Compass

COMP
🏛️ usa →
7.63
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.57 8.63 8.57 8.60 91.6K
09:31 8.60 8.62 8.58 8.60 7.5K
09:32 8.60 8.67 8.60 8.67 14.9K
09:33 8.69 8.69 8.67 8.67 3.9K
09:34 8.66 8.68 8.66 8.68 10.0K
09:35 8.68 8.68 8.67 8.67 11.6K
09:36 8.67 8.73 8.67 8.68 19.1K
09:37 8.71 8.73 8.70 8.72 35.9K
09:38 8.73 8.73 8.72 8.72 3.8K
09:39 8.72 8.73 8.71 8.71 10.3K
09:40 8.72 8.72 8.70 8.70 8.6K
09:41 8.70 8.72 8.70 8.70 23.5K
09:42 8.69 8.70 8.69 8.70 7.5K
09:43 8.69 8.70 8.69 8.69 6.6K
09:44 8.69 8.69 8.67 8.69 14.2K
09:46 8.70 8.70 8.69 8.69 47.9K
09:47 8.70 8.70 8.69 8.69 6.4K
09:48 8.69 8.69 8.67 8.67 5.4K
09:49 8.67 8.68 8.67 8.67 2.9K
09:50 8.68 8.68 8.68 8.68 1.1K
09:51 8.69 8.70 8.68 8.68 11.2K
09:52 8.67 8.68 8.67 8.68 1.7K
09:53 8.68 8.68 8.66 8.66 5.9K
09:54 8.67 8.67 8.66 8.66 3.3K
09:55 8.64 8.65 8.64 8.65 3.6K
09:57 8.66 8.67 8.66 8.67 4.1K
09:58 8.67 8.67 8.67 8.67 6.0K
09:59 8.68 8.68 8.68 8.68 4.3K
10:00 8.70 8.70 8.69 8.69 4.0K
10:01 8.70 8.71 8.70 8.71 10.4K
10:02 8.70 8.70 8.70 8.70 4.7K
10:03 8.71 8.73 8.71 8.73 15.7K
10:04 8.73 8.74 8.73 8.74 57.3K
10:05 8.75 8.75 8.74 8.74 23.9K
10:06 8.74 8.74 8.74 8.74 2.5K
10:07 8.73 8.73 8.71 8.71 5.2K
10:08 8.70 8.71 8.70 8.71 10.3K
10:09 8.69 8.69 8.69 8.69 3.8K
10:10 8.71 8.71 8.71 8.71 11.9K
10:12 8.69 8.69 8.65 8.66 5.3K
10:13 8.66 8.66 8.64 8.64 6.4K
10:14 8.64 8.65 8.64 8.65 4.5K
10:15 8.65 8.66 8.65 8.65 6.9K
10:16 8.66 8.66 8.66 8.66 2.4K
10:17 8.66 8.70 8.66 8.70 40.9K
10:18 8.71 8.71 8.70 8.70 26.5K
10:19 8.70 8.71 8.70 8.71 1.0K
10:20 8.71 8.71 8.70 8.70 0.4K
10:21 8.71 8.72 8.71 8.72 7.9K
10:22 8.71 8.73 8.70 8.73 11.7K
10:23 8.73 8.73 8.73 8.73 0.6K
10:24 8.73 8.75 8.73 8.75 5.0K
10:25 8.75 8.75 8.74 8.74 11.2K
10:26 8.73 8.74 8.73 8.74 1.9K
10:27 8.74 8.74 8.73 8.73 5.2K
10:28 8.73 8.74 8.73 8.73 5.5K
10:29 8.74 8.74 8.74 8.74 4.0K
10:31 8.75 8.75 8.74 8.74 8.5K
10:32 8.74 8.74 8.74 8.74 2.7K
10:33 8.73 8.74 8.73 8.73 5.7K
10:34 8.74 8.74 8.74 8.74 4.0K
10:35 8.74 8.74 8.74 8.74 1.8K
10:36 8.73 8.74 8.73 8.74 5.7K
10:37 8.74 8.74 8.74 8.74 13.6K
10:38 8.74 8.75 8.74 8.74 17.4K
10:39 8.74 8.74 8.74 8.74 12.1K
10:40 8.75 8.76 8.75 8.76 17.1K
10:41 8.76 8.77 8.76 8.77 2.7K
10:42 8.76 8.77 8.76 8.76 13.1K
10:43 8.77 8.79 8.77 8.79 4.2K
10:44 8.79 8.79 8.78 8.78 4.5K
10:45 8.78 8.78 8.78 8.78 2.3K
10:46 8.79 8.79 8.79 8.79 2.1K
10:47 8.79 8.79 8.78 8.78 0.9K
10:48 8.79 8.80 8.78 8.80 2.6K
10:49 8.79 8.80 8.79 8.80 1.5K
10:50 8.79 8.79 8.79 8.79 6.0K
10:51 8.79 8.79 8.78 8.78 6.4K
10:52 8.78 8.79 8.78 8.79 2.4K
10:53 8.78 8.78 8.77 8.78 4.4K
10:54 8.78 8.78 8.78 8.78 1.2K
10:55 8.78 8.78 8.78 8.78 2.2K
10:56 8.78 8.78 8.78 8.78 1.2K
10:57 8.77 8.78 8.77 8.78 3.8K
10:58 8.78 8.78 8.75 8.77 26.1K
10:59 8.76 8.76 8.76 8.76 5.1K
11:00 8.76 8.76 8.76 8.76 1.3K
11:01 8.76 8.77 8.76 8.77 4.1K
11:02 8.76 8.76 8.76 8.76 5.5K
11:03 8.76 8.78 8.76 8.78 10.3K
11:04 8.77 8.77 8.77 8.77 1.6K
11:05 8.78 8.78 8.77 8.78 13.2K
11:06 8.77 8.78 8.77 8.78 9.4K
11:07 8.78 8.78 8.77 8.78 4.6K
11:08 8.78 8.80 8.78 8.78 22.6K
11:09 8.77 8.77 8.77 8.77 0.3K
11:10 8.78 8.79 8.78 8.79 12.5K
11:11 8.78 8.78 8.77 8.77 7.1K
11:12 8.77 8.78 8.77 8.78 3.1K
11:13 8.78 8.78 8.77 8.78 19.4K
11:14 8.78 8.78 8.78 8.78 1.0K
11:15 8.78 8.78 8.78 8.78 0.8K
11:16 8.76 8.77 8.76 8.77 17.8K
11:17 8.77 8.78 8.77 8.78 6.5K
11:18 8.78 8.78 8.78 8.78 2.3K
11:19 8.78 8.78 8.77 8.77 2.8K
11:20 8.77 8.78 8.77 8.78 9.9K
11:21 8.77 8.77 8.77 8.77 4.6K
11:22 8.77 8.77 8.77 8.77 1.0K
11:23 8.76 8.77 8.76 8.77 6.2K
11:24 8.77 8.77 8.76 8.76 10.9K
11:25 8.75 8.75 8.72 8.72 5.1K
11:26 8.72 8.72 8.71 8.72 8.1K
11:27 8.71 8.72 8.71 8.72 9.0K
11:28 8.73 8.73 8.73 8.73 6.2K
11:29 8.74 8.74 8.74 8.74 0.3K
11:30 8.74 8.74 8.74 8.74 1.3K
11:31 8.74 8.76 8.73 8.76 25.6K
11:33 8.77 8.78 8.77 8.77 12.3K
11:34 8.77 8.77 8.76 8.77 3.2K
11:35 8.77 8.77 8.77 8.77 2.6K
11:36 8.76 8.76 8.76 8.76 35.7K
11:37 8.77 8.77 8.76 8.76 2.5K
11:38 8.77 8.77 8.76 8.77 1.4K
11:39 8.77 8.77 8.77 8.77 1.1K
11:40 8.76 8.76 8.76 8.76 13.8K
11:41 8.76 8.76 8.76 8.76 2.3K
11:42 8.76 8.76 8.76 8.76 0.3K
11:43 8.76 8.76 8.75 8.76 5.1K
11:44 8.76 8.76 8.76 8.76 1.0K
11:45 8.76 8.76 8.75 8.76 0.6K
11:46 8.76 8.76 8.76 8.76 1.7K
11:47 8.76 8.77 8.76 8.77 12.7K
11:48 8.77 8.77 8.77 8.77 1.1K
11:49 8.77 8.78 8.76 8.76 27.7K
11:50 8.77 8.77 8.76 8.76 3.4K
11:52 8.75 8.75 8.75 8.75 24.3K
11:53 8.75 8.76 8.75 8.76 6.6K
11:54 8.75 8.76 8.75 8.76 17.0K
11:55 8.75 8.75 8.75 8.75 3.7K
11:57 8.76 8.76 8.76 8.76 1.4K
11:58 8.76 8.77 8.76 8.77 7.5K
11:59 8.77 8.77 8.77 8.77 0.8K
12:00 8.77 8.77 8.76 8.77 2.3K
12:01 8.77 8.78 8.77 8.78 6.8K
12:02 8.78 8.78 8.76 8.76 5.9K
12:03 8.76 8.77 8.76 8.76 0.3K
12:04 8.76 8.77 8.76 8.77 1.6K
12:05 8.76 8.76 8.75 8.76 5.8K
12:06 8.76 8.76 8.74 8.74 6.9K
12:07 8.74 8.75 8.74 8.74 4.7K
12:08 8.74 8.74 8.73 8.74 4.5K
12:09 8.74 8.74 8.73 8.73 1.9K
12:10 8.73 8.74 8.73 8.74 3.7K
12:11 8.73 8.73 8.73 8.73 3.7K
12:12 8.73 8.73 8.72 8.73 7.8K
12:13 8.72 8.72 8.71 8.72 3.8K
12:14 8.72 8.72 8.71 8.71 6.0K
12:15 8.71 8.72 8.71 8.71 2.9K
12:16 8.71 8.72 8.70 8.71 13.8K
12:18 8.72 8.72 8.71 8.72 2.0K
12:19 8.72 8.72 8.72 8.72 1.7K
12:20 8.72 8.72 8.72 8.72 2.8K
12:21 8.71 8.72 8.71 8.72 23.1K
12:22 8.76 8.77 8.76 8.77 28.7K
12:23 8.77 8.77 8.77 8.77 11.3K
12:24 8.77 8.77 8.76 8.76 22.8K
12:25 8.77 8.77 8.76 8.76 7.3K
12:26 8.76 8.76 8.76 8.76 13.9K
12:27 8.77 8.77 8.76 8.77 4.5K
12:28 8.76 8.76 8.75 8.75 15.8K
12:29 8.76 8.76 8.75 8.76 9.4K
12:30 8.76 8.76 8.75 8.75 7.3K
12:31 8.75 8.75 8.75 8.75 9.3K
12:33 8.75 8.75 8.74 8.74 3.3K
12:34 8.74 8.74 8.73 8.73 16.9K
12:35 8.72 8.72 8.72 8.72 41.3K
12:36 8.71 8.71 8.70 8.71 16.3K
12:37 8.72 8.74 8.72 8.74 26.5K
12:38 8.74 8.74 8.74 8.74 0.7K
12:39 8.74 8.75 8.74 8.75 4.5K
12:40 8.75 8.76 8.74 8.76 14.8K
12:41 8.76 8.76 8.75 8.75 3.3K
12:42 8.75 8.75 8.69 8.69 73.9K
12:43 8.69 8.69 8.66 8.67 109.6K
12:44 8.67 8.68 8.67 8.68 8.2K
12:45 8.68 8.68 8.68 8.68 11.9K
12:46 8.68 8.68 8.67 8.67 14.2K
12:47 8.67 8.68 8.67 8.68 4.9K
12:48 8.68 8.68 8.68 8.68 0.9K
12:49 8.67 8.68 8.66 8.66 8.2K
12:50 8.67 8.67 8.67 8.67 1.7K
12:51 8.66 8.68 8.66 8.68 6.4K
12:52 8.68 8.68 8.68 8.68 2.7K
12:53 8.68 8.68 8.68 8.68 1.5K
12:54 8.68 8.68 8.68 8.68 1.7K
12:55 8.68 8.68 8.67 8.67 5.1K
12:56 8.66 8.67 8.66 8.67 0.9K
12:57 8.67 8.68 8.66 8.68 13.9K
12:58 8.68 8.71 8.68 8.71 21.7K
12:59 8.71 8.71 8.71 8.71 1.6K
13:00 8.71 8.72 8.70 8.72 21.5K
13:01 8.72 8.72 8.71 8.72 7.7K
13:02 8.72 8.72 8.71 8.72 4.8K
13:03 8.71 8.72 8.71 8.72 17.6K
13:04 8.72 8.72 8.72 8.72 5.6K
13:06 8.72 8.72 8.71 8.72 11.2K
13:07 8.71 8.72 8.71 8.72 1.4K
13:08 8.72 8.72 8.72 8.72 1.5K
13:09 8.72 8.75 8.72 8.75 48.1K
13:10 8.75 8.75 8.75 8.75 2.9K
13:11 8.75 8.75 8.74 8.74 7.0K
13:12 8.74 8.75 8.74 8.75 9.7K
13:13 8.75 8.75 8.73 8.73 10.4K
13:14 8.74 8.74 8.73 8.74 10.8K
13:15 8.74 8.74 8.74 8.74 1.4K
13:16 8.73 8.74 8.73 8.74 1.2K
13:17 8.74 8.74 8.73 8.73 1.7K
13:18 8.73 8.73 8.73 8.73 7.1K
13:19 8.73 8.73 8.73 8.73 1.1K
13:20 8.73 8.73 8.72 8.73 2.1K
13:21 8.73 8.73 8.73 8.73 2.9K
13:22 8.73 8.73 8.73 8.73 12.0K
13:23 8.73 8.73 8.73 8.73 0.9K
13:24 8.73 8.74 8.73 8.74 6.5K
13:25 8.75 8.75 8.74 8.75 24.1K
13:26 8.76 8.78 8.76 8.77 25.5K
13:27 8.78 8.78 8.78 8.78 11.5K
13:28 8.78 8.78 8.78 8.78 2.5K
13:29 8.78 8.78 8.77 8.78 34.8K
13:32 8.78 8.79 8.78 8.79 13.2K
13:33 8.79 8.79 8.79 8.79 1.9K
13:34 8.79 8.79 8.79 8.79 4.4K
13:35 8.79 8.79 8.79 8.79 19.2K
13:36 8.79 8.79 8.79 8.79 1.7K
13:37 8.79 8.79 8.79 8.79 2.9K
13:38 8.79 8.79 8.79 8.79 1.9K
13:39 8.80 8.80 8.79 8.80 56.6K
13:40 8.79 8.79 8.78 8.78 10.7K
13:41 8.78 8.78 8.77 8.77 5.5K
13:42 8.77 8.77 8.76 8.76 14.3K
13:43 8.76 8.76 8.76 8.76 6.0K
13:44 8.76 8.76 8.76 8.76 8.7K
13:45 8.77 8.78 8.77 8.78 29.0K
13:46 8.78 8.78 8.78 8.78 7.9K
13:48 8.79 8.79 8.79 8.79 37.5K
13:49 8.79 8.79 8.79 8.79 1.6K
13:51 8.79 8.80 8.79 8.80 68.6K
13:52 8.80 8.80 8.80 8.80 1.5K
13:53 8.81 8.82 8.80 8.80 14.0K
13:54 8.81 8.81 8.81 8.81 2.3K
13:55 8.81 8.81 8.81 8.81 1.5K
13:56 8.81 8.81 8.81 8.81 11.2K
13:57 8.82 8.82 8.81 8.81 11.8K
13:58 8.81 8.81 8.81 8.81 1.1K
13:59 8.81 8.81 8.81 8.81 3.5K
14:00 8.81 8.81 8.81 8.81 2.2K
14:01 8.81 8.82 8.81 8.82 7.5K
14:02 8.82 8.82 8.82 8.82 1.8K
14:03 8.82 8.82 8.82 8.82 6.6K
14:04 8.82 8.82 8.82 8.82 13.9K
14:05 8.82 8.82 8.82 8.82 2.8K
14:06 8.82 8.82 8.82 8.82 2.4K
14:07 8.82 8.82 8.81 8.81 25.1K
14:08 8.81 8.81 8.80 8.80 35.3K
14:09 8.80 8.80 8.79 8.79 2.2K
14:10 8.80 8.80 8.79 8.80 14.8K
14:11 8.80 8.80 8.80 8.80 10.3K
14:12 8.80 8.80 8.80 8.80 0.5K
14:13 8.81 8.81 8.81 8.81 23.4K
14:14 8.81 8.81 8.80 8.80 10.9K
14:15 8.80 8.80 8.80 8.80 3.0K
14:16 8.80 8.80 8.79 8.79 4.3K
14:17 8.80 8.80 8.79 8.79 1.7K
14:18 8.80 8.80 8.79 8.80 6.4K
14:19 8.80 8.80 8.79 8.80 7.3K
14:20 8.80 8.80 8.79 8.79 16.7K
14:21 8.79 8.79 8.79 8.79 8.9K
14:22 8.79 8.79 8.78 8.78 6.6K
14:23 8.77 8.78 8.77 8.78 2.8K
14:24 8.78 8.78 8.78 8.78 1.9K
14:25 8.77 8.77 8.77 8.77 5.1K
14:26 8.76 8.76 8.76 8.76 10.2K
14:27 8.76 8.76 8.76 8.76 24.1K
14:28 8.77 8.80 8.77 8.80 20.4K
14:29 8.80 8.80 8.79 8.79 2.7K
14:30 8.80 8.80 8.80 8.80 8.8K
14:31 8.81 8.81 8.81 8.81 2.4K
14:32 8.81 8.81 8.81 8.81 1.7K
14:33 8.81 8.82 8.81 8.81 18.3K
14:34 8.80 8.80 8.80 8.80 4.5K
14:35 8.80 8.80 8.79 8.79 3.8K
14:36 8.79 8.80 8.79 8.80 13.0K
14:37 8.79 8.80 8.79 8.80 101.3K
14:38 8.80 8.80 8.80 8.80 3.2K
14:39 8.80 8.81 8.80 8.80 9.0K
14:40 8.80 8.81 8.80 8.80 12.3K
14:41 8.80 8.80 8.80 8.80 0.4K
14:42 8.81 8.81 8.80 8.80 5.4K
14:43 8.81 8.81 8.80 8.80 2.6K
14:44 8.81 8.81 8.79 8.80 27.6K
14:45 8.80 8.80 8.78 8.78 10.6K
14:46 8.77 8.78 8.77 8.78 1.0K
14:47 8.78 8.78 8.78 8.78 1.4K
14:48 8.78 8.78 8.77 8.77 4.9K
14:49 8.78 8.78 8.77 8.77 1.3K
14:50 8.78 8.78 8.77 8.78 3.5K
14:51 8.78 8.78 8.78 8.78 1.7K
14:52 8.78 8.78 8.77 8.78 3.0K
14:53 8.78 8.78 8.78 8.78 4.3K
14:54 8.78 8.78 8.77 8.77 6.8K
14:55 8.77 8.78 8.77 8.78 7.9K
14:56 8.78 8.78 8.77 8.77 4.2K
14:57 8.77 8.79 8.77 8.78 66.7K
14:58 8.79 8.79 8.78 8.78 13.5K
14:59 8.78 8.78 8.77 8.77 13.6K
15:00 8.78 8.78 8.78 8.78 5.5K
15:01 8.80 8.80 8.80 8.80 11.3K
15:02 8.80 8.80 8.80 8.80 17.8K
15:03 8.80 8.80 8.80 8.80 4.8K
15:04 8.79 8.82 8.79 8.81 35.8K
15:05 8.81 8.83 8.81 8.83 9.7K
15:06 8.83 8.83 8.83 8.83 13.6K
15:07 8.83 8.84 8.83 8.84 9.8K
15:08 8.83 8.83 8.82 8.83 54.2K
15:09 8.83 8.83 8.83 8.83 9.4K
15:10 8.83 8.84 8.83 8.83 20.2K
15:11 8.83 8.83 8.83 8.83 10.1K
15:12 8.83 8.83 8.83 8.83 5.2K
15:13 8.83 8.83 8.82 8.82 2.2K
15:14 8.83 8.83 8.82 8.82 2.7K
15:15 8.82 8.83 8.82 8.83 6.6K
15:16 8.82 8.82 8.82 8.82 20.7K
15:17 8.81 8.82 8.81 8.82 2.8K
15:18 8.82 8.82 8.81 8.81 3.8K
15:19 8.81 8.82 8.81 8.82 5.4K
15:20 8.82 8.82 8.82 8.82 2.2K
15:21 8.82 8.83 8.82 8.83 22.4K
15:22 8.83 8.83 8.82 8.82 19.0K
15:23 8.81 8.83 8.81 8.83 32.4K
15:24 8.83 8.83 8.81 8.82 22.2K
15:25 8.82 8.82 8.81 8.81 3.6K
15:26 8.81 8.81 8.80 8.80 9.1K
15:27 8.80 8.81 8.80 8.80 4.6K
15:28 8.80 8.80 8.79 8.79 5.5K
15:29 8.79 8.80 8.78 8.79 26.5K
15:30 8.79 8.79 8.78 8.78 10.3K
15:31 8.79 8.79 8.79 8.79 2.5K
15:32 8.79 8.80 8.79 8.80 24.8K
15:33 8.81 8.81 8.81 8.81 11.2K
15:34 8.81 8.81 8.80 8.80 24.6K
15:35 8.81 8.81 8.80 8.81 7.8K
15:36 8.81 8.81 8.80 8.81 13.6K
15:37 8.81 8.81 8.81 8.81 11.1K
15:38 8.81 8.81 8.81 8.81 6.4K
15:39 8.81 8.81 8.80 8.81 40.5K
15:40 8.81 8.81 8.79 8.79 27.8K
15:41 8.79 8.80 8.77 8.78 18.7K
15:42 8.77 8.78 8.77 8.78 4.5K
15:43 8.77 8.78 8.77 8.78 6.2K
15:44 8.78 8.78 8.78 8.78 12.1K
15:45 8.77 8.79 8.77 8.77 48.5K
15:46 8.77 8.77 8.76 8.77 33.3K
15:47 8.77 8.78 8.77 8.78 19.3K
15:48 8.78 8.78 8.77 8.78 15.4K
15:49 8.77 8.78 8.77 8.78 14.2K
15:50 8.78 8.79 8.77 8.78 36.6K
15:51 8.78 8.78 8.78 8.78 12.6K
15:52 8.78 8.78 8.78 8.78 10.0K
15:53 8.78 8.78 8.77 8.78 11.0K
15:54 8.79 8.80 8.79 8.79 58.0K
15:55 8.79 8.79 8.77 8.77 61.4K
15:56 8.77 8.77 8.76 8.76 30.9K
15:57 8.76 8.77 8.75 8.77 88.7K
15:58 8.77 8.79 8.77 8.78 100.1K
15:59 8.79 8.79 8.75 8.76 725.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available