21 1,828.61 0.0K
10:31 1,828.20 1,828.20 1,827.47 1,827.70 0.0K
10:32 1,828.52 1,828.91 1,828.52 1,828.81 0.0K
10:33 1,829.18 1,829.47 1,828.00 1,828.00 0.0K
10:34 1,828.07 1,828.07 1,826.31 1,826.31 0.0K
10:35 1,826.23 1,827.08 1,825.70 1,825.70 0.0K
10:36 1,825.93 1,827.30 1,825.93 1,827.30 0.0K
10:37 1,827.51 1,828.44 1,827.51 1,828.44 0.0K
10:38 1,828.81 1,831.02 1,828.81 1,831.02 0.0K
10:39 1,831.53 1,833.74 1,831.53 1,833.74 0.0K
10:40 1,833.11 1,835.32 1,833.11 1,835.32 0.0K
10:41 1,834.85 1,834.85 1,834.48 1,834.58 0.0K
10:42 1,835.03 1,835.03 1,833.88 1,834.92 0.0K
10:43 1,835.01 1,835.46 1,834.93 1,835.46 0.0K
10:44 1,835.52 1,835.58 1,835.35 1,835.58 0.0K
10:45 1,835.02 1,835.16 1,834.01 1,834.01 0.0K
10:46 1,833.24 1,834.09 1,832.06 1,832.06 0.0K
10:47 1,833.43 1,833.49 1,832.71 1,832.71 0.0K
10:48 1,832.55 1,832.55 1,832.37 1,832.47 0.0K
10:49 1,832.61 1,832.61 1,831.73 1,831.73 0.0K
10:50 1,830.83 1,830.83 1,830.17 1,830.17 0.0K
10:51 1,830.03 1,831.57 1,830.03 1,831.51 0.0K
10:52 1,831.75 1,831.75 1,831.30 1,831.35 0.0K
10:53 1,831.83 1,831.83 1,830.77 1,830.77 0.0K
10:54 1,830.57 1,830.96 1,830.57 1,830.74 0.0K
10:55 1,830.91 1,832.49 1,830.91 1,832.49 0.0K
10:56 1,832.82 1,832.82 1,831.52 1,832.30 0.0K
10:57 1,832.27 1,832.74 1,832.27 1,832.74 0.0K
10:58 1,832.49 1,832.78 1,832.49 1,832.76 0.0K
10:59 1,832.22 1,832.22 1,831.70 1,831.79 0.0K
11:00 1,831.86 1,832.37 1,831.86 1,832.37 0.0K
11:01 1,832.06 1,832.06 1,831.65 1,831.67 0.0K
11:02 1,832.28 1,832.75 1,832.07 1,832.31 0.0K
11:03 1,832.11 1,832.67 1,831.51 1,832.67 0.0K
11:04 1,832.98 1,833.77 1,832.98 1,833.77 0.0K
11:05 1,833.58 1,833.90 1,833.56 1,833.90 0.0K
11:06 1,833.52 1,833.86 1,833.44 1,833.73 0.0K
11:07 1,832.97 1,833.61 1,832.97 1,833.55 0.0K
11:08 1,833.93 1,833.93 1,832.68 1,832.68 0.0K
11:09 1,832.09 1,832.09 1,830.82 1,830.82 0.0K
11:10 1,830.79 1,830.95 1,829.70 1,829.70 0.0K
11:11 1,829.66 1,830.19 1,829.45 1,829.45 0.0K
11:12 1,829.33 1,829.58 1,828.97 1,828.97 0.0K
11:13 1,829.75 1,830.00 1,829.12 1,829.12 0.0K
11:14 1,829.37 1,829.95 1,829.22 1,829.22 0.0K
11:15 1,829.14 1,829.14 1,828.31 1,828.39 0.0K
11:16 1,828.21 1,830.75 1,828.21 1,830.75 0.0K
11:17 1,831.20 1,832.53 1,831.20 1,832.51 0.0K
11:18 1,832.93 1,833.58 1,832.93 1,833.27 0.0K
11:19 1,833.99 1,835.09 1,833.99 1,834.99 0.0K
11:20 1,834.47 1,834.47 1,833.80 1,834.37 0.0K
11:21 1,834.21 1,834.21 1,832.97 1,832.97 0.0K
11:22 1,833.57 1,833.79 1,833.28 1,833.79 0.0K
11:23 1,834.24 1,834.84 1,833.87 1,834.84 0.0K
11:24 1,834.97 1,835.76 1,834.93 1,835.76 0.0K
11:25 1,835.81 1,837.19 1,835.81 1,837.19 0.0K
11:26 1,837.46 1,839.38 1,837.46 1,839.38 0.0K
11:27 1,839.58 1,839.86 1,839.55 1,839.86 0.0K
11:28 1,839.93 1,840.17 1,839.93 1,840.06 0.0K
11:29 1,839.39 1,839.72 1,839.39 1,839.65 0.0K
11:30 1,839.67 1,840.01 1,838.99 1,838.99 0.0K
11:31 1,838.94 1,839.92 1,838.94 1,839.92 0.0K
11:32 1,839.79 1,840.29 1,839.79 1,840.29 0.0K
11:33 1,840.37 1,840.37 1,838.75 1,838.75 0.0K
11:34 1,839.07 1,839.79 1,839.07 1,839.75 0.0K
11:35 1,840.58 1,841.05 1,840.58 1,840.85 0.0K
11:36 1,840.40 1,841.53 1,840.40 1,841.53 0.0K
11:37 1,841.93 1,842.00 1,841.60 1,841.60 0.0K
11:38 1,841.62 1,842.56 1,841.62 1,842.28 0.0K
11:39 1,841.74 1,842.93 1,841.74 1,842.93 0.0K
11:40 1,843.16 1,844.02 1,843.03 1,843.76 0.0K
11:41 1,843.42 1,843.64 1,842.76 1,842.82 0.0K
11:42 1,842.74 1,842.74 1,841.81 1,841.81 0.0K
11:43 1,841.26 1,842.00 1,841.26 1,841.40 0.0K
11:44 1,841.32 1,841.69 1,841.32 1,841.38 0.0K
11:45 1,841.14 1,841.14 1,840.12 1,840.77 0.0K
11:46 1,840.64 1,841.25 1,840.64 1,841.25 0.0K
11:47 1,840.97 1,841.05 1,840.34 1,840.34 0.0K
11:48 1,840.10 1,840.79 1,840.10 1,840.79 0.0K
11:49 1,841.11 1,841.50 1,841.11 1,841.50 0.0K
11:50 1,841.80 1,841.80 1,840.88 1,840.88 0.0K
11:51 1,840.95 1,842.27 1,840.95 1,842.27 0.0K
11:52 1,842.77 1,842.77 1,842.17 1,842.35 0.0K
11:53 1,842.41 1,842.62 1,842.41 1,842.43 0.0K
11:54 1,842.78 1,843.28 1,842.68 1,843.28 0.0K
11:55 1,842.80 1,842.80 1,842.41 1,842.66 0.0K
11:56 1,842.71 1,843.35 1,842.71 1,843.24 0.0K
11:57 1,843.10 1,843.10 1,842.12 1,842.12 0.0K
11:58 1,842.28 1,842.29 1,841.78 1,841.78 0.0K
11:59 1,840.54 1,840.54 1,838.98 1,838.98 0.0K
12:00 1,838.91 1,839.13 1,837.95 1,837.95 0.0K
12:01 1,837.83 1,838.78 1,837.83 1,838.78 0.0K
12:02 1,838.95 1,839.69 1,838.95 1,839.32 0.0K
12:03 1,838.95 1,839.14 1,838.76 1,838.93 0.0K
12:04 1,839.21 1,839.21 1,838.42 1,838.42 0.0K
12:05 1,838.48 1,838.64 1,838.35 1,838.47 0.0K
12:06 1,838.83 1,840.01 1,838.83 1,840.01 0.0K
12:07 1,840.00 1,840.00 1,838.92 1,839.08 0.0K
12:08 1,839.03 1,839.03 1,837.79 1,837.81 0.0K
12:09 1,837.58 1,837.58 1,836.70 1,836.95 0.0K
12:10 1,836.89 1,836.91 1,836.49 1,836.49 0.0K
12:11 1,836.44 1,836.44 1,836.02 1,836.02 0.0K
12:12 1,835.86 1,836.74 1,835.86 1,836.74 0.0K
12:13 1,836.59 1,836.81 1,836.35 1,836.81 0.0K
12:14 1,836.78 1,836.92 1,836.78 1,836.86 0.0K
12:15 1,836.72 1,836.92 1,836.48 1,836.48 0.0K
12:16 1,835.22 1,835.22 1,834.23 1,834.69 0.0K
12:17 1,834.55 1,834.55 1,833.62 1,833.90 0.0K
12:18 1,834.73 1,835.49 1,834.73 1,835.49 0.0K
12:19 1,835.53 1,836.09 1,835.53 1,836.05 0.0K
12:20 1,836.37 1,837.29 1,836.34 1,837.29 0.0K
12:21 1,837.67 1,839.17 1,837.67 1,839.17 0.0K
12:22 1,839.04 1,839.11 1,838.83 1,838.92 0.0K
12:23 1,839.26 1,839.26 1,838.87 1,839.16 0.0K
12:24 1,838.77 1,839.09 1,838.77 1,838.96 0.0K
12:25 1,838.95 1,839.34 1,838.95 1,839.05 0.0K
12:26 1,838.37 1,839.02 1,838.37 1,838.89 0.0K
12:27 1,838.19 1,838.39 1,837.37 1,837.37 0.0K
12:28 1,837.08 1,837.19 1,836.39 1,836.39 0.0K
12:29 1,836.32 1,837.42 1,836.32 1,837.42 0.0K
12:30 1,837.66 1,838.46 1,837.66 1,838.46 0.0K
12:31 1,838.70 1,839.00 1,838.57 1,839.00 0.0K
12:32 1,839.01 1,839.30 1,839.01 1,839.01 0.0K
12:33 1,838.44 1,838.44 1,837.77 1,837.77 0.0K
12:34 1,837.55 1,838.23 1,837.55 1,837.80 0.0K
12:35 1,837.66 1,837.66 1,837.38 1,837.47 0.0K
12:36 1,837.55 1,837.94 1,837.55 1,837.77 0.0K
12:37 1,837.37 1,837.72 1,837.37 1,837.72 0.0K
12:38 1,837.89 1,838.25 1,837.78 1,838.25 0.0K
12:39 1,838.16 1,838.16 1,837.85 1,838.03 0.0K
12:40 1,837.82 1,838.16 1,837.82 1,838.01 0.0K
12:41 1,837.93 1,838.11 1,837.29 1,837.31 0.0K
12:42 1,837.60 1,837.60 1,837.37 1,837.37 0.0K
12:43 1,837.32 1,837.63 1,837.18 1,837.59 0.0K
12:44 1,837.95 1,839.06 1,837.95 1,839.01 0.0K
12:45 1,839.04 1,839.42 1,839.04 1,839.42 0.0K
12:46 1,838.40 1,838.40 1,837.94 1,838.26 0.0K
12:47 1,838.16 1,838.41 1,838.16 1,838.16 0.0K
12:48 1,837.92 1,838.47 1,837.61 1,838.47 0.0K
12:49 1,838.38 1,838.95 1,838.38 1,838.95 0.0K
12:50 1,839.30 1,839.38 1,839.22 1,839.27 0.0K
12:51 1,839.07 1,839.34 1,838.69 1,838.69 0.0K
12:52 1,838.40 1,838.59 1,838.40 1,838.59 0.0K
12:53 1,838.50 1,838.75 1,838.44 1,838.72 0.0K
12:54 1,838.73 1,839.17 1,838.73 1,839.04 0.0K
12:55 1,839.41 1,839.41 1,839.31 1,839.31 0.0K
12:56 1,839.34 1,839.42 1,839.21 1,839.42 0.0K
12:57 1,839.47 1,839.71 1,839.31 1,839.58 0.0K
12:58 1,839.76 1,840.19 1,839.76 1,840.10 0.0K
12:59 1,840.24 1,840.59 1,840.06 1,840.06 0.0K
13:00 1,839.89 1,839.98 1,839.89 1,839.98 0.0K
13:01 1,839.81 1,841.06 1,839.81 1,841.06 0.0K
13:02 1,841.02 1,841.02 1,840.75 1,840.75 0.0K
13:03 1,840.69 1,840.69 1,840.11 1,840.11 0.0K
13:04 1,840.43 1,840.55 1,840.43 1,840.53 0.0K
13:05 1,840.62 1,840.62 1,839.94 1,839.94 0.0K
13:06 1,840.58 1,841.09 1,840.58 1,840.89 0.0K
13:07 1,840.67 1,840.67 1,839.74 1,839.74 0.0K
13:08 1,839.79 1,839.79 1,839.38 1,839.38 0.0K
13:09 1,839.42 1,839.79 1,839.42 1,839.79 0.0K
13:10 1,839.70 1,839.70 1,839.14 1,839.55 0.0K
13:11 1,839.42 1,839.82 1,839.42 1,839.82 0.0K
13:12 1,839.83 1,840.09 1,839.83 1,840.09 0.0K
13:13 1,839.74 1,839.85 1,839.14 1,839.14 0.0K
13:14 1,839.30 1,839.30 1,839.17 1,839.18 0.0K
13:15 1,839.24 1,839.24 1,838.32 1,838.84 0.0K
13:16 1,839.41 1,839.65 1,839.41 1,839.65 0.0K
13:17 1,839.19 1,839.30 1,838.98 1,839.18 0.0K
13:18 1,839.08 1,839.08 1,838.95 1,838.95 0.0K
13:19 1,839.65 1,839.96 1,839.65 1,839.79 0.0K
13:20 1,840.60 1,840.60 1,839.88 1,839.88 0.0K
13:21 1,839.65 1,839.83 1,839.65 1,839.77 0.0K
13:22 1,840.19 1,841.25 1,840.19 1,841.25 0.0K
13:23 1,841.06 1,841.48 1,841.06 1,841.48 0.0K
13:24 1,841.71 1,841.99 1,841.71 1,841.74 0.0K
13:25 1,841.89 1,842.16 1,841.79 1,842.16 0.0K
13:26 1,841.65 1,842.07 1,841.63 1,842.07 0.0K
13:27 1,842.22 1,842.29 1,841.98 1,841.99 0.0K
13:28 1,842.11 1,842.95 1,842.04 1,842.95 0.0K
13:29 1,842.94 1,843.10 1,842.94 1,843.08 0.0K
13:30 1,843.00 1,843.22 1,842.98 1,843.00 0.0K
13:31 1,843.46 1,843.68 1,842.63 1,842.63 0.0K
13:32 1,842.61 1,842.84 1,842.16 1,842.20 0.0K
13:33 1,842.67 1,842.67 1,842.44 1,842.47 0.0K
13:34 1,842.55 1,843.09 1,842.55 1,842.89 0.0K
13:35 1,842.73 1,842.94 1,842.53 1,842.53 0.0K
13:36 1,842.80 1,842.84 1,842.45 1,842.45 0.0K
13:37 1,842.48 1,843.00 1,842.48 1,843.00 0.0K
13:38 1,843.23 1,843.23 1,841.91 1,841.91 0.0K
13:39 1,842.18 1,842.26 1,841.84 1,841.95 0.0K
13:40 1,841.86 1,842.05 1,841.86 1,841.87 0.0K
13:41 1,841.64 1,841.64 1,840.59 1,840.73 0.0K
13:42 1,840.76 1,840.77 1,840.44 1,840.77 0.0K
13:43 1,840.58 1,841.41 1,840.58 1,841.41 0.0K
13:44 1,841.39 1,841.83 1,841.39 1,841.83 0.0K
13:45 1,841.81 1,841.97 1,841.69 1,841.97 0.0K
13:46 1,841.71 1,842.09 1,841.71 1,841.96 0.0K
13:47 1,841.98 1,842.63 1,841.98 1,842.63 0.0K
13:48 1,842.75 1,842.75 1,842.25 1,842.29 0.0K
13:49 1,842.23 1,842.47 1,842.23 1,842.47 0.0K
13:50 1,842.46 1,842.46 1,842.05 1,842.05 0.0K
13:51 1,841.73 1,841.73 1,841.12 1,841.12 0.0K
13:52 1,841.36 1,841.70 1,841.36 1,841.50 0.0K
13:53 1,841.61 1,841.61 1,841.42 1,841.42 0.0K
13:54 1,841.29 1,841.29 1,840.52 1,840.52 0.0K
13:55 1,840.66 1,840.92 1,840.66 1,840.76 0.0K
13:56 1,840.16 1,840.16 1,840.06 1,840.06 0.0K
13:57 1,839.86 1,839.86 1,839.62 1,839.80 0.0K
13:58 1,839.79 1,839.79 1,839.52 1,839.52 0.0K
13:59 1,839.87 1,840.37 1,839.87 1,840.37 0.0K
14:00 1,840.50 1,840.78 1,840.46 1,840.70 0.0K
14:01 1,840.75 1,841.34 1,840.75 1,841.34 0.0K
14:02 1,841.40 1,841.89 1,841.40 1,841.59 0.0K
14:03 1,841.70 1,841.70 1,838.56 1,840.08 0.0K
14:04 1,840.43 1,840.68 1,840.10 1,840.10 0.0K
14:05 1,839.86 1,839.87 1,838.32 1,838.32 0.0K
14:06 1,838.22 1,838.35 1,838.07 1,838.35 0.0K
14:07 1,838.09 1,838.63 1,838.09 1,838.51 0.0K
14:08 1,838.44 1,838.44 1,837.98 1,837.98 0.0K
14:09 1,837.55 1,837.55 1,837.39 1,837.52 0.0K
14:10 1,837.63 1,837.63 1,836.49 1,836.49 0.0K
14:11 1,836.58 1,836.78 1,836.09 1,836.09 0.0K
14:12 1,836.10 1,836.55 1,836.10 1,836.55 0.0K
14:13 1,836.67 1,836.73 1,836.60 1,836.69 0.0K
14:14 1,836.66 1,837.26 1,836.66 1,837.14 0.0K
14:15 1,837.27 1,838.89 1,837.27 1,838.89 0.0K
14:16 1,839.20 1,839.20 1,838.68 1,838.73 0.0K
14:17 1,838.76 1,838.90 1,838.76 1,838.90 0.0K
14:18 1,838.89 1,839.67 1,838.89 1,839.67 0.0K
14:19 1,840.02 1,840.62 1,840.02 1,840.62 0.0K
14:20 1,840.70 1,840.70 1,840.39 1,840.39 0.0K
14:21 1,840.26 1,840.96 1,840.26 1,840.96 0.0K
14:22 1,840.98 1,841.00 1,840.89 1,840.89 0.0K
14:23 1,841.15 1,841.18 1,840.97 1,841.18 0.0K
14:24 1,841.49 1,841.91 1,841.49 1,841.73 0.0K
14:25 1,842.10 1,842.61 1,842.10 1,842.34 0.0K
14:26 1,842.14 1,842.14 1,841.48 1,841.48 0.0K
14:27 1,841.44 1,841.44 1,840.53 1,840.63 0.0K
14:28 1,840.23 1,840.23 1,839.90 1,839.95 0.0K
14:29 1,839.83 1,840.14 1,839.77 1,840.14 0.0K
14:30 1,840.24 1,840.87 1,840.24 1,840.87 0.0K
14:31 1,840.90 1,840.90 1,840.29 1,840.29 0.0K
14:32 1,840.14 1,840.16 1,840.12 1,840.15 0.0K
14:33 1,840.04 1,840.04 1,839.80 1,839.88 0.0K
14:34 1,840.54 1,840.59 1,840.42 1,840.44 0.0K
14:35 1,840.13 1,841.39 1,840.13 1,841.20 0.0K
14:36 1,841.48 1,841.63 1,841.24 1,841.56 0.0K
14:37 1,841.47 1,841.74 1,841.47 1,841.67 0.0K
14:38 1,841.47 1,841.48 1,841.40 1,841.48 0.0K
14:39 1,841.56 1,841.80 1,841.46 1,841.46 0.0K
14:40 1,841.52 1,842.51 1,841.52 1,842.51 0.0K
14:41 1,842.17 1,842.17 1,841.38 1,841.38 0.0K
14:42 1,841.44 1,841.44 1,841.27 1,841.30 0.0K
14:43 1,841.05 1,841.52 1,841.05 1,841.52 0.0K
14:44 1,841.62 1,841.62 1,841.55 1,841.62 0.0K
14:45 1,841.66 1,842.25 1,841.45 1,842.25 0.0K
14:46 1,842.30 1,842.30 1,842.15 1,842.15 0.0K
14:47 1,842.83 1,843.71 1,842.83 1,843.71 0.0K
14:48 1,843.76 1,844.87 1,843.76 1,844.87 0.0K
14:49 1,844.91 1,845.30 1,844.91 1,845.30 0.0K
14:50 1,844.97 1,844.97 1,844.52 1,844.52 0.0K
14:51 1,844.74 1,844.74 1,844.56 1,844.59 0.0K
14:52 1,844.58 1,844.58 1,844.27 1,844.27 0.0K
14:53 1,844.54 1,844.54 1,844.42 1,844.42 0.0K
14:54 1,843.97 1,844.13 1,843.92 1,844.13 0.0K
14:55 1,844.11 1,844.38 1,843.85 1,843.85 0.0K
14:56 1,843.80 1,843.89 1,843.68 1,843.89 0.0K
14:57 1,844.04 1,844.43 1,843.96 1,844.43 0.0K
14:58 1,844.50 1,844.50 1,844.19 1,844.43 0.0K
14:59 1,844.23 1,844.28 1,843.95 1,843.95 0.0K
15:00 1,843.67 1,843.67 1,843.22 1,843.22 0.0K
15:01 1,843.55 1,843.64 1,842.95 1,842.95 0.0K
15:02 1,842.90 1,842.90 1,842.32 1,842.32 0.0K
15:03 1,842.63 1,842.63 1,842.43 1,842.59 0.0K
15:04 1,842.50 1,842.50 1,842.27 1,842.27 0.0K
15:05 1,842.15 1,842.15 1,841.81 1,841.81 0.0K
15:06 1,841.62 1,841.62 1,840.45 1,840.45 0.0K
15:07 1,840.29 1,840.29 1,839.17 1,839.17 0.0K
15:08 1,839.14 1,839.16 1,838.67 1,838.67 0.0K
15:09 1,838.86 1,838.86 1,838.56 1,838.57 0.0K
15:10 1,838.46 1,838.62 1,838.46 1,838.62 0.0K
15:11 1,838.54 1,838.95 1,838.54 1,838.95 0.0K
15:12 1,838.79 1,839.55 1,838.79 1,839.55 0.0K
15:13 1,839.83 1,840.92 1,839.83 1,840.92 0.0K
15:14 1,841.08 1,842.12 1,841.08 1,842.12 0.0K
15:15 1,842.14 1,842.14 1,841.44 1,841.44 0.0K
15:16 1,841.66 1,842.03 1,841.65 1,842.03 0.0K
15:17 1,842.02 1,842.37 1,842.00 1,842.37 0.0K
15:18 1,842.23 1,843.14 1,842.23 1,842.80 0.0K
15:19 1,842.72 1,843.04 1,842.72 1,843.04 0.0K
15:20 1,842.86 1,843.60 1,842.86 1,843.50 0.0K
15:21 1,843.35 1,843.52 1,843.35 1,843.41 0.0K
15:22 1,843.45 1,843.61 1,843.30 1,843.61 0.0K
15:23 1,843.77 1,844.02 1,843.77 1,844.02 0.0K
15:24 1,844.03 1,844.03 1,843.85 1,843.91 0.0K
15:25 1,843.70 1,843.84 1,843.65 1,843.84 0.0K
15:26 1,843.93 1,843.93 1,843.67 1,843.67 0.0K
15:27 1,843.51 1,843.51 1,843.35 1,843.35 0.0K
15:28 1,843.35 1,843.55 1,843.34 1,843.34 0.0K
15:29 1,843.13 1,843.13 1,842.99 1,842.99 0.0K
15:30 1,842.95 1,842.97 1,842.80 1,842.95 0.0K
15:31 1,842.87 1,843.18 1,842.81 1,843.18 0.0K
15:32 1,843.30 1,843.30 1,842.84 1,842.84 0.0K
15:33 1,842.78 1,842.78 1,842.42 1,842.43 0.0K
15:34 1,842.08 1,842.26 1,841.92 1,841.92 0.0K
15:35 1,842.02 1,842.02 1,841.08 1,841.08 0.0K
15:36 1,841.18 1,841.18 1,840.93 1,841.01 0.0K
15:37 1,840.89 1,841.31 1,840.89 1,841.22 0.0K
15:38 1,841.15 1,841.27 1,841.02 1,841.23 0.0K
15:39 1,840.91 1,840.95 1,840.75 1,840.75 0.0K
15:40 1,840.80 1,841.35 1,840.80 1,841.35 0.0K
15:41 1,841.21 1,841.33 1,841.13 1,841.33 0.0K
15:42 1,841.46 1,841.46 1,840.95 1,841.00 0.0K
15:43 1,840.77 1,841.26 1,840.76 1,841.14 0.0K
15:44 1,841.39 1,841.39 1,840.79 1,840.79 0.0K
15:45 1,840.58 1,841.12 1,840.58 1,841.12 0.0K
15:46 1,840.69 1,840.69 1,840.55 1,840.65 0.0K
15:47 1,840.38 1,840.57 1,840.21 1,840.28 0.0K
15:48 1,840.23 1,840.81 1,840.23 1,840.81 0.0K
15:49 1,840.99 1,841.59 1,840.99 1,841.59 0.0K
15:50 1,842.24 1,842.24 1,841.64 1,841.64 0.0K
15:51 1,841.42 1,841.42 1,839.89 1,839.89 0.0K
15:52 1,839.94 1,840.03 1,839.94 1,840.03 0.0K
15:53 1,840.17 1,840.17 1,839.85 1,839.94 0.0K
15:54 1,840.45 1,840.64 1,840.42 1,840.64 0.0K
15:55 1,840.76 1,840.76 1,839.38 1,839.59 0.0K
15:56 1,839.18 1,839.25 1,838.21 1,838.21 0.0K
15:57 1,838.17 1,839.01 1,838.17 1,838.84 0.0K
15:58 1,838.72 1,838.85 1,838.69 1,838.69 0.0K
15:59 1,838.49 1,839.01 1,838.49 1,838.75 0.0K
16:00 1,839.01 1,839.22 1,839.01 1,839.17 0.0K
16:01 1,839.22 1,839.27 1,839.06 1,839.06 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,861.55 1,900.88 1,861.55 1,889.48 0.0M
2025-09-26 1,822.83 1,846.58 1,820.42 1,839.40 0.0M
2025-09-25 1,789.74 1,827.42 1,775.31 1,821.94 0.0M
2025-09-24 1,802.07 1,863.42 1,797.45 1,797.54 0.0M
2025-09-23 1,782.96 1,801.73 1,767.22 1,779.68 0.0M
2025-09-22 1,744.25 1,778.34 1,731.97 1,774.78 0.0M
2025-09-19 1,698.12 1,740.45 1,698.03 1,733.07 0.0M
2025-09-18 1,683.70 1,688.78 1,664.26 1,686.50 0.0M
2025-09-17 1,681.85 1,704.33 1,664.11 1,679.59 0.0M
2025-09-16 1,722.95 1,722.95 1,686.61 1,688.24 0.0M
2025-09-15 1,666.84 1,724.99 1,666.84 1,724.99 0.0M
2025-09-12 1,671.19 1,674.07 1,656.71 1,664.30 0.0M
2025-09-11 1,637.81 1,676.50 1,634.99 1,666.38 0.0M
2025-09-10 1,621.68 1,646.96 1,621.68 1,640.90 0.0M
2025-09-09 1,615.73 1,648.72 1,615.13 1,615.46 0.0M
2025-09-08 1,610.33 1,618.09 1,593.16 1,618.09 0.0M
2025-09-05 1,587.10 1,609.86 1,577.22 1,606.01 0.0M
2025-09-04 1,593.60 1,593.60 1,563.08 1,576.79 0.0M
2025-09-03 1,576.39 1,608.32 1,576.39 1,600.71 0.0M
2025-09-02 1,565.95 1,568.09 1,531.17 1,568.09 0.0M
2025-08-29 1,563.74 1,584.37 1,552.06 1,571.42 0.0M
2025-08-28 1,550.91 1,562.31 1,545.25 1,556.69 0.0M
2025-08-27 1,552.45 1,552.45 1,537.08 1,549.46 0.0M
2025-08-26 1,545.93 1,571.45 1,542.81 1,561.10 0.0M
2025-08-25 1,538.69 1,553.85 1,535.92 1,543.36 0.0M
2025-08-22 1,486.88 1,541.64 1,486.64 1,537.57 0.0M
2025-08-21 1,456.61 1,484.40 1,456.61 1,483.49 0.0M
2025-08-20 1,460.34 1,461.41 1,442.86 1,455.95 0.0M
2025-08-19 1,513.18 1,513.18 1,465.20 1,467.45 0.0M
2025-08-18 1,515.39 1,515.84 1,494.37 1,509.34 0.0M
2025-08-15 1,519.76 1,520.65 1,503.30 1,518.22 0.0M
2025-08-14 1,512.44 1,519.56 1,503.97 1,517.03 0.0M
2025-08-13 1,525.30 1,545.35 1,511.04 1,523.71 0.0M
2025-08-12 1,501.06 1,524.60 1,501.06 1,520.95 0.0M
2025-08-11 1,508.55 1,524.41 1,492.18 1,494.79 0.0M
2025-08-08 1,492.85 1,519.06 1,492.85 1,506.82 0.0M
2025-08-07 1,458.05 1,482.44 1,458.05 1,481.35 0.0M
2025-08-06 1,446.98 1,462.52 1,438.03 1,443.08 0.0M
2025-08-05 1,408.34 1,442.33 1,408.34 1,440.63 0.0M
2025-08-01 1,397.39 1,397.39 1,370.66 1,386.18 0.0M
2025-07-31 1,402.24 1,418.96 1,400.69 1,409.36 0.0M
2025-07-30 1,446.92 1,448.61 1,391.21 1,407.25 0.0M
2025-07-29 1,468.61 1,470.89 1,442.91 1,452.21 0.0M
2025-07-28 1,481.10 1,481.10 1,444.28 1,469.57 0.0M
2025-07-25 1,496.36 1,496.36 1,471.65 1,484.74 0.0M
2025-07-24 1,501.59 1,514.52 1,490.36 1,497.43 0.0M
2025-07-23 1,495.38 1,519.26 1,489.00 1,505.54 0.0M
2025-07-22 1,472.32 1,500.63 1,457.90 1,500.09 0.0M
2025-07-21 1,476.14 1,496.39 1,468.42 1,470.29 0.0M
2025-07-18 1,463.80 1,472.72 1,456.61 1,462.86 0.0M
2025-07-17 1,429.96 1,467.39 1,428.82 1,460.71 0.0M
2025-07-16 1,433.77 1,435.63 1,405.59 1,430.82 0.0M
2025-07-15 1,435.43 1,439.50 1,413.22 1,430.69 0.0M
2025-07-14 1,426.05 1,433.04 1,419.65 1,431.82 0.0M
2025-07-11 1,423.77 1,428.85 1,412.18 1,428.85 0.0M
2025-07-10 1,409.65 1,429.39 1,407.26 1,427.21 0.0M
2025-07-09 1,408.53 1,408.95 1,385.15 1,389.98 0.0M
2025-07-08 1,425.28 1,438.29 1,399.17 1,406.03 0.0M
2025-07-07 1,416.74 1,420.57 1,397.45 1,419.29 0.0M
2025-07-04 1,420.35 1,422.54 1,415.23 1,421.89 0.0M
2025-07-03 1,428.35 1,431.38 1,414.17 1,423.64 0.0M
2025-07-02 1,398.94 1,441.66 1,398.94 1,430.25 0.0M
2025-06-30 1,387.23 1,392.69 1,374.06 1,389.65 0.0M
2025-06-27 1,404.86 1,404.86 1,376.72 1,384.82 0.0M
2025-06-26 1,355.73 1,416.57 1,355.73 1,411.49 0.0M
2025-06-25 1,348.16 1,350.40 1,336.86 1,346.10 0.0M
2025-06-24 1,331.73 1,352.38 1,330.27 1,348.16 0.0M
2025-06-23 1,312.37 1,334.06 1,307.70 1,332.56 0.0M
2025-06-20 1,335.58 1,342.60 1,311.96 1,312.36 0.0M
2025-06-19 1,336.79 1,341.35 1,331.14 1,332.98 0.0M
2025-06-18 1,334.08 1,350.38 1,331.85 1,340.87 0.0M
2025-06-17 1,342.22 1,342.22 1,328.52 1,332.03 0.0M
2025-06-16 1,318.57 1,353.25 1,318.57 1,342.94 0.0M
2025-06-13 1,310.77 1,316.85 1,294.21 1,310.25 0.0M
2025-06-12 1,322.94 1,329.55 1,304.30 1,316.51 0.0M
2025-06-11 1,336.01 1,346.36 1,322.51 1,329.82 0.0M
2025-06-10 1,352.27 1,352.51 1,324.10 1,335.51 0.0M
2025-06-09 1,324.67 1,362.88 1,324.67 1,350.04 0.0M
2025-06-06 1,321.41 1,331.10 1,311.87 1,317.98 0.0M
2025-06-05 1,300.58 1,325.49 1,300.58 1,314.28 0.0M
2025-06-04 1,269.21 1,284.03 1,269.21 1,282.84 0.0M
2025-06-03 1,246.84 1,268.06 1,234.34 1,267.14 0.0M
2025-06-02 1,235.63 1,254.87 1,235.63 1,246.44 0.0M
2025-05-30 1,246.95 1,246.95 1,219.02 1,229.69 0.0M
2025-05-29 1,264.48 1,274.71 1,251.03 1,252.65 0.0M
2025-05-28 1,267.73 1,267.73 1,253.61 1,259.85 0.0M
2025-05-27 1,260.86 1,275.91 1,260.83 1,265.60 0.0M
2025-05-26 1,249.59 1,261.05 1,243.86 1,259.68 0.0M
2025-05-23 1,214.16 1,254.86 1,214.16 1,254.86 0.0M
2025-05-22 1,212.23 1,223.42 1,199.87 1,215.04 0.0M
2025-05-21 1,214.64 1,233.34 1,211.69 1,213.37 0.0M
2025-05-20 1,214.09 1,219.92 1,208.53 1,219.79 0.0M
2025-05-16 1,224.16 1,224.16 1,195.05 1,212.53 0.0M
2025-05-15 1,235.56 1,235.56 1,213.40 1,231.34 0.0M
2025-05-14 1,248.91 1,252.46 1,241.76 1,244.20 0.0M
2025-05-13 1,243.76 1,263.42 1,243.47 1,249.64 0.0M
2025-05-12 1,228.54 1,259.73 1,228.54 1,240.52 0.0M
2025-05-09 1,190.81 1,210.55 1,187.61 1,210.10 0.0M
2025-05-08 1,178.87 1,196.31 1,175.50 1,184.87 0.0M
2025-05-07 1,181.53 1,181.53 1,160.81 1,169.80 0.0M
2025-05-06 1,159.17 1,185.91 1,157.03 1,184.48 0.0M
2025-05-05 1,176.59 1,176.59 1,157.93 1,158.29 0.0M
2025-05-02 1,163.68 1,179.24 1,159.06 1,169.87 0.0M
2025-05-01 1,147.72 1,168.52 1,144.18 1,152.18 0.0M
2025-04-30 1,137.71 1,145.73 1,116.77 1,142.29 0.0M
2025-04-29 1,171.72 1,182.45 1,164.56 1,171.03 0.0M
2025-04-28 1,175.58 1,184.17 1,158.01 1,171.95 0.0M
2025-04-25 1,173.90 1,179.89 1,167.42 1,175.98 0.0M
2025-04-24 1,149.58 1,190.37 1,149.58 1,185.95 0.0M
2025-04-23 1,111.74 1,154.52 1,111.74 1,142.71 0.0M
2025-04-22 1,088.52 1,111.87 1,088.52 1,097.91 0.0M
2025-04-21 1,099.26 1,103.68 1,062.69 1,078.06 0.0M
2025-04-17 1,106.33 1,110.65 1,088.05 1,098.16 0.0M
2025-04-16 1,102.59 1,120.04 1,090.39 1,106.38 0.0M
2025-04-15 1,100.96 1,111.86 1,094.28 1,098.38 0.0M
2025-04-14 1,083.96 1,112.23 1,082.54 1,100.31 0.0M
2025-04-11 1,036.32 1,084.38 1,036.32 1,074.59 0.0M
2025-04-10 1,070.10 1,070.10 1,002.48 1,026.43 0.0M
2025-04-09 971.07 1,094.00 957.41 1,085.97 0.0M
2025-04-08 1,031.34 1,053.40 956.64 966.81 0.0M
2025-04-07 993.25 1,061.96 961.67 1,011.16 0.0M
2025-04-04 1,096.02 1,096.02 978.22 1,006.63 0.0M
2025-04-03 1,163.91 1,163.91 1,112.97 1,113.00 0.0M
2025-04-02 1,208.24 1,220.59 1,200.72 1,216.19 0.0M
2025-04-01 1,210.04 1,217.10 1,194.65 1,215.39 0.0M
2025-03-31 1,216.92 1,216.92 1,173.22 1,206.23 0.0M
2025-03-28 1,266.19 1,268.84 1,219.38 1,222.84 0.0M
2025-03-27 1,279.42 1,283.24 1,257.79 1,270.64 0.0M
2025-03-26 1,328.13 1,328.13 1,278.48 1,282.21 0.0M
2025-03-25 1,326.41 1,337.83 1,323.78 1,326.30 0.0M
2025-03-24 1,314.48 1,333.90 1,314.48 1,320.32 0.0M
2025-03-21 1,319.31 1,319.31 1,289.25 1,306.38 0.0M
2025-03-20 1,323.26 1,342.45 1,313.08 1,322.66 0.0M
2025-03-19 1,314.90 1,339.97 1,310.17 1,333.42 0.0M
2025-03-18 1,306.47 1,314.27 1,294.94 1,311.99 0.0M
2025-03-17 1,275.32 1,305.02 1,275.32 1,302.55 0.0M
2025-03-14 1,257.06 1,274.19 1,253.19 1,273.37 0.0M
2025-03-13 1,218.48 1,250.43 1,217.27 1,244.75 0.0M
2025-03-12 1,212.78 1,225.70 1,207.02 1,218.69 0.0M
2025-03-11 1,176.58 1,211.48 1,176.58 1,206.52 0.0M
2025-03-10 1,209.54 1,209.54 1,153.83 1,170.53 0.0M
2025-03-07 1,217.97 1,231.99 1,194.56 1,220.76 0.0M
2025-03-06 1,222.52 1,242.32 1,215.78 1,224.30 0.0M
2025-03-05 1,176.34 1,234.41 1,176.34 1,234.41 0.0M
2025-03-04 1,161.46 1,187.49 1,132.33 1,170.64 0.0M
2025-03-03 1,220.51 1,234.16 1,161.28 1,161.75 0.0M
2025-02-28 1,203.05 1,206.69 1,185.95 1,204.06 0.0M
2025-02-27 1,239.76 1,243.85 1,211.23 1,211.74 0.0M
2025-02-26 1,232.74 1,253.08 1,229.33 1,233.55 0.0M
2025-02-25 1,226.99 1,230.13 1,198.61 1,216.84 0.0M
2025-02-24 1,227.47 1,236.10 1,207.82 1,227.24 0.0M
2025-02-21 1,287.82 1,287.82 1,220.96 1,223.08 0.0M
2025-02-20 1,272.45 1,295.18 1,272.45 1,290.79 0.0M
2025-02-19 1,288.75 1,288.75 1,261.77 1,266.61 0.0M
2025-02-18 1,295.40 1,297.58 1,282.52 1,295.18 0.0M
2025-02-14 1,321.66 1,321.66 1,290.88 1,291.52 0.0M
2025-02-13 1,302.33 1,317.07 1,289.72 1,317.07 0.0M
2025-02-12 1,277.87 1,308.15 1,277.87 1,296.04 0.0M
2025-02-11 1,297.56 1,297.56 1,280.01 1,282.01 0.0M
2025-02-10 1,313.70 1,323.85 1,309.24 1,312.10 0.0M
2025-02-07 1,298.70 1,324.96 1,291.78 1,297.75 0.0M
2025-02-06 1,297.55 1,310.26 1,275.14 1,285.12 0.0M
2025-02-05 1,278.93 1,286.25 1,273.07 1,284.92 0.0M
2025-02-04 1,254.65 1,287.91 1,254.65 1,283.71 0.0M
2025-02-03 1,264.79 1,269.35 1,242.66 1,249.03 0.0M
2025-01-31 1,297.48 1,298.06 1,263.37 1,265.88 0.0M
2025-01-30 1,279.43 1,299.80 1,279.43 1,292.17 0.0M
2025-01-29 1,240.32 1,269.22 1,240.32 1,265.37 0.0M
2025-01-28 1,254.19 1,254.19 1,228.49 1,237.94 0.0M
2025-01-27 1,308.92 1,308.92 1,251.33 1,257.15 0.0M
2025-01-24 1,326.83 1,336.75 1,312.79 1,316.90 0.0M
2025-01-23 1,307.64 1,318.51 1,288.92 1,318.07 0.0M
2025-01-22 1,330.46 1,333.06 1,313.03 1,313.03 0.0M
2025-01-21 1,335.83 1,340.08 1,320.54 1,325.32 0.0M
2025-01-20 1,315.66 1,331.86 1,315.66 1,331.86 0.0M
2025-01-17 1,301.13 1,328.35 1,297.57 1,317.16 0.0M
2025-01-16 1,313.14 1,315.75 1,289.74 1,298.06 0.0M
2025-01-15 1,307.97 1,319.34 1,297.74 1,307.51 0.0M
2025-01-14 1,292.60 1,299.70 1,285.07 1,292.94 0.0M
2025-01-13 1,285.35 1,292.36 1,273.75 1,284.99 0.0M
2025-01-10 1,322.17 1,325.32 1,293.13 1,295.41 0.0M
2025-01-09 1,306.54 1,319.02 1,306.54 1,318.11 0.0M
2025-01-08 1,300.59 1,303.63 1,279.26 1,302.80 0.0M
2025-01-07 1,318.49 1,325.83 1,293.63 1,299.66 0.0M
2025-01-06 1,302.88 1,333.80 1,302.88 1,310.49 0.0M
2025-01-03 1,296.65 1,299.82 1,276.46 1,295.32 0.0M
2025-01-02 1,266.29 1,300.61 1,266.29 1,290.57 0.0M