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 8.89 9.10 8.78 8.78 140.4K
09:32 8.75 8.79 8.73 8.77 32.6K
09:33 8.80 8.83 8.80 8.83 17.6K
09:34 8.84 8.86 8.82 8.83 7.5K
09:35 8.79 8.79 8.75 8.77 12.6K
09:36 8.78 8.79 8.72 8.72 32.1K
09:37 8.72 8.72 8.66 8.69 32.7K
09:38 8.67 8.68 8.66 8.66 16.6K
09:39 8.67 8.70 8.67 8.70 6.9K
09:40 8.70 8.70 8.64 8.64 19.3K
09:41 8.63 8.63 8.58 8.59 21.0K
09:42 8.59 8.62 8.59 8.61 15.7K
09:43 8.62 8.64 8.62 8.64 13.0K
09:44 8.64 8.64 8.64 8.64 1.6K
09:45 8.64 8.64 8.57 8.57 13.6K
09:46 8.57 8.63 8.57 8.63 11.0K
09:47 8.64 8.65 8.64 8.65 9.4K
09:48 8.65 8.65 8.62 8.62 21.0K
09:49 8.62 8.63 8.62 8.63 5.8K
09:50 8.63 8.67 8.63 8.66 8.7K
09:51 8.64 8.67 8.63 8.63 30.0K
09:52 8.63 8.64 8.63 8.63 9.6K
09:53 8.63 8.63 8.61 8.61 3.1K
09:54 8.60 8.61 8.60 8.60 11.9K
09:55 8.60 8.61 8.59 8.60 6.3K
09:56 8.60 8.60 8.58 8.58 12.3K
09:57 8.59 8.62 8.59 8.62 15.1K
09:58 8.60 8.62 8.60 8.60 16.5K
09:59 8.59 8.62 8.59 8.61 14.5K
10:00 8.61 8.62 8.61 8.61 12.8K
10:01 8.58 8.59 8.58 8.59 8.1K
10:02 8.59 8.65 8.59 8.65 16.6K
10:03 8.66 8.66 8.62 8.62 44.6K
10:04 8.62 8.62 8.60 8.61 19.1K
10:05 8.61 8.63 8.61 8.63 8.6K
10:06 8.63 8.63 8.63 8.63 9.0K
10:07 8.65 8.65 8.64 8.65 6.2K
10:08 8.65 8.69 8.65 8.69 5.1K
10:09 8.69 8.69 8.68 8.68 3.4K
10:10 8.68 8.68 8.67 8.68 7.8K
10:11 8.68 8.71 8.68 8.71 2.2K
10:12 8.71 8.71 8.68 8.69 14.8K
10:13 8.69 8.71 8.68 8.71 11.1K
10:14 8.71 8.74 8.71 8.72 3.2K
10:15 8.72 8.73 8.72 8.72 6.5K
10:16 8.72 8.73 8.72 8.73 3.0K
10:17 8.73 8.75 8.72 8.75 8.9K
10:18 8.75 8.75 8.75 8.75 20.2K
10:19 8.77 8.79 8.77 8.79 7.4K
10:20 8.76 8.76 8.75 8.76 15.6K
10:21 8.76 8.77 8.76 8.76 8.5K
10:22 8.76 8.80 8.76 8.80 5.1K
10:23 8.79 8.80 8.79 8.80 3.0K
10:24 8.80 8.81 8.80 8.81 7.2K
10:25 8.80 8.81 8.79 8.79 14.6K
10:26 8.79 8.79 8.77 8.77 7.2K
10:27 8.78 8.79 8.78 8.78 5.1K
10:28 8.77 8.78 8.77 8.78 2.4K
10:29 8.78 8.78 8.78 8.78 2.2K
10:30 8.78 8.82 8.78 8.82 16.3K
10:31 8.82 8.82 8.81 8.81 8.2K
10:32 8.81 8.81 8.80 8.80 4.5K
10:33 8.80 8.80 8.79 8.80 9.6K
10:34 8.80 8.80 8.80 8.80 4.0K
10:35 8.80 8.81 8.79 8.79 9.7K
10:36 8.79 8.79 8.77 8.79 7.3K
10:37 8.79 8.80 8.79 8.80 1.2K
10:38 8.80 8.80 8.80 8.80 3.6K
10:39 8.80 8.80 8.80 8.80 7.0K
10:40 8.79 8.79 8.79 8.79 7.3K
10:41 8.78 8.78 8.75 8.76 10.6K
10:42 8.76 8.79 8.76 8.79 13.9K
10:43 8.79 8.81 8.79 8.80 7.7K
10:44 8.80 8.80 8.77 8.77 8.0K
10:45 8.77 8.77 8.76 8.76 3.0K
10:46 8.76 8.77 8.76 8.77 5.6K
10:47 8.76 8.77 8.75 8.75 7.2K
10:48 8.75 8.75 8.74 8.74 4.8K
10:49 8.74 8.74 8.73 8.73 5.5K
10:50 8.74 8.74 8.74 8.74 6.1K
10:51 8.74 8.74 8.74 8.74 5.9K
10:52 8.76 8.76 8.75 8.75 6.1K
10:53 8.75 8.75 8.75 8.75 1.5K
10:54 8.75 8.76 8.75 8.76 0.9K
10:55 8.76 8.77 8.76 8.77 3.2K
10:56 8.77 8.78 8.77 8.78 5.2K
10:57 8.76 8.76 8.75 8.75 4.9K
10:58 8.74 8.74 8.73 8.73 10.1K
10:59 8.73 8.73 8.73 8.73 4.6K
11:00 8.73 8.75 8.73 8.74 6.4K
11:01 8.74 8.74 8.70 8.70 11.9K
11:02 8.70 8.70 8.69 8.69 4.5K
11:03 8.70 8.70 8.70 8.70 8.8K
11:04 8.71 8.71 8.70 8.70 1.9K
11:05 8.71 8.72 8.71 8.72 2.7K
11:06 8.71 8.72 8.71 8.72 5.6K
11:07 8.71 8.73 8.71 8.73 15.1K
11:08 8.75 8.75 8.75 8.75 3.2K
11:09 8.75 8.75 8.74 8.74 11.8K
11:10 8.75 8.75 8.74 8.74 3.5K
11:11 8.74 8.74 8.73 8.74 13.0K
11:12 8.74 8.75 8.74 8.75 4.7K
11:13 8.75 8.77 8.75 8.77 4.9K
11:14 8.77 8.77 8.76 8.77 3.4K
11:15 8.77 8.77 8.75 8.76 8.7K
11:16 8.76 8.77 8.76 8.76 8.3K
11:17 8.76 8.76 8.75 8.76 7.1K
11:18 8.75 8.77 8.75 8.77 5.1K
11:19 8.79 8.80 8.79 8.79 15.0K
11:20 8.79 8.79 8.79 8.79 6.9K
11:21 8.79 8.79 8.79 8.79 3.0K
11:22 8.79 8.79 8.79 8.79 0.4K
11:23 8.78 8.78 8.75 8.75 20.4K
11:24 8.75 8.75 8.73 8.73 5.7K
11:25 8.72 8.72 8.71 8.71 3.4K
11:26 8.72 8.72 8.70 8.70 5.0K
11:27 8.70 8.73 8.70 8.73 8.6K
11:28 8.73 8.73 8.73 8.73 4.6K
11:29 8.73 8.73 8.73 8.73 1.9K
11:30 8.73 8.74 8.73 8.73 13.6K
11:31 8.73 8.74 8.73 8.74 5.3K
11:32 8.74 8.74 8.73 8.73 4.9K
11:33 8.73 8.73 8.73 8.73 7.7K
11:34 8.74 8.75 8.74 8.75 8.0K
11:35 8.75 8.76 8.75 8.75 11.8K
11:36 8.74 8.75 8.74 8.75 3.9K
11:37 8.75 8.76 8.75 8.76 7.8K
11:38 8.77 8.77 8.77 8.77 1.0K
11:39 8.77 8.77 8.77 8.77 0.3K
11:40 8.77 8.77 8.76 8.77 8.5K
11:41 8.77 8.79 8.77 8.79 6.8K
11:42 8.78 8.79 8.78 8.79 28.3K
11:43 8.79 8.79 8.78 8.78 25.3K
11:44 8.78 8.78 8.78 8.78 1.5K
11:45 8.78 8.78 8.78 8.78 27.8K
11:46 8.79 8.79 8.79 8.79 12.6K
11:47 8.79 8.79 8.75 8.75 16.9K
11:48 8.75 8.76 8.75 8.76 5.6K
11:49 8.76 8.76 8.75 8.76 5.5K
11:50 8.75 8.75 8.75 8.75 3.1K
11:51 8.74 8.76 8.74 8.74 9.7K
11:52 8.74 8.75 8.74 8.75 5.4K
11:53 8.76 8.76 8.75 8.75 8.1K
11:54 8.74 8.75 8.74 8.75 10.8K
11:55 8.76 8.76 8.74 8.75 5.6K
11:56 8.75 8.75 8.75 8.75 3.0K
11:57 8.75 8.75 8.75 8.75 3.9K
11:58 8.75 8.75 8.74 8.74 9.1K
11:59 8.75 8.76 8.75 8.75 7.7K
12:00 8.75 8.77 8.75 8.77 8.1K
12:01 8.76 8.76 8.76 8.76 8.3K
12:02 8.76 8.76 8.76 8.76 3.9K
12:03 8.76 8.77 8.76 8.77 3.2K
12:04 8.77 8.77 8.77 8.77 7.0K
12:05 8.77 8.78 8.77 8.77 6.5K
12:06 8.77 8.79 8.77 8.79 2.7K
12:07 8.79 8.79 8.79 8.79 1.2K
12:08 8.79 8.80 8.79 8.80 4.4K
12:09 8.80 8.80 8.79 8.79 2.8K
12:10 8.78 8.78 8.76 8.76 5.6K
12:11 8.77 8.78 8.77 8.78 3.7K
12:12 8.78 8.79 8.78 8.79 4.5K
12:13 8.81 8.81 8.79 8.79 6.7K
12:14 8.79 8.80 8.79 8.79 9.1K
12:15 8.79 8.80 8.79 8.79 5.1K
12:16 8.80 8.81 8.80 8.80 6.9K
12:17 8.79 8.79 8.79 8.79 9.8K
12:18 8.79 8.79 8.78 8.78 4.9K
12:19 8.77 8.78 8.77 8.78 6.1K
12:20 8.78 8.78 8.78 8.78 2.9K
12:21 8.78 8.78 8.77 8.77 6.5K
12:22 8.77 8.77 8.77 8.77 1.3K
12:23 8.77 8.77 8.76 8.76 0.6K
12:24 8.77 8.77 8.76 8.77 1.9K
12:25 8.76 8.76 8.76 8.76 1.4K
12:26 8.77 8.78 8.77 8.78 4.8K
12:27 8.79 8.79 8.79 8.79 4.7K
12:28 8.79 8.80 8.79 8.80 0.5K
12:29 8.80 8.80 8.80 8.80 2.8K
12:30 8.80 8.81 8.80 8.80 28.4K
12:31 8.80 8.82 8.80 8.82 4.5K
12:32 8.82 8.82 8.80 8.80 13.2K
12:33 8.80 8.81 8.80 8.81 3.2K
12:34 8.81 8.81 8.79 8.79 2.7K
12:35 8.79 8.80 8.79 8.79 6.3K
12:36 8.81 8.82 8.81 8.82 7.0K
12:37 8.82 8.82 8.82 8.82 2.7K
12:38 8.81 8.81 8.78 8.78 11.2K
12:39 8.78 8.79 8.78 8.78 19.5K
12:40 8.78 8.79 8.78 8.78 6.3K
12:41 8.79 8.79 8.78 8.78 4.0K
12:42 8.78 8.78 8.77 8.77 2.6K
12:43 8.77 8.77 8.76 8.76 5.0K
12:44 8.77 8.77 8.75 8.75 7.1K
12:45 8.75 8.75 8.75 8.75 2.5K
12:46 8.76 8.77 8.75 8.77 6.7K
12:47 8.77 8.77 8.77 8.77 0.8K
12:48 8.77 8.77 8.76 8.76 5.9K
12:49 8.76 8.76 8.75 8.75 3.1K
12:50 8.75 8.75 8.74 8.74 2.8K
12:51 8.74 8.74 8.73 8.73 9.4K
12:52 8.73 8.73 8.73 8.73 0.7K
12:53 8.73 8.73 8.72 8.72 5.8K
12:54 8.73 8.74 8.73 8.73 11.6K
12:55 8.73 8.75 8.73 8.75 6.4K
12:56 8.74 8.75 8.74 8.75 5.5K
12:57 8.75 8.75 8.75 8.75 1.0K
12:58 8.75 8.76 8.75 8.75 13.2K
12:59 8.75 8.75 8.75 8.75 2.8K
13:00 8.76 8.76 8.75 8.75 6.3K
13:01 8.75 8.75 8.75 8.75 7.6K
13:02 8.76 8.76 8.76 8.76 4.5K
13:03 8.76 8.76 8.76 8.76 3.4K
13:04 8.75 8.75 8.74 8.74 14.2K
13:05 8.74 8.74 8.74 8.74 3.9K
13:06 8.74 8.74 8.74 8.74 11.0K
13:07 8.75 8.75 8.74 8.74 3.5K
13:08 8.74 8.74 8.73 8.73 6.1K
13:09 8.74 8.76 8.73 8.76 11.5K
13:10 8.76 8.76 8.76 8.76 12.4K
13:11 8.76 8.77 8.75 8.77 10.3K
13:12 8.78 8.79 8.78 8.78 12.7K
13:13 8.78 8.78 8.77 8.77 6.4K
13:14 8.77 8.77 8.77 8.77 4.7K
13:15 8.77 8.77 8.77 8.77 3.4K
13:16 8.77 8.78 8.77 8.78 14.0K
13:17 8.77 8.77 8.77 8.77 11.5K
13:18 8.77 8.77 8.77 8.77 3.1K
13:19 8.76 8.77 8.76 8.76 10.2K
13:20 8.76 8.76 8.72 8.74 22.0K
13:21 8.75 8.75 8.72 8.72 21.7K
13:22 8.72 8.72 8.71 8.72 10.0K
13:23 8.72 8.77 8.72 8.77 12.0K
13:24 8.77 8.77 8.75 8.75 4.1K
13:25 8.75 8.76 8.75 8.76 2.9K
13:26 8.76 8.78 8.76 8.76 6.2K
13:27 8.76 8.77 8.75 8.75 2.2K
13:28 8.76 8.76 8.74 8.74 13.7K
13:29 8.74 8.74 8.72 8.72 3.9K
13:30 8.70 8.70 8.70 8.70 10.9K
13:31 8.70 8.70 8.70 8.70 3.2K
13:32 8.71 8.72 8.71 8.72 18.2K
13:33 8.71 8.71 8.71 8.71 5.8K
13:34 8.70 8.71 8.70 8.71 4.2K
13:35 8.71 8.72 8.71 8.72 13.7K
13:36 8.72 8.72 8.72 8.72 5.5K
13:37 8.73 8.73 8.72 8.72 6.3K
13:38 8.72 8.73 8.72 8.73 2.3K
13:39 8.73 8.73 8.72 8.73 2.8K
13:40 8.73 8.74 8.73 8.74 8.3K
13:41 8.74 8.74 8.74 8.74 0.9K
13:42 8.74 8.74 8.73 8.74 4.2K
13:43 8.74 8.77 8.74 8.76 26.9K
13:44 8.76 8.77 8.76 8.77 3.8K
13:45 8.75 8.75 8.75 8.75 19.5K
13:46 8.75 8.76 8.75 8.76 11.0K
13:47 8.77 8.78 8.77 8.78 13.0K
13:48 8.78 8.78 8.76 8.76 7.2K
13:49 8.76 8.76 8.76 8.76 14.2K
13:50 8.76 8.76 8.75 8.75 14.8K
13:51 8.77 8.78 8.76 8.78 15.0K
13:52 8.78 8.78 8.78 8.78 6.2K
13:53 8.76 8.76 8.76 8.76 4.1K
13:54 8.76 8.76 8.76 8.76 7.6K
13:55 8.76 8.76 8.75 8.75 1.2K
13:56 8.75 8.75 8.74 8.74 9.6K
13:57 8.73 8.73 8.72 8.72 15.5K
13:58 8.72 8.72 8.72 8.72 6.0K
13:59 8.72 8.72 8.72 8.72 7.0K
14:00 8.72 8.73 8.72 8.73 3.2K
14:01 8.72 8.72 8.72 8.72 5.8K
14:02 8.72 8.72 8.72 8.72 2.8K
14:03 8.72 8.73 8.72 8.73 7.2K
14:04 8.73 8.73 8.73 8.73 1.2K
14:05 8.73 8.73 8.72 8.72 3.9K
14:06 8.72 8.72 8.71 8.72 2.2K
14:07 8.72 8.72 8.72 8.72 3.5K
14:08 8.72 8.72 8.72 8.72 5.5K
14:09 8.72 8.73 8.72 8.73 2.2K
14:10 8.73 8.73 8.73 8.73 1.3K
14:11 8.73 8.73 8.71 8.71 13.7K
14:12 8.71 8.71 8.71 8.71 0.1K
14:13 8.71 8.71 8.70 8.71 5.7K
14:14 8.71 8.72 8.70 8.71 6.0K
14:15 8.71 8.71 8.70 8.70 2.3K
14:16 8.71 8.71 8.71 8.71 1.4K
14:17 8.71 8.71 8.71 8.71 0.5K
14:18 8.71 8.72 8.71 8.72 4.1K
14:19 8.72 8.74 8.72 8.74 19.6K
14:20 8.74 8.75 8.74 8.74 7.7K
14:21 8.74 8.74 8.73 8.73 12.6K
14:22 8.74 8.74 8.74 8.74 6.0K
14:23 8.75 8.75 8.75 8.75 4.2K
14:24 8.75 8.75 8.75 8.75 7.1K
14:25 8.75 8.75 8.74 8.74 13.6K
14:26 8.74 8.75 8.74 8.74 14.1K
14:27 8.74 8.74 8.74 8.74 4.7K
14:28 8.74 8.74 8.74 8.74 3.2K
14:29 8.74 8.74 8.74 8.74 26.9K
14:30 8.74 8.74 8.74 8.74 3.9K
14:31 8.73 8.74 8.73 8.74 6.4K
14:32 8.74 8.75 8.74 8.75 7.7K
14:33 8.75 8.75 8.74 8.74 3.3K
14:34 8.74 8.74 8.74 8.74 1.3K
14:35 8.73 8.73 8.72 8.72 10.4K
14:36 8.72 8.74 8.72 8.74 2.1K
14:37 8.74 8.74 8.73 8.73 3.6K
14:38 8.73 8.74 8.73 8.74 4.4K
14:39 8.74 8.74 8.73 8.74 4.8K
14:40 8.74 8.74 8.74 8.74 0.7K
14:41 8.74 8.74 8.73 8.73 4.0K
14:42 8.73 8.74 8.73 8.74 12.9K
14:43 8.74 8.74 8.74 8.74 5.3K
14:44 8.74 8.74 8.73 8.73 0.5K
14:45 8.73 8.73 8.73 8.73 2.0K
14:46 8.74 8.74 8.73 8.73 3.4K
14:47 8.73 8.73 8.73 8.73 0.3K
14:48 8.75 8.75 8.75 8.75 2.6K
14:49 8.75 8.75 8.74 8.74 3.5K
14:50 8.74 8.74 8.74 8.74 3.8K
14:51 8.74 8.75 8.74 8.75 21.0K
14:52 8.75 8.75 8.75 8.75 2.9K
14:53 8.75 8.76 8.75 8.76 3.7K
14:54 8.76 8.76 8.76 8.76 2.6K
14:55 8.75 8.75 8.74 8.74 8.9K
14:56 8.74 8.74 8.73 8.73 4.2K
14:57 8.73 8.73 8.73 8.73 2.4K
14:58 8.73 8.74 8.73 8.74 6.4K
14:59 8.74 8.74 8.73 8.73 0.6K
15:00 8.73 8.75 8.73 8.75 17.4K
15:01 8.74 8.74 8.74 8.74 4.6K
15:02 8.73 8.74 8.73 8.74 36.1K
15:03 8.73 8.75 8.73 8.75 19.6K
15:04 8.75 8.75 8.74 8.74 5.4K
15:05 8.74 8.75 8.74 8.75 16.0K
15:06 8.74 8.74 8.73 8.73 8.9K
15:07 8.73 8.73 8.72 8.73 8.1K
15:08 8.72 8.73 8.72 8.73 11.4K
15:09 8.73 8.74 8.73 8.73 6.8K
15:10 8.73 8.74 8.73 8.74 0.9K
15:11 8.74 8.74 8.74 8.74 4.7K
15:12 8.74 8.75 8.74 8.74 2.4K
15:13 8.73 8.73 8.73 8.73 2.2K
15:14 8.74 8.76 8.74 8.76 8.1K
15:15 8.76 8.77 8.76 8.77 4.0K
15:16 8.77 8.77 8.76 8.76 2.3K
15:17 8.76 8.77 8.75 8.76 5.0K
15:18 8.77 8.77 8.76 8.76 10.2K
15:19 8.76 8.77 8.76 8.76 19.4K
15:20 8.76 8.77 8.76 8.77 2.3K
15:21 8.77 8.78 8.77 8.78 6.5K
15:22 8.78 8.79 8.78 8.79 7.7K
15:23 8.79 8.79 8.77 8.77 1.3K
15:24 8.77 8.78 8.77 8.78 1.5K
15:25 8.78 8.78 8.77 8.78 1.0K
15:26 8.78 8.78 8.76 8.76 10.1K
15:27 8.77 8.78 8.77 8.78 23.1K
15:28 8.78 8.78 8.78 8.78 0.6K
15:29 8.78 8.79 8.78 8.78 24.3K
15:30 8.78 8.78 8.76 8.76 12.9K
15:31 8.77 8.77 8.75 8.75 14.9K
15:32 8.76 8.78 8.76 8.76 6.8K
15:33 8.76 8.78 8.76 8.78 10.1K
15:34 8.78 8.78 8.77 8.77 5.4K
15:35 8.77 8.77 8.76 8.77 5.0K
15:36 8.76 8.76 8.76 8.76 17.8K
15:37 8.76 8.76 8.75 8.76 8.7K
15:38 8.76 8.76 8.76 8.76 5.7K
15:39 8.76 8.76 8.76 8.76 2.8K
15:40 8.75 8.77 8.75 8.77 27.9K
15:41 8.77 8.77 8.77 8.77 27.4K
15:42 8.79 8.81 8.79 8.81 39.8K
15:43 8.81 8.81 8.80 8.80 6.2K
15:44 8.81 8.81 8.80 8.80 29.2K
15:45 8.80 8.80 8.80 8.80 20.5K
15:46 8.80 8.81 8.80 8.81 10.4K
15:47 8.81 8.81 8.80 8.80 49.2K
15:48 8.79 8.80 8.79 8.80 43.3K
15:49 8.80 8.80 8.78 8.78 18.4K
15:50 8.78 8.79 8.78 8.79 4.7K
15:51 8.83 8.83 8.79 8.81 60.8K
15:52 8.80 8.81 8.80 8.80 22.4K
15:53 8.80 8.80 8.80 8.80 14.9K
15:54 8.80 8.80 8.79 8.80 26.2K
15:55 8.81 8.81 8.81 8.81 26.5K
15:56 8.81 8.83 8.81 8.83 39.9K
15:57 8.83 8.83 8.82 8.83 52.3K
15:58 8.83 8.83 8.83 8.83 35.9K
15:59 8.82 8.83 8.82 8.83 41.2K
16:00 8.83 8.90 8.82 8.82 1,650.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available