Compass

COMP
🏛️ usa →
7.84
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 6.47 6.50 6.40 6.45 119.5K
09:32 6.42 6.44 6.42 6.43 21.7K
09:33 6.43 6.43 6.43 6.43 4.9K
09:34 6.43 6.43 6.41 6.41 7.8K
09:35 6.40 6.40 6.36 6.40 14.6K
09:36 6.40 6.40 6.38 6.39 24.2K
09:37 6.39 6.44 6.39 6.41 52.7K
09:38 6.40 6.44 6.40 6.44 41.1K
09:39 6.44 6.44 6.42 6.42 4.7K
09:40 6.42 6.42 6.39 6.41 31.2K
09:41 6.41 6.42 6.40 6.40 12.1K
09:42 6.40 6.40 6.37 6.37 17.1K
09:43 6.37 6.37 6.35 6.35 20.0K
09:44 6.32 6.34 6.32 6.34 17.4K
09:45 6.34 6.35 6.33 6.33 11.1K
09:46 6.35 6.35 6.34 6.34 26.4K
09:47 6.33 6.33 6.32 6.32 25.8K
09:48 6.30 6.31 6.30 6.30 17.6K
09:49 6.32 6.32 6.29 6.30 13.5K
09:50 6.30 6.32 6.30 6.30 24.3K
09:51 6.30 6.30 6.29 6.30 11.3K
09:52 6.30 6.30 6.29 6.30 11.7K
09:53 6.31 6.31 6.30 6.30 9.0K
09:54 6.30 6.30 6.29 6.30 10.3K
09:55 6.31 6.31 6.30 6.30 13.7K
09:56 6.30 6.30 6.30 6.30 5.6K
09:57 6.30 6.30 6.30 6.30 4.4K
09:58 6.30 6.31 6.30 6.31 21.5K
09:59 6.30 6.32 6.30 6.31 10.5K
10:00 6.30 6.30 6.28 6.29 38.7K
10:01 6.29 6.32 6.29 6.32 11.4K
10:02 6.31 6.32 6.31 6.32 6.6K
10:03 6.31 6.32 6.30 6.30 7.4K
10:04 6.30 6.32 6.30 6.31 8.7K
10:05 6.31 6.31 6.29 6.30 9.0K
10:06 6.30 6.31 6.30 6.31 10.2K
10:07 6.30 6.30 6.28 6.28 25.4K
10:08 6.29 6.30 6.27 6.27 28.9K
10:09 6.27 6.27 6.25 6.25 27.5K
10:10 6.24 6.24 6.23 6.24 17.3K
10:11 6.24 6.24 6.23 6.23 29.5K
10:12 6.23 6.25 6.23 6.24 56.4K
10:13 6.24 6.27 6.24 6.27 21.9K
10:14 6.27 6.27 6.26 6.26 48.7K
10:15 6.26 6.27 6.25 6.27 35.1K
10:16 6.26 6.27 6.25 6.25 101.3K
10:17 6.27 6.27 6.23 6.23 96.7K
10:18 6.24 6.29 6.23 6.29 59.5K
10:19 6.28 6.30 6.28 6.29 38.4K
10:20 6.29 6.29 6.28 6.28 38.4K
10:21 6.28 6.28 6.26 6.26 61.6K
10:22 6.26 6.27 6.25 6.25 14.0K
10:23 6.26 6.27 6.25 6.26 34.1K
10:24 6.26 6.27 6.26 6.27 13.0K
10:25 6.27 6.30 6.27 6.30 35.2K
10:26 6.30 6.30 6.28 6.29 10.9K
10:27 6.29 6.30 6.29 6.29 7.9K
10:28 6.28 6.30 6.28 6.29 15.2K
10:29 6.30 6.30 6.29 6.29 3.0K
10:30 6.30 6.30 6.26 6.26 13.8K
10:31 6.26 6.28 6.26 6.28 26.8K
10:32 6.28 6.28 6.27 6.28 18.8K
10:33 6.29 6.30 6.29 6.30 14.7K
10:34 6.31 6.31 6.30 6.30 29.6K
10:35 6.30 6.30 6.29 6.29 4.5K
10:36 6.31 6.33 6.31 6.32 40.0K
10:37 6.31 6.33 6.31 6.32 24.9K
10:38 6.31 6.32 6.31 6.31 5.9K
10:39 6.32 6.32 6.31 6.32 11.0K
10:40 6.31 6.32 6.31 6.32 13.7K
10:41 6.32 6.33 6.32 6.33 40.2K
10:42 6.33 6.33 6.33 6.33 23.5K
10:43 6.32 6.33 6.32 6.33 9.2K
10:44 6.32 6.33 6.31 6.33 28.2K
10:45 6.33 6.33 6.32 6.32 13.9K
10:46 6.32 6.33 6.32 6.33 13.3K
10:47 6.34 6.35 6.34 6.34 18.2K
10:48 6.34 6.34 6.33 6.33 10.2K
10:49 6.33 6.34 6.33 6.33 2.4K
10:50 6.34 6.36 6.34 6.36 19.2K
10:51 6.36 6.37 6.36 6.37 10.6K
10:52 6.37 6.38 6.37 6.38 10.9K
10:53 6.37 6.38 6.37 6.37 6.4K
10:54 6.37 6.40 6.37 6.40 26.4K
10:55 6.40 6.40 6.39 6.40 24.1K
10:56 6.40 6.40 6.39 6.39 65.0K
10:57 6.39 6.39 6.38 6.39 11.4K
10:58 6.38 6.40 6.38 6.40 44.5K
10:59 6.41 6.41 6.41 6.41 32.7K
11:00 6.40 6.40 6.39 6.39 39.0K
11:01 6.38 6.38 6.37 6.37 7.4K
11:02 6.37 6.37 6.37 6.37 0.2K
11:03 6.37 6.38 6.37 6.38 4.0K
11:04 6.38 6.38 6.38 6.38 2.3K
11:05 6.38 6.38 6.35 6.36 31.4K
11:06 6.36 6.36 6.35 6.36 4.6K
11:07 6.36 6.36 6.35 6.36 1.9K
11:08 6.35 6.36 6.35 6.36 3.6K
11:09 6.36 6.36 6.35 6.36 8.9K
11:10 6.36 6.36 6.35 6.35 2.9K
11:11 6.35 6.35 6.34 6.35 12.1K
11:12 6.35 6.35 6.35 6.35 12.9K
11:13 6.36 6.36 6.36 6.36 11.9K
11:14 6.36 6.36 6.35 6.36 7.4K
11:15 6.36 6.36 6.35 6.35 12.4K
11:16 6.34 6.35 6.34 6.35 5.2K
11:17 6.34 6.34 6.34 6.34 2.2K
11:18 6.35 6.35 6.34 6.35 2.5K
11:19 6.35 6.35 6.35 6.35 2.2K
11:20 6.35 6.35 6.34 6.34 1.6K
11:21 6.34 6.34 6.33 6.33 8.2K
11:22 6.33 6.36 6.33 6.36 42.6K
11:23 6.35 6.36 6.35 6.35 2.9K
11:24 6.36 6.37 6.36 6.36 9.2K
11:25 6.37 6.37 6.36 6.36 5.9K
11:26 6.37 6.38 6.36 6.38 15.9K
11:27 6.38 6.38 6.37 6.37 3.3K
11:28 6.38 6.39 6.38 6.39 37.6K
11:29 6.39 6.39 6.38 6.39 16.3K
11:30 6.39 6.39 6.38 6.38 10.1K
11:31 6.38 6.39 6.38 6.39 26.0K
11:32 6.39 6.39 6.38 6.38 2.4K
11:33 6.39 6.39 6.38 6.39 14.4K
11:34 6.38 6.40 6.38 6.40 14.7K
11:35 6.40 6.40 6.40 6.40 6.6K
11:36 6.40 6.40 6.40 6.40 18.9K
11:37 6.39 6.40 6.39 6.40 7.7K
11:38 6.39 6.40 6.39 6.40 13.1K
11:39 6.40 6.40 6.40 6.40 13.7K
11:40 6.39 6.40 6.39 6.39 3.3K
11:41 6.39 6.40 6.39 6.40 26.2K
11:42 6.40 6.40 6.39 6.39 5.0K
11:43 6.40 6.41 6.39 6.41 38.2K
11:44 6.41 6.43 6.41 6.43 24.3K
11:45 6.43 6.43 6.43 6.43 3.3K
11:46 6.43 6.43 6.43 6.43 1.1K
11:47 6.43 6.46 6.43 6.45 50.9K
11:48 6.45 6.47 6.45 6.47 38.2K
11:49 6.47 6.47 6.44 6.44 33.1K
11:50 6.45 6.45 6.43 6.43 18.9K
11:51 6.43 6.43 6.43 6.43 2.0K
11:52 6.43 6.43 6.41 6.41 25.7K
11:53 6.41 6.43 6.41 6.43 51.7K
11:54 6.42 6.42 6.41 6.42 8.7K
11:55 6.42 6.43 6.42 6.43 8.6K
11:56 6.42 6.42 6.40 6.41 72.8K
11:57 6.41 6.41 6.41 6.41 10.3K
11:58 6.41 6.42 6.41 6.41 21.4K
11:59 6.41 6.42 6.41 6.42 9.2K
12:00 6.41 6.42 6.41 6.42 13.2K
12:01 6.41 6.42 6.40 6.40 13.8K
12:02 6.40 6.41 6.40 6.41 10.9K
12:03 6.41 6.41 6.39 6.39 24.1K
12:04 6.39 6.39 6.39 6.39 34.1K
12:05 6.38 6.40 6.38 6.40 29.6K
12:06 6.40 6.41 6.40 6.40 14.5K
12:07 6.40 6.40 6.40 6.40 5.0K
12:08 6.40 6.41 6.40 6.40 7.1K
12:09 6.40 6.41 6.40 6.41 24.7K
12:10 6.40 6.41 6.39 6.39 7.6K
12:11 6.39 6.40 6.39 6.39 4.3K
12:12 6.39 6.39 6.38 6.38 15.2K
12:13 6.38 6.39 6.38 6.39 22.0K
12:14 6.40 6.41 6.40 6.41 19.5K
12:15 6.41 6.41 6.40 6.41 15.3K
12:16 6.41 6.42 6.41 6.42 29.5K
12:17 6.42 6.43 6.42 6.42 48.5K
12:18 6.42 6.43 6.42 6.42 32.6K
12:19 6.42 6.44 6.42 6.44 25.7K
12:20 6.44 6.45 6.43 6.43 84.2K
12:21 6.44 6.44 6.43 6.44 19.3K
12:22 6.45 6.45 6.44 6.45 16.3K
12:23 6.45 6.47 6.45 6.46 49.9K
12:24 6.46 6.46 6.46 6.46 10.8K
12:25 6.46 6.46 6.45 6.45 14.0K
12:26 6.46 6.47 6.45 6.47 46.0K
12:27 6.47 6.47 6.45 6.46 34.0K
12:28 6.47 6.47 6.47 6.47 3.2K
12:29 6.47 6.47 6.47 6.47 20.7K
12:30 6.47 6.47 6.46 6.47 33.3K
12:31 6.46 6.47 6.46 6.46 15.4K
12:32 6.46 6.47 6.46 6.46 4.2K
12:33 6.47 6.47 6.46 6.47 7.7K
12:34 6.47 6.47 6.46 6.47 11.7K
12:35 6.46 6.47 6.46 6.47 17.2K
12:36 6.47 6.49 6.47 6.48 72.1K
12:37 6.47 6.48 6.47 6.47 15.5K
12:38 6.48 6.49 6.48 6.49 27.5K
12:39 6.49 6.49 6.49 6.49 9.4K
12:40 6.48 6.50 6.48 6.50 31.9K
12:41 6.50 6.50 6.50 6.50 19.4K
12:42 6.50 6.50 6.49 6.49 11.6K
12:43 6.50 6.50 6.49 6.50 15.4K
12:44 6.50 6.52 6.49 6.52 22.0K
12:45 6.52 6.52 6.51 6.51 25.3K
12:46 6.51 6.51 6.50 6.50 20.8K
12:47 6.50 6.51 6.50 6.51 2.9K
12:48 6.51 6.53 6.51 6.53 23.5K
12:49 6.52 6.53 6.52 6.52 10.0K
12:50 6.52 6.52 6.51 6.52 2.3K
12:51 6.52 6.52 6.50 6.50 15.9K
12:52 6.49 6.50 6.49 6.50 5.0K
12:53 6.49 6.50 6.49 6.50 5.4K
12:54 6.49 6.49 6.48 6.49 15.0K
12:55 6.49 6.49 6.49 6.49 4.3K
12:56 6.48 6.49 6.48 6.49 11.2K
12:57 6.49 6.49 6.48 6.48 15.9K
12:58 6.48 6.48 6.48 6.48 20.6K
12:59 6.48 6.48 6.47 6.48 8.1K
13:00 6.48 6.48 6.48 6.48 14.7K
13:01 6.48 6.48 6.47 6.47 40.5K
13:02 6.47 6.48 6.47 6.48 16.8K
13:03 6.48 6.48 6.47 6.47 22.7K
13:04 6.47 6.48 6.47 6.47 40.4K
13:05 6.47 6.48 6.47 6.47 24.3K
13:06 6.47 6.48 6.47 6.48 2.9K
13:07 6.48 6.48 6.47 6.48 5.2K
13:08 6.48 6.48 6.47 6.47 22.9K
13:09 6.48 6.48 6.48 6.48 7.1K
13:10 6.48 6.49 6.48 6.48 13.9K
13:11 6.49 6.49 6.49 6.49 2.3K
13:12 6.49 6.50 6.49 6.49 47.2K
13:13 6.49 6.49 6.47 6.47 22.0K
13:14 6.47 6.47 6.46 6.46 35.2K
13:15 6.48 6.49 6.48 6.49 29.9K
13:16 6.49 6.49 6.48 6.49 3.9K
13:17 6.49 6.50 6.48 6.48 13.5K
13:18 6.49 6.49 6.49 6.49 20.0K
13:19 6.49 6.49 6.49 6.49 5.0K
13:20 6.49 6.49 6.48 6.49 17.4K
13:21 6.50 6.51 6.50 6.51 33.9K
13:22 6.51 6.51 6.51 6.51 5.1K
13:23 6.51 6.52 6.51 6.52 21.3K
13:24 6.52 6.52 6.51 6.52 16.4K
13:25 6.52 6.52 6.52 6.52 2.6K
13:26 6.52 6.52 6.52 6.52 6.7K
13:27 6.52 6.52 6.52 6.52 2.5K
13:28 6.52 6.52 6.52 6.52 7.5K
13:29 6.52 6.52 6.51 6.52 8.6K
13:30 6.52 6.52 6.51 6.51 3.6K
13:31 6.51 6.52 6.51 6.52 8.6K
13:32 6.51 6.52 6.51 6.52 12.4K
13:33 6.52 6.53 6.52 6.53 34.9K
13:34 6.53 6.53 6.53 6.53 5.4K
13:35 6.53 6.53 6.53 6.53 3.0K
13:36 6.53 6.54 6.53 6.54 11.9K
13:37 6.54 6.54 6.54 6.54 6.5K
13:38 6.54 6.54 6.54 6.54 5.9K
13:39 6.54 6.54 6.53 6.53 13.6K
13:40 6.53 6.53 6.52 6.52 21.2K
13:41 6.53 6.53 6.51 6.51 30.5K
13:42 6.51 6.51 6.51 6.51 10.6K
13:43 6.51 6.52 6.51 6.51 9.2K
13:44 6.52 6.52 6.51 6.51 15.2K
13:45 6.51 6.52 6.51 6.51 4.5K
13:46 6.51 6.52 6.51 6.52 14.4K
13:47 6.51 6.52 6.51 6.51 5.2K
13:48 6.51 6.52 6.51 6.52 6.3K
13:49 6.51 6.52 6.51 6.51 6.0K
13:50 6.52 6.52 6.51 6.51 25.6K
13:51 6.52 6.53 6.52 6.52 23.8K
13:52 6.52 6.53 6.52 6.53 3.9K
13:53 6.53 6.53 6.52 6.53 2.3K
13:54 6.53 6.53 6.52 6.53 6.8K
13:55 6.53 6.53 6.52 6.52 11.2K
13:56 6.53 6.53 6.52 6.53 5.6K
13:57 6.53 6.53 6.52 6.52 8.9K
13:58 6.52 6.52 6.49 6.49 26.1K
13:59 6.48 6.49 6.46 6.49 99.3K
14:00 6.48 6.49 6.48 6.48 10.9K
14:01 6.49 6.50 6.49 6.50 9.1K
14:02 6.50 6.50 6.48 6.49 26.9K
14:03 6.49 6.49 6.49 6.49 8.7K
14:04 6.51 6.52 6.51 6.52 80.9K
14:05 6.53 6.53 6.51 6.52 12.5K
14:06 6.52 6.53 6.52 6.53 5.8K
14:07 6.53 6.53 6.52 6.53 5.8K
14:08 6.53 6.53 6.52 6.52 6.6K
14:09 6.52 6.53 6.52 6.53 6.0K
14:10 6.52 6.52 6.52 6.52 10.6K
14:11 6.52 6.53 6.52 6.53 10.0K
14:12 6.53 6.54 6.52 6.54 13.7K
14:13 6.54 6.54 6.54 6.54 21.2K
14:14 6.54 6.54 6.54 6.54 37.4K
14:15 6.54 6.54 6.54 6.54 7.5K
14:16 6.54 6.54 6.53 6.53 23.4K
14:17 6.53 6.53 6.52 6.52 15.6K
14:18 6.51 6.53 6.51 6.53 23.4K
14:19 6.53 6.53 6.52 6.53 3.9K
14:20 6.53 6.54 6.53 6.54 23.9K
14:21 6.54 6.54 6.54 6.54 12.0K
14:22 6.54 6.57 6.54 6.57 72.2K
14:23 6.57 6.57 6.56 6.56 37.7K
14:24 6.56 6.56 6.54 6.55 36.4K
14:25 6.55 6.55 6.54 6.54 7.2K
14:26 6.55 6.55 6.54 6.55 4.2K
14:27 6.55 6.55 6.54 6.54 20.2K
14:28 6.54 6.56 6.54 6.56 20.7K
14:29 6.57 6.57 6.56 6.57 20.4K
14:30 6.56 6.56 6.56 6.56 22.9K
14:31 6.55 6.57 6.55 6.57 5.7K
14:32 6.56 6.56 6.55 6.56 17.3K
14:33 6.55 6.56 6.55 6.56 7.5K
14:34 6.56 6.56 6.56 6.56 11.9K
14:35 6.55 6.56 6.55 6.56 4.4K
14:36 6.56 6.56 6.55 6.56 12.8K
14:37 6.56 6.56 6.55 6.56 6.9K
14:38 6.57 6.57 6.57 6.57 28.6K
14:39 6.57 6.57 6.56 6.57 5.8K
14:40 6.57 6.57 6.56 6.57 6.8K
14:41 6.56 6.57 6.55 6.55 40.4K
14:42 6.56 6.56 6.56 6.56 14.2K
14:43 6.56 6.56 6.55 6.55 32.6K
14:44 6.54 6.54 6.53 6.54 16.2K
14:45 6.53 6.54 6.53 6.54 13.8K
14:46 6.54 6.54 6.53 6.53 4.1K
14:47 6.54 6.54 6.53 6.53 4.5K
14:48 6.54 6.54 6.53 6.53 6.0K
14:49 6.54 6.54 6.52 6.53 29.2K
14:50 6.54 6.55 6.54 6.54 22.6K
14:51 6.55 6.55 6.54 6.55 5.2K
14:52 6.55 6.55 6.54 6.54 5.1K
14:53 6.55 6.55 6.55 6.55 4.1K
14:54 6.55 6.55 6.54 6.55 5.8K
14:55 6.55 6.55 6.54 6.55 5.1K
14:56 6.55 6.55 6.55 6.55 6.6K
14:57 6.55 6.55 6.55 6.55 4.6K
14:58 6.55 6.56 6.55 6.56 22.5K
14:59 6.56 6.56 6.56 6.56 7.1K
15:00 6.56 6.56 6.55 6.55 7.8K
15:01 6.56 6.56 6.55 6.55 41.1K
15:02 6.54 6.54 6.54 6.54 10.3K
15:03 6.54 6.54 6.53 6.54 7.2K
15:04 6.54 6.54 6.53 6.53 32.7K
15:05 6.54 6.54 6.53 6.53 9.5K
15:06 6.53 6.54 6.52 6.52 27.7K
15:07 6.54 6.54 6.53 6.54 30.5K
15:08 6.54 6.54 6.54 6.54 4.1K
15:09 6.54 6.56 6.54 6.56 24.8K
15:10 6.56 6.56 6.55 6.55 16.5K
15:11 6.55 6.56 6.55 6.56 13.0K
15:12 6.56 6.57 6.56 6.57 8.8K
15:13 6.57 6.57 6.57 6.57 4.8K
15:14 6.57 6.57 6.57 6.57 15.8K
15:15 6.57 6.57 6.57 6.57 5.6K
15:16 6.57 6.57 6.56 6.56 23.3K
15:17 6.56 6.57 6.56 6.57 14.5K
15:18 6.57 6.57 6.56 6.56 18.5K
15:19 6.56 6.56 6.56 6.56 17.5K
15:20 6.56 6.56 6.56 6.56 4.5K
15:21 6.56 6.56 6.56 6.56 8.2K
15:22 6.55 6.56 6.55 6.55 8.1K
15:23 6.55 6.56 6.55 6.56 25.8K
15:24 6.56 6.56 6.54 6.54 28.3K
15:25 6.54 6.55 6.53 6.53 17.6K
15:26 6.54 6.54 6.53 6.53 15.2K
15:27 6.53 6.53 6.53 6.53 64.4K
15:28 6.53 6.54 6.53 6.53 41.1K
15:29 6.54 6.54 6.54 6.54 9.2K
15:30 6.54 6.54 6.54 6.54 13.1K
15:31 6.54 6.55 6.53 6.55 40.2K
15:32 6.55 6.55 6.54 6.54 22.5K
15:33 6.54 6.54 6.54 6.54 5.5K
15:34 6.54 6.54 6.54 6.54 4.7K
15:35 6.54 6.55 6.54 6.54 25.7K
15:36 6.54 6.54 6.53 6.53 50.5K
15:37 6.53 6.54 6.53 6.54 58.1K
15:38 6.54 6.55 6.54 6.55 36.0K
15:39 6.55 6.55 6.54 6.54 17.9K
15:40 6.53 6.53 6.52 6.52 14.1K
15:41 6.52 6.52 6.51 6.51 29.8K
15:42 6.52 6.52 6.52 6.52 23.7K
15:43 6.52 6.52 6.52 6.52 8.2K
15:44 6.52 6.52 6.51 6.52 11.4K
15:45 6.52 6.52 6.51 6.51 23.9K
15:46 6.51 6.51 6.51 6.51 35.6K
15:47 6.50 6.51 6.50 6.50 46.4K
15:48 6.50 6.51 6.50 6.50 35.2K
15:49 6.50 6.51 6.50 6.51 22.9K
15:50 6.50 6.50 6.50 6.50 41.5K
15:51 6.50 6.50 6.49 6.50 77.7K
15:52 6.50 6.50 6.47 6.47 54.3K
15:53 6.47 6.47 6.46 6.47 40.8K
15:54 6.47 6.47 6.46 6.47 89.2K
15:55 6.48 6.48 6.47 6.48 52.0K
15:56 6.47 6.49 6.47 6.49 97.2K
15:57 6.49 6.49 6.49 6.49 75.9K
15:58 6.49 6.49 6.47 6.48 108.8K
15:59 6.48 6.48 6.48 6.48 90.4K
16:00 6.48 6.48 6.40 6.46 1,435.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available