Compass

COMP
🏛️ usa →
7.83
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.03 9.22 8.89 8.90 217.4K
09:32 8.91 8.91 8.88 8.88 26.0K
09:33 8.90 8.93 8.90 8.91 9.0K
09:34 8.89 8.91 8.88 8.91 48.9K
09:35 8.90 8.90 8.88 8.88 6.9K
09:36 8.87 8.89 8.86 8.89 8.4K
09:37 8.89 8.91 8.89 8.90 31.0K
09:38 8.89 8.90 8.88 8.90 33.4K
09:39 8.89 8.93 8.89 8.90 6.3K
09:40 8.91 8.94 8.91 8.93 18.0K
09:41 8.93 8.94 8.93 8.94 7.2K
09:42 8.94 8.95 8.91 8.91 13.7K
09:43 8.90 8.90 8.89 8.90 9.3K
09:44 8.89 8.89 8.86 8.87 15.8K
09:45 8.89 8.91 8.88 8.91 21.1K
09:46 8.92 8.94 8.91 8.94 5.7K
09:47 8.94 8.94 8.87 8.87 14.1K
09:48 8.87 8.94 8.87 8.94 14.3K
09:49 8.95 8.95 8.92 8.92 8.1K
09:50 8.92 8.92 8.90 8.90 11.9K
09:51 8.90 8.93 8.90 8.92 18.2K
09:52 8.92 8.93 8.90 8.90 16.3K
09:53 8.90 8.91 8.90 8.90 13.8K
09:54 8.90 8.90 8.89 8.89 10.6K
09:55 8.90 8.93 8.90 8.93 29.0K
09:56 8.91 8.91 8.88 8.89 19.5K
09:57 8.89 8.91 8.88 8.91 8.4K
09:58 8.89 8.89 8.87 8.87 11.0K
09:59 8.87 8.87 8.86 8.87 14.6K
10:00 8.87 8.87 8.87 8.87 4.0K
10:01 8.85 8.89 8.85 8.88 26.1K
10:02 8.86 8.86 8.79 8.81 56.9K
10:03 8.79 8.79 8.79 8.79 30.0K
10:04 8.78 8.78 8.75 8.76 20.0K
10:05 8.76 8.76 8.75 8.75 6.5K
10:06 8.75 8.75 8.73 8.75 20.6K
10:07 8.74 8.77 8.74 8.76 24.9K
10:08 8.79 8.80 8.79 8.80 40.7K
10:09 8.84 8.90 8.84 8.89 52.4K
10:10 8.91 8.95 8.91 8.94 26.5K
10:11 8.93 8.94 8.92 8.92 39.5K
10:12 8.93 8.95 8.93 8.94 16.8K
10:13 8.93 8.94 8.91 8.91 23.4K
10:14 8.90 8.92 8.90 8.92 17.8K
10:15 8.93 8.93 8.92 8.93 11.6K
10:16 8.94 9.00 8.94 9.00 9.9K
10:17 9.01 9.01 8.98 9.00 15.8K
10:18 8.99 8.99 8.97 8.97 13.2K
10:19 8.97 8.99 8.96 8.97 17.2K
10:20 8.98 8.98 8.96 8.96 13.5K
10:21 8.96 8.98 8.95 8.95 20.6K
10:22 8.96 8.98 8.96 8.96 13.1K
10:23 8.99 9.03 8.99 9.03 28.2K
10:24 9.03 9.04 9.03 9.03 14.0K
10:25 9.03 9.04 9.03 9.04 19.0K
10:26 9.01 9.03 9.00 9.03 21.8K
10:27 9.03 9.08 9.03 9.07 33.6K
10:28 9.06 9.06 9.03 9.03 16.4K
10:29 9.03 9.05 9.03 9.04 20.8K
10:30 9.04 9.04 9.02 9.02 11.3K
10:31 9.02 9.03 9.00 9.00 10.7K
10:32 9.00 9.00 8.99 8.99 16.3K
10:33 9.00 9.02 9.00 9.02 20.3K
10:34 9.01 9.01 8.98 8.98 14.6K
10:35 8.98 9.01 8.98 9.01 19.5K
10:36 9.01 9.04 9.01 9.04 6.3K
10:37 9.02 9.02 9.01 9.01 10.5K
10:38 9.01 9.05 9.01 9.05 15.0K
10:39 9.05 9.06 9.05 9.05 8.3K
10:40 9.05 9.05 9.04 9.04 5.4K
10:41 9.04 9.06 9.04 9.05 21.0K
10:42 9.05 9.05 9.04 9.04 11.5K
10:43 9.03 9.07 9.03 9.07 11.1K
10:44 9.09 9.09 9.06 9.07 14.5K
10:45 9.07 9.08 9.07 9.08 8.0K
10:46 9.09 9.09 9.06 9.06 18.4K
10:47 9.06 9.06 9.04 9.04 15.5K
10:48 9.04 9.04 9.01 9.01 14.7K
10:49 8.99 9.03 8.99 9.01 22.0K
10:50 9.02 9.04 9.02 9.03 14.6K
10:51 9.04 9.05 9.02 9.02 14.1K
10:52 9.02 9.03 9.02 9.03 4.8K
10:53 9.01 9.01 9.00 9.00 3.5K
10:54 9.00 9.00 8.98 8.98 7.4K
10:55 9.00 9.01 9.00 9.01 21.0K
10:56 9.01 9.01 9.01 9.01 1.0K
10:57 9.00 9.00 8.99 9.00 22.5K
10:58 8.99 9.00 8.99 9.00 3.8K
10:59 8.99 9.00 8.99 9.00 19.0K
11:00 9.01 9.02 9.01 9.01 16.7K
11:01 9.01 9.04 9.00 9.04 31.6K
11:02 9.05 9.05 9.02 9.02 19.6K
11:03 9.02 9.02 9.02 9.02 0.5K
11:04 9.03 9.08 9.03 9.07 23.9K
11:05 9.09 9.11 9.09 9.11 26.0K
11:06 9.11 9.13 9.11 9.11 28.7K
11:07 9.12 9.16 9.12 9.15 81.9K
11:08 9.14 9.16 9.13 9.15 34.3K
11:09 9.16 9.16 9.13 9.15 32.7K
11:10 9.15 9.15 9.15 9.15 5.6K
11:11 9.15 9.15 9.15 9.15 2.8K
11:12 9.15 9.17 9.15 9.17 7.0K
11:13 9.17 9.17 9.16 9.17 7.2K
11:14 9.17 9.19 9.17 9.17 17.3K
11:15 9.17 9.20 9.17 9.20 36.1K
11:16 9.20 9.20 9.20 9.20 11.6K
11:17 9.20 9.20 9.17 9.18 20.8K
11:18 9.18 9.21 9.18 9.21 51.7K
11:19 9.21 9.23 9.21 9.23 47.2K
11:20 9.22 9.22 9.22 9.22 22.0K
11:21 9.22 9.22 9.21 9.22 33.0K
11:22 9.21 9.22 9.21 9.22 19.4K
11:23 9.19 9.20 9.19 9.20 33.6K
11:24 9.20 9.22 9.20 9.21 29.2K
11:25 9.19 9.25 9.19 9.25 25.1K
11:26 9.25 9.25 9.23 9.24 49.2K
11:27 9.27 9.29 9.27 9.29 89.9K
11:28 9.30 9.30 9.28 9.29 79.3K
11:29 9.30 9.30 9.26 9.26 80.9K
11:30 9.25 9.25 9.25 9.25 10.9K
11:31 9.26 9.26 9.23 9.23 40.0K
11:32 9.23 9.23 9.21 9.22 8.3K
11:33 9.22 9.23 9.21 9.21 14.6K
11:34 9.20 9.20 9.19 9.19 14.4K
11:35 9.19 9.21 9.19 9.21 8.7K
11:36 9.21 9.21 9.20 9.20 5.0K
11:37 9.20 9.21 9.20 9.21 12.5K
11:38 9.21 9.21 9.20 9.21 23.3K
11:39 9.20 9.22 9.20 9.22 11.4K
11:40 9.22 9.22 9.22 9.22 2.3K
11:41 9.22 9.22 9.22 9.22 3.2K
11:42 9.22 9.23 9.22 9.23 18.3K
11:43 9.23 9.27 9.23 9.27 6.7K
11:44 9.27 9.27 9.25 9.25 15.5K
11:45 9.25 9.25 9.23 9.23 15.6K
11:46 9.24 9.27 9.24 9.27 14.1K
11:47 9.27 9.27 9.25 9.26 4.8K
11:48 9.25 9.25 9.22 9.22 14.5K
11:49 9.22 9.22 9.22 9.22 5.7K
11:50 9.22 9.22 9.21 9.21 5.2K
11:51 9.21 9.21 9.19 9.19 22.3K
11:52 9.18 9.19 9.18 9.19 2.7K
11:53 9.18 9.21 9.18 9.21 5.9K
11:54 9.21 9.21 9.21 9.21 1.0K
11:55 9.21 9.21 9.20 9.20 4.7K
11:56 9.20 9.20 9.20 9.20 1.6K
11:57 9.19 9.20 9.19 9.20 12.5K
11:58 9.20 9.20 9.18 9.19 5.9K
11:59 9.19 9.19 9.17 9.17 53.8K
12:00 9.17 9.17 9.16 9.16 21.9K
12:01 9.16 9.16 9.16 9.16 7.3K
12:02 9.17 9.17 9.17 9.17 3.1K
12:03 9.17 9.18 9.17 9.18 20.7K
12:04 9.17 9.17 9.16 9.16 24.8K
12:05 9.16 9.16 9.16 9.16 1.2K
12:06 9.16 9.19 9.16 9.19 40.1K
12:07 9.19 9.22 9.19 9.21 53.4K
12:08 9.21 9.21 9.19 9.20 28.3K
12:09 9.20 9.21 9.20 9.20 10.6K
12:10 9.20 9.20 9.20 9.20 10.4K
12:11 9.20 9.20 9.20 9.20 9.8K
12:12 9.20 9.20 9.20 9.20 8.9K
12:13 9.18 9.19 9.18 9.19 29.4K
12:14 9.18 9.18 9.15 9.16 76.9K
12:15 9.16 9.16 9.15 9.15 28.7K
12:16 9.17 9.17 9.16 9.16 51.8K
12:17 9.16 9.16 9.16 9.16 50.8K
12:18 9.17 9.17 9.16 9.16 17.1K
12:19 9.17 9.17 9.17 9.17 49.7K
12:20 9.17 9.17 9.17 9.17 3.5K
12:21 9.17 9.17 9.17 9.17 1.6K
12:22 9.17 9.17 9.16 9.16 7.9K
12:23 9.15 9.15 9.14 9.14 4.7K
12:24 9.16 9.17 9.16 9.17 26.3K
12:25 9.17 9.17 9.16 9.16 5.9K
12:26 9.16 9.16 9.16 9.16 4.1K
12:27 9.16 9.16 9.16 9.16 44.8K
12:28 9.16 9.16 9.16 9.16 4.5K
12:29 9.16 9.16 9.16 9.16 5.0K
12:30 9.15 9.15 9.14 9.14 16.4K
12:31 9.13 9.14 9.12 9.12 22.0K
12:32 9.13 9.13 9.12 9.13 20.0K
12:33 9.13 9.13 9.13 9.13 4.0K
12:34 9.14 9.14 9.13 9.14 17.8K
12:35 9.14 9.14 9.14 9.14 2.4K
12:36 9.14 9.14 9.14 9.14 5.8K
12:37 9.14 9.15 9.14 9.15 28.0K
12:38 9.15 9.16 9.15 9.16 16.6K
12:39 9.16 9.16 9.16 9.16 7.3K
12:40 9.15 9.16 9.15 9.16 20.4K
12:41 9.16 9.16 9.16 9.16 3.0K
12:42 9.16 9.18 9.16 9.18 6.1K
12:43 9.18 9.18 9.18 9.18 1.6K
12:44 9.18 9.18 9.18 9.18 2.3K
12:45 9.18 9.19 9.18 9.19 5.1K
12:46 9.18 9.20 9.18 9.20 17.6K
12:47 9.20 9.20 9.19 9.20 9.3K
12:48 9.22 9.22 9.21 9.21 43.0K
12:49 9.21 9.21 9.21 9.21 3.7K
12:50 9.21 9.22 9.21 9.22 24.8K
12:51 9.22 9.22 9.21 9.22 11.1K
12:52 9.22 9.22 9.22 9.22 14.4K
12:53 9.21 9.21 9.20 9.20 8.9K
12:54 9.21 9.21 9.21 9.21 3.9K
12:55 9.21 9.21 9.21 9.21 2.4K
12:56 9.21 9.21 9.21 9.21 1.3K
12:57 9.21 9.21 9.21 9.21 2.0K
12:58 9.21 9.21 9.21 9.21 5.6K
12:59 9.21 9.21 9.21 9.21 1.8K
13:00 9.21 9.21 9.21 9.21 24.3K
13:01 9.21 9.21 9.19 9.19 14.4K
13:02 9.19 9.19 9.19 9.19 5.2K
13:03 9.19 9.19 9.18 9.18 33.6K
13:04 9.17 9.17 9.17 9.17 9.5K
13:05 9.17 9.17 9.16 9.16 27.9K
13:06 9.17 9.18 9.17 9.18 12.6K
13:07 9.18 9.18 9.17 9.18 7.7K
13:08 9.18 9.19 9.17 9.19 27.2K
13:09 9.19 9.19 9.19 9.19 3.7K
13:10 9.19 9.20 9.19 9.20 0.8K
13:11 9.20 9.20 9.20 9.20 1.4K
13:12 9.20 9.20 9.20 9.20 2.5K
13:13 9.20 9.20 9.20 9.20 1.6K
13:14 9.20 9.20 9.18 9.18 12.6K
13:15 9.18 9.20 9.18 9.20 14.6K
13:16 9.21 9.21 9.20 9.21 3.6K
13:17 9.21 9.22 9.21 9.22 18.9K
13:18 9.22 9.22 9.22 9.22 0.6K
13:19 9.22 9.22 9.22 9.22 0.8K
13:20 9.22 9.22 9.22 9.22 2.3K
13:21 9.22 9.22 9.22 9.22 3.5K
13:22 9.20 9.20 9.19 9.20 13.1K
13:23 9.20 9.20 9.20 9.20 3.7K
13:24 9.20 9.20 9.19 9.19 2.3K
13:25 9.19 9.20 9.19 9.20 2.2K
13:26 9.20 9.21 9.20 9.21 10.4K
13:27 9.21 9.21 9.20 9.21 9.7K
13:28 9.21 9.21 9.20 9.21 6.5K
13:29 9.21 9.23 9.21 9.23 21.2K
13:30 9.23 9.24 9.23 9.24 17.6K
13:31 9.24 9.25 9.24 9.25 12.1K
13:32 9.25 9.25 9.25 9.25 3.1K
13:33 9.25 9.26 9.25 9.26 23.2K
13:34 9.25 9.25 9.24 9.25 11.7K
13:35 9.23 9.23 9.22 9.22 60.0K
13:36 9.21 9.22 9.21 9.21 15.3K
13:37 9.21 9.21 9.20 9.21 5.5K
13:38 9.21 9.21 9.21 9.21 3.0K
13:39 9.21 9.22 9.21 9.22 14.3K
13:40 9.22 9.22 9.22 9.22 2.5K
13:41 9.22 9.22 9.22 9.22 4.2K
13:42 9.22 9.22 9.22 9.22 5.7K
13:43 9.22 9.22 9.22 9.22 6.7K
13:44 9.21 9.21 9.21 9.21 10.9K
13:45 9.21 9.24 9.21 9.24 35.9K
13:46 9.24 9.25 9.24 9.25 9.5K
13:47 9.25 9.25 9.23 9.23 15.1K
13:48 9.23 9.23 9.23 9.23 2.9K
13:49 9.23 9.23 9.23 9.23 4.1K
13:50 9.23 9.24 9.23 9.24 12.3K
13:51 9.24 9.24 9.23 9.23 21.0K
13:52 9.24 9.24 9.23 9.23 38.6K
13:53 9.23 9.23 9.22 9.22 5.4K
13:54 9.22 9.23 9.22 9.23 10.9K
13:55 9.20 9.21 9.20 9.21 20.0K
13:56 9.22 9.22 9.21 9.22 5.6K
13:57 9.22 9.22 9.21 9.22 2.4K
13:58 9.22 9.22 9.21 9.21 9.0K
13:59 9.21 9.21 9.20 9.20 1.1K
14:00 9.21 9.22 9.21 9.22 6.1K
14:01 9.21 9.21 9.20 9.21 15.5K
14:02 9.21 9.21 9.20 9.20 13.2K
14:03 9.21 9.24 9.21 9.24 20.2K
14:04 9.24 9.24 9.24 9.24 0.7K
14:05 9.24 9.25 9.24 9.25 13.3K
14:06 9.25 9.25 9.25 9.25 5.6K
14:07 9.25 9.25 9.25 9.25 3.6K
14:08 9.25 9.25 9.25 9.25 6.8K
14:09 9.25 9.28 9.25 9.27 29.2K
14:10 9.26 9.26 9.25 9.25 12.7K
14:11 9.25 9.26 9.25 9.26 3.2K
14:12 9.26 9.27 9.25 9.27 8.3K
14:13 9.27 9.27 9.27 9.27 12.5K
14:14 9.26 9.26 9.26 9.26 7.0K
14:15 9.26 9.28 9.26 9.27 26.9K
14:16 9.27 9.27 9.26 9.26 7.7K
14:17 9.26 9.26 9.25 9.25 3.7K
14:18 9.25 9.25 9.24 9.24 18.3K
14:19 9.25 9.25 9.24 9.24 6.5K
14:20 9.24 9.24 9.23 9.24 2.3K
14:21 9.24 9.25 9.24 9.25 10.9K
14:22 9.25 9.25 9.23 9.23 29.9K
14:23 9.23 9.23 9.22 9.22 2.3K
14:24 9.22 9.23 9.22 9.23 19.8K
14:25 9.23 9.23 9.23 9.23 2.7K
14:26 9.23 9.23 9.23 9.23 17.4K
14:27 9.23 9.23 9.21 9.21 22.5K
14:28 9.21 9.21 9.21 9.21 2.7K
14:29 9.21 9.21 9.21 9.21 4.0K
14:30 9.21 9.21 9.21 9.21 1.6K
14:31 9.20 9.20 9.20 9.20 11.9K
14:32 9.20 9.21 9.20 9.21 4.7K
14:33 9.21 9.21 9.21 9.21 18.0K
14:34 9.21 9.22 9.21 9.22 17.0K
14:35 9.22 9.23 9.22 9.23 3.3K
14:36 9.23 9.25 9.23 9.25 7.2K
14:37 9.27 9.27 9.27 9.27 26.7K
14:38 9.28 9.29 9.27 9.27 34.3K
14:39 9.27 9.27 9.26 9.27 9.2K
14:40 9.27 9.27 9.27 9.27 2.2K
14:41 9.27 9.28 9.27 9.28 11.3K
14:42 9.28 9.28 9.26 9.26 16.2K
14:43 9.26 9.26 9.24 9.24 34.3K
14:44 9.24 9.25 9.24 9.25 7.2K
14:45 9.25 9.25 9.24 9.24 8.6K
14:46 9.24 9.25 9.24 9.25 4.6K
14:47 9.25 9.25 9.25 9.25 10.7K
14:48 9.25 9.25 9.25 9.25 12.2K
14:49 9.25 9.25 9.25 9.25 4.0K
14:50 9.25 9.26 9.25 9.26 11.6K
14:51 9.25 9.25 9.24 9.25 19.7K
14:52 9.24 9.24 9.23 9.24 6.8K
14:53 9.24 9.24 9.22 9.22 13.6K
14:54 9.23 9.23 9.23 9.23 3.0K
14:55 9.23 9.23 9.23 9.23 1.2K
14:56 9.22 9.23 9.22 9.22 10.1K
14:57 9.22 9.22 9.21 9.21 8.6K
14:58 9.20 9.21 9.20 9.21 15.5K
14:59 9.21 9.21 9.21 9.21 1.7K
15:00 9.21 9.21 9.20 9.20 25.0K
15:01 9.20 9.20 9.18 9.18 47.7K
15:02 9.18 9.19 9.18 9.18 14.3K
15:03 9.18 9.18 9.17 9.17 9.3K
15:04 9.17 9.17 9.17 9.17 3.7K
15:05 9.18 9.18 9.18 9.18 12.1K
15:06 9.18 9.18 9.18 9.18 9.0K
15:07 9.18 9.18 9.16 9.17 20.8K
15:08 9.17 9.17 9.16 9.16 4.9K
15:09 9.17 9.18 9.17 9.18 6.9K
15:10 9.18 9.18 9.18 9.18 7.8K
15:11 9.18 9.20 9.18 9.20 22.2K
15:12 9.20 9.20 9.19 9.19 14.4K
15:13 9.19 9.19 9.19 9.19 21.9K
15:14 9.19 9.21 9.19 9.21 21.3K
15:15 9.20 9.20 9.20 9.20 1.8K
15:16 9.19 9.21 9.19 9.20 9.7K
15:17 9.21 9.21 9.20 9.21 35.0K
15:18 9.21 9.22 9.21 9.22 12.5K
15:19 9.21 9.22 9.21 9.21 18.2K
15:20 9.21 9.21 9.21 9.21 15.1K
15:21 9.21 9.22 9.20 9.22 30.8K
15:22 9.22 9.22 9.22 9.22 7.5K
15:23 9.22 9.22 9.21 9.21 25.3K
15:24 9.20 9.21 9.20 9.21 4.9K
15:25 9.21 9.21 9.19 9.19 23.1K
15:26 9.19 9.19 9.18 9.18 9.4K
15:27 9.18 9.18 9.17 9.18 4.3K
15:28 9.18 9.18 9.18 9.18 41.7K
15:29 9.18 9.18 9.17 9.18 23.8K
15:30 9.18 9.18 9.17 9.18 11.7K
15:31 9.18 9.18 9.18 9.18 7.1K
15:32 9.18 9.19 9.18 9.19 28.4K
15:33 9.18 9.20 9.18 9.19 24.5K
15:34 9.20 9.20 9.19 9.20 10.3K
15:35 9.20 9.20 9.20 9.20 14.2K
15:36 9.20 9.20 9.17 9.17 32.4K
15:37 9.17 9.17 9.17 9.17 4.2K
15:38 9.18 9.19 9.18 9.19 35.2K
15:39 9.19 9.20 9.19 9.20 16.2K
15:40 9.20 9.20 9.18 9.18 26.1K
15:41 9.18 9.18 9.18 9.18 14.9K
15:42 9.18 9.18 9.18 9.18 10.1K
15:43 9.18 9.18 9.17 9.17 14.3K
15:44 9.18 9.18 9.16 9.16 20.8K
15:45 9.17 9.17 9.15 9.15 31.3K
15:46 9.15 9.17 9.15 9.17 32.8K
15:47 9.17 9.17 9.16 9.17 11.5K
15:48 9.16 9.16 9.14 9.15 102.8K
15:49 9.15 9.16 9.15 9.15 34.3K
15:50 9.16 9.17 9.16 9.17 25.1K
15:51 9.17 9.18 9.17 9.18 93.5K
15:52 9.18 9.18 9.16 9.16 52.0K
15:53 9.16 9.16 9.15 9.15 53.2K
15:54 9.15 9.15 9.14 9.14 37.2K
15:55 9.14 9.14 9.13 9.14 30.3K
15:56 9.14 9.14 9.14 9.14 29.9K
15:57 9.14 9.14 9.14 9.14 60.7K
15:58 9.14 9.14 9.13 9.13 95.3K
15:59 9.13 9.14 9.13 9.13 150.7K
16:00 9.13 9.20 9.08 9.10 1,751.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available