Compass

COMP
🏛️ usa →
7.55
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.23 6.23 6.20 6.20 27.2K
09:31 6.21 6.23 6.20 6.20 9.5K
09:32 6.20 6.20 6.20 6.20 4.5K
09:33 6.20 6.20 6.19 6.19 4.4K
09:34 6.20 6.20 6.20 6.20 3.7K
09:35 6.20 6.22 6.20 6.22 4.1K
09:36 6.22 6.23 6.22 6.23 10.7K
09:37 6.23 6.23 6.23 6.23 0.8K
09:38 6.23 6.24 6.23 6.24 2.8K
09:39 6.24 6.24 6.24 6.24 1.0K
09:40 6.24 6.24 6.24 6.24 0.6K
09:41 6.23 6.23 6.23 6.23 3.5K
09:42 6.23 6.24 6.23 6.24 5.7K
09:43 6.25 6.25 6.23 6.23 4.7K
09:44 6.23 6.23 6.22 6.22 4.2K
09:45 6.23 6.23 6.23 6.23 3.3K
09:46 6.22 6.26 6.22 6.24 23.5K
09:48 6.23 6.23 6.22 6.23 4.2K
09:49 6.22 6.22 6.21 6.21 16.8K
09:50 6.21 6.21 6.21 6.21 3.7K
09:51 6.21 6.22 6.21 6.22 16.5K
09:52 6.22 6.26 6.22 6.26 19.4K
09:53 6.26 6.26 6.25 6.25 5.5K
09:54 6.25 6.25 6.23 6.23 6.4K
09:55 6.23 6.26 6.23 6.24 36.5K
09:56 6.24 6.26 6.24 6.26 8.3K
09:57 6.25 6.25 6.25 6.25 1.6K
09:58 6.24 6.24 6.24 6.24 0.9K
09:59 6.24 6.24 6.23 6.23 3.7K
10:00 6.23 6.23 6.22 6.22 22.0K
10:01 6.22 6.22 6.21 6.21 1.2K
10:02 6.22 6.22 6.21 6.22 4.3K
10:03 6.22 6.22 6.21 6.21 1.4K
10:04 6.22 6.22 6.21 6.22 6.6K
10:05 6.22 6.22 6.21 6.21 12.9K
10:06 6.21 6.21 6.21 6.21 4.1K
10:07 6.21 6.22 6.20 6.22 15.7K
10:08 6.22 6.22 6.22 6.22 0.6K
10:09 6.22 6.22 6.22 6.22 3.5K
10:10 6.22 6.22 6.22 6.22 2.4K
10:11 6.22 6.24 6.22 6.23 42.1K
10:12 6.22 6.23 6.22 6.23 9.9K
10:13 6.23 6.24 6.23 6.24 10.7K
10:14 6.23 6.23 6.23 6.23 2.5K
10:15 6.23 6.23 6.23 6.23 3.2K
10:16 6.23 6.23 6.23 6.23 7.0K
10:17 6.23 6.23 6.23 6.23 2.7K
10:18 6.22 6.23 6.22 6.23 4.0K
10:19 6.23 6.23 6.23 6.23 5.1K
10:20 6.23 6.23 6.22 6.23 60.5K
10:21 6.23 6.23 6.23 6.23 23.0K
10:22 6.23 6.23 6.21 6.23 56.9K
10:23 6.23 6.23 6.22 6.22 13.8K
10:24 6.22 6.22 6.22 6.22 8.3K
10:25 6.22 6.22 6.22 6.22 2.9K
10:26 6.22 6.22 6.21 6.22 5.2K
10:27 6.22 6.22 6.20 6.21 40.1K
10:28 6.21 6.21 6.20 6.21 11.1K
10:29 6.20 6.21 6.20 6.21 31.4K
10:30 6.21 6.21 6.21 6.21 4.8K
10:31 6.21 6.21 6.20 6.21 19.0K
10:32 6.21 6.22 6.21 6.21 10.9K
10:33 6.22 6.22 6.21 6.21 5.4K
10:34 6.20 6.22 6.20 6.22 12.4K
10:35 6.21 6.23 6.21 6.23 39.9K
10:36 6.23 6.23 6.22 6.22 33.1K
10:37 6.21 6.22 6.21 6.22 6.0K
10:38 6.22 6.22 6.21 6.22 5.0K
10:39 6.22 6.22 6.22 6.22 16.4K
10:40 6.23 6.24 6.23 6.23 48.5K
10:41 6.22 6.23 6.22 6.23 11.8K
10:42 6.22 6.23 6.22 6.22 38.1K
10:43 6.23 6.24 6.23 6.24 26.6K
10:44 6.24 6.24 6.23 6.24 20.2K
10:45 6.24 6.24 6.21 6.21 30.4K
10:46 6.20 6.21 6.20 6.21 30.3K
10:47 6.21 6.21 6.21 6.21 16.5K
10:48 6.21 6.21 6.19 6.20 39.0K
10:49 6.20 6.20 6.16 6.17 66.7K
10:50 6.16 6.17 6.16 6.17 1.2K
10:51 6.17 6.17 6.16 6.17 1.8K
10:52 6.16 6.16 6.15 6.16 34.1K
10:53 6.15 6.16 6.15 6.15 2.0K
10:54 6.16 6.16 6.16 6.16 5.4K
10:55 6.16 6.16 6.16 6.16 5.6K
10:56 6.15 6.15 6.12 6.12 46.3K
10:57 6.12 6.13 6.12 6.13 20.3K
10:58 6.13 6.13 6.12 6.12 16.1K
10:59 6.12 6.12 6.12 6.12 0.8K
11:00 6.12 6.12 6.12 6.12 17.5K
11:01 6.11 6.11 6.09 6.11 47.5K
11:02 6.11 6.12 6.11 6.12 34.0K
11:03 6.11 6.12 6.11 6.12 19.8K
11:04 6.12 6.12 6.11 6.12 8.2K
11:05 6.12 6.12 6.12 6.12 14.8K
11:06 6.12 6.12 6.11 6.11 18.0K
11:07 6.11 6.11 6.10 6.10 38.0K
11:08 6.10 6.10 6.10 6.10 5.8K
11:09 6.10 6.12 6.09 6.11 34.6K
11:10 6.11 6.11 6.09 6.09 40.0K
11:11 6.10 6.10 6.10 6.10 10.8K
11:12 6.09 6.13 6.09 6.13 43.4K
11:13 6.13 6.13 6.11 6.12 46.7K
11:14 6.12 6.12 6.12 6.12 2.3K
11:15 6.12 6.13 6.12 6.13 12.3K
11:16 6.12 6.13 6.12 6.13 25.4K
11:17 6.13 6.14 6.12 6.14 18.1K
11:18 6.14 6.14 6.14 6.14 10.1K
11:19 6.14 6.14 6.14 6.14 36.0K
11:20 6.15 6.17 6.15 6.17 26.6K
11:21 6.16 6.17 6.16 6.17 24.1K
11:22 6.17 6.17 6.17 6.17 2.4K
11:23 6.16 6.17 6.16 6.17 32.1K
11:25 6.17 6.17 6.17 6.17 24.8K
11:26 6.17 6.19 6.17 6.19 44.5K
11:27 6.20 6.20 6.19 6.20 15.4K
11:28 6.21 6.21 6.20 6.20 36.5K
11:29 6.21 6.21 6.21 6.21 2.2K
11:30 6.21 6.21 6.20 6.20 58.0K
11:31 6.20 6.20 6.20 6.20 22.1K
11:32 6.21 6.21 6.19 6.20 30.6K
11:33 6.20 6.20 6.18 6.18 14.6K
11:34 6.19 6.22 6.19 6.22 67.9K
11:35 6.22 6.23 6.22 6.23 16.5K
11:36 6.23 6.23 6.21 6.21 30.0K
11:37 6.20 6.21 6.20 6.21 13.3K
11:38 6.20 6.21 6.20 6.21 13.4K
11:39 6.21 6.21 6.21 6.21 1.9K
11:40 6.21 6.21 6.20 6.20 1.8K
11:41 6.20 6.20 6.19 6.20 27.4K
11:42 6.19 6.20 6.19 6.20 10.4K
11:43 6.20 6.21 6.20 6.20 25.1K
11:44 6.20 6.21 6.20 6.20 13.0K
11:45 6.21 6.21 6.20 6.20 68.2K
11:46 6.21 6.21 6.21 6.21 4.0K
11:47 6.21 6.22 6.21 6.22 30.6K
11:48 6.22 6.22 6.21 6.21 17.2K
11:49 6.21 6.21 6.20 6.21 7.6K
11:50 6.21 6.22 6.21 6.22 23.9K
11:51 6.23 6.23 6.23 6.23 5.6K
11:52 6.22 6.23 6.22 6.23 3.6K
11:53 6.23 6.23 6.22 6.22 2.1K
11:54 6.23 6.23 6.22 6.23 2.2K
11:55 6.23 6.23 6.23 6.23 14.2K
11:56 6.23 6.23 6.23 6.23 4.3K
11:57 6.23 6.23 6.23 6.23 9.9K
11:58 6.24 6.24 6.23 6.23 32.3K
11:59 6.23 6.23 6.23 6.23 1.9K
12:00 6.23 6.23 6.23 6.23 7.6K
12:01 6.23 6.25 6.23 6.25 38.0K
12:02 6.25 6.26 6.24 6.26 44.7K
12:03 6.25 6.29 6.25 6.28 58.8K
12:04 6.29 6.29 6.28 6.29 2.1K
12:05 6.29 6.29 6.29 6.29 1.5K
12:06 6.29 6.29 6.28 6.29 4.1K
12:07 6.29 6.30 6.29 6.29 28.5K
12:08 6.30 6.32 6.29 6.31 84.3K
12:09 6.31 6.31 6.31 6.31 1.0K
12:10 6.31 6.32 6.31 6.32 41.9K
12:11 6.33 6.35 6.33 6.35 73.7K
12:12 6.35 6.37 6.34 6.36 55.9K
12:13 6.37 6.37 6.36 6.37 19.7K
12:14 6.37 6.37 6.36 6.37 13.1K
12:15 6.37 6.37 6.36 6.36 22.5K
12:16 6.36 6.36 6.35 6.36 9.4K
12:17 6.35 6.35 6.34 6.35 19.8K
12:18 6.35 6.38 6.35 6.38 52.3K
12:19 6.38 6.38 6.37 6.37 36.6K
12:20 6.37 6.39 6.37 6.38 43.6K
12:21 6.38 6.38 6.36 6.37 21.5K
12:22 6.37 6.38 6.36 6.38 11.6K
12:23 6.36 6.37 6.36 6.36 9.7K
12:24 6.35 6.36 6.35 6.36 1.5K
12:25 6.35 6.36 6.35 6.35 8.2K
12:26 6.34 6.35 6.34 6.35 3.1K
12:27 6.35 6.35 6.34 6.35 8.0K
12:28 6.35 6.35 6.35 6.35 4.2K
12:29 6.35 6.35 6.35 6.35 13.9K
12:30 6.35 6.36 6.35 6.36 6.8K
12:31 6.36 6.38 6.36 6.37 15.4K
12:32 6.38 6.38 6.38 6.38 6.8K
12:33 6.38 6.38 6.37 6.37 96.2K
12:34 6.37 6.38 6.36 6.38 30.9K
12:35 6.38 6.39 6.37 6.39 23.9K
12:36 6.40 6.41 6.40 6.41 12.9K
12:37 6.40 6.43 6.40 6.43 24.1K
12:38 6.43 6.43 6.41 6.42 14.4K
12:39 6.42 6.42 6.41 6.42 5.8K
12:40 6.42 6.42 6.41 6.42 9.8K
12:41 6.42 6.42 6.41 6.42 39.9K
12:42 6.42 6.43 6.42 6.43 16.7K
12:43 6.42 6.42 6.41 6.41 7.5K
12:44 6.41 6.41 6.39 6.39 24.6K
12:45 6.40 6.40 6.38 6.40 10.1K
12:46 6.40 6.40 6.39 6.39 17.8K
12:47 6.39 6.39 6.39 6.39 2.4K
12:48 6.39 6.40 6.38 6.40 10.1K
12:49 6.40 6.40 6.40 6.40 9.0K
12:50 6.39 6.40 6.39 6.40 5.9K
12:51 6.40 6.40 6.39 6.39 3.1K
12:52 6.40 6.40 6.39 6.39 11.4K
12:54 6.39 6.39 6.38 6.39 46.7K
12:55 6.39 6.39 6.39 6.39 0.4K
12:56 6.38 6.39 6.38 6.38 24.7K
12:57 6.37 6.37 6.35 6.36 47.8K
12:58 6.36 6.36 6.36 6.36 0.9K
12:59 6.36 6.36 6.35 6.36 16.2K
13:00 6.36 6.36 6.36 6.36 2.8K
13:01 6.36 6.36 6.35 6.36 8.6K
13:02 6.36 6.36 6.35 6.36 32.5K
13:03 6.36 6.36 6.36 6.36 12.6K
13:04 6.36 6.37 6.36 6.37 47.6K
13:05 6.37 6.37 6.36 6.36 41.5K
13:06 6.36 6.36 6.36 6.36 2.7K
13:07 6.36 6.36 6.36 6.36 13.8K
13:08 6.36 6.36 6.35 6.36 5.8K
13:09 6.35 6.36 6.35 6.36 6.4K
13:10 6.36 6.36 6.36 6.36 7.2K
13:11 6.36 6.37 6.36 6.37 16.0K
13:12 6.38 6.38 6.38 6.38 17.9K
13:13 6.38 6.38 6.37 6.37 54.1K
13:14 6.37 6.37 6.37 6.37 2.8K
13:15 6.37 6.38 6.37 6.38 0.6K
13:16 6.38 6.38 6.37 6.38 34.2K
13:17 6.37 6.37 6.36 6.37 24.2K
13:18 6.38 6.38 6.38 6.38 45.6K
13:19 6.37 6.38 6.37 6.37 15.4K
13:20 6.38 6.38 6.37 6.37 11.3K
13:21 6.37 6.37 6.36 6.36 3.8K
13:22 6.36 6.36 6.36 6.36 12.6K
13:23 6.36 6.37 6.36 6.37 34.4K
13:24 6.36 6.36 6.36 6.36 6.9K
13:25 6.36 6.36 6.36 6.36 4.3K
13:26 6.36 6.37 6.36 6.37 11.6K
13:27 6.37 6.37 6.36 6.37 9.1K
13:28 6.37 6.37 6.37 6.37 2.1K
13:29 6.37 6.37 6.37 6.37 10.9K
13:31 6.37 6.37 6.37 6.37 5.2K
13:32 6.37 6.37 6.36 6.37 2.9K
13:33 6.37 6.39 6.37 6.38 59.3K
13:34 6.39 6.39 6.38 6.38 19.8K
13:35 6.38 6.40 6.38 6.39 14.2K
13:36 6.39 6.39 6.38 6.39 4.2K
13:37 6.38 6.39 6.37 6.38 33.4K
13:38 6.38 6.38 6.38 6.38 2.0K
13:39 6.38 6.38 6.38 6.38 11.7K
13:40 6.38 6.38 6.37 6.38 4.7K
13:41 6.38 6.38 6.38 6.38 9.4K
13:42 6.38 6.38 6.37 6.38 3.6K
13:43 6.38 6.38 6.38 6.38 28.2K
13:44 6.38 6.38 6.38 6.38 7.4K
13:45 6.38 6.38 6.38 6.38 2.7K
13:46 6.38 6.38 6.38 6.38 6.0K
13:47 6.38 6.38 6.38 6.38 4.7K
13:48 6.38 6.38 6.38 6.38 6.1K
13:49 6.38 6.38 6.38 6.38 4.6K
13:50 6.38 6.38 6.38 6.38 16.5K
13:51 6.38 6.38 6.38 6.38 3.7K
13:52 6.38 6.38 6.38 6.38 7.5K
13:53 6.38 6.39 6.38 6.38 17.0K
13:54 6.39 6.39 6.38 6.38 8.5K
13:55 6.39 6.39 6.38 6.38 19.5K
13:56 6.38 6.38 6.38 6.38 4.0K
13:57 6.38 6.38 6.37 6.38 1.4K
13:58 6.38 6.38 6.37 6.38 4.2K
13:59 6.37 6.38 6.37 6.37 4.0K
14:00 6.38 6.38 6.36 6.36 26.8K
14:01 6.36 6.37 6.36 6.37 12.6K
14:02 6.37 6.37 6.36 6.36 13.7K
14:03 6.36 6.36 6.36 6.36 10.4K
14:04 6.36 6.36 6.35 6.36 3.8K
14:05 6.36 6.36 6.36 6.36 2.2K
14:06 6.36 6.36 6.36 6.36 2.8K
14:07 6.35 6.35 6.34 6.34 15.5K
14:08 6.34 6.35 6.34 6.34 6.7K
14:09 6.35 6.35 6.34 6.35 6.7K
14:10 6.35 6.36 6.35 6.36 32.8K
14:11 6.37 6.37 6.36 6.36 14.3K
14:12 6.37 6.37 6.37 6.37 1.8K
14:13 6.37 6.37 6.37 6.37 3.9K
14:14 6.37 6.37 6.37 6.37 23.2K
14:15 6.37 6.37 6.36 6.37 10.4K
14:16 6.37 6.37 6.36 6.36 7.4K
14:17 6.36 6.36 6.36 6.36 8.5K
14:18 6.36 6.36 6.35 6.36 12.2K
14:19 6.36 6.36 6.35 6.36 4.1K
14:20 6.35 6.35 6.35 6.35 18.8K
14:21 6.35 6.35 6.34 6.35 2.7K
14:22 6.36 6.36 6.35 6.36 40.2K
14:23 6.36 6.36 6.35 6.35 10.9K
14:24 6.35 6.36 6.35 6.35 35.5K
14:25 6.35 6.35 6.35 6.35 1.1K
14:26 6.35 6.35 6.35 6.35 1.9K
14:27 6.34 6.35 6.34 6.34 1.4K
14:28 6.34 6.34 6.34 6.34 2.2K
14:29 6.34 6.35 6.34 6.35 2.4K
14:30 6.35 6.36 6.35 6.36 21.0K
14:31 6.36 6.36 6.36 6.36 13.0K
14:32 6.37 6.37 6.37 6.37 5.6K
14:33 6.36 6.36 6.36 6.36 2.3K
14:34 6.37 6.37 6.37 6.37 3.9K
14:35 6.37 6.37 6.36 6.37 9.5K
14:36 6.37 6.37 6.37 6.37 5.1K
14:37 6.37 6.37 6.37 6.37 2.9K
14:38 6.37 6.37 6.36 6.36 52.0K
14:39 6.37 6.37 6.37 6.37 3.8K
14:40 6.37 6.37 6.37 6.37 4.0K
14:41 6.37 6.37 6.37 6.37 1.2K
14:42 6.36 6.37 6.36 6.37 8.3K
14:43 6.37 6.38 6.36 6.37 33.2K
14:44 6.37 6.38 6.37 6.37 3.5K
14:45 6.38 6.38 6.38 6.38 3.4K
14:46 6.38 6.38 6.38 6.38 20.1K
14:47 6.38 6.38 6.37 6.38 4.8K
14:48 6.38 6.38 6.36 6.36 12.4K
14:49 6.36 6.37 6.36 6.36 14.9K
14:50 6.36 6.36 6.35 6.35 10.5K
14:51 6.36 6.36 6.35 6.35 2.4K
14:52 6.36 6.36 6.35 6.35 7.3K
14:53 6.35 6.35 6.34 6.34 3.6K
14:54 6.34 6.34 6.34 6.34 24.1K
14:55 6.35 6.35 6.35 6.35 1.4K
14:56 6.35 6.35 6.35 6.35 6.0K
14:57 6.35 6.35 6.34 6.35 5.6K
14:58 6.34 6.34 6.33 6.33 13.1K
14:59 6.33 6.34 6.33 6.34 39.4K
15:00 6.33 6.33 6.32 6.33 15.0K
15:01 6.32 6.32 6.31 6.31 16.0K
15:02 6.31 6.31 6.30 6.30 43.5K
15:03 6.31 6.31 6.30 6.31 15.8K
15:04 6.32 6.32 6.32 6.32 11.1K
15:05 6.32 6.32 6.32 6.32 13.3K
15:06 6.31 6.31 6.31 6.31 2.2K
15:07 6.31 6.31 6.31 6.31 18.9K
15:08 6.31 6.32 6.31 6.32 20.1K
15:09 6.30 6.30 6.30 6.30 14.2K
15:10 6.31 6.32 6.30 6.32 44.2K
15:11 6.33 6.34 6.33 6.34 44.2K
15:12 6.34 6.34 6.32 6.33 39.5K
15:13 6.32 6.32 6.31 6.31 13.9K
15:14 6.31 6.31 6.31 6.31 2.2K
15:15 6.32 6.32 6.32 6.32 7.6K
15:16 6.31 6.32 6.31 6.31 2.9K
15:17 6.32 6.32 6.31 6.32 4.4K
15:18 6.31 6.32 6.31 6.32 7.9K
15:19 6.32 6.33 6.32 6.33 46.8K
15:20 6.33 6.33 6.33 6.33 4.1K
15:21 6.33 6.33 6.32 6.33 3.8K
15:22 6.33 6.33 6.32 6.33 7.9K
15:23 6.33 6.34 6.32 6.34 35.7K
15:24 6.34 6.34 6.32 6.32 58.8K
15:25 6.33 6.33 6.32 6.32 16.0K
15:26 6.32 6.33 6.32 6.32 11.3K
15:27 6.32 6.32 6.31 6.32 13.0K
15:28 6.32 6.32 6.32 6.32 7.9K
15:29 6.32 6.32 6.32 6.32 39.5K
15:30 6.33 6.34 6.33 6.34 17.6K
15:31 6.33 6.34 6.32 6.32 11.5K
15:32 6.32 6.33 6.32 6.32 6.4K
15:33 6.33 6.33 6.33 6.33 6.0K
15:34 6.32 6.33 6.32 6.32 9.0K
15:35 6.33 6.33 6.32 6.32 24.3K
15:36 6.31 6.31 6.30 6.30 20.2K
15:37 6.30 6.30 6.30 6.30 15.9K
15:38 6.30 6.30 6.29 6.29 6.5K
15:39 6.29 6.29 6.29 6.29 8.4K
15:40 6.30 6.30 6.29 6.30 8.7K
15:41 6.29 6.30 6.29 6.30 20.8K
15:42 6.30 6.31 6.30 6.31 51.5K
15:43 6.31 6.31 6.31 6.31 16.1K
15:44 6.31 6.31 6.30 6.31 5.1K
15:45 6.31 6.32 6.31 6.32 32.3K
15:46 6.31 6.32 6.31 6.31 18.4K
15:47 6.31 6.33 6.31 6.33 38.9K
15:48 6.33 6.33 6.33 6.33 17.5K
15:49 6.33 6.33 6.33 6.33 15.9K
15:50 6.33 6.33 6.32 6.32 31.9K
15:51 6.32 6.33 6.32 6.33 55.3K
15:52 6.33 6.33 6.32 6.32 30.4K
15:53 6.32 6.32 6.31 6.32 25.3K
15:54 6.32 6.32 6.31 6.32 35.1K
15:55 6.32 6.33 6.31 6.33 66.1K
15:56 6.33 6.33 6.32 6.33 72.5K
15:57 6.33 6.33 6.32 6.33 62.9K
15:58 6.33 6.34 6.33 6.33 162.8K
15:59 6.33 6.34 6.33 6.34 1,927.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available