Compass

COMP
🏛️ usa →
8.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.57 9.61 9.55 9.59 143.8K
09:31 9.59 9.60 9.58 9.59 21.4K
09:32 9.58 9.58 9.58 9.58 9.2K
09:33 9.59 9.61 9.58 9.61 23.4K
09:34 9.61 9.63 9.61 9.63 9.3K
09:35 9.63 9.68 9.63 9.66 80.1K
09:36 9.66 9.66 9.64 9.64 24.5K
09:37 9.65 9.66 9.64 9.66 42.8K
09:38 9.66 9.66 9.65 9.65 18.3K
09:39 9.65 9.67 9.65 9.67 32.8K
09:40 9.68 9.74 9.66 9.66 80.4K
09:41 9.66 9.66 9.61 9.61 16.1K
09:42 9.62 9.64 9.62 9.64 20.9K
09:43 9.65 9.65 9.62 9.62 9.2K
09:44 9.62 9.63 9.62 9.62 7.8K
09:45 9.63 9.63 9.59 9.60 16.1K
09:46 9.59 9.60 9.58 9.59 26.1K
09:47 9.59 9.61 9.59 9.61 12.4K
09:48 9.61 9.61 9.59 9.61 8.8K
09:49 9.60 9.65 9.60 9.65 13.9K
09:50 9.64 9.64 9.63 9.63 10.2K
09:51 9.63 9.63 9.59 9.59 9.9K
09:52 9.60 9.60 9.58 9.60 18.1K
09:53 9.58 9.61 9.58 9.60 14.0K
09:54 9.60 9.60 9.59 9.59 9.0K
09:55 9.62 9.62 9.60 9.60 18.0K
09:56 9.61 9.61 9.60 9.60 45.6K
09:57 9.60 9.60 9.59 9.60 7.2K
09:58 9.60 9.61 9.60 9.61 9.1K
09:59 9.61 9.65 9.61 9.64 58.1K
10:00 9.64 9.64 9.63 9.63 54.0K
10:01 9.62 9.62 9.60 9.61 48.1K
10:02 9.61 9.62 9.61 9.62 20.5K
10:03 9.61 9.64 9.61 9.63 19.8K
10:04 9.64 9.65 9.64 9.65 6.7K
10:05 9.64 9.64 9.58 9.58 65.2K
10:06 9.59 9.59 9.57 9.57 8.3K
10:07 9.58 9.58 9.53 9.54 85.1K
10:08 9.53 9.54 9.52 9.52 33.2K
10:09 9.50 9.52 9.50 9.51 101.2K
10:10 9.52 9.52 9.50 9.51 21.7K
10:11 9.49 9.49 9.48 9.48 34.1K
10:12 9.48 9.49 9.48 9.49 22.3K
10:13 9.48 9.48 9.47 9.48 5.4K
10:14 9.47 9.47 9.46 9.46 5.9K
10:15 9.43 9.43 9.42 9.42 728.4K
10:16 9.41 9.41 9.38 9.38 17.9K
10:17 9.38 9.39 9.37 9.38 11.1K
10:18 9.38 9.38 9.30 9.30 46.3K
10:19 9.31 9.31 9.30 9.30 21.5K
10:20 9.31 9.34 9.31 9.34 14.5K
10:21 9.34 9.34 9.28 9.29 36.8K
10:22 9.29 9.31 9.29 9.29 17.9K
10:23 9.28 9.29 9.28 9.28 16.7K
10:24 9.28 9.28 9.26 9.26 16.6K
10:25 9.27 9.27 9.26 9.26 21.9K
10:26 9.25 9.26 9.25 9.26 14.1K
10:27 9.27 9.30 9.27 9.29 12.3K
10:28 9.28 9.28 9.26 9.26 11.9K
10:29 9.25 9.27 9.25 9.27 26.5K
10:30 9.27 9.27 9.25 9.27 11.5K
10:31 9.26 9.26 9.25 9.25 14.5K
10:32 9.25 9.26 9.24 9.24 4.8K
10:33 9.25 9.27 9.25 9.27 15.8K
10:34 9.27 9.27 9.26 9.27 7.1K
10:35 9.28 9.28 9.25 9.25 7.7K
10:36 9.25 9.27 9.24 9.26 26.0K
10:37 9.25 9.25 9.24 9.25 15.5K
10:38 9.25 9.25 9.24 9.25 8.9K
10:39 9.24 9.24 9.24 9.24 4.0K
10:40 9.24 9.28 9.24 9.28 16.9K
10:41 9.28 9.28 9.25 9.25 4.4K
10:42 9.25 9.25 9.24 9.24 2.4K
10:43 9.24 9.24 9.22 9.24 24.7K
10:44 9.24 9.25 9.24 9.25 10.6K
10:45 9.24 9.25 9.24 9.25 10.8K
10:46 9.25 9.25 9.23 9.24 9.9K
10:47 9.23 9.25 9.22 9.25 18.9K
10:48 9.25 9.25 9.24 9.25 34.3K
10:49 9.24 9.26 9.24 9.26 6.2K
10:50 9.25 9.25 9.25 9.25 2.1K
10:51 9.25 9.27 9.25 9.27 17.3K
10:52 9.27 9.28 9.27 9.28 8.6K
10:53 9.27 9.29 9.27 9.29 28.1K
10:54 9.29 9.30 9.29 9.30 2.3K
10:55 9.30 9.30 9.30 9.30 1.3K
10:56 9.30 9.30 9.29 9.29 3.2K
10:57 9.29 9.29 9.29 9.29 1.7K
10:58 9.28 9.28 9.26 9.26 7.7K
10:59 9.26 9.26 9.25 9.25 1.5K
11:00 9.25 9.27 9.25 9.27 8.0K
11:01 9.27 9.28 9.26 9.28 9.8K
11:02 9.28 9.29 9.28 9.29 12.8K
11:03 9.29 9.29 9.28 9.28 5.2K
11:04 9.28 9.28 9.27 9.28 3.8K
11:05 9.28 9.28 9.28 9.28 5.3K
11:06 9.28 9.29 9.28 9.29 4.0K
11:07 9.30 9.30 9.28 9.28 14.4K
11:08 9.28 9.28 9.28 9.28 13.1K
11:09 9.28 9.28 9.28 9.28 1.1K
11:10 9.27 9.27 9.25 9.25 18.1K
11:11 9.25 9.26 9.25 9.26 7.9K
11:12 9.26 9.26 9.26 9.26 5.6K
11:13 9.27 9.29 9.27 9.28 12.1K
11:14 9.28 9.30 9.28 9.30 12.2K
11:15 9.29 9.30 9.29 9.29 11.7K
11:16 9.31 9.31 9.31 9.31 7.7K
11:17 9.31 9.32 9.31 9.31 11.5K
11:18 9.31 9.32 9.30 9.30 16.3K
11:19 9.31 9.33 9.31 9.33 12.7K
11:20 9.32 9.33 9.32 9.32 13.8K
11:21 9.32 9.32 9.30 9.30 16.6K
11:22 9.31 9.32 9.31 9.31 22.0K
11:23 9.33 9.34 9.33 9.34 2.2K
11:24 9.34 9.34 9.32 9.32 12.2K
11:25 9.32 9.32 9.31 9.32 19.3K
11:26 9.31 9.32 9.30 9.32 50.8K
11:27 9.33 9.33 9.33 9.33 3.3K
11:28 9.33 9.34 9.33 9.34 6.0K
11:30 9.34 9.34 9.33 9.34 20.2K
11:31 9.32 9.32 9.32 9.32 16.4K
11:32 9.32 9.32 9.30 9.31 10.6K
11:33 9.31 9.31 9.31 9.31 15.1K
11:34 9.31 9.31 9.30 9.30 2.5K
11:35 9.30 9.32 9.30 9.32 9.3K
11:36 9.32 9.33 9.32 9.33 4.4K
11:37 9.33 9.33 9.32 9.32 2.1K
11:38 9.32 9.32 9.32 9.32 11.3K
11:39 9.33 9.33 9.33 9.33 2.9K
11:40 9.34 9.34 9.33 9.33 11.4K
11:41 9.34 9.34 9.33 9.33 4.8K
11:42 9.33 9.33 9.33 9.33 3.3K
11:43 9.34 9.34 9.33 9.33 10.8K
11:44 9.33 9.34 9.33 9.34 16.4K
11:45 9.35 9.35 9.34 9.34 38.8K
11:46 9.33 9.33 9.32 9.32 28.7K
11:47 9.31 9.32 9.31 9.32 4.8K
11:48 9.32 9.32 9.30 9.30 6.1K
11:49 9.30 9.31 9.30 9.31 8.0K
11:50 9.30 9.30 9.28 9.29 10.4K
11:51 9.29 9.29 9.29 9.29 7.4K
11:52 9.30 9.30 9.29 9.29 10.4K
11:53 9.29 9.29 9.29 9.29 9.9K
11:54 9.28 9.28 9.27 9.28 5.3K
11:55 9.29 9.30 9.29 9.30 6.3K
11:56 9.30 9.32 9.30 9.32 11.4K
11:57 9.31 9.31 9.31 9.31 6.7K
11:58 9.31 9.31 9.30 9.30 4.7K
11:59 9.30 9.30 9.30 9.30 12.4K
12:00 9.31 9.32 9.31 9.32 2.6K
12:01 9.32 9.32 9.31 9.31 6.2K
12:02 9.31 9.31 9.31 9.31 8.8K
12:03 9.30 9.30 9.30 9.30 2.7K
12:04 9.30 9.31 9.30 9.31 9.6K
12:05 9.30 9.31 9.30 9.31 2.7K
12:06 9.32 9.32 9.32 9.32 1.4K
12:07 9.31 9.32 9.30 9.30 4.2K
12:08 9.30 9.31 9.30 9.31 11.0K
12:09 9.31 9.31 9.31 9.31 1.4K
12:10 9.31 9.32 9.31 9.32 10.1K
12:11 9.32 9.32 9.30 9.30 8.5K
12:12 9.31 9.31 9.31 9.31 3.0K
12:13 9.31 9.31 9.31 9.31 8.0K
12:14 9.31 9.31 9.30 9.31 6.6K
12:15 9.31 9.32 9.31 9.32 20.9K
12:16 9.32 9.32 9.32 9.32 0.7K
12:17 9.31 9.32 9.31 9.31 6.8K
12:18 9.30 9.30 9.30 9.30 3.8K
12:19 9.31 9.31 9.30 9.31 5.8K
12:20 9.31 9.31 9.31 9.31 2.7K
12:21 9.31 9.31 9.29 9.29 8.2K
12:22 9.29 9.30 9.29 9.29 11.9K
12:23 9.29 9.32 9.29 9.32 56.3K
12:24 9.34 9.36 9.34 9.36 85.1K
12:25 9.36 9.36 9.36 9.36 0.4K
12:26 9.36 9.36 9.36 9.36 4.4K
12:27 9.36 9.36 9.36 9.36 0.7K
12:28 9.35 9.35 9.35 9.35 0.8K
12:29 9.35 9.35 9.35 9.35 11.1K
12:30 9.34 9.35 9.34 9.35 3.4K
12:31 9.35 9.35 9.35 9.35 1.4K
12:32 9.35 9.35 9.35 9.35 7.0K
12:33 9.35 9.35 9.33 9.33 7.3K
12:34 9.33 9.33 9.32 9.32 5.6K
12:35 9.32 9.32 9.31 9.31 12.2K
12:36 9.31 9.31 9.31 9.31 5.9K
12:37 9.31 9.31 9.31 9.31 5.0K
12:38 9.32 9.32 9.32 9.32 4.2K
12:39 9.32 9.32 9.32 9.32 3.2K
12:40 9.32 9.32 9.31 9.32 17.7K
12:41 9.32 9.33 9.32 9.33 3.0K
12:42 9.34 9.34 9.33 9.34 5.9K
12:43 9.34 9.34 9.33 9.33 3.3K
12:44 9.33 9.33 9.33 9.33 2.9K
12:45 9.33 9.34 9.33 9.34 3.5K
12:46 9.34 9.36 9.34 9.36 4.2K
12:47 9.35 9.35 9.33 9.33 10.5K
12:48 9.34 9.35 9.34 9.35 8.9K
12:49 9.35 9.35 9.34 9.35 1.4K
12:50 9.36 9.36 9.35 9.36 15.2K
12:51 9.37 9.37 9.36 9.37 61.2K
12:52 9.38 9.38 9.38 9.38 11.9K
12:53 9.39 9.39 9.36 9.37 41.9K
12:54 9.36 9.38 9.36 9.37 5.8K
12:55 9.38 9.38 9.36 9.37 5.5K
12:56 9.37 9.38 9.37 9.38 3.4K
12:57 9.38 9.39 9.38 9.39 43.3K
12:58 9.39 9.40 9.39 9.40 19.4K
12:59 9.40 9.40 9.40 9.40 43.2K
13:00 9.40 9.42 9.40 9.42 28.1K
13:01 9.42 9.42 9.42 9.42 1.6K
13:02 9.41 9.41 9.41 9.41 25.0K
13:04 9.41 9.41 9.40 9.40 4.9K
13:05 9.39 9.39 9.38 9.38 5.9K
13:06 9.38 9.38 9.38 9.38 7.5K
13:07 9.39 9.39 9.38 9.38 6.4K
13:08 9.38 9.40 9.38 9.40 14.3K
13:09 9.40 9.41 9.40 9.41 4.8K
13:10 9.41 9.41 9.41 9.41 0.8K
13:11 9.41 9.42 9.41 9.42 11.2K
13:12 9.42 9.43 9.42 9.43 2.9K
13:13 9.43 9.43 9.43 9.43 1.2K
13:14 9.43 9.44 9.43 9.44 9.0K
13:15 9.44 9.44 9.44 9.44 1.0K
13:16 9.43 9.45 9.43 9.45 9.5K
13:17 9.45 9.45 9.44 9.45 16.1K
13:18 9.45 9.45 9.45 9.45 3.1K
13:19 9.44 9.45 9.44 9.45 2.0K
13:20 9.45 9.45 9.45 9.45 1.1K
13:21 9.45 9.45 9.45 9.45 16.2K
13:22 9.46 9.48 9.46 9.48 31.3K
13:23 9.48 9.49 9.48 9.49 40.3K
13:24 9.50 9.53 9.50 9.53 14.0K
13:25 9.52 9.52 9.51 9.51 17.2K
13:26 9.51 9.52 9.51 9.52 12.4K
13:27 9.52 9.54 9.52 9.54 23.1K
13:28 9.54 9.54 9.53 9.53 25.1K
13:29 9.53 9.54 9.53 9.54 7.9K
13:30 9.54 9.55 9.53 9.55 14.9K
13:31 9.55 9.55 9.54 9.54 7.7K
13:32 9.54 9.55 9.54 9.55 5.5K
13:33 9.55 9.57 9.55 9.56 15.2K
13:34 9.56 9.57 9.56 9.57 25.9K
13:35 9.56 9.56 9.56 9.56 3.2K
13:36 9.56 9.56 9.55 9.56 14.0K
13:37 9.57 9.57 9.56 9.56 7.4K
13:38 9.56 9.57 9.56 9.57 11.1K
13:39 9.57 9.58 9.57 9.58 5.8K
13:40 9.58 9.58 9.57 9.58 11.8K
13:41 9.57 9.57 9.57 9.57 9.6K
13:42 9.56 9.56 9.54 9.55 38.3K
13:43 9.55 9.55 9.54 9.55 18.9K
13:44 9.55 9.59 9.55 9.58 26.9K
13:45 9.57 9.58 9.57 9.58 18.5K
13:46 9.57 9.57 9.55 9.55 43.1K
13:47 9.55 9.55 9.54 9.55 44.3K
13:48 9.55 9.55 9.54 9.54 15.2K
13:49 9.53 9.53 9.51 9.51 16.0K
13:50 9.51 9.53 9.51 9.53 16.3K
13:51 9.53 9.53 9.53 9.53 4.2K
13:52 9.54 9.54 9.54 9.54 6.0K
13:53 9.54 9.55 9.54 9.55 2.5K
13:54 9.54 9.55 9.54 9.54 12.6K
13:55 9.54 9.54 9.53 9.53 15.0K
13:56 9.53 9.54 9.53 9.54 11.8K
13:57 9.53 9.54 9.53 9.54 6.7K
13:58 9.53 9.56 9.53 9.56 21.9K
13:59 9.56 9.56 9.56 9.56 4.0K
14:00 9.56 9.57 9.55 9.57 7.5K
14:01 9.58 9.58 9.57 9.57 7.9K
14:02 9.57 9.57 9.57 9.57 7.5K
14:03 9.56 9.56 9.56 9.56 5.2K
14:04 9.57 9.57 9.56 9.56 3.0K
14:05 9.56 9.57 9.56 9.57 7.3K
14:06 9.57 9.57 9.56 9.56 5.9K
14:07 9.56 9.56 9.56 9.56 7.3K
14:08 9.55 9.55 9.54 9.55 16.1K
14:09 9.56 9.56 9.55 9.55 6.2K
14:10 9.56 9.58 9.56 9.58 19.6K
14:11 9.58 9.58 9.57 9.57 5.1K
14:12 9.57 9.57 9.56 9.56 8.5K
14:13 9.56 9.57 9.56 9.56 10.9K
14:14 9.57 9.57 9.57 9.57 3.1K
14:15 9.57 9.57 9.57 9.57 1.8K
14:16 9.57 9.57 9.56 9.56 8.2K
14:17 9.55 9.55 9.55 9.55 4.5K
14:18 9.55 9.55 9.55 9.55 2.2K
14:19 9.54 9.55 9.54 9.54 8.1K
14:20 9.55 9.55 9.55 9.55 8.0K
14:21 9.55 9.55 9.55 9.55 1.7K
14:22 9.55 9.55 9.54 9.54 29.8K
14:23 9.54 9.54 9.54 9.54 9.4K
14:24 9.53 9.53 9.52 9.52 4.4K
14:25 9.51 9.51 9.51 9.51 0.4K
14:26 9.51 9.51 9.50 9.50 4.4K
14:27 9.50 9.51 9.50 9.51 14.4K
14:28 9.52 9.52 9.51 9.52 8.3K
14:29 9.52 9.53 9.52 9.53 9.6K
14:30 9.52 9.53 9.52 9.53 2.0K
14:31 9.53 9.55 9.53 9.55 16.2K
14:32 9.55 9.55 9.55 9.55 20.2K
14:33 9.56 9.56 9.56 9.56 5.8K
14:34 9.55 9.56 9.55 9.56 20.8K
14:35 9.56 9.56 9.55 9.56 20.7K
14:36 9.56 9.56 9.54 9.55 46.8K
14:37 9.55 9.57 9.55 9.57 27.1K
14:38 9.58 9.58 9.57 9.58 14.7K
14:39 9.57 9.57 9.55 9.55 6.5K
14:40 9.54 9.54 9.54 9.54 0.4K
14:41 9.54 9.54 9.52 9.52 3.2K
14:42 9.52 9.52 9.52 9.52 6.6K
14:43 9.54 9.54 9.54 9.54 7.9K
14:44 9.54 9.55 9.54 9.55 17.8K
14:45 9.55 9.55 9.54 9.54 4.5K
14:46 9.54 9.55 9.53 9.53 5.1K
14:47 9.54 9.54 9.53 9.54 3.9K
14:48 9.54 9.55 9.54 9.54 9.6K
14:49 9.54 9.54 9.53 9.53 12.9K
14:50 9.54 9.55 9.54 9.54 13.7K
14:51 9.54 9.54 9.53 9.53 13.0K
14:52 9.53 9.54 9.52 9.54 33.9K
14:53 9.54 9.54 9.53 9.54 17.7K
14:54 9.54 9.54 9.54 9.54 10.2K
14:55 9.53 9.53 9.53 9.53 4.4K
14:56 9.53 9.54 9.52 9.54 12.3K
14:57 9.53 9.54 9.53 9.54 7.7K
14:58 9.54 9.54 9.54 9.54 2.2K
14:59 9.54 9.55 9.54 9.54 7.3K
15:00 9.54 9.54 9.53 9.54 5.1K
15:01 9.55 9.55 9.54 9.55 16.3K
15:02 9.55 9.55 9.55 9.55 0.5K
15:03 9.55 9.56 9.55 9.56 6.0K
15:04 9.56 9.56 9.56 9.56 0.9K
15:05 9.56 9.57 9.56 9.57 6.2K
15:06 9.57 9.58 9.57 9.58 5.2K
15:07 9.57 9.57 9.57 9.57 3.8K
15:08 9.57 9.58 9.57 9.58 9.1K
15:09 9.58 9.59 9.58 9.59 4.4K
15:10 9.59 9.59 9.58 9.58 3.5K
15:11 9.58 9.59 9.58 9.58 6.2K
15:12 9.58 9.58 9.57 9.57 8.7K
15:13 9.58 9.58 9.58 9.58 15.8K
15:14 9.56 9.56 9.56 9.56 17.1K
15:15 9.56 9.58 9.56 9.58 63.3K
15:16 9.58 9.58 9.58 9.58 6.9K
15:17 9.59 9.59 9.59 9.59 5.4K
15:18 9.59 9.59 9.58 9.58 1.5K
15:19 9.59 9.60 9.58 9.59 16.4K
15:20 9.59 9.59 9.58 9.58 14.7K
15:21 9.58 9.58 9.57 9.57 3.9K
15:22 9.58 9.58 9.57 9.57 10.5K
15:23 9.57 9.58 9.57 9.58 8.3K
15:24 9.58 9.58 9.57 9.57 4.1K
15:25 9.58 9.60 9.57 9.59 47.2K
15:26 9.60 9.60 9.60 9.60 5.0K
15:27 9.60 9.61 9.60 9.61 18.1K
15:28 9.61 9.62 9.61 9.62 19.6K
15:29 9.62 9.62 9.62 9.62 2.3K
15:30 9.62 9.62 9.61 9.62 12.4K
15:31 9.62 9.62 9.60 9.61 15.0K
15:32 9.61 9.61 9.59 9.60 28.9K
15:33 9.60 9.61 9.60 9.61 18.7K
15:34 9.62 9.63 9.61 9.63 30.8K
15:35 9.63 9.63 9.63 9.63 15.2K
15:36 9.63 9.63 9.63 9.63 4.1K
15:37 9.63 9.63 9.62 9.62 11.6K
15:38 9.62 9.62 9.62 9.62 7.0K
15:39 9.62 9.62 9.61 9.61 16.1K
15:40 9.62 9.63 9.61 9.62 20.8K
15:41 9.63 9.63 9.62 9.63 16.9K
15:42 9.63 9.64 9.63 9.64 48.6K
15:43 9.64 9.64 9.63 9.64 2.8K
15:44 9.64 9.64 9.63 9.64 13.2K
15:45 9.63 9.64 9.63 9.64 27.0K
15:46 9.64 9.64 9.64 9.64 31.0K
15:47 9.63 9.64 9.62 9.62 49.5K
15:48 9.62 9.64 9.62 9.64 43.7K
15:49 9.63 9.64 9.62 9.63 17.4K
15:50 9.64 9.64 9.62 9.63 24.1K
15:51 9.63 9.64 9.62 9.64 34.2K
15:52 9.65 9.67 9.65 9.67 71.8K
15:53 9.67 9.67 9.63 9.63 130.3K
15:54 9.63 9.66 9.62 9.66 94.7K
15:55 9.67 9.68 9.67 9.68 59.9K
15:56 9.68 9.68 9.67 9.68 100.8K
15:57 9.69 9.69 9.67 9.68 192.8K
15:58 9.68 9.69 9.68 9.68 166.8K
15:59 9.68 9.68 9.65 9.65 857.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available