S&P/TSX Energy Transition Materials USD TR (GSPEMGU)

GSPEMGU
🏛️ 加拿大 →
1,710.24
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 1,647.54 1,647.54 1,645.25 1,647.47 0.0K
09:31 1,648.92 1,653.92 1,648.92 1,653.92 0.0K
09:32 1,655.78 1,664.12 1,655.78 1,664.12 0.0K
09:33 1,664.77 1,664.92 1,662.40 1,664.55 0.0K
09:34 1,663.52 1,663.98 1,662.43 1,663.98 0.0K
09:35 1,665.20 1,669.97 1,665.20 1,669.97 0.0K
09:36 1,668.81 1,669.21 1,664.69 1,664.69 0.0K
09:37 1,664.20 1,664.20 1,657.85 1,657.85 0.0K
09:38 1,658.85 1,658.85 1,654.94 1,654.94 0.0K
09:39 1,653.54 1,653.54 1,652.15 1,652.15 0.0K
09:40 1,650.85 1,651.90 1,650.85 1,651.49 0.0K
09:41 1,651.56 1,653.36 1,651.29 1,651.36 0.0K
09:42 1,651.01 1,651.01 1,648.84 1,649.80 0.0K
09:43 1,649.67 1,652.40 1,649.67 1,652.40 0.0K
09:44 1,653.61 1,654.29 1,652.44 1,652.44 0.0K
09:45 1,650.81 1,653.05 1,650.81 1,653.05 0.0K
09:46 1,652.41 1,652.41 1,651.26 1,651.26 0.0K
09:47 1,652.14 1,654.59 1,652.14 1,654.59 0.0K
09:48 1,653.92 1,655.45 1,653.92 1,654.61 0.0K
09:49 1,653.97 1,654.87 1,653.97 1,654.24 0.0K
09:50 1,653.48 1,655.73 1,653.48 1,655.73 0.0K
09:51 1,654.49 1,654.49 1,653.17 1,653.17 0.0K
09:52 1,652.90 1,653.15 1,651.79 1,651.79 0.0K
09:53 1,652.47 1,655.04 1,652.47 1,655.04 0.0K
09:54 1,655.39 1,656.54 1,655.39 1,656.38 0.0K
09:55 1,655.92 1,655.92 1,654.26 1,654.26 0.0K
09:56 1,654.64 1,654.65 1,653.37 1,653.37 0.0K
09:57 1,654.22 1,655.94 1,654.22 1,655.94 0.0K
09:58 1,655.83 1,657.50 1,655.83 1,657.50 0.0K
09:59 1,657.81 1,660.07 1,657.81 1,660.07 0.0K
10:00 1,660.48 1,662.85 1,660.48 1,662.03 0.0K
10:01 1,662.29 1,662.29 1,661.08 1,661.08 0.0K
10:02 1,661.11 1,661.11 1,658.22 1,658.22 0.0K
10:03 1,658.95 1,659.46 1,657.73 1,657.73 0.0K
10:04 1,657.92 1,657.92 1,657.43 1,657.75 0.0K
10:05 1,659.23 1,660.90 1,659.20 1,660.90 0.0K
10:06 1,661.33 1,661.33 1,660.54 1,660.64 0.0K
10:07 1,660.23 1,660.23 1,658.68 1,658.83 0.0K
10:08 1,659.18 1,660.49 1,659.15 1,660.45 0.0K
10:09 1,660.60 1,661.45 1,660.26 1,661.45 0.0K
10:10 1,660.87 1,661.49 1,660.32 1,660.32 0.0K
10:11 1,659.79 1,659.79 1,658.35 1,658.35 0.0K
10:12 1,658.74 1,659.63 1,658.74 1,659.63 0.0K
10:13 1,659.91 1,659.91 1,659.03 1,659.25 0.0K
10:14 1,659.20 1,660.65 1,659.20 1,659.88 0.0K
10:15 1,660.71 1,661.71 1,659.10 1,661.71 0.0K
10:16 1,660.57 1,662.54 1,660.57 1,662.54 0.0K
10:17 1,662.62 1,662.84 1,662.62 1,662.77 0.0K
10:18 1,662.99 1,662.99 1,661.42 1,661.42 0.0K
10:19 1,662.55 1,663.46 1,662.42 1,662.42 0.0K
10:20 1,662.29 1,662.68 1,661.68 1,661.68 0.0K
10:21 1,661.62 1,661.62 1,659.72 1,659.72 0.0K
10:22 1,660.21 1,660.65 1,660.21 1,660.42 0.0K
10:23 1,659.64 1,661.04 1,659.64 1,661.00 0.0K
10:24 1,660.62 1,660.62 1,658.44 1,658.46 0.0K
10:25 1,658.79 1,658.79 1,654.88 1,654.88 0.0K
10:26 1,655.39 1,655.39 1,653.56 1,653.56 0.0K
10:27 1,653.10 1,653.10 1,651.32 1,651.32 0.0K
10:28 1,651.65 1,651.79 1,651.33 1,651.79 0.0K
10:29 1,651.39 1,652.51 1,651.39 1,652.51 0.0K
10:30 1,651.98 1,651.98 1,651.58 1,651.93 0.0K
10:31 1,651.57 1,651.73 1,650.91 1,651.35 0.0K
10:32 1,651.98 1,652.25 1,651.98 1,652.12 0.0K
10:33 1,652.58 1,652.84 1,651.51 1,651.51 0.0K
10:34 1,651.68 1,651.68 1,649.98 1,649.98 0.0K
10:35 1,649.90 1,650.79 1,649.55 1,649.55 0.0K
10:36 1,649.75 1,651.11 1,649.75 1,651.11 0.0K
10:37 1,651.18 1,652.38 1,651.18 1,652.38 0.0K
10:38 1,652.83 1,654.94 1,652.83 1,654.94 0.0K
10:39 1,655.41 1,657.64 1,655.41 1,657.64 0.0K
10:40 1,657.19 1,659.19 1,657.19 1,659.19 0.0K
10:41 1,658.64 1,658.64 1,658.29 1,658.29 0.0K
10:42 1,658.81 1,658.83 1,657.77 1,658.83 0.0K
10:43 1,659.03 1,659.22 1,658.60 1,659.08 0.0K
10:44 1,659.13 1,659.13 1,658.99 1,659.07 0.0K
10:45 1,658.80 1,658.81 1,657.65 1,657.65 0.0K
10:46 1,656.83 1,657.60 1,655.89 1,655.89 0.0K
10:47 1,657.12 1,657.12 1,656.35 1,656.35 0.0K
10:48 1,656.21 1,656.33 1,656.16 1,656.26 0.0K
10:49 1,656.50 1,656.50 1,655.59 1,655.59 0.0K
10:50 1,654.77 1,654.77 1,654.29 1,654.29 0.0K
10:51 1,654.17 1,656.10 1,654.17 1,656.10 0.0K
10:52 1,656.32 1,656.32 1,655.72 1,655.72 0.0K
10:53 1,656.04 1,656.04 1,654.84 1,654.84 0.0K
10:54 1,654.65 1,654.89 1,654.65 1,654.69 0.0K
10:55 1,654.85 1,656.16 1,654.85 1,656.16 0.0K
10:56 1,656.34 1,656.34 1,655.28 1,655.86 0.0K
10:57 1,655.83 1,656.14 1,655.83 1,656.14 0.0K
10:58 1,656.15 1,656.30 1,656.15 1,656.16 0.0K
10:59 1,655.79 1,655.79 1,655.20 1,655.29 0.0K
11:00 1,655.35 1,655.81 1,655.35 1,655.81 0.0K
11:01 1,655.53 1,655.53 1,655.16 1,655.18 0.0K
11:02 1,655.73 1,656.15 1,655.42 1,655.64 0.0K
11:03 1,655.46 1,656.08 1,655.03 1,656.08 0.0K
11:04 1,656.24 1,656.93 1,656.24 1,656.72 0.0K
11:05 1,656.66 1,656.86 1,656.65 1,656.84 0.0K
11:06 1,656.37 1,656.80 1,656.30 1,656.68 0.0K
11:07 1,655.99 1,656.69 1,655.99 1,656.52 0.0K
11:08 1,656.86 1,656.86 1,655.61 1,655.61 0.0K
11:09 1,655.08 1,655.08 1,653.70 1,653.70 0.0K
11:10 1,653.67 1,653.94 1,652.80 1,652.80 0.0K
11:11 1,652.65 1,653.01 1,652.22 1,652.22 0.0K
11:12 1,652.35 1,652.57 1,651.91 1,651.91 0.0K
11:13 1,652.61 1,652.61 1,651.92 1,651.92 0.0K
11:14 1,652.15 1,652.67 1,651.78 1,651.78 0.0K
11:15 1,651.70 1,651.70 1,651.09 1,651.27 0.0K
11:16 1,650.98 1,653.52 1,650.98 1,653.52 0.0K
11:17 1,653.92 1,655.13 1,653.92 1,655.10 0.0K
11:18 1,655.37 1,655.95 1,655.37 1,655.67 0.0K
11:19 1,656.32 1,657.31 1,656.32 1,657.22 0.0K
11:20 1,656.76 1,656.90 1,656.27 1,656.90 0.0K
11:21 1,656.76 1,656.76 1,655.63 1,655.63 0.0K
11:22 1,656.18 1,656.50 1,656.04 1,656.50 0.0K
11:23 1,656.90 1,657.45 1,656.57 1,657.45 0.0K
11:24 1,657.56 1,658.28 1,657.53 1,658.28 0.0K
11:25 1,658.56 1,659.68 1,658.56 1,659.68 0.0K
11:26 1,659.81 1,661.67 1,659.81 1,661.67 0.0K
11:27 1,661.85 1,662.10 1,661.82 1,662.10 0.0K
11:28 1,662.16 1,662.50 1,662.16 1,662.40 0.0K
11:29 1,661.80 1,662.33 1,661.80 1,662.27 0.0K
11:30 1,662.29 1,662.72 1,661.80 1,661.80 0.0K
11:31 1,661.86 1,662.63 1,661.86 1,662.63 0.0K
11:32 1,662.51 1,663.21 1,662.51 1,663.21 0.0K
11:33 1,663.04 1,663.04 1,661.69 1,661.69 0.0K
11:34 1,662.11 1,662.51 1,662.11 1,662.36 0.0K
11:35 1,663.11 1,663.65 1,663.11 1,663.47 0.0K
11:36 1,662.94 1,663.97 1,662.94 1,663.97 0.0K
11:37 1,664.21 1,664.27 1,663.91 1,663.91 0.0K
11:38 1,663.81 1,664.54 1,663.81 1,664.29 0.0K
11:39 1,663.68 1,664.75 1,663.68 1,664.75 0.0K
11:40 1,665.08 1,665.98 1,664.96 1,665.62 0.0K
11:41 1,665.31 1,665.52 1,664.60 1,664.65 0.0K
11:42 1,664.58 1,664.65 1,663.86 1,663.86 0.0K
11:43 1,663.48 1,664.15 1,663.48 1,663.61 0.0K
11:44 1,663.54 1,663.87 1,663.47 1,663.47 0.0K
11:45 1,663.26 1,663.26 1,662.34 1,663.16 0.0K
11:46 1,662.92 1,663.47 1,662.92 1,663.47 0.0K
11:47 1,663.22 1,663.41 1,662.78 1,662.78 0.0K
11:48 1,662.56 1,663.30 1,662.56 1,663.30 0.0K
11:49 1,663.59 1,663.94 1,663.50 1,663.94 0.0K
11:50 1,664.21 1,664.21 1,663.14 1,663.14 0.0K
11:51 1,663.21 1,664.39 1,663.21 1,664.39 0.0K
11:52 1,664.85 1,664.85 1,664.31 1,664.47 0.0K
11:53 1,664.53 1,664.71 1,664.53 1,664.54 0.0K
11:54 1,664.86 1,665.31 1,664.80 1,665.31 0.0K
11:55 1,664.76 1,664.76 1,664.28 1,664.51 0.0K
11:56 1,664.44 1,665.01 1,664.44 1,664.91 0.0K
11:57 1,664.78 1,664.78 1,664.02 1,664.02 0.0K
11:58 1,664.16 1,664.30 1,663.83 1,663.83 0.0K
11:59 1,662.60 1,662.60 1,661.31 1,661.31 0.0K
12:00 1,661.24 1,661.45 1,660.38 1,660.38 0.0K
12:01 1,660.26 1,661.25 1,660.26 1,661.25 0.0K
12:02 1,661.40 1,661.83 1,661.40 1,661.62 0.0K
12:03 1,661.15 1,661.33 1,660.90 1,660.90 0.0K
12:04 1,661.28 1,661.28 1,660.56 1,660.56 0.0K
12:05 1,660.73 1,660.88 1,660.62 1,660.72 0.0K
12:06 1,661.05 1,662.13 1,661.05 1,662.12 0.0K
12:07 1,662.11 1,662.11 1,661.01 1,661.04 0.0K
12:08 1,661.11 1,661.11 1,659.99 1,660.01 0.0K
12:09 1,659.80 1,659.80 1,658.77 1,659.00 0.0K
12:10 1,658.94 1,658.96 1,658.58 1,658.58 0.0K
12:11 1,658.66 1,658.71 1,658.39 1,658.39 0.0K
12:12 1,658.13 1,659.04 1,658.13 1,659.04 0.0K
12:13 1,658.91 1,659.11 1,658.69 1,659.11 0.0K
12:14 1,659.20 1,659.44 1,658.99 1,659.04 0.0K
12:15 1,658.91 1,659.21 1,658.73 1,658.81 0.0K
12:16 1,657.55 1,657.55 1,656.65 1,657.07 0.0K
12:17 1,656.95 1,656.95 1,656.23 1,656.36 0.0K
12:18 1,657.23 1,657.91 1,657.23 1,657.91 0.0K
12:19 1,657.95 1,658.58 1,657.95 1,658.54 0.0K
12:20 1,658.83 1,659.78 1,658.83 1,659.78 0.0K
12:21 1,660.12 1,661.60 1,660.12 1,661.60 0.0K
12:22 1,661.48 1,661.66 1,661.29 1,661.37 0.0K
12:23 1,661.80 1,661.80 1,661.44 1,661.70 0.0K
12:24 1,661.35 1,661.65 1,661.35 1,661.65 0.0K
12:25 1,661.52 1,661.99 1,661.52 1,661.72 0.0K
12:26 1,660.99 1,661.58 1,660.99 1,661.47 0.0K
12:27 1,660.83 1,661.01 1,659.97 1,659.97 0.0K
12:28 1,659.83 1,659.93 1,659.09 1,659.09 0.0K
12:29 1,659.14 1,660.25 1,659.14 1,660.25 0.0K
12:30 1,660.35 1,661.31 1,660.35 1,661.31 0.0K
12:31 1,661.53 1,661.92 1,661.41 1,661.92 0.0K
12:32 1,661.93 1,662.19 1,661.93 1,661.93 0.0K
12:33 1,661.42 1,661.42 1,660.68 1,660.68 0.0K
12:34 1,660.49 1,661.10 1,660.49 1,660.72 0.0K
12:35 1,660.59 1,660.59 1,660.21 1,660.30 0.0K
12:36 1,660.37 1,660.60 1,660.37 1,660.45 0.0K
12:37 1,660.09 1,660.53 1,660.09 1,660.53 0.0K
12:38 1,660.68 1,661.00 1,660.57 1,661.00 0.0K
12:39 1,660.92 1,660.92 1,660.53 1,660.68 0.0K
12:40 1,660.50 1,660.80 1,660.50 1,660.55 0.0K
12:41 1,660.60 1,660.64 1,659.80 1,659.80 0.0K
12:42 1,660.18 1,660.18 1,659.97 1,659.97 0.0K
12:43 1,659.93 1,660.32 1,659.80 1,660.28 0.0K
12:44 1,660.73 1,661.61 1,660.73 1,661.57 0.0K
12:45 1,661.60 1,661.94 1,661.60 1,661.94 0.0K
12:46 1,661.02 1,661.02 1,660.60 1,660.89 0.0K
12:47 1,660.92 1,661.26 1,660.92 1,660.92 0.0K
12:48 1,660.82 1,661.44 1,660.67 1,661.44 0.0K
12:49 1,661.36 1,662.00 1,661.36 1,662.00 0.0K
12:50 1,662.31 1,662.50 1,662.31 1,662.40 0.0K
12:51 1,662.22 1,662.34 1,661.64 1,661.64 0.0K
12:52 1,661.50 1,661.78 1,661.50 1,661.78 0.0K
12:53 1,661.59 1,661.81 1,661.53 1,661.79 0.0K
12:54 1,661.91 1,662.27 1,661.91 1,662.19 0.0K
12:55 1,662.53 1,662.59 1,662.53 1,662.56 0.0K
12:56 1,662.58 1,662.89 1,662.47 1,662.89 0.0K
12:57 1,662.82 1,662.92 1,662.68 1,662.92 0.0K
12:58 1,663.08 1,663.51 1,663.08 1,663.51 0.0K
12:59 1,663.52 1,663.84 1,663.47 1,663.47 0.0K
13:00 1,663.32 1,663.52 1,663.32 1,663.52 0.0K
13:01 1,663.37 1,664.38 1,663.37 1,664.38 0.0K
13:02 1,664.34 1,664.34 1,663.98 1,663.98 0.0K
13:03 1,663.93 1,663.93 1,663.40 1,663.40 0.0K
13:04 1,663.68 1,663.80 1,663.66 1,663.66 0.0K
13:05 1,663.74 1,663.74 1,663.12 1,663.12 0.0K
13:06 1,663.70 1,664.05 1,663.70 1,663.98 0.0K
13:07 1,663.79 1,663.79 1,662.95 1,662.95 0.0K
13:08 1,662.99 1,662.99 1,662.51 1,662.51 0.0K
13:09 1,662.66 1,662.99 1,662.66 1,662.99 0.0K
13:10 1,662.91 1,662.91 1,662.49 1,662.77 0.0K
13:11 1,662.66 1,662.90 1,662.66 1,662.90 0.0K
13:12 1,662.91 1,663.15 1,662.91 1,663.15 0.0K
13:13 1,662.83 1,663.04 1,662.40 1,662.40 0.0K
13:14 1,662.55 1,662.67 1,662.44 1,662.44 0.0K
13:15 1,662.49 1,662.49 1,661.66 1,662.37 0.0K
13:16 1,662.65 1,662.90 1,662.65 1,662.87 0.0K
13:17 1,662.45 1,662.55 1,662.26 1,662.44 0.0K
13:18 1,662.35 1,662.35 1,661.99 1,661.99 0.0K
13:19 1,662.63 1,663.03 1,662.63 1,662.88 0.0K
13:20 1,663.61 1,663.61 1,663.08 1,663.08 0.0K
13:21 1,662.86 1,663.03 1,662.86 1,662.97 0.0K
13:22 1,663.47 1,664.43 1,663.47 1,664.43 0.0K
13:23 1,664.26 1,664.64 1,664.26 1,664.64 0.0K
13:24 1,664.85 1,665.09 1,664.85 1,664.88 0.0K
13:25 1,665.13 1,665.26 1,664.92 1,665.26 0.0K
13:26 1,664.79 1,665.05 1,664.77 1,665.05 0.0K
13:27 1,665.31 1,665.31 1,664.97 1,664.98 0.0K
13:28 1,665.09 1,665.85 1,665.02 1,665.85 0.0K
13:29 1,665.84 1,665.99 1,665.84 1,665.96 0.0K
13:30 1,665.89 1,666.09 1,665.88 1,666.01 0.0K
13:31 1,666.30 1,666.51 1,665.56 1,665.56 0.0K
13:32 1,665.54 1,665.75 1,665.14 1,665.17 0.0K
13:33 1,665.60 1,665.60 1,665.38 1,665.41 0.0K
13:34 1,665.49 1,665.98 1,665.49 1,665.79 0.0K
13:35 1,665.65 1,665.84 1,665.47 1,665.47 0.0K
13:36 1,665.71 1,665.74 1,665.52 1,665.52 0.0K
13:37 1,665.42 1,665.83 1,665.42 1,665.78 0.0K
13:38 1,665.98 1,665.98 1,664.90 1,664.90 0.0K
13:39 1,665.16 1,665.22 1,664.84 1,664.94 0.0K
13:40 1,664.74 1,664.92 1,664.74 1,664.75 0.0K
13:41 1,664.54 1,664.54 1,663.59 1,663.72 0.0K
13:42 1,663.75 1,663.99 1,663.75 1,663.99 0.0K
13:43 1,663.82 1,664.81 1,663.82 1,664.81 0.0K
13:44 1,664.79 1,665.07 1,664.79 1,665.07 0.0K
13:45 1,665.05 1,665.20 1,664.95 1,665.20 0.0K
13:46 1,664.85 1,665.19 1,664.85 1,665.07 0.0K
13:47 1,665.09 1,665.68 1,665.09 1,665.68 0.0K
13:48 1,665.79 1,665.79 1,665.33 1,665.37 0.0K
13:49 1,665.31 1,665.58 1,665.31 1,665.53 0.0K
13:50 1,665.53 1,665.53 1,665.15 1,665.15 0.0K
13:51 1,664.86 1,664.88 1,664.31 1,664.31 0.0K
13:52 1,664.53 1,664.84 1,664.53 1,664.65 0.0K
13:53 1,664.76 1,664.76 1,664.59 1,664.59 0.0K
13:54 1,664.46 1,664.46 1,663.53 1,663.53 0.0K
13:55 1,663.78 1,664.01 1,663.78 1,663.87 0.0K
13:56 1,663.33 1,663.33 1,663.24 1,663.24 0.0K
13:57 1,663.05 1,663.14 1,662.96 1,663.12 0.0K
13:58 1,662.99 1,663.08 1,662.87 1,662.87 0.0K
13:59 1,663.18 1,663.64 1,663.18 1,663.64 0.0K
14:00 1,663.75 1,664.01 1,663.72 1,663.93 0.0K
14:01 1,663.98 1,664.39 1,663.98 1,664.39 0.0K
14:02 1,664.45 1,664.89 1,664.45 1,664.62 0.0K
14:03 1,664.72 1,664.72 1,661.88 1,663.25 0.0K
14:04 1,663.57 1,663.80 1,663.27 1,663.27 0.0K
14:05 1,663.05 1,663.06 1,661.42 1,661.42 0.0K
14:06 1,661.33 1,661.37 1,661.20 1,661.33 0.0K
14:07 1,661.21 1,661.94 1,661.21 1,661.84 0.0K
14:08 1,661.65 1,661.65 1,661.24 1,661.24 0.0K
14:09 1,660.85 1,660.94 1,660.71 1,660.94 0.0K
14:10 1,660.92 1,660.92 1,659.89 1,659.89 0.0K
14:11 1,659.97 1,660.15 1,659.53 1,659.53 0.0K
14:12 1,659.54 1,659.94 1,659.54 1,659.94 0.0K
14:13 1,660.05 1,660.10 1,659.95 1,659.95 0.0K
14:14 1,659.93 1,660.58 1,659.93 1,660.47 0.0K
14:15 1,660.59 1,662.06 1,660.59 1,662.06 0.0K
14:16 1,662.34 1,662.34 1,661.79 1,661.79 0.0K
14:17 1,661.94 1,662.19 1,661.94 1,662.19 0.0K
14:18 1,662.18 1,662.77 1,662.18 1,662.77 0.0K
14:19 1,663.08 1,663.62 1,663.08 1,663.62 0.0K
14:20 1,663.81 1,663.82 1,663.63 1,663.65 0.0K
14:21 1,663.42 1,664.05 1,663.42 1,664.05 0.0K
14:22 1,664.19 1,664.33 1,664.19 1,664.23 0.0K
14:23 1,664.46 1,664.46 1,664.30 1,664.37 0.0K
14:24 1,664.65 1,665.03 1,664.65 1,664.86 0.0K
14:25 1,665.20 1,665.66 1,665.20 1,665.42 0.0K
14:26 1,665.23 1,665.23 1,664.76 1,664.76 0.0K
14:27 1,664.48 1,664.48 1,663.78 1,663.87 0.0K
14:28 1,663.51 1,663.51 1,663.23 1,663.25 0.0K
14:29 1,663.27 1,663.55 1,663.21 1,663.55 0.0K
14:30 1,663.63 1,664.21 1,663.63 1,664.21 0.0K
14:31 1,664.23 1,664.23 1,663.57 1,663.57 0.0K
14:32 1,663.55 1,663.56 1,663.53 1,663.55 0.0K
14:33 1,663.46 1,663.46 1,663.24 1,663.43 0.0K
14:34 1,664.03 1,664.07 1,663.92 1,663.94 0.0K
14:35 1,663.65 1,664.80 1,663.65 1,664.62 0.0K
14:36 1,664.87 1,665.01 1,664.66 1,664.95 0.0K
14:37 1,664.87 1,664.99 1,664.87 1,664.93 0.0K
14:38 1,664.75 1,664.75 1,664.52 1,664.52 0.0K
14:39 1,664.59 1,664.93 1,664.59 1,664.74 0.0K
14:40 1,664.67 1,665.57 1,664.67 1,665.57 0.0K
14:41 1,665.26 1,665.26 1,664.54 1,664.54 0.0K
14:42 1,664.61 1,664.61 1,664.33 1,664.35 0.0K
14:43 1,664.13 1,664.55 1,664.13 1,664.55 0.0K
14:44 1,664.65 1,664.65 1,664.58 1,664.65 0.0K
14:45 1,664.68 1,665.16 1,664.26 1,665.10 0.0K
14:46 1,665.14 1,665.14 1,664.84 1,664.89 0.0K
14:47 1,665.50 1,666.42 1,665.50 1,666.42 0.0K
14:48 1,666.58 1,667.47 1,666.58 1,667.47 0.0K
14:49 1,667.50 1,667.97 1,667.50 1,667.97 0.0K
14:50 1,667.56 1,667.56 1,667.27 1,667.27 0.0K
14:51 1,667.47 1,667.75 1,667.42 1,667.57 0.0K
14:52 1,667.56 1,667.56 1,667.28 1,667.28 0.0K
14:53 1,667.53 1,667.53 1,667.42 1,667.42 0.0K
14:54 1,667.01 1,667.16 1,666.97 1,667.16 0.0K
14:55 1,667.14 1,667.38 1,666.90 1,666.90 0.0K
14:56 1,666.85 1,666.94 1,666.75 1,666.94 0.0K
14:57 1,667.08 1,667.54 1,667.00 1,667.54 0.0K
14:58 1,667.61 1,667.61 1,667.32 1,667.55 0.0K
14:59 1,667.36 1,667.36 1,666.99 1,666.99 0.0K
15:00 1,666.74 1,666.74 1,666.21 1,666.21 0.0K
15:01 1,666.51 1,666.51 1,665.96 1,665.96 0.0K
15:02 1,665.92 1,665.92 1,665.52 1,665.52 0.0K
15:03 1,665.80 1,665.80 1,665.62 1,665.76 0.0K
15:04 1,665.80 1,665.80 1,665.48 1,665.48 0.0K
15:05 1,665.24 1,665.34 1,665.16 1,665.18 0.0K
15:06 1,665.00 1,665.00 1,663.83 1,663.83 0.0K
15:07 1,663.68 1,663.68 1,662.55 1,662.55 0.0K
15:08 1,662.64 1,662.66 1,662.10 1,662.10 0.0K
15:09 1,662.39 1,662.39 1,662.00 1,662.01 0.0K
15:10 1,661.79 1,661.93 1,661.79 1,661.93 0.0K
15:11 1,661.74 1,662.11 1,661.74 1,662.11 0.0K
15:12 1,661.97 1,662.65 1,661.97 1,662.65 0.0K
15:13 1,662.79 1,663.89 1,662.79 1,663.89 0.0K
15:14 1,664.04 1,664.98 1,664.04 1,664.98 0.0K
15:15 1,665.00 1,665.00 1,664.13 1,664.13 0.0K
15:16 1,664.44 1,664.66 1,664.31 1,664.66 0.0K
15:17 1,664.77 1,665.09 1,664.75 1,665.09 0.0K
15:18 1,664.96 1,665.90 1,664.96 1,665.59 0.0K
15:19 1,665.52 1,665.81 1,665.52 1,665.81 0.0K
15:20 1,665.65 1,666.20 1,665.65 1,666.10 0.0K
15:21 1,666.09 1,666.25 1,666.03 1,666.03 0.0K
15:22 1,666.18 1,666.32 1,665.92 1,666.32 0.0K
15:23 1,666.47 1,666.59 1,666.47 1,666.58 0.0K
15:24 1,666.59 1,666.59 1,666.43 1,666.48 0.0K
15:25 1,666.29 1,666.42 1,666.24 1,666.42 0.0K
15:26 1,666.62 1,666.62 1,666.26 1,666.26 0.0K
15:27 1,666.11 1,666.11 1,665.97 1,665.97 0.0K
15:28 1,665.97 1,666.06 1,665.96 1,665.96 0.0K
15:29 1,665.77 1,665.77 1,665.65 1,665.65 0.0K
15:30 1,665.61 1,665.61 1,665.47 1,665.49 0.0K
15:31 1,665.30 1,665.69 1,665.30 1,665.69 0.0K
15:32 1,665.68 1,665.68 1,665.27 1,665.27 0.0K
15:33 1,665.21 1,665.21 1,665.01 1,665.02 0.0K
15:34 1,664.59 1,664.86 1,664.56 1,664.56 0.0K
15:35 1,664.77 1,664.77 1,663.80 1,663.80 0.0K
15:36 1,663.89 1,663.89 1,663.73 1,663.73 0.0K
15:37 1,663.63 1,664.01 1,663.63 1,663.93 0.0K
15:38 1,663.86 1,664.21 1,663.86 1,664.05 0.0K
15:39 1,663.89 1,663.92 1,663.74 1,663.74 0.0K
15:40 1,663.79 1,664.29 1,663.79 1,664.29 0.0K
15:41 1,664.15 1,664.26 1,664.09 1,664.26 0.0K
15:42 1,664.38 1,664.38 1,663.92 1,663.97 0.0K
15:43 1,663.64 1,664.08 1,663.63 1,663.97 0.0K
15:44 1,664.20 1,664.20 1,663.66 1,663.66 0.0K
15:45 1,663.35 1,663.96 1,663.35 1,663.96 0.0K
15:46 1,663.57 1,663.57 1,663.32 1,663.53 0.0K
15:47 1,663.17 1,663.46 1,663.01 1,663.08 0.0K
15:48 1,663.15 1,663.68 1,663.15 1,663.68 0.0K
15:49 1,663.96 1,664.50 1,663.96 1,664.50 0.0K
15:50 1,665.08 1,665.08 1,664.42 1,664.42 0.0K
15:51 1,664.23 1,664.23 1,662.85 1,662.85 0.0K
15:52 1,663.01 1,663.09 1,662.93 1,663.09 0.0K
15:53 1,663.21 1,663.21 1,662.92 1,663.13 0.0K
15:54 1,663.70 1,663.88 1,663.66 1,663.88 0.0K
15:55 1,663.99 1,663.99 1,662.86 1,662.93 0.0K
15:56 1,662.56 1,662.62 1,661.68 1,661.68 0.0K
15:57 1,661.64 1,662.52 1,661.64 1,662.37 0.0K
15:58 1,662.26 1,662.38 1,662.23 1,662.23 0.0K
15:59 1,662.05 1,662.64 1,662.05 1,662.41 0.0K
16:00 1,662.53 1,662.57 1,662.36 1,662.43 0.0K
16:01 1,662.36 1,662.57 1,662.24 1,662.57 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,683.39 1,719.54 1,683.39 1,710.24 0.0M
2025-09-26 1,647.54 1,669.97 1,645.25 1,662.11 0.0M
2025-09-25 1,620.65 1,653.82 1,607.55 1,646.62 0.0M
2025-09-24 1,635.11 1,690.90 1,629.01 1,629.01 0.0M
2025-09-23 1,625.62 1,641.42 1,608.99 1,620.05 0.0M
2025-09-22 1,592.75 1,621.16 1,580.39 1,617.69 0.0M
2025-09-19 1,548.60 1,592.05 1,548.52 1,585.24 0.0M
2025-09-18 1,538.23 1,542.87 1,518.49 1,539.40 0.0M
2025-09-17 1,539.67 1,564.00 1,521.22 1,537.43 0.0M
2025-09-16 1,579.93 1,579.93 1,545.26 1,547.26 0.0M
2025-09-15 1,518.64 1,578.00 1,518.64 1,573.96 0.0M
2025-09-12 1,519.97 1,522.48 1,507.46 1,514.09 0.0M
2025-09-11 1,488.43 1,526.90 1,485.79 1,516.85 0.0M
2025-09-10 1,475.05 1,498.74 1,475.05 1,493.66 0.0M
2025-09-09 1,473.04 1,503.01 1,468.73 1,472.74 0.0M
2025-09-08 1,470.88 1,477.19 1,451.83 1,474.87 0.0M
2025-09-05 1,448.09 1,468.27 1,436.78 1,463.12 0.0M
2025-09-04 1,453.49 1,453.49 1,422.65 1,435.20 0.0M
2025-09-03 1,439.57 1,469.69 1,439.57 1,462.47 0.0M
2025-09-02 1,429.52 1,433.40 1,397.36 1,432.25 0.0M
2025-08-29 1,430.61 1,450.01 1,422.40 1,442.09 0.0M
2025-08-28 1,419.28 1,432.21 1,413.32 1,424.73 0.0M
2025-08-27 1,412.49 1,414.85 1,398.71 1,411.45 0.0M
2025-08-26 1,406.04 1,430.91 1,403.31 1,422.51 0.0M
2025-08-25 1,401.99 1,416.08 1,400.07 1,406.60 0.0M
2025-08-22 1,345.54 1,405.28 1,345.22 1,400.31 0.0M
2025-08-21 1,320.90 1,345.22 1,320.90 1,345.03 0.0M
2025-08-20 1,326.95 1,328.31 1,310.54 1,323.58 0.0M
2025-08-19 1,377.45 1,377.45 1,331.71 1,334.48 0.0M
2025-08-18 1,383.86 1,384.27 1,363.19 1,375.55 0.0M
2025-08-15 1,387.55 1,387.55 1,372.52 1,385.60 0.0M
2025-08-14 1,379.97 1,386.30 1,372.00 1,385.97 0.0M
2025-08-13 1,395.65 1,414.41 1,382.59 1,395.05 0.0M
2025-08-12 1,371.67 1,396.42 1,371.67 1,391.41 0.0M
2025-08-11 1,379.42 1,394.12 1,364.31 1,365.60 0.0M
2025-08-08 1,368.14 1,391.85 1,368.14 1,380.19 0.0M
2025-08-07 1,337.80 1,358.06 1,336.54 1,356.16 0.0M
2025-08-06 1,326.20 1,340.34 1,317.51 1,322.10 0.0M
2025-08-05 1,286.57 1,319.19 1,286.57 1,316.69 0.0M
2025-08-01 1,278.42 1,278.42 1,252.96 1,266.56 0.0M
2025-07-31 1,276.65 1,292.46 1,275.15 1,284.38 0.0M
2025-07-30 1,319.90 1,321.06 1,268.54 1,283.86 0.0M
2025-07-29 1,344.36 1,346.16 1,319.49 1,327.27 0.0M
2025-07-28 1,359.45 1,359.45 1,326.72 1,349.80 0.0M
2025-07-25 1,377.07 1,377.07 1,352.12 1,365.13 0.0M
2025-07-24 1,388.36 1,400.74 1,377.78 1,385.48 0.0M
2025-07-23 1,384.86 1,405.94 1,377.43 1,393.09 0.0M
2025-07-22 1,356.62 1,388.91 1,343.83 1,385.71 0.0M
2025-07-21 1,356.77 1,375.19 1,351.84 1,352.38 0.0M
2025-07-18 1,346.22 1,353.00 1,338.62 1,343.54 0.0M
2025-07-17 1,309.27 1,344.61 1,308.13 1,337.96 0.0M
2025-07-16 1,315.53 1,317.18 1,293.44 1,312.10 0.0M
2025-07-15 1,322.35 1,326.19 1,299.41 1,313.99 0.0M
2025-07-14 1,311.69 1,318.34 1,305.53 1,318.34 0.0M
2025-07-11 1,311.13 1,315.70 1,298.08 1,314.41 0.0M
2025-07-10 1,296.70 1,317.63 1,294.12 1,313.48 0.0M
2025-07-09 1,296.71 1,297.01 1,275.09 1,278.66 0.0M
2025-07-08 1,313.48 1,324.49 1,288.21 1,294.46 0.0M
2025-07-07 1,308.67 1,310.69 1,290.84 1,310.69 0.0M
2025-07-04 1,314.99 1,317.41 1,310.63 1,316.32 0.0M
2025-07-03 1,324.44 1,327.74 1,311.79 1,320.46 0.0M
2025-07-02 1,292.03 1,331.98 1,292.03 1,321.38 0.0M
2025-06-30 1,278.32 1,287.33 1,266.52 1,283.17 0.0M
2025-06-27 1,296.64 1,296.64 1,263.18 1,277.45 0.0M
2025-06-26 1,251.21 1,310.24 1,251.21 1,304.06 0.0M
2025-06-25 1,236.07 1,238.40 1,225.29 1,234.95 0.0M
2025-06-24 1,223.95 1,242.18 1,222.61 1,239.91 0.0M
2025-06-23 1,200.21 1,223.75 1,195.93 1,222.09 0.0M
2025-06-20 1,226.69 1,233.22 1,203.41 1,204.35 0.0M
2025-06-19 1,227.71 1,230.11 1,222.16 1,222.38 0.0M
2025-06-18 1,231.14 1,243.67 1,228.00 1,234.10 0.0M
2025-06-17 1,245.40 1,245.40 1,228.41 1,234.72 0.0M
2025-06-16 1,226.44 1,257.76 1,226.44 1,247.77 0.0M
2025-06-13 1,212.21 1,222.75 1,197.16 1,214.35 0.0M
2025-06-12 1,223.72 1,230.75 1,206.13 1,218.63 0.0M
2025-06-11 1,230.94 1,241.19 1,218.86 1,225.90 0.0M
2025-06-10 1,244.92 1,245.14 1,219.34 1,230.34 0.0M
2025-06-09 1,219.24 1,255.79 1,219.24 1,243.18 0.0M
2025-06-06 1,215.44 1,225.97 1,206.87 1,213.04 0.0M
2025-06-05 1,200.93 1,222.40 1,200.93 1,212.73 0.0M
2025-06-04 1,167.34 1,183.83 1,167.11 1,182.68 0.0M
2025-06-03 1,144.67 1,164.71 1,133.29 1,164.71 0.0M
2025-06-02 1,136.29 1,153.98 1,136.29 1,146.31 0.0M
2025-05-30 1,138.97 1,138.97 1,116.29 1,126.84 0.0M
2025-05-29 1,155.65 1,164.07 1,141.58 1,142.89 0.0M
2025-05-28 1,154.10 1,154.10 1,142.70 1,149.22 0.0M
2025-05-27 1,154.44 1,168.13 1,153.99 1,159.16 0.0M
2025-05-26 1,147.37 1,157.34 1,142.02 1,156.08 0.0M
2025-05-23 1,108.14 1,150.95 1,108.14 1,149.40 0.0M
2025-05-22 1,100.08 1,111.75 1,089.02 1,103.46 0.0M
2025-05-21 1,103.93 1,123.95 1,103.08 1,104.26 0.0M
2025-05-20 1,097.97 1,104.20 1,093.26 1,102.13 0.0M
2025-05-16 1,105.17 1,105.17 1,076.61 1,092.68 0.0M
2025-05-15 1,112.68 1,112.68 1,092.48 1,108.52 0.0M
2025-05-14 1,128.17 1,130.47 1,119.42 1,123.15 0.0M
2025-05-13 1,119.66 1,140.62 1,118.28 1,126.28 0.0M
2025-05-12 1,106.75 1,135.17 1,106.75 1,116.70 0.0M
2025-05-09 1,077.85 1,094.71 1,075.26 1,094.71 0.0M
2025-05-08 1,070.50 1,083.14 1,067.21 1,074.13 0.0M
2025-05-07 1,079.38 1,079.38 1,057.32 1,069.78 0.0M
2025-05-06 1,059.10 1,084.82 1,057.22 1,082.02 0.0M
2025-05-05 1,073.54 1,073.54 1,055.61 1,056.72 0.0M
2025-05-02 1,063.29 1,076.46 1,058.88 1,070.62 0.0M
2025-05-01 1,047.35 1,066.87 1,040.72 1,049.02 0.0M
2025-04-30 1,036.34 1,048.27 1,017.04 1,041.94 0.0M
2025-04-29 1,066.93 1,076.85 1,058.95 1,064.11 0.0M
2025-04-28 1,068.59 1,076.94 1,053.22 1,067.33 0.0M
2025-04-25 1,066.45 1,072.51 1,060.79 1,068.76 0.0M
2025-04-24 1,045.18 1,081.34 1,045.18 1,076.54 0.0M
2025-04-23 1,011.65 1,050.06 1,011.65 1,039.65 0.0M
2025-04-22 990.02 1,014.56 990.02 1,000.48 0.0M
2025-04-21 1,003.12 1,007.30 967.36 983.60 0.0M
2025-04-17 1,004.77 1,009.35 987.75 997.10 0.0M
2025-04-16 998.00 1,016.71 990.39 1,003.69 0.0M
2025-04-15 998.89 1,005.82 986.71 995.04 0.0M
2025-04-14 983.11 1,010.42 981.26 999.84 0.0M
2025-04-11 940.78 983.67 940.78 974.82 0.0M
2025-04-10 959.28 959.28 901.49 923.71 0.0M
2025-04-09 863.57 977.93 849.50 963.43 0.0M
2025-04-08 917.69 937.31 845.62 857.96 0.0M
2025-04-07 878.02 943.26 849.87 895.74 0.0M
2025-04-04 971.80 971.80 866.68 891.79 0.0M
2025-04-03 1,042.19 1,042.19 995.21 998.31 0.0M
2025-04-02 1,062.63 1,074.32 1,055.72 1,071.00 0.0M
2025-04-01 1,059.11 1,071.33 1,046.88 1,068.80 0.0M
2025-03-31 1,067.43 1,067.43 1,027.45 1,055.96 0.0M
2025-03-28 1,116.16 1,118.14 1,072.80 1,078.70 0.0M
2025-03-27 1,125.94 1,129.93 1,106.28 1,117.94 0.0M
2025-03-26 1,172.82 1,172.82 1,126.97 1,133.14 0.0M
2025-03-25 1,170.23 1,180.56 1,165.79 1,167.80 0.0M
2025-03-24 1,155.50 1,173.55 1,155.50 1,163.76 0.0M
2025-03-21 1,156.84 1,156.84 1,131.30 1,146.50 0.0M
2025-03-20 1,157.89 1,178.36 1,148.90 1,163.06 0.0M
2025-03-19 1,156.92 1,179.88 1,152.92 1,172.32 0.0M
2025-03-18 1,153.37 1,159.89 1,139.92 1,154.96 0.0M
2025-03-17 1,120.61 1,151.20 1,120.61 1,147.70 0.0M
2025-03-14 1,099.65 1,117.51 1,097.03 1,115.66 0.0M
2025-03-13 1,066.57 1,093.12 1,065.37 1,089.23 0.0M
2025-03-12 1,060.99 1,075.05 1,055.51 1,066.31 0.0M
2025-03-11 1,028.75 1,060.00 1,025.34 1,050.96 0.0M
2025-03-10 1,056.98 1,056.98 1,005.51 1,021.94 0.0M
2025-03-07 1,068.73 1,082.38 1,043.88 1,070.87 0.0M
2025-03-06 1,073.69 1,097.40 1,069.93 1,081.02 0.0M
2025-03-05 1,031.26 1,082.96 1,031.26 1,080.26 0.0M
2025-03-04 1,012.37 1,034.85 983.87 1,017.20 0.0M
2025-03-03 1,067.16 1,079.70 1,006.26 1,016.39 0.0M
2025-02-28 1,050.29 1,053.65 1,035.22 1,053.11 0.0M
2025-02-27 1,083.77 1,087.23 1,056.48 1,058.21 0.0M
2025-02-26 1,082.59 1,101.38 1,080.41 1,083.26 0.0M
2025-02-25 1,084.42 1,086.97 1,055.12 1,072.55 0.0M
2025-02-24 1,087.74 1,095.62 1,068.63 1,085.98 0.0M
2025-02-21 1,144.19 1,144.19 1,080.91 1,084.96 0.0M
2025-02-20 1,129.27 1,149.63 1,129.27 1,146.07 0.0M
2025-02-19 1,143.34 1,143.34 1,117.90 1,122.23 0.0M
2025-02-18 1,149.64 1,151.73 1,137.08 1,150.13 0.0M
2025-02-14 1,176.09 1,176.57 1,147.94 1,148.58 0.0M
2025-02-13 1,148.83 1,168.48 1,140.67 1,166.77 0.0M
2025-02-12 1,123.86 1,154.52 1,123.47 1,142.28 0.0M
2025-02-11 1,142.46 1,142.46 1,126.46 1,128.50 0.0M
2025-02-10 1,154.65 1,163.65 1,151.53 1,154.34 0.0M
2025-02-07 1,145.30 1,167.81 1,136.78 1,142.59 0.0M
2025-02-06 1,140.06 1,151.31 1,122.58 1,130.56 0.0M
2025-02-05 1,128.90 1,135.52 1,122.38 1,133.19 0.0M
2025-02-04 1,099.22 1,133.57 1,099.22 1,128.73 0.0M
2025-02-03 1,087.39 1,096.65 1,068.07 1,079.85 0.0M
2025-01-31 1,125.48 1,127.85 1,096.54 1,101.29 0.0M
2025-01-30 1,118.37 1,136.80 1,116.81 1,129.78 0.0M
2025-01-29 1,081.25 1,109.73 1,081.25 1,103.82 0.0M
2025-01-28 1,098.98 1,098.98 1,074.98 1,083.68 0.0M
2025-01-27 1,146.69 1,146.69 1,095.07 1,101.14 0.0M
2025-01-24 1,166.76 1,176.06 1,153.05 1,157.99 0.0M
2025-01-23 1,144.94 1,156.83 1,128.78 1,154.83 0.0M
2025-01-22 1,166.54 1,168.90 1,149.99 1,150.65 0.0M
2025-01-21 1,167.59 1,171.53 1,158.58 1,161.43 0.0M
2025-01-20 1,158.32 1,171.69 1,157.63 1,170.09 0.0M
2025-01-17 1,135.14 1,160.83 1,132.43 1,152.35 0.0M
2025-01-16 1,150.15 1,151.96 1,128.95 1,136.59 0.0M
2025-01-15 1,151.55 1,161.80 1,139.12 1,148.69 0.0M
2025-01-14 1,131.21 1,140.67 1,126.85 1,134.82 0.0M
2025-01-13 1,123.94 1,130.61 1,113.14 1,122.64 0.0M
2025-01-10 1,158.62 1,161.22 1,128.70 1,131.51 0.0M
2025-01-09 1,143.34 1,154.66 1,143.34 1,153.34 0.0M
2025-01-08 1,138.05 1,142.38 1,119.08 1,140.86 0.0M
2025-01-07 1,159.10 1,165.64 1,134.72 1,141.55 0.0M
2025-01-06 1,145.79 1,169.56 1,145.79 1,149.71 0.0M
2025-01-03 1,133.34 1,136.35 1,112.38 1,130.45 0.0M
2025-01-02 1,106.27 1,136.60 1,106.27 1,127.44 0.0M