S&P/TSX Canadian Smallcap (SPTSES)

SPTSES
🏛️ 加拿大 →
1,098.23
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 1,083.64 1,083.71 1,083.31 1,083.71 3,548.3K
09:31 1,083.58 1,084.42 1,083.58 1,084.42 948.1K
09:32 1,084.71 1,086.67 1,084.71 1,086.67 853.8K
09:33 1,086.93 1,087.08 1,086.64 1,087.08 720.7K
09:34 1,087.13 1,087.53 1,087.13 1,087.53 668.1K
09:35 1,087.90 1,088.60 1,087.90 1,088.56 1,035.3K
09:36 1,088.37 1,088.55 1,087.82 1,087.82 776.0K
09:37 1,087.84 1,087.84 1,086.39 1,086.39 593.3K
09:38 1,086.25 1,086.36 1,086.12 1,086.12 491.8K
09:39 1,085.93 1,085.93 1,085.27 1,085.27 554.4K
09:40 1,084.67 1,084.67 1,083.95 1,083.95 472.6K
09:41 1,084.06 1,084.28 1,083.98 1,084.03 670.2K
09:42 1,084.00 1,084.04 1,083.75 1,084.04 417.8K
09:43 1,083.88 1,084.68 1,083.88 1,084.68 386.1K
09:44 1,084.66 1,084.66 1,084.09 1,084.09 467.0K
09:45 1,084.03 1,084.95 1,084.03 1,084.95 670.4K
09:46 1,084.88 1,084.92 1,084.62 1,084.62 523.4K
09:47 1,084.98 1,085.56 1,084.98 1,085.46 772.8K
09:48 1,085.33 1,085.57 1,085.33 1,085.39 422.8K
09:49 1,085.34 1,085.59 1,085.34 1,085.54 282.1K
09:50 1,085.31 1,085.84 1,085.31 1,085.84 335.6K
09:51 1,085.70 1,085.70 1,085.25 1,085.25 501.6K
09:52 1,085.33 1,085.46 1,085.29 1,085.32 571.1K
09:53 1,085.52 1,086.00 1,085.52 1,086.00 286.4K
09:54 1,086.01 1,086.40 1,086.01 1,086.40 223.5K
09:55 1,086.37 1,086.37 1,085.64 1,085.64 229.5K
09:56 1,085.63 1,085.63 1,085.20 1,085.20 240.1K
09:57 1,085.27 1,085.72 1,085.27 1,085.72 308.3K
09:58 1,085.94 1,086.47 1,085.94 1,086.47 303.1K
09:59 1,086.63 1,086.96 1,086.63 1,086.96 405.3K
10:00 1,087.08 1,087.88 1,087.08 1,087.78 922.9K
10:01 1,087.84 1,087.89 1,087.57 1,087.57 265.8K
10:02 1,087.60 1,087.75 1,087.15 1,087.15 655.8K
10:03 1,087.54 1,087.59 1,087.35 1,087.35 360.5K
10:04 1,087.36 1,087.36 1,087.17 1,087.18 669.7K
10:05 1,087.43 1,087.69 1,087.32 1,087.69 526.8K
10:06 1,087.71 1,087.74 1,087.56 1,087.56 329.3K
10:07 1,087.53 1,087.53 1,086.88 1,086.92 591.1K
10:08 1,086.93 1,087.27 1,086.93 1,087.27 455.4K
10:09 1,087.35 1,087.67 1,087.35 1,087.67 358.9K
10:10 1,087.55 1,087.63 1,087.44 1,087.44 273.8K
10:11 1,087.37 1,087.37 1,086.80 1,086.80 339.6K
10:12 1,086.80 1,086.85 1,086.74 1,086.74 211.4K
10:13 1,086.74 1,086.76 1,086.66 1,086.76 347.8K
10:14 1,086.80 1,087.05 1,086.80 1,086.96 321.6K
10:15 1,087.21 1,087.85 1,087.21 1,087.85 606.8K
10:16 1,087.75 1,088.13 1,087.75 1,088.13 264.8K
10:17 1,088.29 1,088.46 1,088.29 1,088.46 265.9K
10:18 1,088.59 1,088.82 1,088.59 1,088.71 679.6K
10:19 1,088.81 1,089.18 1,088.81 1,089.17 378.7K
10:20 1,089.32 1,089.32 1,089.17 1,089.24 273.6K
10:21 1,089.23 1,089.42 1,089.23 1,089.32 561.7K
10:22 1,089.58 1,090.25 1,089.58 1,090.24 372.4K
10:23 1,090.10 1,090.21 1,090.10 1,090.11 578.4K
10:24 1,090.05 1,090.05 1,089.49 1,089.49 399.7K
10:25 1,089.71 1,089.71 1,088.81 1,088.81 712.3K
10:26 1,088.74 1,088.74 1,088.25 1,088.25 363.4K
10:27 1,088.12 1,088.12 1,087.17 1,087.17 459.3K
10:28 1,087.00 1,087.00 1,086.77 1,086.77 258.7K
10:29 1,086.53 1,086.76 1,086.53 1,086.76 312.5K
10:30 1,086.70 1,086.94 1,086.68 1,086.94 327.8K
10:31 1,086.80 1,086.80 1,086.58 1,086.58 300.3K
10:32 1,086.69 1,086.90 1,086.69 1,086.90 447.7K
10:33 1,086.96 1,087.10 1,086.96 1,086.96 352.0K
10:34 1,087.03 1,087.03 1,086.62 1,086.62 360.1K
10:35 1,086.65 1,086.67 1,086.43 1,086.43 227.0K
10:36 1,086.46 1,086.93 1,086.46 1,086.93 154.0K
10:37 1,087.02 1,087.21 1,087.02 1,087.21 266.6K
10:38 1,087.32 1,087.91 1,087.32 1,087.91 398.2K
10:39 1,088.02 1,088.44 1,088.02 1,088.44 189.4K
10:40 1,088.38 1,088.78 1,088.38 1,088.78 349.7K
10:41 1,088.69 1,088.70 1,088.63 1,088.70 207.8K
10:42 1,088.75 1,088.75 1,088.61 1,088.64 218.6K
10:43 1,088.70 1,088.84 1,088.70 1,088.84 195.1K
10:44 1,088.72 1,088.72 1,088.55 1,088.59 316.9K
10:45 1,088.47 1,088.49 1,088.38 1,088.38 253.8K
10:46 1,088.24 1,088.34 1,088.23 1,088.23 190.2K
10:47 1,088.33 1,088.33 1,087.98 1,087.98 211.1K
10:48 1,087.81 1,087.85 1,087.81 1,087.85 158.7K
10:49 1,087.83 1,087.83 1,087.79 1,087.81 427.0K
10:50 1,087.53 1,087.53 1,087.07 1,087.07 464.1K
10:51 1,087.00 1,087.33 1,087.00 1,087.33 226.3K
10:52 1,087.40 1,087.47 1,087.40 1,087.47 375.1K
10:53 1,087.64 1,087.72 1,087.63 1,087.63 328.7K
10:54 1,087.55 1,087.62 1,087.53 1,087.62 823.5K
10:55 1,087.66 1,087.96 1,087.66 1,087.95 186.0K
10:56 1,087.97 1,088.19 1,087.97 1,088.19 411.4K
10:57 1,088.16 1,088.31 1,088.16 1,088.31 416.6K
10:58 1,088.40 1,088.44 1,088.36 1,088.36 327.3K
10:59 1,088.28 1,088.31 1,088.27 1,088.27 249.6K
11:00 1,088.18 1,088.25 1,088.18 1,088.25 285.4K
11:01 1,088.19 1,088.19 1,087.90 1,087.91 403.6K
11:02 1,087.93 1,088.10 1,087.93 1,088.04 155.7K
11:03 1,088.04 1,088.07 1,087.96 1,088.07 154.3K
11:04 1,088.05 1,088.15 1,088.05 1,088.10 142.0K
11:05 1,088.08 1,088.15 1,088.03 1,088.04 158.5K
11:06 1,087.93 1,088.09 1,087.93 1,088.09 216.9K
11:07 1,088.09 1,088.25 1,088.09 1,088.25 189.1K
11:08 1,088.31 1,088.31 1,087.93 1,087.93 158.7K
11:09 1,087.77 1,087.77 1,087.38 1,087.38 381.3K
11:10 1,087.44 1,087.46 1,087.06 1,087.06 166.6K
11:11 1,087.04 1,087.04 1,086.91 1,086.91 236.8K
11:12 1,086.75 1,086.79 1,086.71 1,086.71 152.1K
11:13 1,086.74 1,086.74 1,086.70 1,086.70 137.5K
11:14 1,086.75 1,086.75 1,086.62 1,086.62 281.6K
11:15 1,086.49 1,086.49 1,086.04 1,086.04 491.6K
11:16 1,086.07 1,086.34 1,086.03 1,086.34 189.1K
11:17 1,086.42 1,086.83 1,086.42 1,086.83 224.0K
11:18 1,086.97 1,087.20 1,086.97 1,087.20 257.7K
11:19 1,087.35 1,087.62 1,087.35 1,087.57 155.0K
11:20 1,087.45 1,087.45 1,087.20 1,087.20 224.4K
11:21 1,087.21 1,087.21 1,087.09 1,087.09 237.9K
11:22 1,087.00 1,087.02 1,086.94 1,087.02 352.6K
11:23 1,087.07 1,087.22 1,087.07 1,087.22 828.8K
11:24 1,087.24 1,087.39 1,087.21 1,087.39 223.5K
11:25 1,087.36 1,087.75 1,087.36 1,087.75 290.9K
11:26 1,087.79 1,088.03 1,087.79 1,088.03 351.2K
11:27 1,088.04 1,088.20 1,088.04 1,088.18 131.0K
11:28 1,088.33 1,088.33 1,088.26 1,088.28 124.5K
11:29 1,088.32 1,088.40 1,088.32 1,088.35 153.7K
11:30 1,088.32 1,088.37 1,088.26 1,088.26 191.6K
11:31 1,088.30 1,088.40 1,088.30 1,088.40 290.5K
11:32 1,088.39 1,088.40 1,088.39 1,088.40 130.8K
11:33 1,088.39 1,088.39 1,088.09 1,088.09 191.4K
11:34 1,088.18 1,088.41 1,088.18 1,088.41 175.6K
11:35 1,088.44 1,088.44 1,088.38 1,088.41 270.5K
11:36 1,088.45 1,088.50 1,088.44 1,088.50 328.3K
11:37 1,088.53 1,088.53 1,088.49 1,088.49 106.9K
11:38 1,088.42 1,088.67 1,088.42 1,088.67 146.8K
11:39 1,088.64 1,088.82 1,088.64 1,088.82 154.2K
11:40 1,088.95 1,089.36 1,088.95 1,089.36 222.1K
11:41 1,089.39 1,089.42 1,089.31 1,089.35 223.5K
11:42 1,089.35 1,089.35 1,089.12 1,089.12 313.2K
11:43 1,089.03 1,089.21 1,089.03 1,089.21 196.0K
11:44 1,089.35 1,089.57 1,089.35 1,089.57 420.9K
11:45 1,089.46 1,089.46 1,089.28 1,089.31 228.7K
11:46 1,089.30 1,089.30 1,089.19 1,089.30 367.8K
11:47 1,089.20 1,089.26 1,089.15 1,089.15 250.8K
11:48 1,089.12 1,089.25 1,089.12 1,089.25 147.8K
11:49 1,089.32 1,089.37 1,089.30 1,089.37 196.0K
11:50 1,089.40 1,089.40 1,089.22 1,089.22 199.5K
11:51 1,089.30 1,089.58 1,089.30 1,089.58 186.5K
11:52 1,089.61 1,089.63 1,089.54 1,089.54 91.4K
11:53 1,089.47 1,089.63 1,089.47 1,089.58 210.1K
11:54 1,089.61 1,089.61 1,089.54 1,089.58 165.4K
11:55 1,089.60 1,089.60 1,089.53 1,089.55 150.2K
11:56 1,089.62 1,089.69 1,089.61 1,089.69 152.7K
11:57 1,089.70 1,089.72 1,089.56 1,089.56 138.7K
11:58 1,089.62 1,089.62 1,089.55 1,089.59 161.8K
11:59 1,089.50 1,089.50 1,089.33 1,089.33 379.8K
12:00 1,089.35 1,089.35 1,089.14 1,089.14 227.0K
12:01 1,089.10 1,089.22 1,089.10 1,089.22 185.8K
12:02 1,089.24 1,089.27 1,089.24 1,089.25 86.4K
12:03 1,089.18 1,089.18 1,089.07 1,089.16 141.6K
12:04 1,089.30 1,089.30 1,089.09 1,089.09 178.6K
12:05 1,089.07 1,089.11 1,089.07 1,089.11 207.0K
12:06 1,089.16 1,089.33 1,089.16 1,089.33 138.9K
12:07 1,089.37 1,089.37 1,089.15 1,089.15 123.1K
12:08 1,089.11 1,089.11 1,088.75 1,088.75 279.6K
12:09 1,088.73 1,088.73 1,088.59 1,088.64 159.9K
12:10 1,088.60 1,088.60 1,088.55 1,088.55 114.9K
12:11 1,088.59 1,088.59 1,088.53 1,088.56 111.4K
12:12 1,088.56 1,088.71 1,088.56 1,088.71 156.0K
12:13 1,088.53 1,088.53 1,088.39 1,088.39 62.8K
12:14 1,088.37 1,088.52 1,088.37 1,088.52 134.5K
12:15 1,088.38 1,088.44 1,088.31 1,088.44 153.2K
12:16 1,088.22 1,088.22 1,087.99 1,088.00 183.6K
12:17 1,087.97 1,087.97 1,087.79 1,087.93 186.0K
12:18 1,088.13 1,088.26 1,088.13 1,088.19 166.1K
12:19 1,088.15 1,088.27 1,088.15 1,088.27 128.1K
12:20 1,088.32 1,088.63 1,088.32 1,088.63 145.1K
12:21 1,088.74 1,089.00 1,088.74 1,089.00 323.7K
12:22 1,089.04 1,089.07 1,089.01 1,089.06 95.5K
12:23 1,089.07 1,089.07 1,089.01 1,089.01 108.5K
12:24 1,088.99 1,089.07 1,088.99 1,089.07 132.9K
12:25 1,089.12 1,089.20 1,089.05 1,089.05 113.0K
12:26 1,089.03 1,089.11 1,089.03 1,089.09 130.4K
12:27 1,089.03 1,089.03 1,088.94 1,088.94 186.9K
12:28 1,088.91 1,088.91 1,088.59 1,088.59 316.0K
12:29 1,088.55 1,088.87 1,088.55 1,088.87 205.5K
12:30 1,088.85 1,089.18 1,088.85 1,089.18 143.0K
12:31 1,089.28 1,089.49 1,089.28 1,089.49 129.3K
12:32 1,089.47 1,089.50 1,089.43 1,089.50 347.1K
12:33 1,089.44 1,089.44 1,089.12 1,089.15 174.8K
12:34 1,089.22 1,089.38 1,089.22 1,089.28 95.5K
12:35 1,089.29 1,089.29 1,089.26 1,089.26 104.9K
12:36 1,089.27 1,089.48 1,089.27 1,089.48 231.7K
12:37 1,089.38 1,089.39 1,089.35 1,089.39 122.3K
12:38 1,089.46 1,089.63 1,089.45 1,089.63 140.5K
12:39 1,089.63 1,089.69 1,089.62 1,089.69 104.7K
12:40 1,089.68 1,089.68 1,089.65 1,089.65 87.7K
12:41 1,089.64 1,089.70 1,089.62 1,089.62 110.2K
12:42 1,089.62 1,089.69 1,089.62 1,089.69 168.6K
12:43 1,089.72 1,089.82 1,089.72 1,089.82 95.4K
12:44 1,089.95 1,090.20 1,089.95 1,090.20 130.6K
12:45 1,090.29 1,090.38 1,090.29 1,090.38 123.2K
12:46 1,090.34 1,090.45 1,090.34 1,090.45 159.5K
12:47 1,090.46 1,090.58 1,090.46 1,090.53 161.6K
12:48 1,090.45 1,090.45 1,090.36 1,090.44 173.9K
12:49 1,090.51 1,090.60 1,090.51 1,090.60 145.4K
12:50 1,090.70 1,090.90 1,090.70 1,090.90 118.0K
12:51 1,090.89 1,090.94 1,090.87 1,090.87 320.8K
12:52 1,090.72 1,090.76 1,090.70 1,090.76 172.2K
12:53 1,090.71 1,090.76 1,090.69 1,090.69 108.8K
12:54 1,090.66 1,090.83 1,090.66 1,090.83 79.2K
12:55 1,090.88 1,090.90 1,090.88 1,090.88 59.5K
12:56 1,090.81 1,090.89 1,090.81 1,090.85 517.9K
12:57 1,090.89 1,090.89 1,090.86 1,090.86 111.2K
12:58 1,090.92 1,091.04 1,090.92 1,091.04 264.1K
12:59 1,091.16 1,091.28 1,091.16 1,091.22 301.4K
13:00 1,091.13 1,091.17 1,091.13 1,091.17 294.7K
13:01 1,091.14 1,091.41 1,091.14 1,091.41 479.2K
13:02 1,091.48 1,091.52 1,091.47 1,091.47 228.1K
13:03 1,091.45 1,091.47 1,091.41 1,091.41 123.6K
13:04 1,091.43 1,091.43 1,091.29 1,091.29 101.6K
13:05 1,091.28 1,091.30 1,091.19 1,091.30 547.9K
13:06 1,091.53 1,091.64 1,091.53 1,091.62 177.4K
13:07 1,091.51 1,091.51 1,091.37 1,091.37 239.3K
13:08 1,091.30 1,091.30 1,091.26 1,091.26 68.1K
13:09 1,091.33 1,091.52 1,091.30 1,091.52 369.7K
13:10 1,091.57 1,091.57 1,091.23 1,091.30 298.8K
13:11 1,091.34 1,091.36 1,091.34 1,091.36 129.9K
13:12 1,091.33 1,091.42 1,091.33 1,091.42 74.7K
13:13 1,091.39 1,091.39 1,091.24 1,091.24 85.2K
13:14 1,091.25 1,091.35 1,091.25 1,091.35 100.9K
13:15 1,091.33 1,091.62 1,091.33 1,091.62 397.3K
13:16 1,091.51 1,091.51 1,091.48 1,091.51 175.7K
13:17 1,091.42 1,091.42 1,091.30 1,091.30 89.9K
13:18 1,091.28 1,091.28 1,091.22 1,091.22 113.0K
13:19 1,091.30 1,091.34 1,091.30 1,091.32 459.3K
13:20 1,091.42 1,091.42 1,091.31 1,091.31 163.3K
13:21 1,091.22 1,091.22 1,091.15 1,091.18 126.9K
13:22 1,091.20 1,091.27 1,091.19 1,091.27 112.7K
13:23 1,091.27 1,091.35 1,091.27 1,091.35 163.5K
13:24 1,091.43 1,091.47 1,091.37 1,091.47 130.5K
13:25 1,091.48 1,091.51 1,091.48 1,091.49 145.6K
13:26 1,091.47 1,091.48 1,091.44 1,091.48 178.9K
13:27 1,091.58 1,091.58 1,091.46 1,091.53 109.3K
13:28 1,091.61 1,091.75 1,091.60 1,091.75 125.3K
13:29 1,091.78 1,091.80 1,091.78 1,091.78 70.4K
13:30 1,091.77 1,092.10 1,091.77 1,092.10 136.3K
13:31 1,092.13 1,092.21 1,092.12 1,092.12 177.3K
13:32 1,092.03 1,092.03 1,091.93 1,091.94 155.1K
13:33 1,092.07 1,092.10 1,092.07 1,092.07 74.2K
13:34 1,092.10 1,092.19 1,092.10 1,092.13 83.6K
13:35 1,092.16 1,092.25 1,092.14 1,092.14 158.0K
13:36 1,092.24 1,092.38 1,092.24 1,092.34 91.7K
13:37 1,092.32 1,092.43 1,092.32 1,092.39 96.4K
13:38 1,092.38 1,092.38 1,092.22 1,092.22 153.5K
13:39 1,092.12 1,092.12 1,092.09 1,092.10 271.2K
13:40 1,092.15 1,092.20 1,092.15 1,092.19 212.5K
13:41 1,092.14 1,092.14 1,092.03 1,092.04 202.2K
13:42 1,092.05 1,092.06 1,092.05 1,092.05 80.0K
13:43 1,092.03 1,092.20 1,092.03 1,092.20 107.5K
13:44 1,092.19 1,092.27 1,092.19 1,092.27 412.8K
13:45 1,092.22 1,092.27 1,092.22 1,092.23 91.0K
13:46 1,092.10 1,092.11 1,092.07 1,092.07 361.0K
13:47 1,092.04 1,092.13 1,092.04 1,092.13 121.0K
13:48 1,092.05 1,092.05 1,091.96 1,092.00 170.5K
13:49 1,091.98 1,091.98 1,091.87 1,091.87 78.7K
13:50 1,091.88 1,091.88 1,091.75 1,091.75 84.5K
13:51 1,091.74 1,091.74 1,091.63 1,091.63 202.5K
13:52 1,091.60 1,091.64 1,091.60 1,091.60 72.0K
13:53 1,091.55 1,091.57 1,091.55 1,091.57 127.8K
13:54 1,091.56 1,091.56 1,091.44 1,091.44 91.7K
13:55 1,091.45 1,091.45 1,091.39 1,091.39 74.1K
13:56 1,091.23 1,091.23 1,091.10 1,091.10 118.1K
13:57 1,091.03 1,091.03 1,090.86 1,090.86 132.1K
13:58 1,090.88 1,090.88 1,090.75 1,090.75 124.6K
13:59 1,090.75 1,090.84 1,090.75 1,090.84 88.7K
14:00 1,090.92 1,091.09 1,090.91 1,091.08 124.6K
14:01 1,091.11 1,091.21 1,091.11 1,091.18 103.2K
14:02 1,091.28 1,091.40 1,091.28 1,091.31 136.1K
14:03 1,091.33 1,091.33 1,090.47 1,091.12 306.4K
14:04 1,091.13 1,091.26 1,091.06 1,091.06 101.0K
14:05 1,091.14 1,091.19 1,090.67 1,090.67 329.2K
14:06 1,090.56 1,090.56 1,090.39 1,090.39 146.3K
14:07 1,090.38 1,090.44 1,090.38 1,090.39 265.2K
14:08 1,090.33 1,090.33 1,090.21 1,090.21 147.4K
14:09 1,090.06 1,090.06 1,089.86 1,089.86 122.0K
14:10 1,089.95 1,089.95 1,089.52 1,089.52 146.9K
14:11 1,089.49 1,089.53 1,089.43 1,089.43 71.9K
14:12 1,089.43 1,089.55 1,089.43 1,089.49 85.2K
14:13 1,089.58 1,089.62 1,089.57 1,089.59 68.8K
14:14 1,089.59 1,089.59 1,089.48 1,089.54 152.0K
14:15 1,089.57 1,089.99 1,089.57 1,089.99 158.8K
14:16 1,090.09 1,090.12 1,089.99 1,089.99 211.2K
14:17 1,089.91 1,089.97 1,089.89 1,089.97 154.8K
14:18 1,089.98 1,090.01 1,089.98 1,090.01 171.9K
14:19 1,090.09 1,090.21 1,090.09 1,090.21 69.4K
14:20 1,090.26 1,090.43 1,090.26 1,090.43 94.3K
14:21 1,090.36 1,090.43 1,090.36 1,090.43 60.3K
14:22 1,090.45 1,090.45 1,090.39 1,090.39 63.3K
14:23 1,090.40 1,090.40 1,090.29 1,090.34 106.3K
14:24 1,090.46 1,090.55 1,090.46 1,090.55 249.4K
14:25 1,090.62 1,090.75 1,090.62 1,090.66 93.5K
14:26 1,090.60 1,090.60 1,090.54 1,090.59 233.7K
14:27 1,090.52 1,090.52 1,090.34 1,090.34 126.6K
14:28 1,090.29 1,090.29 1,090.18 1,090.19 81.7K
14:29 1,090.18 1,090.30 1,090.18 1,090.30 189.9K
14:30 1,090.35 1,090.46 1,090.35 1,090.46 75.5K
14:31 1,090.44 1,090.44 1,090.30 1,090.30 104.4K
14:32 1,090.31 1,090.31 1,090.23 1,090.27 134.7K
14:33 1,090.27 1,090.30 1,090.23 1,090.30 133.1K
14:34 1,090.36 1,090.36 1,090.34 1,090.36 136.9K
14:35 1,090.22 1,090.43 1,090.22 1,090.43 578.3K
14:36 1,090.41 1,090.51 1,090.40 1,090.51 161.5K
14:37 1,090.54 1,090.57 1,090.54 1,090.55 127.9K
14:38 1,090.54 1,090.54 1,090.46 1,090.46 48.6K
14:39 1,090.43 1,090.43 1,090.34 1,090.34 91.6K
14:40 1,090.28 1,090.43 1,090.28 1,090.43 171.8K
14:41 1,090.36 1,090.36 1,090.07 1,090.07 157.2K
14:42 1,090.07 1,090.07 1,089.90 1,089.90 171.3K
14:43 1,089.86 1,089.98 1,089.86 1,089.98 161.3K
14:44 1,090.01 1,090.10 1,090.01 1,090.09 244.6K
14:45 1,090.11 1,090.33 1,090.11 1,090.28 246.9K
14:46 1,090.23 1,090.23 1,090.12 1,090.19 122.0K
14:47 1,090.29 1,090.46 1,090.29 1,090.46 166.0K
14:48 1,090.42 1,090.78 1,090.42 1,090.78 167.7K
14:49 1,090.86 1,091.03 1,090.86 1,091.03 230.5K
14:50 1,091.01 1,091.03 1,090.92 1,090.92 127.8K
14:51 1,091.04 1,091.08 1,091.04 1,091.08 144.4K
14:52 1,091.10 1,091.13 1,091.05 1,091.05 189.3K
14:53 1,091.06 1,091.09 1,090.95 1,090.95 145.4K
14:54 1,090.93 1,090.95 1,090.90 1,090.95 94.5K
14:55 1,090.92 1,090.94 1,090.83 1,090.83 158.8K
14:56 1,090.75 1,090.77 1,090.70 1,090.77 204.8K
14:57 1,090.80 1,090.85 1,090.76 1,090.85 162.1K
14:58 1,090.86 1,090.86 1,090.80 1,090.82 169.0K
14:59 1,090.82 1,090.82 1,090.76 1,090.79 191.4K
15:00 1,090.72 1,090.72 1,090.44 1,090.44 281.3K
15:01 1,090.43 1,090.46 1,090.37 1,090.37 108.2K
15:02 1,090.27 1,090.27 1,090.16 1,090.20 209.1K
15:03 1,090.24 1,090.26 1,090.14 1,090.14 127.0K
15:04 1,090.05 1,090.05 1,090.00 1,090.00 147.0K
15:05 1,089.97 1,090.02 1,089.96 1,090.02 142.8K
15:06 1,089.92 1,089.92 1,089.66 1,089.66 241.9K
15:07 1,089.54 1,089.54 1,089.11 1,089.11 277.0K
15:08 1,089.03 1,089.03 1,088.90 1,088.96 453.0K
15:09 1,089.00 1,089.00 1,088.96 1,088.96 145.6K
15:10 1,088.92 1,088.92 1,088.79 1,088.80 198.5K
15:11 1,088.85 1,088.90 1,088.84 1,088.90 232.5K
15:12 1,088.97 1,089.02 1,088.97 1,089.01 166.3K
15:13 1,089.02 1,089.15 1,089.02 1,089.15 153.2K
15:14 1,089.19 1,089.40 1,089.19 1,089.40 197.0K
15:15 1,089.44 1,089.44 1,089.33 1,089.33 269.7K
15:16 1,089.31 1,089.53 1,089.31 1,089.53 129.9K
15:17 1,089.53 1,089.65 1,089.53 1,089.65 155.5K
15:18 1,089.65 1,089.73 1,089.65 1,089.73 187.2K
15:19 1,089.76 1,089.76 1,089.74 1,089.76 180.4K
15:20 1,089.75 1,089.98 1,089.75 1,089.98 155.4K
15:21 1,089.95 1,090.05 1,089.95 1,090.04 155.3K
15:22 1,090.02 1,090.22 1,090.02 1,090.22 150.3K
15:23 1,090.27 1,090.32 1,090.27 1,090.28 211.9K
15:24 1,090.29 1,090.29 1,090.12 1,090.12 138.0K
15:25 1,089.95 1,089.95 1,089.85 1,089.92 126.9K
15:26 1,089.94 1,089.95 1,089.89 1,089.95 125.2K
15:27 1,089.89 1,089.91 1,089.83 1,089.83 113.1K
15:28 1,089.85 1,089.90 1,089.85 1,089.87 161.1K
15:29 1,089.85 1,089.85 1,089.74 1,089.76 175.3K
15:30 1,089.78 1,089.78 1,089.66 1,089.66 190.1K
15:31 1,089.67 1,089.75 1,089.67 1,089.75 168.8K
15:32 1,089.79 1,089.79 1,089.57 1,089.58 333.6K
15:33 1,089.53 1,089.53 1,089.45 1,089.47 213.2K
15:34 1,089.50 1,089.55 1,089.47 1,089.47 212.2K
15:35 1,089.47 1,089.47 1,089.32 1,089.32 246.8K
15:36 1,089.30 1,089.36 1,089.30 1,089.32 250.2K
15:37 1,089.31 1,089.32 1,089.30 1,089.32 258.1K
15:38 1,089.30 1,089.30 1,089.17 1,089.17 199.8K
15:39 1,089.12 1,089.12 1,089.01 1,089.01 531.9K
15:40 1,089.04 1,089.18 1,089.04 1,089.18 263.7K
15:41 1,089.09 1,089.09 1,089.02 1,089.06 331.7K
15:42 1,089.05 1,089.07 1,089.00 1,089.07 220.4K
15:43 1,089.08 1,089.08 1,089.03 1,089.06 319.1K
15:44 1,089.18 1,089.26 1,089.18 1,089.26 357.0K
15:45 1,089.26 1,089.38 1,089.26 1,089.36 442.5K
15:46 1,089.33 1,089.33 1,089.31 1,089.31 242.6K
15:47 1,089.32 1,089.32 1,089.19 1,089.19 291.9K
15:48 1,089.32 1,089.46 1,089.30 1,089.46 388.4K
15:49 1,089.52 1,089.65 1,089.52 1,089.65 469.2K
15:50 1,089.88 1,089.88 1,089.46 1,089.46 1,019.0K
15:51 1,089.39 1,089.41 1,089.14 1,089.14 443.1K
15:52 1,089.14 1,089.20 1,089.11 1,089.11 401.0K
15:53 1,089.08 1,089.10 1,088.99 1,089.05 551.4K
15:54 1,089.03 1,089.12 1,089.03 1,089.10 426.5K
15:55 1,089.20 1,089.23 1,089.20 1,089.22 572.5K
15:56 1,089.23 1,089.23 1,088.99 1,088.99 918.2K
15:57 1,088.92 1,089.29 1,088.92 1,089.29 836.8K
15:58 1,089.39 1,089.42 1,089.39 1,089.42 893.9K
15:59 1,089.54 1,089.75 1,089.54 1,089.75 1,438.0K
16:00 1,089.72 1,089.72 1,089.72 1,089.72 9,868.2K
16:01 1,089.72 1,089.72 1,089.72 1,089.72 245.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 1,098.78 1,102.20 1,092.28 1,098.23 130.0M
2025-09-26 1,083.64 1,092.43 1,083.31 1,089.72 113.6M
2025-09-25 1,074.08 1,079.93 1,070.90 1,079.40 113.6M
2025-09-24 1,080.31 1,089.01 1,076.44 1,076.44 131.1M
2025-09-23 1,078.45 1,086.53 1,072.39 1,072.71 129.9M
2025-09-22 1,059.53 1,075.02 1,056.21 1,074.63 118.6M
2025-09-19 1,044.06 1,054.83 1,042.79 1,054.32 368.5M
2025-09-18 1,042.00 1,042.78 1,035.78 1,041.89 102.1M
2025-09-17 1,035.08 1,053.11 1,035.08 1,040.04 115.2M
2025-09-16 1,052.59 1,052.59 1,039.59 1,040.15 127.2M
2025-09-15 1,038.81 1,050.00 1,038.29 1,049.71 118.5M
2025-09-12 1,040.82 1,042.19 1,036.07 1,037.66 98.7M
2025-09-11 1,026.43 1,037.42 1,024.63 1,036.00 105.7M
2025-09-10 1,020.28 1,028.30 1,020.28 1,027.60 99.9M
2025-09-09 1,022.32 1,024.51 1,015.37 1,016.38 97.4M
2025-09-08 1,022.14 1,023.92 1,013.02 1,020.13 85.2M
2025-09-05 1,017.17 1,021.20 1,010.92 1,020.26 86.6M
2025-09-04 1,009.28 1,013.02 1,007.05 1,011.88 71.7M
2025-09-03 1,014.95 1,017.14 1,008.96 1,013.05 100.0M
2025-09-02 1,007.48 1,010.95 997.68 1,010.68 95.5M
2025-08-29 995.23 1,004.45 992.34 1,003.87 85.7M
2025-08-28 997.31 998.64 991.24 994.69 93.8M
2025-08-27 991.71 995.06 987.93 994.96 85.0M
2025-08-26 987.62 996.10 987.09 993.52 126.1M
2025-08-25 987.05 987.38 984.39 985.79 85.0M
2025-08-22 969.80 988.17 968.25 986.52 95.6M
2025-08-21 954.37 970.02 954.27 969.58 69.6M
2025-08-20 952.34 955.72 950.05 953.68 69.5M
2025-08-19 970.58 970.58 950.46 950.82 81.0M
2025-08-18 964.39 970.18 961.41 970.18 86.7M
2025-08-15 962.37 965.98 959.10 964.47 94.4M
2025-08-14 960.26 966.90 956.18 961.32 107.2M
2025-08-13 965.33 969.31 961.63 965.33 113.8M
2025-08-12 953.94 963.94 953.19 963.86 111.4M
2025-08-11 941.82 952.63 941.03 951.20 116.1M
2025-08-08 950.20 952.32 944.08 945.38 102.1M
2025-08-07 952.44 955.03 945.23 947.11 86.7M
2025-08-06 941.18 944.90 939.79 943.46 84.3M
2025-08-05 927.82 938.70 927.82 938.27 86.0M
2025-08-01 921.07 921.07 909.64 917.65 82.3M
2025-07-31 926.23 929.36 918.44 919.58 88.3M
2025-07-30 937.46 938.32 923.21 926.65 87.7M
2025-07-29 941.68 942.63 936.04 940.11 76.7M
2025-07-28 944.02 944.02 936.01 941.08 87.2M
2025-07-25 946.32 948.53 938.57 945.14 69.9M
2025-07-24 946.91 952.98 943.28 947.16 79.6M
2025-07-23 951.82 955.18 947.91 950.94 83.0M
2025-07-22 943.58 953.45 940.25 951.38 92.6M
2025-07-21 938.69 947.72 938.69 941.96 82.6M
2025-07-18 937.40 938.54 932.79 933.70 69.5M
2025-07-17 927.45 936.26 925.57 934.26 72.6M
2025-07-16 935.08 935.23 924.94 929.31 80.7M
2025-07-15 936.39 936.72 929.19 932.39 81.3M
2025-07-14 934.70 937.94 932.86 935.66 87.0M
2025-07-11 931.09 934.83 926.92 933.19 86.5M
2025-07-10 926.97 930.54 923.22 929.72 86.8M
2025-07-09 920.80 926.29 919.84 924.48 87.9M
2025-07-08 925.80 926.07 915.86 918.92 113.9M
2025-07-07 920.19 924.57 914.40 924.52 84.0M
2025-07-04 918.58 922.48 917.04 921.60 33.6M
2025-07-03 913.58 918.79 913.58 917.71 66.7M
2025-07-02 910.31 915.47 909.30 915.47 97.4M
2025-06-30 897.88 907.68 896.34 907.01 74.3M
2025-06-27 900.60 901.62 892.19 896.97 83.5M
2025-06-26 897.92 906.00 896.46 906.00 70.0M
2025-06-25 897.49 897.59 892.56 895.58 63.5M
2025-06-24 894.36 899.94 890.07 896.68 77.4M
2025-06-23 906.89 912.61 901.54 901.54 87.5M
2025-06-20 909.59 911.71 905.16 905.91 210.1M
2025-06-19 909.98 910.41 907.76 909.81 37.7M
2025-06-18 909.60 915.92 909.11 909.65 94.6M
2025-06-17 911.06 911.06 907.52 910.21 88.9M
2025-06-16 908.52 911.47 905.86 909.15 89.8M
2025-06-13 910.45 911.27 904.37 907.68 111.8M
2025-06-12 901.80 907.34 899.13 904.43 80.8M
2025-06-11 900.36 902.41 898.65 901.77 92.2M
2025-06-10 899.75 902.38 894.48 897.48 83.8M
2025-06-09 895.16 901.09 894.04 898.19 86.2M
2025-06-06 896.72 900.12 889.24 892.52 98.4M
2025-06-05 890.82 897.36 890.66 893.23 93.1M
2025-06-04 884.79 886.89 881.19 884.72 79.3M
2025-06-03 869.30 883.84 868.57 882.93 82.1M
2025-06-02 864.24 873.57 864.24 869.76 89.9M
2025-05-30 856.81 857.75 851.05 856.52 168.9M
2025-05-29 866.82 866.82 860.52 860.64 66.2M
2025-05-28 861.89 864.65 858.55 863.63 75.2M
2025-05-27 855.34 860.61 854.14 859.55 86.2M
2025-05-26 848.44 858.19 848.13 857.88 36.0M
2025-05-23 838.53 847.77 837.19 847.58 74.7M
2025-05-22 840.21 841.56 833.44 838.15 72.9M
2025-05-21 843.13 848.56 841.02 842.19 92.6M
2025-05-20 831.41 841.88 831.41 840.40 88.1M
2025-05-16 821.75 829.16 820.92 828.79 99.4M
2025-05-15 822.01 826.17 818.09 825.70 85.9M
2025-05-14 826.88 826.88 820.53 822.07 90.2M
2025-05-13 829.05 832.99 827.24 830.83 98.1M
2025-05-12 831.42 833.73 824.09 825.81 108.8M
2025-05-09 822.54 829.36 821.27 829.36 91.0M
2025-05-08 817.13 820.63 814.36 817.45 88.0M
2025-05-07 809.64 816.17 808.70 815.01 78.1M
2025-05-06 802.46 813.71 801.58 813.71 80.6M
2025-05-05 802.41 802.41 793.11 797.26 60.3M
2025-05-02 800.32 802.81 794.54 798.59 69.3M
2025-05-01 796.09 799.08 792.49 794.09 75.2M
2025-04-30 792.59 800.42 788.27 800.42 96.8M
2025-04-29 799.98 803.05 797.53 799.69 55.7M
2025-04-28 800.36 803.23 796.72 802.91 64.1M
2025-04-25 796.61 802.66 796.21 801.01 65.6M
2025-04-24 796.77 805.48 796.35 804.14 77.6M
2025-04-23 787.37 795.88 787.36 791.27 85.4M
2025-04-22 794.75 796.54 786.84 787.49 74.5M
2025-04-21 796.78 797.76 779.84 786.70 67.5M
2025-04-17 792.02 797.08 787.11 793.65 85.7M
2025-04-16 787.25 796.38 786.93 791.29 89.0M
2025-04-15 777.45 782.87 776.36 782.20 79.0M
2025-04-14 771.01 777.98 768.35 775.83 83.2M
2025-04-11 749.34 768.17 749.34 765.57 93.5M
2025-04-10 757.24 757.24 734.19 742.50 101.7M
2025-04-09 709.20 766.10 706.67 763.67 157.9M
2025-04-08 748.07 748.07 705.71 710.44 116.2M
2025-04-07 716.68 750.62 704.86 727.83 134.8M
2025-04-04 771.29 771.29 729.60 737.12 155.8M
2025-04-03 789.01 800.12 788.02 789.43 102.8M
2025-04-02 813.48 820.81 811.70 820.42 73.0M
2025-04-01 814.47 819.57 809.94 816.91 73.5M
2025-03-31 811.38 819.44 799.90 816.70 88.7M
2025-03-28 829.30 829.30 813.83 815.61 82.7M
2025-03-27 825.70 831.53 820.03 829.39 67.7M
2025-03-26 832.62 836.00 823.01 823.64 67.2M
2025-03-25 829.18 835.50 829.18 830.74 76.7M
2025-03-24 824.21 829.29 824.21 825.66 80.0M
2025-03-21 821.03 822.14 813.64 819.90 181.2M
2025-03-20 820.05 829.09 818.44 826.09 78.9M
2025-03-19 815.89 827.16 814.69 825.26 81.7M
2025-03-18 818.88 819.45 814.08 815.55 79.0M
2025-03-17 801.74 814.84 801.74 814.26 88.0M
2025-03-14 797.98 803.54 795.18 801.53 77.6M
2025-03-13 790.40 796.73 785.73 790.82 98.3M
2025-03-12 785.14 792.29 784.94 790.37 83.5M
2025-03-11 771.80 783.44 771.80 782.14 99.9M
2025-03-10 786.88 786.88 765.42 769.31 107.1M
2025-03-07 785.93 799.16 782.59 792.24 88.6M
2025-03-06 786.07 793.35 780.44 784.11 83.5M
2025-03-05 776.50 792.52 776.50 792.49 91.4M
2025-03-04 775.75 783.75 761.25 777.02 113.3M
2025-03-03 802.94 807.80 779.30 781.88 100.1M
2025-02-28 794.94 799.20 791.00 798.80 149.5M
2025-02-27 813.30 816.04 800.18 800.23 93.5M
2025-02-26 806.66 817.84 806.13 813.63 96.4M
2025-02-25 813.74 814.59 799.42 805.14 101.2M
2025-02-24 813.71 816.47 804.11 813.06 83.6M
2025-02-21 829.03 829.03 810.18 811.79 94.6M
2025-02-20 826.68 833.07 825.69 829.38 80.2M
2025-02-19 828.72 828.72 823.61 827.03 71.0M
2025-02-18 825.68 830.40 821.62 828.99 85.2M
2025-02-14 833.61 834.50 820.03 821.16 73.9M
2025-02-13 830.76 830.76 825.89 830.14 76.2M
2025-02-12 822.89 831.71 822.04 827.50 85.2M
2025-02-11 830.36 831.34 825.57 825.57 75.1M
2025-02-10 831.55 836.75 831.55 833.93 91.4M
2025-02-07 827.33 830.38 821.50 824.12 106.8M
2025-02-06 831.88 831.88 821.45 824.26 86.9M
2025-02-05 825.19 833.49 825.19 831.57 95.3M
2025-02-04 812.99 824.58 811.02 822.53 74.3M
2025-02-03 797.78 814.72 793.05 809.59 93.2M
2025-01-31 832.85 833.42 817.22 818.39 99.2M
2025-01-30 825.02 834.24 825.02 832.81 80.8M
2025-01-29 818.71 823.86 814.16 819.89 72.0M
2025-01-28 818.12 822.19 812.46 819.60 63.3M
2025-01-27 825.67 825.67 814.20 815.99 81.6M
2025-01-24 832.40 836.28 831.97 833.81 81.3M
2025-01-23 827.31 831.85 826.52 830.54 76.1M
2025-01-22 827.00 832.34 823.22 828.96 69.3M
2025-01-21 826.96 829.77 824.61 825.49 68.1M
2025-01-20 819.35 829.34 819.35 829.34 40.2M
2025-01-17 817.56 822.03 815.94 821.14 75.8M
2025-01-16 823.69 823.69 816.69 816.69 72.9M
2025-01-15 824.81 826.97 818.15 821.31 79.7M
2025-01-14 812.24 819.17 812.24 817.81 71.3M
2025-01-13 818.10 818.10 810.04 810.04 71.2M
2025-01-10 833.83 834.09 822.77 823.89 79.8M
2025-01-09 829.01 833.30 829.01 833.27 35.3M
2025-01-08 828.81 830.81 822.53 829.26 82.8M
2025-01-07 833.89 839.56 826.16 829.44 79.8M
2025-01-06 836.17 837.75 828.74 829.09 79.3M
2025-01-03 831.76 832.91 827.62 832.22 64.4M
2025-01-02 820.24 834.08 820.24 831.12 80.7M