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 9.50 9.65 9.46 9.47 201.1K
09:32 9.47 9.49 9.47 9.49 31.7K
09:33 9.51 9.52 9.49 9.51 46.0K
09:34 9.51 9.51 9.49 9.50 12.0K
09:35 9.48 9.48 9.45 9.45 25.8K
09:36 9.48 9.51 9.47 9.49 21.8K
09:37 9.49 9.50 9.49 9.50 6.7K
09:38 9.50 9.51 9.50 9.50 7.1K
09:39 9.49 9.50 9.49 9.49 9.9K
09:40 9.50 9.50 9.48 9.48 15.7K
09:41 9.48 9.48 9.47 9.47 17.4K
09:42 9.48 9.50 9.47 9.50 8.7K
09:43 9.51 9.51 9.47 9.47 22.6K
09:44 9.46 9.48 9.46 9.46 3.9K
09:45 9.47 9.47 9.45 9.46 27.2K
09:46 9.46 9.46 9.42 9.42 38.2K
09:47 9.43 9.43 9.41 9.42 14.4K
09:48 9.42 9.42 9.41 9.41 11.4K
09:49 9.41 9.43 9.41 9.43 5.7K
09:50 9.42 9.42 9.40 9.41 23.4K
09:51 9.41 9.43 9.41 9.43 5.1K
09:52 9.43 9.43 9.41 9.41 7.5K
09:53 9.41 9.41 9.40 9.41 28.0K
09:54 9.41 9.42 9.40 9.42 4.4K
09:55 9.42 9.42 9.40 9.41 5.0K
09:56 9.41 9.42 9.41 9.42 8.2K
09:57 9.42 9.42 9.41 9.41 28.9K
09:58 9.41 9.41 9.40 9.40 11.3K
09:59 9.40 9.42 9.39 9.42 23.4K
10:00 9.41 9.41 9.40 9.40 3.4K
10:01 9.40 9.40 9.39 9.39 11.3K
10:02 9.37 9.38 9.36 9.37 13.7K
10:03 9.37 9.38 9.36 9.38 48.4K
10:04 9.38 9.38 9.34 9.34 20.7K
10:05 9.33 9.34 9.32 9.34 15.8K
10:06 9.34 9.34 9.32 9.32 5.0K
10:07 9.33 9.33 9.32 9.32 9.5K
10:08 9.32 9.33 9.32 9.33 24.0K
10:09 9.32 9.32 9.32 9.32 12.5K
10:10 9.32 9.32 9.32 9.32 6.7K
10:11 9.32 9.35 9.32 9.34 7.6K
10:12 9.33 9.35 9.33 9.34 10.0K
10:13 9.33 9.33 9.33 9.33 14.8K
10:14 9.34 9.38 9.34 9.38 8.3K
10:15 9.37 9.39 9.37 9.39 10.6K
10:16 9.39 9.40 9.37 9.37 12.1K
10:17 9.37 9.37 9.36 9.37 4.2K
10:18 9.37 9.39 9.37 9.38 7.3K
10:19 9.38 9.39 9.38 9.38 7.5K
10:20 9.38 9.38 9.38 9.38 3.6K
10:21 9.38 9.38 9.37 9.37 3.2K
10:22 9.37 9.38 9.37 9.38 3.8K
10:23 9.37 9.38 9.37 9.38 5.2K
10:24 9.38 9.39 9.38 9.39 22.6K
10:25 9.39 9.43 9.39 9.42 44.9K
10:26 9.41 9.41 9.40 9.41 5.3K
10:27 9.42 9.42 9.41 9.42 6.9K
10:28 9.41 9.43 9.41 9.43 7.0K
10:29 9.43 9.44 9.43 9.44 5.8K
10:30 9.44 9.46 9.44 9.46 12.0K
10:31 9.46 9.46 9.46 9.46 6.6K
10:32 9.44 9.45 9.43 9.43 39.6K
10:33 9.43 9.44 9.42 9.42 5.8K
10:34 9.44 9.45 9.44 9.44 10.6K
10:35 9.43 9.44 9.43 9.44 5.0K
10:36 9.45 9.46 9.45 9.46 6.9K
10:37 9.46 9.48 9.46 9.48 13.8K
10:38 9.48 9.49 9.48 9.49 12.8K
10:39 9.50 9.50 9.49 9.49 11.1K
10:40 9.48 9.48 9.48 9.48 9.3K
10:41 9.48 9.48 9.47 9.48 3.4K
10:42 9.48 9.50 9.47 9.49 9.7K
10:43 9.48 9.50 9.48 9.50 3.3K
10:44 9.52 9.53 9.52 9.53 71.2K
10:45 9.53 9.53 9.51 9.51 6.1K
10:46 9.52 9.52 9.51 9.51 3.5K
10:47 9.51 9.52 9.51 9.52 7.5K
10:48 9.52 9.52 9.52 9.52 6.3K
10:49 9.53 9.54 9.53 9.54 9.3K
10:50 9.55 9.55 9.54 9.55 15.6K
10:51 9.54 9.54 9.53 9.53 4.7K
10:52 9.53 9.54 9.52 9.54 9.5K
10:53 9.53 9.54 9.53 9.54 6.2K
10:54 9.54 9.55 9.54 9.54 2.5K
10:55 9.54 9.55 9.54 9.55 3.7K
10:56 9.56 9.56 9.55 9.55 15.7K
10:57 9.58 9.58 9.58 9.58 15.7K
10:58 9.58 9.58 9.58 9.58 20.3K
10:59 9.58 9.58 9.58 9.58 0.7K
11:00 9.58 9.59 9.58 9.59 5.1K
11:01 9.59 9.59 9.59 9.59 6.4K
11:02 9.59 9.60 9.59 9.59 9.2K
11:03 9.59 9.59 9.58 9.58 3.1K
11:04 9.58 9.58 9.57 9.58 16.2K
11:05 9.58 9.58 9.57 9.58 9.3K
11:06 9.58 9.58 9.58 9.58 7.9K
11:07 9.58 9.58 9.57 9.58 5.8K
11:08 9.58 9.59 9.58 9.59 7.2K
11:09 9.59 9.59 9.57 9.57 31.9K
11:10 9.57 9.57 9.56 9.57 9.7K
11:11 9.57 9.57 9.57 9.57 5.8K
11:12 9.57 9.58 9.57 9.58 5.4K
11:13 9.57 9.59 9.57 9.59 10.6K
11:14 9.60 9.61 9.60 9.61 37.0K
11:15 9.61 9.61 9.60 9.60 6.4K
11:16 9.60 9.61 9.60 9.61 8.8K
11:17 9.60 9.61 9.59 9.60 17.9K
11:18 9.60 9.60 9.59 9.59 7.1K
11:19 9.59 9.60 9.59 9.60 7.5K
11:20 9.60 9.60 9.59 9.60 10.3K
11:21 9.60 9.61 9.59 9.61 24.7K
11:22 9.60 9.60 9.60 9.60 4.5K
11:23 9.60 9.60 9.58 9.58 6.8K
11:24 9.58 9.58 9.57 9.57 6.4K
11:25 9.58 9.58 9.57 9.57 7.2K
11:26 9.57 9.57 9.57 9.57 20.1K
11:27 9.57 9.58 9.56 9.58 20.4K
11:28 9.59 9.59 9.58 9.58 10.4K
11:29 9.58 9.59 9.58 9.59 3.4K
11:30 9.59 9.59 9.59 9.59 2.4K
11:31 9.59 9.59 9.58 9.58 13.4K
11:32 9.58 9.59 9.58 9.58 13.1K
11:33 9.58 9.59 9.58 9.59 10.3K
11:34 9.58 9.58 9.57 9.57 10.7K
11:35 9.57 9.59 9.57 9.59 4.7K
11:36 9.59 9.60 9.59 9.59 8.3K
11:37 9.59 9.60 9.59 9.59 6.7K
11:38 9.59 9.59 9.58 9.58 1.4K
11:39 9.59 9.59 9.58 9.59 3.4K
11:40 9.59 9.59 9.58 9.58 3.2K
11:41 9.58 9.58 9.57 9.57 14.5K
11:42 9.57 9.57 9.56 9.57 3.5K
11:43 9.57 9.57 9.56 9.56 5.8K
11:44 9.57 9.57 9.57 9.57 1.8K
11:45 9.56 9.57 9.56 9.57 7.9K
11:46 9.57 9.57 9.56 9.57 3.8K
11:47 9.57 9.57 9.56 9.56 3.8K
11:48 9.55 9.56 9.55 9.56 2.7K
11:49 9.56 9.56 9.55 9.55 1.7K
11:50 9.55 9.55 9.55 9.55 3.9K
11:51 9.55 9.56 9.55 9.56 10.5K
11:52 9.56 9.57 9.56 9.57 3.1K
11:53 9.56 9.57 9.56 9.57 6.1K
11:54 9.57 9.59 9.57 9.59 2.9K
11:55 9.59 9.59 9.58 9.58 8.3K
11:56 9.58 9.58 9.57 9.57 8.3K
11:57 9.57 9.57 9.56 9.57 4.4K
11:58 9.57 9.57 9.56 9.56 3.5K
11:59 9.56 9.57 9.56 9.57 1.6K
12:00 9.57 9.57 9.57 9.57 2.3K
12:01 9.57 9.57 9.57 9.57 1.1K
12:02 9.57 9.57 9.56 9.56 8.4K
12:03 9.56 9.56 9.56 9.56 10.7K
12:04 9.57 9.58 9.56 9.58 20.2K
12:05 9.58 9.58 9.58 9.58 4.6K
12:06 9.58 9.60 9.58 9.60 2.7K
12:07 9.60 9.60 9.60 9.60 3.6K
12:08 9.60 9.62 9.60 9.62 13.2K
12:09 9.61 9.61 9.61 9.61 2.5K
12:10 9.61 9.61 9.60 9.60 1.6K
12:11 9.61 9.61 9.61 9.61 9.9K
12:12 9.61 9.61 9.60 9.60 3.1K
12:13 9.60 9.60 9.60 9.60 1.0K
12:14 9.60 9.61 9.60 9.61 5.1K
12:15 9.61 9.61 9.61 9.61 0.8K
12:16 9.61 9.61 9.61 9.61 6.1K
12:17 9.61 9.61 9.60 9.61 6.2K
12:18 9.61 9.61 9.61 9.61 4.1K
12:19 9.61 9.61 9.60 9.60 2.2K
12:20 9.60 9.61 9.60 9.60 5.7K
12:21 9.61 9.61 9.61 9.61 3.7K
12:22 9.61 9.62 9.61 9.61 8.8K
12:23 9.61 9.62 9.61 9.62 0.6K
12:24 9.61 9.62 9.61 9.61 3.8K
12:25 9.61 9.62 9.61 9.62 12.7K
12:26 9.62 9.62 9.62 9.62 2.9K
12:27 9.59 9.61 9.59 9.60 24.4K
12:28 9.60 9.60 9.59 9.60 3.5K
12:29 9.60 9.60 9.60 9.60 12.7K
12:30 9.60 9.60 9.59 9.59 5.3K
12:31 9.59 9.59 9.58 9.59 12.4K
12:32 9.59 9.59 9.59 9.59 4.4K
12:33 9.59 9.59 9.59 9.59 5.6K
12:34 9.60 9.60 9.58 9.58 8.5K
12:35 9.58 9.59 9.58 9.59 1.1K
12:36 9.59 9.61 9.59 9.61 22.3K
12:37 9.62 9.62 9.62 9.62 9.7K
12:38 9.62 9.64 9.62 9.64 10.4K
12:39 9.64 9.64 9.63 9.63 44.1K
12:40 9.63 9.64 9.63 9.63 24.9K
12:41 9.63 9.63 9.63 9.63 7.4K
12:42 9.63 9.63 9.62 9.62 7.1K
12:43 9.63 9.63 9.63 9.63 3.4K
12:44 9.63 9.64 9.63 9.64 4.3K
12:45 9.66 9.67 9.65 9.67 13.0K
12:46 9.67 9.69 9.67 9.69 24.2K
12:47 9.68 9.69 9.68 9.68 13.8K
12:48 9.69 9.69 9.68 9.68 13.4K
12:49 9.68 9.68 9.68 9.68 5.7K
12:50 9.68 9.70 9.68 9.70 9.0K
12:51 9.70 9.71 9.70 9.71 16.5K
12:52 9.71 9.71 9.68 9.68 18.9K
12:53 9.68 9.68 9.68 9.68 2.8K
12:54 9.69 9.71 9.69 9.70 12.3K
12:55 9.70 9.71 9.70 9.70 22.9K
12:56 9.70 9.71 9.70 9.70 8.6K
12:57 9.70 9.70 9.70 9.70 7.2K
12:58 9.70 9.70 9.70 9.70 3.1K
12:59 9.69 9.69 9.69 9.69 35.6K
13:00 9.68 9.69 9.68 9.69 2.9K
13:01 9.69 9.69 9.69 9.69 7.2K
13:02 9.69 9.70 9.69 9.70 3.1K
13:03 9.70 9.71 9.68 9.69 25.6K
13:04 9.68 9.69 9.68 9.69 10.0K
13:05 9.69 9.70 9.69 9.70 13.9K
13:06 9.70 9.70 9.70 9.70 5.4K
13:07 9.70 9.71 9.70 9.71 5.0K
13:08 9.71 9.71 9.68 9.69 65.0K
13:09 9.70 9.70 9.68 9.68 36.4K
13:10 9.68 9.68 9.67 9.68 7.4K
13:11 9.68 9.68 9.68 9.68 6.6K
13:12 9.68 9.68 9.66 9.66 6.2K
13:13 9.67 9.67 9.66 9.66 18.4K
13:14 9.66 9.66 9.65 9.65 7.1K
13:15 9.65 9.65 9.65 9.65 8.2K
13:16 9.66 9.67 9.66 9.67 7.9K
13:17 9.67 9.67 9.67 9.67 1.6K
13:18 9.67 9.67 9.67 9.67 1.5K
13:19 9.67 9.67 9.67 9.67 3.8K
13:20 9.67 9.67 9.66 9.66 8.3K
13:21 9.66 9.66 9.66 9.66 4.3K
13:22 9.66 9.66 9.65 9.66 2.0K
13:23 9.66 9.66 9.65 9.66 3.2K
13:24 9.66 9.66 9.65 9.65 9.0K
13:25 9.66 9.66 9.64 9.64 5.6K
13:26 9.64 9.65 9.64 9.64 7.4K
13:27 9.64 9.64 9.63 9.64 3.8K
13:28 9.64 9.64 9.63 9.64 2.2K
13:29 9.64 9.64 9.64 9.64 3.8K
13:30 9.64 9.64 9.63 9.64 2.4K
13:31 9.64 9.64 9.63 9.64 3.7K
13:32 9.64 9.64 9.63 9.63 5.5K
13:33 9.63 9.63 9.63 9.63 1.5K
13:34 9.63 9.63 9.63 9.63 2.9K
13:35 9.63 9.63 9.61 9.61 30.0K
13:36 9.62 9.62 9.61 9.61 17.4K
13:37 9.61 9.62 9.61 9.62 9.7K
13:38 9.62 9.62 9.61 9.61 13.7K
13:39 9.61 9.61 9.59 9.59 8.0K
13:40 9.60 9.60 9.59 9.59 16.4K
13:41 9.59 9.59 9.59 9.59 2.6K
13:42 9.59 9.59 9.58 9.59 3.0K
13:43 9.58 9.59 9.58 9.59 3.3K
13:44 9.59 9.59 9.59 9.59 1.6K
13:45 9.59 9.60 9.59 9.59 11.0K
13:46 9.58 9.58 9.57 9.57 3.7K
13:47 9.57 9.58 9.57 9.58 1.9K
13:48 9.58 9.58 9.57 9.57 4.0K
13:49 9.57 9.58 9.57 9.58 3.1K
13:50 9.58 9.58 9.57 9.57 4.3K
13:51 9.57 9.57 9.56 9.56 5.2K
13:52 9.56 9.56 9.55 9.55 5.9K
13:53 9.56 9.56 9.55 9.55 4.7K
13:54 9.55 9.56 9.55 9.56 4.1K
13:55 9.55 9.55 9.55 9.55 9.6K
13:56 9.55 9.56 9.55 9.55 1.8K
13:57 9.55 9.55 9.54 9.54 4.6K
13:58 9.54 9.54 9.53 9.53 13.3K
13:59 9.53 9.54 9.53 9.53 5.2K
14:00 9.53 9.54 9.53 9.54 3.6K
14:01 9.54 9.54 9.54 9.54 1.7K
14:02 9.53 9.54 9.53 9.53 6.8K
14:03 9.53 9.53 9.52 9.52 2.7K
14:04 9.52 9.52 9.51 9.51 3.8K
14:05 9.51 9.52 9.51 9.52 40.0K
14:06 9.52 9.54 9.52 9.54 4.2K
14:07 9.54 9.54 9.53 9.53 0.9K
14:08 9.53 9.53 9.53 9.53 1.9K
14:09 9.53 9.53 9.52 9.53 0.8K
14:10 9.53 9.53 9.52 9.52 2.7K
14:11 9.52 9.52 9.51 9.51 4.1K
14:12 9.50 9.51 9.50 9.50 8.7K
14:13 9.51 9.51 9.49 9.49 17.5K
14:14 9.49 9.50 9.49 9.50 3.4K
14:15 9.49 9.49 9.47 9.47 18.3K
14:16 9.47 9.47 9.46 9.46 7.1K
14:17 9.46 9.49 9.46 9.49 43.0K
14:18 9.48 9.50 9.48 9.50 14.1K
14:19 9.50 9.50 9.50 9.50 0.5K
14:20 9.51 9.52 9.51 9.52 12.1K
14:21 9.53 9.53 9.51 9.51 15.0K
14:22 9.51 9.52 9.51 9.52 9.8K
14:23 9.52 9.52 9.51 9.51 10.1K
14:24 9.51 9.52 9.50 9.52 10.2K
14:25 9.52 9.54 9.52 9.54 7.2K
14:26 9.54 9.54 9.54 9.54 3.9K
14:27 9.54 9.54 9.54 9.54 1.3K
14:28 9.54 9.54 9.53 9.53 8.6K
14:29 9.54 9.54 9.53 9.53 1.6K
14:30 9.53 9.53 9.53 9.53 8.8K
14:31 9.53 9.53 9.52 9.52 1.2K
14:32 9.52 9.52 9.52 9.52 0.6K
14:33 9.53 9.53 9.52 9.52 4.0K
14:34 9.53 9.53 9.52 9.53 3.2K
14:35 9.53 9.53 9.50 9.50 33.2K
14:36 9.50 9.51 9.50 9.50 15.0K
14:37 9.51 9.52 9.51 9.51 3.9K
14:38 9.52 9.52 9.51 9.52 13.4K
14:39 9.52 9.52 9.52 9.52 5.0K
14:40 9.52 9.53 9.52 9.53 21.2K
14:41 9.54 9.55 9.54 9.55 15.2K
14:42 9.54 9.54 9.54 9.54 11.4K
14:43 9.54 9.54 9.54 9.54 1.2K
14:44 9.54 9.54 9.54 9.54 16.8K
14:45 9.54 9.55 9.54 9.55 2.8K
14:46 9.55 9.55 9.54 9.54 5.9K
14:47 9.53 9.54 9.53 9.54 11.7K
14:48 9.54 9.55 9.54 9.55 4.9K
14:49 9.55 9.55 9.55 9.55 3.3K
14:50 9.55 9.55 9.54 9.54 2.4K
14:51 9.55 9.55 9.55 9.55 2.2K
14:52 9.55 9.56 9.55 9.55 11.8K
14:53 9.55 9.56 9.55 9.56 6.4K
14:54 9.56 9.56 9.55 9.56 2.9K
14:55 9.56 9.56 9.56 9.56 2.2K
14:56 9.56 9.56 9.55 9.55 17.0K
14:57 9.56 9.56 9.55 9.55 6.6K
14:58 9.55 9.55 9.55 9.55 2.8K
14:59 9.55 9.56 9.54 9.56 8.0K
15:00 9.56 9.56 9.55 9.55 15.0K
15:01 9.55 9.56 9.55 9.56 25.1K
15:02 9.56 9.56 9.56 9.56 3.7K
15:03 9.56 9.56 9.56 9.56 5.3K
15:04 9.56 9.57 9.56 9.57 13.4K
15:05 9.57 9.57 9.57 9.57 2.8K
15:06 9.57 9.58 9.57 9.58 8.5K
15:07 9.58 9.59 9.58 9.59 4.0K
15:08 9.59 9.59 9.59 9.59 8.7K
15:09 9.59 9.59 9.59 9.59 4.0K
15:10 9.59 9.59 9.59 9.59 2.5K
15:11 9.58 9.58 9.58 9.58 13.0K
15:12 9.58 9.59 9.58 9.59 1.8K
15:13 9.59 9.59 9.58 9.58 4.6K
15:14 9.57 9.58 9.57 9.58 4.0K
15:15 9.57 9.58 9.57 9.57 3.8K
15:16 9.57 9.57 9.57 9.57 9.9K
15:17 9.57 9.57 9.57 9.57 4.1K
15:18 9.57 9.57 9.57 9.57 5.2K
15:19 9.57 9.59 9.57 9.59 15.4K
15:20 9.59 9.59 9.57 9.57 10.7K
15:21 9.58 9.58 9.57 9.57 9.1K
15:22 9.57 9.57 9.57 9.57 7.0K
15:23 9.57 9.58 9.57 9.57 15.4K
15:24 9.58 9.58 9.57 9.58 9.4K
15:25 9.58 9.59 9.58 9.59 8.7K
15:26 9.59 9.61 9.59 9.61 13.1K
15:27 9.61 9.63 9.61 9.63 26.8K
15:28 9.63 9.63 9.63 9.63 4.6K
15:29 9.64 9.64 9.64 9.64 13.3K
15:30 9.64 9.64 9.64 9.64 20.6K
15:31 9.63 9.63 9.63 9.63 28.1K
15:32 9.63 9.63 9.60 9.60 40.1K
15:33 9.61 9.62 9.61 9.62 17.7K
15:34 9.63 9.64 9.62 9.64 25.4K
15:35 9.64 9.64 9.62 9.62 17.1K
15:36 9.61 9.61 9.61 9.61 11.8K
15:37 9.61 9.61 9.60 9.61 4.7K
15:38 9.61 9.61 9.59 9.59 16.9K
15:39 9.58 9.59 9.58 9.59 9.0K
15:40 9.58 9.58 9.58 9.58 12.7K
15:41 9.58 9.58 9.57 9.57 9.6K
15:42 9.57 9.58 9.57 9.57 7.0K
15:43 9.57 9.59 9.57 9.59 35.4K
15:44 9.59 9.59 9.59 9.59 2.7K
15:45 9.59 9.59 9.58 9.58 18.7K
15:46 9.58 9.59 9.58 9.59 27.1K
15:47 9.59 9.60 9.59 9.60 14.7K
15:48 9.60 9.60 9.60 9.60 11.3K
15:49 9.60 9.60 9.60 9.60 8.7K
15:50 9.60 9.60 9.59 9.59 11.5K
15:51 9.60 9.60 9.57 9.57 44.9K
15:52 9.57 9.58 9.57 9.58 40.0K
15:53 9.58 9.58 9.57 9.57 41.2K
15:54 9.57 9.57 9.57 9.57 31.3K
15:55 9.57 9.58 9.57 9.58 42.2K
15:56 9.58 9.59 9.58 9.58 36.5K
15:57 9.58 9.58 9.57 9.58 38.3K
15:58 9.58 9.58 9.57 9.57 33.7K
15:59 9.58 9.58 9.56 9.56 69.7K
16:00 9.56 9.66 9.26 9.61 1,815.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available