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 6.31 6.31 6.29 6.31 44.8K
09:31 6.30 6.30 6.30 6.30 2.1K
09:32 6.30 6.30 6.28 6.28 5.4K
09:33 6.29 6.29 6.27 6.27 4.4K
09:34 6.28 6.28 6.25 6.25 25.1K
09:35 6.26 6.28 6.25 6.28 36.1K
09:36 6.28 6.28 6.27 6.27 1.8K
09:37 6.26 6.27 6.26 6.26 14.8K
09:38 6.25 6.26 6.25 6.25 21.4K
09:39 6.25 6.28 6.25 6.28 9.0K
09:40 6.29 6.29 6.29 6.29 6.1K
09:41 6.29 6.29 6.29 6.29 7.9K
09:42 6.29 6.29 6.29 6.29 0.9K
09:43 6.29 6.29 6.27 6.27 27.8K
09:44 6.27 6.27 6.26 6.26 0.2K
09:45 6.27 6.28 6.27 6.28 16.4K
09:46 6.28 6.31 6.28 6.31 27.7K
09:47 6.30 6.31 6.30 6.30 21.6K
09:48 6.31 6.32 6.31 6.32 8.7K
09:49 6.32 6.32 6.32 6.32 2.2K
09:50 6.32 6.32 6.32 6.32 15.8K
09:51 6.33 6.34 6.33 6.34 15.6K
09:52 6.34 6.36 6.34 6.36 17.4K
09:53 6.36 6.36 6.34 6.34 13.0K
09:54 6.34 6.34 6.34 6.34 5.9K
09:55 6.35 6.35 6.33 6.33 9.4K
09:56 6.33 6.33 6.33 6.33 2.7K
09:57 6.33 6.33 6.32 6.33 10.0K
09:58 6.33 6.33 6.33 6.33 2.7K
09:59 6.33 6.34 6.33 6.34 9.3K
10:00 6.34 6.35 6.34 6.35 9.1K
10:01 6.34 6.34 6.34 6.34 10.0K
10:02 6.35 6.35 6.34 6.34 12.0K
10:03 6.34 6.34 6.34 6.34 3.1K
10:04 6.34 6.34 6.34 6.34 6.1K
10:05 6.34 6.34 6.34 6.34 0.5K
10:06 6.34 6.34 6.34 6.34 2.7K
10:07 6.34 6.34 6.34 6.34 3.9K
10:08 6.34 6.35 6.34 6.35 9.7K
10:09 6.35 6.36 6.34 6.36 24.8K
10:10 6.36 6.36 6.35 6.35 40.2K
10:11 6.36 6.36 6.35 6.35 34.7K
10:12 6.34 6.34 6.32 6.32 17.0K
10:13 6.32 6.32 6.32 6.32 1.9K
10:14 6.33 6.33 6.32 6.32 14.0K
10:15 6.31 6.32 6.31 6.32 2.7K
10:16 6.32 6.32 6.31 6.31 31.9K
10:17 6.30 6.30 6.30 6.30 25.1K
10:18 6.29 6.30 6.29 6.30 1.9K
10:19 6.30 6.30 6.29 6.30 15.9K
10:20 6.30 6.30 6.29 6.30 2.4K
10:21 6.30 6.30 6.30 6.30 7.4K
10:22 6.30 6.30 6.30 6.30 19.8K
10:23 6.30 6.30 6.29 6.30 27.8K
10:24 6.30 6.30 6.30 6.30 1.8K
10:25 6.30 6.30 6.30 6.30 16.8K
10:26 6.30 6.30 6.29 6.29 10.2K
10:27 6.29 6.29 6.29 6.29 10.5K
10:28 6.29 6.29 6.29 6.29 39.7K
10:29 6.29 6.30 6.29 6.30 35.8K
10:30 6.30 6.30 6.30 6.30 3.9K
10:31 6.30 6.30 6.30 6.30 3.2K
10:32 6.30 6.31 6.29 6.31 27.3K
10:33 6.31 6.31 6.30 6.31 43.8K
10:34 6.31 6.31 6.30 6.31 35.0K
10:35 6.32 6.32 6.32 6.32 17.1K
10:36 6.31 6.31 6.30 6.30 47.4K
10:37 6.30 6.30 6.29 6.29 12.2K
10:38 6.30 6.30 6.30 6.30 6.5K
10:39 6.30 6.30 6.30 6.30 3.9K
10:40 6.29 6.30 6.29 6.30 6.1K
10:41 6.30 6.30 6.30 6.30 4.6K
10:42 6.29 6.29 6.28 6.28 14.7K
10:43 6.28 6.29 6.28 6.29 40.4K
10:44 6.29 6.29 6.26 6.26 134.3K
10:45 6.26 6.26 6.23 6.23 77.6K
10:46 6.24 6.24 6.22 6.23 31.4K
10:47 6.24 6.24 6.23 6.24 73.4K
10:48 6.24 6.24 6.24 6.24 35.9K
10:49 6.24 6.24 6.23 6.23 16.8K
10:50 6.24 6.25 6.24 6.25 50.1K
10:51 6.26 6.30 6.26 6.29 118.4K
10:52 6.29 6.29 6.28 6.28 25.3K
10:53 6.29 6.30 6.28 6.29 49.5K
10:54 6.29 6.29 6.29 6.29 2.0K
10:55 6.29 6.29 6.28 6.29 60.5K
10:56 6.29 6.29 6.29 6.29 3.1K
10:57 6.29 6.30 6.29 6.30 2.8K
10:58 6.30 6.30 6.30 6.30 3.8K
10:59 6.30 6.30 6.30 6.30 4.8K
11:00 6.30 6.30 6.29 6.29 30.4K
11:01 6.29 6.29 6.29 6.29 2.4K
11:02 6.29 6.29 6.29 6.29 10.0K
11:03 6.29 6.29 6.29 6.29 2.6K
11:04 6.30 6.30 6.29 6.29 49.5K
11:05 6.30 6.30 6.30 6.30 13.5K
11:06 6.29 6.29 6.29 6.29 10.8K
11:07 6.29 6.29 6.29 6.29 0.5K
11:08 6.29 6.29 6.29 6.29 1.5K
11:09 6.29 6.29 6.29 6.29 2.1K
11:10 6.29 6.29 6.29 6.29 0.4K
11:11 6.29 6.29 6.28 6.28 21.6K
11:12 6.29 6.29 6.27 6.27 102.5K
11:13 6.27 6.27 6.25 6.25 27.8K
11:15 6.26 6.26 6.25 6.25 15.2K
11:16 6.25 6.25 6.25 6.25 18.9K
11:17 6.25 6.26 6.25 6.26 55.7K
11:18 6.26 6.26 6.26 6.26 18.0K
11:19 6.26 6.27 6.26 6.27 35.7K
11:20 6.27 6.27 6.27 6.27 0.9K
11:21 6.27 6.27 6.27 6.27 32.5K
11:22 6.27 6.27 6.27 6.27 52.5K
11:23 6.27 6.28 6.27 6.28 29.3K
11:24 6.28 6.28 6.28 6.28 1.8K
11:25 6.28 6.29 6.28 6.29 13.9K
11:26 6.29 6.30 6.29 6.30 49.0K
11:27 6.30 6.30 6.28 6.29 57.9K
11:28 6.29 6.29 6.28 6.28 3.6K
11:29 6.29 6.29 6.29 6.29 3.4K
11:30 6.29 6.30 6.29 6.29 47.6K
11:31 6.29 6.30 6.29 6.29 3.8K
11:32 6.30 6.30 6.30 6.30 3.1K
11:33 6.30 6.30 6.29 6.29 3.5K
11:34 6.30 6.30 6.30 6.30 5.0K
11:35 6.30 6.31 6.30 6.31 19.6K
11:36 6.31 6.31 6.29 6.31 54.3K
11:37 6.31 6.32 6.31 6.32 48.1K
11:38 6.32 6.32 6.31 6.31 12.5K
11:39 6.31 6.31 6.31 6.31 5.3K
11:40 6.30 6.31 6.30 6.31 31.5K
11:41 6.31 6.32 6.31 6.32 15.7K
11:42 6.32 6.32 6.32 6.32 4.0K
11:43 6.33 6.33 6.32 6.32 8.9K
11:44 6.32 6.32 6.31 6.31 19.9K
11:45 6.32 6.33 6.32 6.32 24.1K
11:46 6.32 6.32 6.31 6.31 18.3K
11:47 6.31 6.31 6.30 6.30 12.0K
11:48 6.31 6.31 6.31 6.31 13.2K
11:49 6.31 6.31 6.30 6.31 42.7K
11:50 6.31 6.31 6.30 6.30 13.2K
11:51 6.30 6.32 6.30 6.32 17.7K
11:52 6.32 6.32 6.32 6.32 2.9K
11:53 6.32 6.32 6.31 6.32 31.6K
11:54 6.32 6.32 6.32 6.32 1.8K
11:55 6.33 6.33 6.32 6.32 17.5K
11:56 6.31 6.31 6.30 6.30 41.8K
11:57 6.30 6.30 6.28 6.29 10.3K
11:58 6.28 6.28 6.28 6.28 7.0K
11:59 6.28 6.28 6.28 6.28 3.9K
12:00 6.28 6.29 6.28 6.29 21.0K
12:01 6.29 6.29 6.27 6.29 31.0K
12:02 6.29 6.29 6.28 6.29 32.0K
12:03 6.28 6.29 6.28 6.29 17.3K
12:04 6.28 6.28 6.28 6.28 20.2K
12:05 6.28 6.30 6.28 6.30 44.9K
12:06 6.29 6.30 6.29 6.29 12.7K
12:07 6.28 6.28 6.28 6.28 2.9K
12:08 6.28 6.29 6.28 6.29 46.0K
12:09 6.29 6.30 6.29 6.29 24.5K
12:10 6.30 6.30 6.30 6.30 33.2K
12:11 6.30 6.31 6.30 6.31 33.4K
12:12 6.31 6.31 6.30 6.30 34.6K
12:13 6.30 6.30 6.29 6.30 18.8K
12:14 6.30 6.30 6.30 6.30 2.3K
12:15 6.30 6.30 6.28 6.28 28.4K
12:16 6.28 6.29 6.28 6.29 22.6K
12:17 6.29 6.29 6.29 6.29 13.6K
12:18 6.29 6.30 6.29 6.30 38.8K
12:19 6.30 6.30 6.29 6.29 12.8K
12:20 6.29 6.29 6.28 6.28 48.5K
12:21 6.28 6.29 6.28 6.28 22.7K
12:22 6.29 6.29 6.29 6.29 38.7K
12:23 6.29 6.29 6.29 6.29 8.7K
12:24 6.28 6.29 6.28 6.29 5.1K
12:25 6.29 6.29 6.29 6.29 2.2K
12:26 6.27 6.27 6.27 6.27 127.0K
12:27 6.28 6.28 6.28 6.28 62.1K
12:28 6.28 6.29 6.28 6.28 50.2K
12:29 6.28 6.28 6.27 6.28 20.7K
12:30 6.27 6.27 6.27 6.27 2.6K
12:31 6.27 6.27 6.27 6.27 1.4K
12:32 6.28 6.28 6.28 6.28 1.6K
12:33 6.27 6.28 6.27 6.28 46.7K
12:34 6.29 6.29 6.28 6.28 26.4K
12:35 6.28 6.28 6.28 6.28 8.5K
12:36 6.28 6.29 6.28 6.29 42.5K
12:37 6.29 6.29 6.29 6.29 3.8K
12:38 6.28 6.29 6.27 6.28 78.6K
12:39 6.28 6.28 6.28 6.28 1.4K
12:40 6.29 6.29 6.29 6.29 16.2K
12:41 6.29 6.30 6.29 6.30 13.4K
12:42 6.30 6.30 6.30 6.30 10.4K
12:43 6.30 6.30 6.30 6.30 2.6K
12:44 6.30 6.30 6.30 6.30 7.0K
12:45 6.30 6.31 6.30 6.31 62.7K
12:46 6.30 6.30 6.29 6.29 18.8K
12:47 6.29 6.31 6.29 6.31 57.9K
12:48 6.31 6.31 6.30 6.30 19.5K
12:49 6.30 6.30 6.30 6.30 10.2K
12:51 6.29 6.29 6.28 6.28 8.8K
12:52 6.28 6.28 6.28 6.28 13.7K
12:53 6.29 6.29 6.29 6.29 16.0K
12:54 6.28 6.29 6.28 6.29 42.6K
12:55 6.29 6.29 6.29 6.29 5.6K
12:56 6.29 6.29 6.29 6.29 1.1K
12:58 6.29 6.29 6.29 6.29 0.9K
12:59 6.29 6.29 6.29 6.29 2.0K
13:00 6.28 6.28 6.28 6.28 5.9K
13:01 6.28 6.29 6.28 6.29 16.8K
13:02 6.30 6.30 6.30 6.30 33.8K
13:03 6.30 6.30 6.30 6.30 5.0K
13:05 6.30 6.30 6.28 6.29 22.0K
13:06 6.29 6.29 6.29 6.29 2.6K
13:07 6.29 6.29 6.29 6.29 0.9K
13:08 6.29 6.29 6.28 6.28 30.2K
13:09 6.28 6.28 6.28 6.28 1.6K
13:10 6.28 6.28 6.28 6.28 1.3K
13:11 6.27 6.28 6.27 6.28 1.8K
13:12 6.28 6.28 6.28 6.28 0.5K
13:13 6.27 6.28 6.27 6.28 35.7K
13:14 6.28 6.28 6.27 6.27 6.0K
13:15 6.27 6.28 6.27 6.28 73.1K
13:16 6.27 6.28 6.27 6.27 27.4K
13:17 6.27 6.27 6.27 6.27 2.4K
13:18 6.26 6.27 6.26 6.27 0.9K
13:20 6.27 6.27 6.27 6.27 0.3K
13:21 6.26 6.27 6.26 6.26 36.7K
13:22 6.26 6.26 6.26 6.26 1.3K
13:23 6.26 6.26 6.26 6.26 4.5K
13:24 6.26 6.26 6.26 6.26 13.5K
13:25 6.26 6.26 6.26 6.26 5.7K
13:26 6.26 6.27 6.26 6.27 68.8K
13:27 6.27 6.27 6.27 6.27 11.0K
13:28 6.27 6.27 6.27 6.27 56.1K
13:29 6.27 6.27 6.27 6.27 3.3K
13:30 6.27 6.27 6.25 6.26 57.5K
13:31 6.26 6.27 6.25 6.27 48.3K
13:32 6.27 6.27 6.26 6.27 40.0K
13:33 6.27 6.27 6.26 6.26 6.4K
13:34 6.27 6.27 6.27 6.27 2.6K
13:35 6.26 6.26 6.26 6.26 35.9K
13:36 6.27 6.27 6.26 6.26 15.7K
13:37 6.25 6.26 6.25 6.26 6.2K
13:38 6.25 6.26 6.25 6.26 5.2K
13:39 6.26 6.26 6.25 6.26 15.9K
13:40 6.26 6.26 6.26 6.26 13.6K
13:41 6.26 6.26 6.26 6.26 11.6K
13:42 6.26 6.26 6.25 6.25 7.9K
13:43 6.26 6.26 6.26 6.26 0.7K
13:44 6.26 6.26 6.26 6.26 1.4K
13:45 6.26 6.26 6.25 6.26 14.3K
13:46 6.26 6.26 6.26 6.26 2.9K
13:48 6.26 6.26 6.26 6.26 1.2K
13:49 6.26 6.26 6.26 6.26 3.8K
13:50 6.26 6.26 6.26 6.26 1.0K
13:51 6.26 6.27 6.26 6.27 13.9K
13:52 6.27 6.27 6.27 6.27 28.7K
13:53 6.28 6.28 6.27 6.27 40.7K
13:54 6.28 6.28 6.27 6.28 4.4K
13:55 6.28 6.29 6.28 6.29 39.5K
13:56 6.29 6.29 6.29 6.29 1.7K
13:57 6.29 6.29 6.29 6.29 2.0K
13:58 6.29 6.30 6.29 6.30 30.8K
13:59 6.30 6.30 6.30 6.30 4.5K
14:00 6.30 6.30 6.30 6.30 0.9K
14:01 6.30 6.30 6.30 6.30 3.0K
14:02 6.30 6.31 6.30 6.31 7.8K
14:03 6.31 6.31 6.31 6.31 14.0K
14:04 6.31 6.31 6.31 6.31 19.5K
14:05 6.31 6.31 6.31 6.31 0.8K
14:06 6.31 6.31 6.30 6.30 22.2K
14:07 6.31 6.31 6.30 6.31 21.0K
14:08 6.31 6.31 6.30 6.30 4.8K
14:09 6.31 6.31 6.31 6.31 0.9K
14:10 6.31 6.31 6.31 6.31 0.7K
14:11 6.31 6.31 6.31 6.31 1.4K
14:12 6.31 6.31 6.30 6.31 77.5K
14:13 6.31 6.31 6.31 6.31 6.3K
14:16 6.31 6.31 6.31 6.31 6.8K
14:17 6.31 6.31 6.31 6.31 0.9K
14:18 6.31 6.31 6.31 6.31 9.5K
14:19 6.31 6.31 6.31 6.31 5.4K
14:21 6.30 6.31 6.30 6.31 26.7K
14:22 6.31 6.31 6.31 6.31 1.1K
14:23 6.31 6.31 6.31 6.31 1.9K
14:24 6.31 6.31 6.30 6.30 10.3K
14:25 6.30 6.30 6.29 6.29 2.8K
14:26 6.29 6.29 6.29 6.29 13.2K
14:27 6.29 6.29 6.29 6.29 1.7K
14:28 6.29 6.29 6.29 6.29 9.3K
14:29 6.29 6.29 6.29 6.29 1.8K
14:30 6.29 6.29 6.29 6.29 36.0K
14:31 6.29 6.30 6.29 6.29 43.3K
14:32 6.30 6.30 6.30 6.30 1.0K
14:33 6.29 6.29 6.29 6.29 1.7K
14:34 6.30 6.30 6.30 6.30 1.4K
14:35 6.30 6.30 6.30 6.30 17.4K
14:36 6.30 6.30 6.30 6.30 5.1K
14:37 6.30 6.30 6.30 6.30 6.7K
14:38 6.30 6.31 6.30 6.31 37.7K
14:39 6.31 6.32 6.31 6.32 43.7K
14:40 6.32 6.32 6.32 6.32 9.4K
14:41 6.32 6.32 6.32 6.32 2.5K
14:42 6.31 6.31 6.31 6.31 24.5K
14:43 6.31 6.31 6.31 6.31 2.5K
14:44 6.32 6.32 6.32 6.32 19.9K
14:45 6.31 6.32 6.31 6.31 33.4K
14:46 6.31 6.31 6.31 6.31 0.9K
14:47 6.30 6.30 6.30 6.30 2.0K
14:48 6.30 6.31 6.30 6.30 2.5K
14:49 6.31 6.31 6.31 6.31 0.8K
14:50 6.31 6.31 6.30 6.31 2.4K
14:52 6.30 6.31 6.30 6.31 1.0K
14:53 6.31 6.31 6.31 6.31 3.2K
14:54 6.32 6.32 6.31 6.31 19.0K
14:55 6.32 6.32 6.32 6.32 17.9K
14:56 6.32 6.32 6.32 6.32 2.4K
14:57 6.32 6.32 6.32 6.32 4.2K
14:58 6.32 6.32 6.31 6.32 9.9K
14:59 6.32 6.32 6.31 6.32 8.8K
15:00 6.32 6.32 6.32 6.32 7.1K
15:01 6.32 6.32 6.32 6.32 5.4K
15:02 6.32 6.32 6.31 6.31 17.8K
15:03 6.32 6.32 6.30 6.32 56.5K
15:04 6.32 6.32 6.32 6.32 23.1K
15:05 6.32 6.32 6.32 6.32 1.3K
15:06 6.32 6.32 6.32 6.32 2.8K
15:07 6.32 6.32 6.32 6.32 0.6K
15:08 6.32 6.32 6.32 6.32 4.6K
15:09 6.32 6.32 6.32 6.32 3.6K
15:10 6.32 6.32 6.31 6.32 2.6K
15:11 6.32 6.32 6.32 6.32 1.7K
15:12 6.32 6.32 6.32 6.32 3.6K
15:13 6.32 6.32 6.32 6.32 3.1K
15:14 6.32 6.32 6.32 6.32 2.1K
15:15 6.32 6.34 6.32 6.34 68.6K
15:16 6.34 6.34 6.33 6.33 55.8K
15:17 6.33 6.33 6.33 6.33 13.1K
15:18 6.33 6.33 6.32 6.32 1.9K
15:19 6.33 6.33 6.33 6.33 1.1K
15:20 6.33 6.33 6.31 6.31 31.9K
15:22 6.31 6.31 6.31 6.31 1.3K
15:23 6.31 6.32 6.31 6.32 10.5K
15:24 6.32 6.32 6.32 6.32 5.2K
15:25 6.32 6.32 6.32 6.32 8.4K
15:26 6.31 6.33 6.31 6.33 44.4K
15:27 6.33 6.33 6.32 6.32 16.8K
15:28 6.32 6.32 6.32 6.32 7.3K
15:29 6.32 6.32 6.32 6.32 4.0K
15:30 6.32 6.32 6.32 6.32 2.4K
15:31 6.32 6.32 6.32 6.32 7.6K
15:32 6.32 6.32 6.32 6.32 4.4K
15:33 6.32 6.32 6.32 6.32 6.9K
15:34 6.32 6.33 6.32 6.33 22.6K
15:35 6.33 6.33 6.32 6.32 32.5K
15:36 6.32 6.32 6.30 6.30 40.0K
15:37 6.31 6.31 6.30 6.31 35.5K
15:38 6.31 6.31 6.30 6.31 17.8K
15:39 6.30 6.30 6.29 6.30 43.7K
15:40 6.29 6.30 6.29 6.30 16.5K
15:41 6.30 6.30 6.30 6.30 8.4K
15:42 6.30 6.30 6.29 6.30 5.3K
15:43 6.30 6.30 6.30 6.30 4.4K
15:44 6.30 6.30 6.29 6.30 1.1K
15:45 6.30 6.30 6.30 6.30 4.4K
15:46 6.30 6.30 6.30 6.30 5.9K
15:47 6.30 6.30 6.30 6.30 7.3K
15:48 6.30 6.30 6.29 6.30 5.7K
15:49 6.30 6.30 6.29 6.29 19.0K
15:50 6.29 6.29 6.28 6.29 28.7K
15:51 6.29 6.30 6.29 6.30 52.1K
15:52 6.30 6.30 6.29 6.30 16.1K
15:53 6.29 6.30 6.29 6.30 20.7K
15:54 6.30 6.30 6.30 6.30 17.8K
15:55 6.30 6.31 6.30 6.31 47.9K
15:56 6.31 6.31 6.31 6.31 35.2K
15:57 6.31 6.32 6.31 6.32 62.9K
15:58 6.32 6.33 6.32 6.33 131.0K
15:59 6.33 6.34 6.32 6.33 1,726.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available