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 7.65 7.70 7.57 7.57 64.3K
09:32 7.57 7.63 7.57 7.63 15.7K
09:33 7.64 7.66 7.64 7.65 7.0K
09:34 7.65 7.65 7.62 7.62 6.4K
09:35 7.61 7.61 7.60 7.60 5.3K
09:36 7.62 7.62 7.61 7.62 6.6K
09:37 7.62 7.63 7.62 7.63 7.0K
09:38 7.63 7.65 7.63 7.65 4.1K
09:39 7.65 7.65 7.65 7.65 0.5K
09:40 7.66 7.67 7.66 7.67 10.6K
09:41 7.67 7.68 7.67 7.68 11.9K
09:42 7.69 7.69 7.64 7.64 14.9K
09:43 7.64 7.69 7.64 7.69 9.1K
09:44 7.69 7.69 7.69 7.69 6.8K
09:45 7.68 7.68 7.67 7.68 4.2K
09:46 7.68 7.68 7.68 7.68 3.2K
09:47 7.67 7.68 7.67 7.68 6.0K
09:48 7.68 7.70 7.68 7.70 8.8K
09:49 7.70 7.72 7.70 7.72 9.2K
09:50 7.72 7.72 7.71 7.71 2.1K
09:51 7.71 7.71 7.71 7.71 1.3K
09:52 7.71 7.72 7.71 7.72 3.9K
09:53 7.74 7.74 7.72 7.72 8.6K
09:54 7.72 7.72 7.72 7.72 1.1K
09:55 7.72 7.73 7.71 7.72 49.3K
09:56 7.73 7.73 7.72 7.72 60.2K
09:57 7.74 7.74 7.71 7.72 13.0K
09:58 7.73 7.73 7.70 7.70 16.1K
09:59 7.70 7.71 7.69 7.71 8.4K
10:00 7.70 7.70 7.70 7.70 19.5K
10:01 7.70 7.71 7.70 7.71 7.8K
10:02 7.72 7.72 7.71 7.71 18.6K
10:03 7.71 7.71 7.70 7.70 5.2K
10:04 7.70 7.71 7.70 7.70 11.1K
10:05 7.70 7.71 7.70 7.70 2.9K
10:06 7.71 7.72 7.70 7.72 9.9K
10:07 7.73 7.75 7.73 7.75 2.1K
10:08 7.74 7.75 7.73 7.73 12.0K
10:09 7.73 7.73 7.73 7.73 1.2K
10:10 7.73 7.73 7.71 7.71 3.7K
10:11 7.71 7.72 7.71 7.71 2.4K
10:12 7.72 7.73 7.71 7.73 18.3K
10:13 7.75 7.75 7.74 7.74 6.2K
10:14 7.73 7.74 7.72 7.72 10.4K
10:15 7.72 7.72 7.71 7.71 5.5K
10:16 7.71 7.73 7.71 7.73 4.6K
10:17 7.73 7.75 7.73 7.74 3.6K
10:18 7.73 7.74 7.71 7.72 10.0K
10:19 7.71 7.71 7.69 7.69 12.0K
10:20 7.69 7.69 7.66 7.66 8.2K
10:21 7.66 7.68 7.65 7.68 21.3K
10:22 7.68 7.69 7.67 7.69 2.8K
10:23 7.70 7.70 7.70 7.70 6.1K
10:24 7.70 7.70 7.68 7.68 4.0K
10:25 7.68 7.68 7.67 7.67 2.9K
10:26 7.67 7.67 7.66 7.66 3.0K
10:27 7.66 7.66 7.66 7.66 3.6K
10:28 7.66 7.66 7.66 7.66 3.0K
10:29 7.67 7.69 7.67 7.69 5.0K
10:30 7.69 7.69 7.67 7.68 3.7K
10:31 7.68 7.70 7.68 7.70 8.9K
10:32 7.69 7.69 7.69 7.69 1.0K
10:33 7.69 7.69 7.69 7.69 10.3K
10:34 7.69 7.71 7.69 7.71 3.5K
10:35 7.71 7.71 7.70 7.70 3.1K
10:36 7.70 7.72 7.70 7.70 7.3K
10:37 7.71 7.71 7.70 7.70 4.5K
10:38 7.70 7.70 7.70 7.70 3.9K
10:39 7.70 7.70 7.67 7.67 3.4K
10:40 7.68 7.68 7.66 7.66 1.9K
10:41 7.66 7.66 7.66 7.66 1.2K
10:42 7.66 7.68 7.66 7.68 6.1K
10:43 7.69 7.71 7.69 7.70 3.2K
10:44 7.70 7.70 7.69 7.69 3.2K
10:45 7.70 7.70 7.69 7.69 2.0K
10:46 7.69 7.69 7.69 7.69 2.6K
10:47 7.68 7.69 7.67 7.69 18.1K
10:48 7.68 7.69 7.68 7.69 3.4K
10:49 7.69 7.69 7.68 7.69 2.6K
10:50 7.69 7.69 7.69 7.69 1.2K
10:51 7.69 7.69 7.68 7.68 3.4K
10:52 7.68 7.69 7.68 7.69 6.0K
10:53 7.70 7.70 7.69 7.69 8.3K
10:54 7.69 7.69 7.68 7.68 4.7K
10:55 7.68 7.69 7.68 7.68 3.2K
10:56 7.68 7.69 7.68 7.68 1.8K
10:57 7.69 7.71 7.69 7.71 5.9K
10:58 7.70 7.70 7.70 7.70 14.0K
10:59 7.71 7.71 7.70 7.70 16.3K
11:00 7.70 7.71 7.70 7.70 5.8K
11:01 7.70 7.71 7.70 7.71 7.4K
11:02 7.72 7.74 7.72 7.74 3.9K
11:03 7.74 7.75 7.73 7.75 23.8K
11:04 7.74 7.75 7.73 7.75 18.8K
11:05 7.75 7.75 7.74 7.74 1.6K
11:06 7.77 7.77 7.76 7.76 20.9K
11:07 7.75 7.75 7.74 7.75 5.7K
11:08 7.75 7.75 7.73 7.74 13.5K
11:09 7.74 7.75 7.73 7.73 6.8K
11:10 7.74 7.74 7.73 7.73 1.4K
11:11 7.75 7.76 7.75 7.76 8.5K
11:12 7.77 7.77 7.74 7.74 16.0K
11:13 7.73 7.76 7.72 7.76 12.2K
11:14 7.76 7.76 7.76 7.76 8.2K
11:15 7.76 7.77 7.76 7.76 4.0K
11:16 7.75 7.76 7.75 7.76 12.1K
11:17 7.76 7.76 7.75 7.75 7.8K
11:18 7.76 7.76 7.75 7.75 5.9K
11:19 7.76 7.76 7.75 7.76 6.1K
11:20 7.76 7.76 7.76 7.76 2.9K
11:21 7.77 7.78 7.77 7.78 24.2K
11:22 7.78 7.78 7.77 7.78 3.4K
11:23 7.78 7.80 7.78 7.80 32.0K
11:24 7.79 7.81 7.79 7.80 89.8K
11:25 7.80 7.82 7.80 7.81 14.5K
11:26 7.81 7.81 7.79 7.79 12.5K
11:27 7.80 7.80 7.80 7.80 12.1K
11:28 7.79 7.80 7.79 7.80 0.8K
11:29 7.80 7.80 7.78 7.78 16.8K
11:30 7.78 7.78 7.78 7.78 3.8K
11:31 7.78 7.80 7.77 7.80 95.2K
11:32 7.81 7.81 7.81 7.81 5.0K
11:33 7.82 7.82 7.81 7.81 7.1K
11:34 7.82 7.82 7.81 7.81 0.9K
11:35 7.82 7.82 7.80 7.80 4.5K
11:36 7.80 7.82 7.80 7.82 8.9K
11:37 7.82 7.82 7.81 7.81 3.3K
11:38 7.80 7.81 7.80 7.80 3.5K
11:39 7.80 7.80 7.79 7.79 4.4K
11:40 7.79 7.80 7.79 7.80 4.9K
11:41 7.79 7.80 7.79 7.80 6.4K
11:42 7.79 7.81 7.79 7.81 5.2K
11:43 7.80 7.81 7.80 7.81 1.2K
11:44 7.81 7.82 7.81 7.81 11.2K
11:45 7.81 7.81 7.81 7.81 6.8K
11:46 7.81 7.81 7.81 7.81 6.0K
11:47 7.80 7.81 7.80 7.81 2.1K
11:48 7.80 7.81 7.80 7.81 22.0K
11:49 7.82 7.82 7.81 7.81 12.1K
11:50 7.81 7.82 7.81 7.82 18.6K
11:51 7.82 7.82 7.82 7.82 3.4K
11:52 7.80 7.80 7.79 7.80 9.6K
11:53 7.79 7.80 7.79 7.80 29.9K
11:54 7.80 7.83 7.80 7.82 47.7K
11:55 7.83 7.83 7.81 7.81 13.8K
11:56 7.80 7.81 7.80 7.81 3.6K
11:57 7.80 7.81 7.80 7.81 1.2K
11:58 7.81 7.82 7.80 7.82 11.8K
11:59 7.82 7.82 7.82 7.82 1.0K
12:00 7.82 7.82 7.81 7.81 1.9K
12:01 7.81 7.82 7.81 7.82 1.3K
12:02 7.81 7.84 7.81 7.84 16.9K
12:03 7.83 7.83 7.83 7.83 8.4K
12:04 7.83 7.83 7.83 7.83 2.5K
12:05 7.83 7.83 7.82 7.82 6.2K
12:06 7.82 7.82 7.82 7.82 14.4K
12:07 7.82 7.83 7.82 7.83 2.3K
12:08 7.83 7.83 7.82 7.82 9.9K
12:09 7.82 7.82 7.81 7.82 4.2K
12:10 7.82 7.82 7.82 7.82 0.4K
12:11 7.83 7.84 7.83 7.84 4.8K
12:12 7.83 7.85 7.83 7.84 25.7K
12:13 7.85 7.85 7.85 7.85 9.9K
12:14 7.85 7.85 7.84 7.84 10.5K
12:15 7.84 7.85 7.84 7.84 15.1K
12:16 7.84 7.85 7.84 7.85 4.8K
12:17 7.86 7.87 7.86 7.87 9.1K
12:18 7.87 7.88 7.87 7.87 7.9K
12:19 7.87 7.87 7.86 7.86 5.1K
12:20 7.86 7.87 7.86 7.86 7.1K
12:21 7.87 7.87 7.87 7.87 0.4K
12:22 7.86 7.87 7.86 7.86 9.3K
12:23 7.86 7.87 7.86 7.87 3.7K
12:24 7.87 7.88 7.87 7.88 24.1K
12:25 7.88 7.88 7.87 7.87 0.6K
12:26 7.89 7.89 7.89 7.89 10.9K
12:27 7.88 7.89 7.88 7.89 4.0K
12:28 7.88 7.88 7.88 7.88 5.3K
12:29 7.87 7.87 7.87 7.87 3.8K
12:30 7.85 7.86 7.85 7.86 6.3K
12:31 7.86 7.86 7.85 7.85 12.1K
12:32 7.84 7.85 7.84 7.85 4.5K
12:33 7.85 7.85 7.85 7.85 15.8K
12:34 7.85 7.86 7.85 7.85 12.5K
12:35 7.85 7.85 7.85 7.85 0.6K
12:36 7.85 7.85 7.85 7.85 2.5K
12:37 7.85 7.85 7.84 7.84 6.5K
12:38 7.84 7.84 7.84 7.84 0.8K
12:39 7.84 7.85 7.84 7.85 13.7K
12:40 7.85 7.85 7.84 7.84 2.3K
12:41 7.84 7.84 7.84 7.84 3.1K
12:42 7.83 7.84 7.83 7.84 2.5K
12:43 7.83 7.84 7.83 7.83 2.7K
12:44 7.84 7.84 7.84 7.84 1.9K
12:45 7.85 7.86 7.85 7.85 9.6K
12:46 7.86 7.87 7.86 7.87 7.6K
12:47 7.87 7.87 7.87 7.87 0.7K
12:48 7.87 7.88 7.87 7.88 11.6K
12:49 7.88 7.88 7.87 7.87 3.7K
12:50 7.87 7.87 7.86 7.86 3.7K
12:51 7.85 7.86 7.85 7.86 2.9K
12:52 7.85 7.85 7.85 7.85 2.1K
12:53 7.85 7.85 7.84 7.84 4.1K
12:54 7.84 7.86 7.84 7.86 10.2K
12:55 7.86 7.86 7.85 7.86 3.5K
12:56 7.85 7.85 7.85 7.85 9.1K
12:57 7.85 7.86 7.85 7.86 3.8K
12:58 7.86 7.86 7.85 7.85 17.8K
12:59 7.85 7.85 7.85 7.85 4.7K
13:00 7.86 7.87 7.86 7.87 9.3K
13:01 7.87 7.87 7.86 7.86 6.9K
13:02 7.86 7.86 7.85 7.86 4.3K
13:03 7.86 7.87 7.86 7.87 2.7K
13:04 7.87 7.89 7.86 7.88 18.2K
13:05 7.89 7.89 7.88 7.88 7.8K
13:06 7.89 7.89 7.89 7.89 12.8K
13:07 7.88 7.89 7.88 7.89 0.5K
13:08 7.88 7.89 7.88 7.89 11.9K
13:09 7.89 7.89 7.88 7.89 5.2K
13:10 7.88 7.89 7.87 7.87 10.9K
13:11 7.87 7.88 7.87 7.88 9.1K
13:12 7.88 7.89 7.88 7.88 3.5K
13:13 7.88 7.88 7.88 7.88 3.9K
13:14 7.90 7.91 7.90 7.91 25.9K
13:15 7.91 7.91 7.91 7.91 3.4K
13:16 7.91 7.91 7.90 7.90 7.8K
13:17 7.90 7.91 7.89 7.89 16.5K
13:18 7.89 7.89 7.89 7.89 1.5K
13:19 7.89 7.90 7.89 7.90 15.4K
13:20 7.90 7.90 7.89 7.89 7.3K
13:21 7.88 7.88 7.87 7.88 18.6K
13:22 7.89 7.89 7.88 7.88 4.3K
13:23 7.89 7.89 7.88 7.88 3.0K
13:24 7.87 7.87 7.87 7.87 6.0K
13:25 7.87 7.88 7.87 7.88 4.8K
13:26 7.88 7.88 7.87 7.87 2.7K
13:27 7.86 7.87 7.86 7.87 0.9K
13:28 7.87 7.87 7.85 7.85 21.5K
13:29 7.84 7.84 7.84 7.84 1.1K
13:30 7.84 7.85 7.84 7.84 10.1K
13:31 7.83 7.86 7.83 7.86 13.3K
13:32 7.86 7.86 7.85 7.85 21.8K
13:33 7.86 7.86 7.85 7.86 0.8K
13:34 7.86 7.86 7.86 7.86 2.0K
13:35 7.86 7.86 7.85 7.85 6.1K
13:36 7.84 7.85 7.84 7.85 2.2K
13:37 7.84 7.85 7.84 7.85 10.8K
13:38 7.85 7.86 7.84 7.86 3.7K
13:39 7.85 7.86 7.85 7.85 31.2K
13:40 7.85 7.85 7.85 7.85 0.4K
13:41 7.85 7.86 7.85 7.85 6.2K
13:42 7.85 7.86 7.85 7.85 3.1K
13:43 7.85 7.85 7.84 7.85 1.8K
13:44 7.85 7.85 7.85 7.85 3.4K
13:45 7.85 7.85 7.84 7.84 1.9K
13:46 7.84 7.85 7.84 7.84 12.5K
13:47 7.83 7.85 7.83 7.84 7.0K
13:48 7.84 7.85 7.84 7.84 12.8K
13:49 7.84 7.84 7.84 7.84 10.0K
13:50 7.87 7.87 7.86 7.86 43.7K
13:51 7.87 7.87 7.87 7.87 2.6K
13:52 7.87 7.87 7.86 7.86 7.7K
13:53 7.86 7.86 7.84 7.84 8.5K
13:54 7.84 7.84 7.82 7.82 8.4K
13:55 7.82 7.83 7.82 7.83 2.3K
13:56 7.82 7.84 7.82 7.83 6.1K
13:57 7.84 7.85 7.84 7.85 10.9K
13:58 7.84 7.85 7.83 7.85 7.4K
13:59 7.85 7.86 7.85 7.86 7.5K
14:00 7.87 7.87 7.87 7.87 2.9K
14:01 7.86 7.87 7.86 7.86 23.0K
14:02 7.86 7.86 7.84 7.85 25.4K
14:03 7.84 7.85 7.84 7.84 3.6K
14:04 7.84 7.85 7.84 7.85 6.0K
14:05 7.85 7.85 7.84 7.84 3.2K
14:06 7.83 7.85 7.83 7.85 10.1K
14:07 7.85 7.85 7.84 7.85 12.9K
14:08 7.85 7.85 7.84 7.84 14.0K
14:09 7.84 7.84 7.84 7.84 1.4K
14:10 7.84 7.84 7.84 7.84 2.0K
14:11 7.83 7.84 7.83 7.83 2.2K
14:12 7.83 7.83 7.82 7.82 9.7K
14:13 7.82 7.82 7.80 7.80 8.6K
14:14 7.81 7.81 7.80 7.81 1.6K
14:15 7.81 7.81 7.80 7.80 6.7K
14:16 7.79 7.80 7.79 7.80 3.5K
14:17 7.80 7.81 7.79 7.81 8.4K
14:18 7.80 7.80 7.80 7.80 10.2K
14:19 7.80 7.80 7.80 7.80 1.4K
14:20 7.80 7.80 7.79 7.79 18.6K
14:21 7.79 7.79 7.79 7.79 52.9K
14:22 7.76 7.78 7.76 7.78 15.4K
14:23 7.77 7.77 7.76 7.77 12.2K
14:24 7.77 7.77 7.77 7.77 2.2K
14:25 7.76 7.76 7.74 7.74 10.2K
14:26 7.74 7.77 7.74 7.77 12.9K
14:27 7.77 7.77 7.77 7.77 4.8K
14:28 7.77 7.77 7.74 7.75 6.7K
14:29 7.75 7.75 7.74 7.74 8.5K
14:30 7.74 7.75 7.74 7.74 6.4K
14:31 7.73 7.75 7.73 7.75 5.3K
14:32 7.76 7.77 7.76 7.77 12.6K
14:33 7.77 7.78 7.77 7.78 5.5K
14:34 7.78 7.78 7.78 7.78 6.2K
14:35 7.78 7.79 7.78 7.79 7.5K
14:36 7.78 7.79 7.78 7.79 9.4K
14:37 7.78 7.79 7.78 7.79 1.3K
14:38 7.78 7.79 7.78 7.79 4.0K
14:39 7.79 7.79 7.77 7.78 10.2K
14:40 7.78 7.79 7.78 7.79 8.1K
14:41 7.78 7.79 7.78 7.78 2.8K
14:42 7.79 7.80 7.79 7.80 6.1K
14:43 7.80 7.80 7.79 7.79 15.5K
14:44 7.79 7.79 7.78 7.79 2.5K
14:45 7.80 7.80 7.80 7.80 19.3K
14:46 7.80 7.81 7.80 7.81 8.4K
14:47 7.81 7.81 7.79 7.79 9.6K
14:48 7.79 7.79 7.78 7.78 5.5K
14:49 7.78 7.79 7.77 7.77 17.6K
14:50 7.78 7.81 7.78 7.80 35.4K
14:51 7.80 7.81 7.80 7.81 4.0K
14:52 7.80 7.81 7.80 7.81 5.7K
14:53 7.80 7.82 7.80 7.81 7.9K
14:54 7.80 7.82 7.80 7.82 4.8K
14:55 7.81 7.82 7.81 7.82 7.4K
14:56 7.82 7.83 7.82 7.83 7.1K
14:57 7.82 7.83 7.82 7.82 4.9K
14:58 7.82 7.82 7.81 7.81 35.0K
14:59 7.81 7.81 7.79 7.79 5.0K
15:00 7.80 7.80 7.79 7.79 6.8K
15:01 7.79 7.80 7.79 7.80 8.0K
15:02 7.79 7.79 7.79 7.79 19.6K
15:03 7.79 7.79 7.78 7.78 5.2K
15:04 7.79 7.79 7.78 7.79 5.4K
15:05 7.79 7.80 7.79 7.79 22.6K
15:06 7.78 7.79 7.78 7.79 9.8K
15:07 7.78 7.80 7.78 7.80 11.6K
15:08 7.80 7.80 7.79 7.80 4.1K
15:09 7.80 7.80 7.80 7.80 2.9K
15:10 7.80 7.81 7.80 7.81 17.0K
15:11 7.80 7.81 7.80 7.81 5.1K
15:12 7.80 7.81 7.80 7.81 3.2K
15:13 7.81 7.81 7.81 7.81 4.9K
15:14 7.80 7.81 7.80 7.81 16.2K
15:15 7.81 7.81 7.81 7.81 10.4K
15:16 7.81 7.81 7.81 7.81 10.0K
15:17 7.81 7.81 7.81 7.81 4.4K
15:18 7.81 7.82 7.80 7.82 23.8K
15:19 7.82 7.83 7.81 7.81 16.1K
15:20 7.81 7.82 7.81 7.82 4.1K
15:21 7.81 7.81 7.80 7.80 18.8K
15:22 7.80 7.81 7.80 7.81 54.3K
15:23 7.81 7.82 7.80 7.82 14.9K
15:24 7.82 7.82 7.82 7.82 9.0K
15:25 7.82 7.82 7.81 7.81 3.4K
15:26 7.81 7.81 7.80 7.81 7.0K
15:27 7.81 7.81 7.80 7.80 3.4K
15:28 7.80 7.80 7.79 7.80 22.5K
15:29 7.80 7.80 7.80 7.80 5.6K
15:30 7.80 7.81 7.80 7.81 28.3K
15:31 7.80 7.83 7.80 7.83 21.8K
15:32 7.83 7.83 7.82 7.82 8.4K
15:33 7.82 7.83 7.81 7.83 24.3K
15:34 7.83 7.84 7.83 7.83 15.0K
15:35 7.83 7.83 7.82 7.83 3.6K
15:36 7.82 7.83 7.82 7.82 24.9K
15:37 7.82 7.82 7.81 7.81 13.6K
15:38 7.82 7.82 7.81 7.82 5.3K
15:39 7.82 7.82 7.81 7.82 10.1K
15:40 7.82 7.82 7.80 7.80 32.0K
15:41 7.81 7.82 7.81 7.82 23.1K
15:42 7.82 7.82 7.81 7.82 10.7K
15:43 7.82 7.82 7.82 7.82 15.2K
15:44 7.82 7.82 7.81 7.81 8.2K
15:45 7.82 7.82 7.81 7.81 7.2K
15:46 7.81 7.81 7.80 7.80 76.6K
15:47 7.80 7.80 7.79 7.80 44.8K
15:48 7.79 7.79 7.79 7.79 15.6K
15:49 7.79 7.79 7.78 7.79 17.7K
15:50 7.80 7.80 7.80 7.80 38.2K
15:51 7.81 7.81 7.80 7.80 47.6K
15:52 7.81 7.81 7.80 7.81 13.2K
15:53 7.81 7.81 7.78 7.79 80.0K
15:54 7.79 7.82 7.79 7.81 79.7K
15:55 7.81 7.83 7.81 7.82 72.4K
15:56 7.82 7.83 7.82 7.83 76.5K
15:57 7.82 7.84 7.82 7.84 83.0K
15:58 7.84 7.85 7.84 7.85 146.0K
15:59 7.85 7.86 7.85 7.86 142.8K
16:00 7.87 7.87 7.84 7.86 1,963.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available