S&P/TSX Banks Index

GSPTXBA
🏛️ canada →
5,861.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,567.62 4,571.91 4,567.62 4,570.36 148.9K
09:31 4,566.72 4,570.07 4,566.72 4,570.07 44.1K
09:32 4,570.46 4,570.46 4,563.36 4,563.36 96.7K
09:33 4,560.40 4,563.80 4,560.40 4,560.85 91.3K
09:34 4,559.78 4,560.04 4,557.42 4,557.42 45.5K
09:35 4,560.82 4,561.25 4,556.94 4,556.94 51.2K
09:36 4,558.88 4,559.79 4,558.46 4,559.79 44.8K
09:37 4,559.51 4,559.51 4,555.80 4,555.80 38.2K
09:38 4,555.18 4,557.37 4,555.18 4,556.87 46.4K
09:39 4,554.04 4,554.60 4,554.02 4,554.02 28.5K
09:40 4,554.65 4,557.00 4,554.40 4,554.99 22.9K
09:41 4,554.49 4,555.19 4,554.15 4,554.15 34.6K
09:42 4,552.58 4,552.58 4,551.16 4,552.51 36.9K
09:43 4,550.40 4,550.89 4,549.90 4,550.89 33.5K
09:44 4,551.39 4,551.39 4,549.58 4,549.73 41.5K
09:45 4,549.19 4,554.19 4,549.19 4,553.36 82.6K
09:46 4,553.23 4,553.95 4,552.39 4,552.39 31.1K
09:47 4,552.71 4,552.71 4,552.38 4,552.48 37.2K
09:48 4,553.07 4,553.07 4,551.80 4,552.55 32.2K
09:49 4,553.56 4,554.29 4,553.56 4,554.29 32.0K
09:50 4,554.64 4,559.02 4,554.13 4,559.02 39.5K
09:51 4,557.75 4,559.17 4,557.75 4,558.56 26.8K
09:52 4,556.37 4,556.37 4,554.92 4,555.90 25.6K
09:53 4,555.71 4,555.71 4,554.73 4,554.73 29.2K
09:54 4,555.68 4,559.47 4,555.68 4,559.47 53.1K
09:55 4,559.93 4,559.93 4,559.28 4,559.28 34.8K
09:56 4,559.02 4,559.50 4,558.40 4,559.50 37.3K
09:57 4,558.62 4,559.35 4,558.62 4,559.35 27.8K
09:58 4,560.22 4,562.50 4,560.22 4,562.50 93.9K
09:59 4,562.35 4,562.40 4,560.74 4,562.40 47.5K
10:00 4,561.11 4,563.28 4,561.11 4,563.03 39.8K
10:01 4,562.67 4,562.67 4,561.67 4,561.67 2,531.1K
10:02 4,560.98 4,562.65 4,560.97 4,562.65 26.0K
10:03 4,561.74 4,561.74 4,560.10 4,560.77 45.5K
10:04 4,560.72 4,561.49 4,560.66 4,561.49 17.2K
10:05 4,561.31 4,561.31 4,560.77 4,560.77 17.6K
10:06 4,559.48 4,560.66 4,559.48 4,560.66 13.7K
10:07 4,561.10 4,561.10 4,559.22 4,559.22 31.0K
10:08 4,558.28 4,558.48 4,557.45 4,557.45 33.4K
10:09 4,556.83 4,556.83 4,556.25 4,556.36 14.3K
10:10 4,557.10 4,557.74 4,554.05 4,554.05 29.7K
10:11 4,553.47 4,553.97 4,553.47 4,553.72 26.9K
10:12 4,553.74 4,553.74 4,552.95 4,553.62 12.5K
10:13 4,555.06 4,555.24 4,554.64 4,555.05 24.3K
10:14 4,555.08 4,557.73 4,555.08 4,557.73 24.5K
10:15 4,557.63 4,558.75 4,557.63 4,558.75 23.3K
10:16 4,558.27 4,558.70 4,557.42 4,557.42 19.8K
10:17 4,557.32 4,557.32 4,556.80 4,557.06 11.8K
10:18 4,556.04 4,556.04 4,553.59 4,553.59 31.9K
10:19 4,554.42 4,556.41 4,554.42 4,556.15 20.8K
10:20 4,556.65 4,556.65 4,553.06 4,553.06 16.0K
10:21 4,552.98 4,553.53 4,552.98 4,553.34 12.8K
10:22 4,553.01 4,553.01 4,551.02 4,551.02 27.8K
10:23 4,550.46 4,551.54 4,550.46 4,550.69 17.7K
10:24 4,550.85 4,551.90 4,550.85 4,551.90 19.6K
10:25 4,551.18 4,552.45 4,551.18 4,552.45 19.9K
10:26 4,552.35 4,553.36 4,552.35 4,553.13 17.0K
10:27 4,552.83 4,553.41 4,552.59 4,553.41 16.4K
10:28 4,554.09 4,554.11 4,553.62 4,553.67 15.3K
10:29 4,554.18 4,554.18 4,553.22 4,553.87 19.6K
10:30 4,554.05 4,554.15 4,553.99 4,554.01 13.2K
10:31 4,553.68 4,553.97 4,553.30 4,553.30 9.1K
10:32 4,553.54 4,553.54 4,553.15 4,553.52 22.0K
10:33 4,554.57 4,554.57 4,554.05 4,554.19 12.4K
10:34 4,554.70 4,554.97 4,554.14 4,554.81 49.0K
10:35 4,555.13 4,555.13 4,554.28 4,554.28 33.4K
10:36 4,554.42 4,554.42 4,553.24 4,553.40 57.1K
10:37 4,556.15 4,556.39 4,555.44 4,556.14 109.1K
10:38 4,555.78 4,555.78 4,555.15 4,555.43 27.6K
10:39 4,554.92 4,555.33 4,554.72 4,555.33 16.9K
10:40 4,555.71 4,556.51 4,555.66 4,556.51 17.6K
10:41 4,556.11 4,556.11 4,555.75 4,555.87 7.2K
10:42 4,556.10 4,556.56 4,555.47 4,555.47 21.7K
10:43 4,555.53 4,555.90 4,555.37 4,555.49 17.2K
10:44 4,555.50 4,555.50 4,555.00 4,555.16 19.4K
10:45 4,554.89 4,554.99 4,554.02 4,554.99 73.8K
10:46 4,554.81 4,554.81 4,554.65 4,554.75 28.7K
10:47 4,554.85 4,555.04 4,553.75 4,553.75 39.7K
10:48 4,552.93 4,553.48 4,552.65 4,552.65 20.2K
10:49 4,552.87 4,552.92 4,552.62 4,552.85 11.1K
10:50 4,553.00 4,554.17 4,553.00 4,553.49 26.7K
10:51 4,553.38 4,553.38 4,552.66 4,553.34 42.5K
10:52 4,553.31 4,554.23 4,553.31 4,553.91 50.6K
10:53 4,553.46 4,553.47 4,553.23 4,553.47 18.6K
10:54 4,553.28 4,553.92 4,553.28 4,553.92 5.9K
10:55 4,553.96 4,553.96 4,553.47 4,553.47 15.7K
10:56 4,553.56 4,554.31 4,553.56 4,554.06 27.2K
10:57 4,554.09 4,554.93 4,554.09 4,554.93 19.6K
10:58 4,554.96 4,554.96 4,554.72 4,554.81 18.7K
10:59 4,555.71 4,557.17 4,555.55 4,557.17 25.7K
11:00 4,557.39 4,557.39 4,556.43 4,556.43 19.9K
11:01 4,556.22 4,557.10 4,556.22 4,557.10 12.1K
11:02 4,556.76 4,557.49 4,556.76 4,557.49 20.5K
11:03 4,557.34 4,557.34 4,557.13 4,557.21 14.5K
11:04 4,557.54 4,558.03 4,557.54 4,558.01 11.7K
11:05 4,557.24 4,557.24 4,556.54 4,556.54 15.9K
11:06 4,556.46 4,557.64 4,556.46 4,557.64 25.8K
11:07 4,557.18 4,557.18 4,556.68 4,556.93 21.0K
11:08 4,556.65 4,556.65 4,555.77 4,555.81 24.6K
11:09 4,556.04 4,556.50 4,555.73 4,555.94 27.5K
11:10 4,555.78 4,556.75 4,555.56 4,556.75 30.9K
11:11 4,558.09 4,558.09 4,557.06 4,557.44 49.2K
11:12 4,557.65 4,558.30 4,557.65 4,557.93 17.4K
11:13 4,558.70 4,559.80 4,558.37 4,559.80 46.0K
11:14 4,559.61 4,559.61 4,558.98 4,558.98 24.5K
11:15 4,558.87 4,558.87 4,557.80 4,557.80 15.6K
11:16 4,557.26 4,557.26 4,556.84 4,556.84 22.3K
11:17 4,556.95 4,556.95 4,556.28 4,556.28 10.4K
11:18 4,556.13 4,556.43 4,556.13 4,556.43 22.6K
11:19 4,556.20 4,556.48 4,556.08 4,556.48 16.3K
11:20 4,555.88 4,555.88 4,554.35 4,554.35 39.1K
11:21 4,552.88 4,552.88 4,551.37 4,551.58 43.2K
11:22 4,551.59 4,551.68 4,551.05 4,551.14 9.5K
11:23 4,550.65 4,550.65 4,550.39 4,550.52 36.4K
11:24 4,550.70 4,551.39 4,550.70 4,551.39 15.4K
11:25 4,551.13 4,552.25 4,550.68 4,552.25 46.5K
11:26 4,552.50 4,552.50 4,551.60 4,551.60 66.3K
11:27 4,551.66 4,552.14 4,551.66 4,551.99 33.1K
11:28 4,552.09 4,552.11 4,551.42 4,551.42 24.5K
11:29 4,550.95 4,550.95 4,549.11 4,549.11 29.4K
11:30 4,549.38 4,549.38 4,547.71 4,547.71 20.1K
11:31 4,544.83 4,545.79 4,544.83 4,545.46 77.6K
11:32 4,548.01 4,548.37 4,548.01 4,548.22 62.1K
11:33 4,547.97 4,548.12 4,546.62 4,546.62 20.7K
11:34 4,546.43 4,547.50 4,546.43 4,546.88 18.5K
11:35 4,547.41 4,547.59 4,547.13 4,547.13 15.2K
11:36 4,546.71 4,547.04 4,546.69 4,547.00 24.1K
11:37 4,546.96 4,547.26 4,546.96 4,547.23 8.4K
11:38 4,546.48 4,546.48 4,545.33 4,545.33 13.8K
11:39 4,544.60 4,544.60 4,544.03 4,544.04 17.4K
11:40 4,543.81 4,543.81 4,541.92 4,541.92 23.6K
11:41 4,541.31 4,541.31 4,540.80 4,540.80 25.1K
11:42 4,540.71 4,543.55 4,540.71 4,543.24 43.4K
11:43 4,543.11 4,543.34 4,542.55 4,542.79 17.2K
11:44 4,542.75 4,543.08 4,542.48 4,543.08 15.3K
11:45 4,542.87 4,542.87 4,541.88 4,541.88 21.9K
11:46 4,542.31 4,542.62 4,541.94 4,541.94 18.7K
11:47 4,542.37 4,542.37 4,541.39 4,541.39 20.2K
11:48 4,541.35 4,541.78 4,541.35 4,541.78 14.2K
11:49 4,541.42 4,541.42 4,540.67 4,540.67 20.2K
11:50 4,540.89 4,541.15 4,540.61 4,541.15 20.6K
11:51 4,541.58 4,542.83 4,541.58 4,542.83 19.4K
11:52 4,543.17 4,543.43 4,542.76 4,542.76 24.6K
11:53 4,543.10 4,544.02 4,543.10 4,543.79 15.1K
11:54 4,543.86 4,543.86 4,542.59 4,542.59 30.2K
11:55 4,542.38 4,542.41 4,542.06 4,542.36 24.4K
11:56 4,542.11 4,542.11 4,541.14 4,541.94 28.7K
11:57 4,541.87 4,541.87 4,541.23 4,541.23 16.1K
11:58 4,541.18 4,541.77 4,541.15 4,541.77 17.5K
11:59 4,541.19 4,541.81 4,541.19 4,541.64 30.2K
12:00 4,541.80 4,541.80 4,540.89 4,541.52 25.4K
12:01 4,541.91 4,541.91 4,541.64 4,541.66 22.9K
12:02 4,541.68 4,542.28 4,541.36 4,542.28 26.9K
12:03 4,542.67 4,543.23 4,542.67 4,543.09 26.0K
12:04 4,543.22 4,544.11 4,543.22 4,543.62 22.7K
12:05 4,544.28 4,544.78 4,544.28 4,544.78 14.1K
12:06 4,545.75 4,546.81 4,545.75 4,546.81 25.0K
12:07 4,547.13 4,548.07 4,547.13 4,548.07 15.7K
12:08 4,548.34 4,548.55 4,548.32 4,548.39 16.9K
12:09 4,548.64 4,548.68 4,548.28 4,548.28 18.0K
12:10 4,547.99 4,547.99 4,546.18 4,546.18 32.1K
12:11 4,546.16 4,547.20 4,546.16 4,547.20 10.5K
12:12 4,547.42 4,547.42 4,546.57 4,546.57 17.0K
12:13 4,545.29 4,545.29 4,544.97 4,545.28 26.5K
12:14 4,546.02 4,546.02 4,545.93 4,546.00 18.6K
12:15 4,545.96 4,546.93 4,545.96 4,546.93 15.5K
12:16 4,546.82 4,547.21 4,546.82 4,547.21 21.4K
12:17 4,547.14 4,547.62 4,547.04 4,547.04 10.0K
12:18 4,547.66 4,547.66 4,546.78 4,547.01 19.9K
12:19 4,547.11 4,547.15 4,546.50 4,546.50 18.1K
12:20 4,546.84 4,546.92 4,546.77 4,546.92 13.3K
12:21 4,547.59 4,548.10 4,547.59 4,548.06 32.9K
12:22 4,548.11 4,548.11 4,547.42 4,548.01 24.9K
12:23 4,548.04 4,548.37 4,548.04 4,548.37 20.2K
12:24 4,548.39 4,549.32 4,548.10 4,549.32 22.9K
12:25 4,549.06 4,550.12 4,549.06 4,550.12 16.5K
12:26 4,549.84 4,549.98 4,549.76 4,549.86 19.7K
12:27 4,549.66 4,550.82 4,549.66 4,550.65 25.5K
12:28 4,550.84 4,551.21 4,550.84 4,551.21 30.9K
12:29 4,551.02 4,551.02 4,550.60 4,550.60 17.3K
12:30 4,551.07 4,552.75 4,551.07 4,552.75 35.1K
12:31 4,553.34 4,553.34 4,551.66 4,551.66 43.7K
12:32 4,551.63 4,552.22 4,551.63 4,552.22 7.8K
12:33 4,552.02 4,552.02 4,550.22 4,550.22 43.7K
12:34 4,549.71 4,549.71 4,549.15 4,549.15 20.0K
12:35 4,549.27 4,549.32 4,547.68 4,547.68 26.8K
12:36 4,547.16 4,547.16 4,545.95 4,545.95 32.5K
12:37 4,545.40 4,546.22 4,545.40 4,545.48 37.1K
12:38 4,545.33 4,545.52 4,545.33 4,545.45 13.6K
12:39 4,545.35 4,546.35 4,545.35 4,546.29 19.7K
12:40 4,546.29 4,546.29 4,545.85 4,546.21 15.2K
12:41 4,546.36 4,546.90 4,546.36 4,546.90 15.5K
12:42 4,546.43 4,546.43 4,546.09 4,546.14 7.2K
12:43 4,546.27 4,546.27 4,546.15 4,546.23 15.2K
12:44 4,546.18 4,546.39 4,545.95 4,545.97 6.0K
12:45 4,546.18 4,546.35 4,546.12 4,546.12 13.5K
12:46 4,546.21 4,546.21 4,545.14 4,545.36 30.5K
12:47 4,545.36 4,545.36 4,544.64 4,544.64 13.1K
12:48 4,544.45 4,544.45 4,543.82 4,543.95 42.6K
12:49 4,543.72 4,543.72 4,542.67 4,542.67 24.1K
12:50 4,542.51 4,542.51 4,541.22 4,541.22 22.7K
12:51 4,541.27 4,541.49 4,541.27 4,541.40 24.1K
12:52 4,541.55 4,541.55 4,540.94 4,540.94 19.9K
12:53 4,541.31 4,541.72 4,541.28 4,541.28 14.5K
12:54 4,541.19 4,541.19 4,540.66 4,540.66 16.8K
12:55 4,540.69 4,540.74 4,540.20 4,540.38 22.6K
12:56 4,540.43 4,540.43 4,538.87 4,538.87 46.7K
12:57 4,538.88 4,538.88 4,536.72 4,536.72 49.3K
12:58 4,536.89 4,536.89 4,536.56 4,536.79 19.1K
12:59 4,536.86 4,537.25 4,536.86 4,537.25 24.3K
13:00 4,538.53 4,538.53 4,538.13 4,538.13 43.4K
13:01 4,537.77 4,537.77 4,537.04 4,537.23 13.8K
13:02 4,537.00 4,537.42 4,536.75 4,537.42 33.4K
13:03 4,537.57 4,538.92 4,537.57 4,538.92 22.0K
13:04 4,538.84 4,538.84 4,537.71 4,537.71 19.1K
13:05 4,537.80 4,537.96 4,537.79 4,537.89 22.5K
13:06 4,537.94 4,538.27 4,537.83 4,537.83 16.5K
13:07 4,538.17 4,538.17 4,538.09 4,538.13 29.1K
13:08 4,537.79 4,537.87 4,536.97 4,536.97 14.7K
13:09 4,537.02 4,537.16 4,536.92 4,536.92 9.0K
13:10 4,537.15 4,537.15 4,536.96 4,536.96 17.3K
13:11 4,536.97 4,539.02 4,536.97 4,539.02 43.7K
13:12 4,538.83 4,538.83 4,537.03 4,537.03 27.5K
13:13 4,536.32 4,536.32 4,535.58 4,535.65 23.1K
13:14 4,535.84 4,536.12 4,535.84 4,536.12 17.4K
13:15 4,537.19 4,537.38 4,536.59 4,537.38 35.5K
13:16 4,538.35 4,538.35 4,537.28 4,537.28 18.5K
13:17 4,537.27 4,537.27 4,536.63 4,536.81 26.3K
13:18 4,537.05 4,537.06 4,536.96 4,537.01 12.8K
13:19 4,536.95 4,537.25 4,536.21 4,536.21 19.2K
13:20 4,535.69 4,536.09 4,535.57 4,536.09 27.4K
13:21 4,535.78 4,536.43 4,535.39 4,535.39 33.9K
13:22 4,535.00 4,535.00 4,534.90 4,534.90 17.6K
13:23 4,535.66 4,536.80 4,535.66 4,536.80 37.7K
13:24 4,536.68 4,537.07 4,536.45 4,536.77 12.6K
13:25 4,537.00 4,537.00 4,536.04 4,536.08 18.0K
13:26 4,536.21 4,536.21 4,535.84 4,535.97 16.0K
13:27 4,535.82 4,536.40 4,535.82 4,536.22 17.1K
13:28 4,535.90 4,535.90 4,533.71 4,533.71 25.8K
13:29 4,533.54 4,535.29 4,533.54 4,535.25 33.1K
13:30 4,535.22 4,535.61 4,535.22 4,535.61 18.6K
13:31 4,535.37 4,535.37 4,533.94 4,534.50 22.9K
13:32 4,534.39 4,534.49 4,533.41 4,533.41 9.0K
13:33 4,533.59 4,533.73 4,533.34 4,533.34 40.4K
13:34 4,534.17 4,534.17 4,533.15 4,533.41 33.9K
13:35 4,533.67 4,533.76 4,533.32 4,533.76 24.6K
13:36 4,535.15 4,535.41 4,535.01 4,535.01 23.8K
13:37 4,534.04 4,534.04 4,533.41 4,533.61 30.0K
13:38 4,534.23 4,534.23 4,533.52 4,533.52 39.3K
13:39 4,533.83 4,533.92 4,533.73 4,533.74 21.9K
13:40 4,533.90 4,534.27 4,533.90 4,534.23 11.3K
13:41 4,534.09 4,534.09 4,533.84 4,534.00 17.9K
13:42 4,534.90 4,534.90 4,534.33 4,534.54 27.1K
13:43 4,534.54 4,535.08 4,534.54 4,535.08 12.1K
13:44 4,534.75 4,534.75 4,534.07 4,534.07 31.4K
13:45 4,534.18 4,534.18 4,533.76 4,533.82 6.3K
13:46 4,533.61 4,534.00 4,533.32 4,534.00 13.5K
13:47 4,534.25 4,534.52 4,534.25 4,534.46 21.8K
13:48 4,534.26 4,534.26 4,533.70 4,533.97 21.2K
13:49 4,533.41 4,534.22 4,533.41 4,533.77 17.9K
13:50 4,533.87 4,535.02 4,533.87 4,535.02 30.8K
13:51 4,535.02 4,535.56 4,534.84 4,535.56 14.2K
13:52 4,535.24 4,535.35 4,534.83 4,535.07 26.6K
13:53 4,534.86 4,534.86 4,533.91 4,533.91 26.2K
13:54 4,533.62 4,533.81 4,533.06 4,533.06 21.7K
13:55 4,533.91 4,534.23 4,533.91 4,534.23 24.5K
13:56 4,534.30 4,534.75 4,534.30 4,534.31 20.0K
13:57 4,534.21 4,534.31 4,533.53 4,533.53 30.3K
13:58 4,533.58 4,533.58 4,533.36 4,533.36 14.6K
13:59 4,533.57 4,534.12 4,533.49 4,534.12 17.1K
14:00 4,533.67 4,534.78 4,533.67 4,534.78 74.5K
14:01 4,534.72 4,534.72 4,533.98 4,533.98 25.6K
14:02 4,534.33 4,535.85 4,534.27 4,535.85 32.2K
14:03 4,535.91 4,536.37 4,535.87 4,536.37 27.9K
14:04 4,535.98 4,535.98 4,535.40 4,535.40 27.4K
14:05 4,535.46 4,535.46 4,534.95 4,535.19 23.4K
14:06 4,535.63 4,536.84 4,535.63 4,536.84 26.0K
14:07 4,536.77 4,536.97 4,536.72 4,536.97 17.9K
14:08 4,536.89 4,536.89 4,535.64 4,535.64 25.6K
14:09 4,536.08 4,536.51 4,536.08 4,536.42 24.0K
14:10 4,536.47 4,536.60 4,536.47 4,536.53 15.9K
14:11 4,536.53 4,536.53 4,535.67 4,535.67 31.0K
14:12 4,535.73 4,536.30 4,535.73 4,536.25 17.1K
14:13 4,535.97 4,536.51 4,535.88 4,536.51 19.3K
14:14 4,536.33 4,537.61 4,536.33 4,537.51 27.3K
14:15 4,537.67 4,538.08 4,537.46 4,538.08 28.2K
14:16 4,538.34 4,538.34 4,537.60 4,537.60 25.1K
14:17 4,537.43 4,537.43 4,537.13 4,537.13 25.5K
14:18 4,536.83 4,537.16 4,536.69 4,536.69 42.3K
14:19 4,536.71 4,537.48 4,536.71 4,537.30 27.1K
14:20 4,537.12 4,537.70 4,537.12 4,537.70 11.8K
14:21 4,537.48 4,537.95 4,537.48 4,537.95 26.3K
14:22 4,537.95 4,537.95 4,537.74 4,537.74 15.3K
14:23 4,537.98 4,538.41 4,537.98 4,538.41 3.2K
14:24 4,538.38 4,538.55 4,537.66 4,537.66 22.0K
14:25 4,537.69 4,537.97 4,537.58 4,537.97 25.8K
14:26 4,537.67 4,537.69 4,537.47 4,537.47 13.9K
14:27 4,537.49 4,537.71 4,537.49 4,537.71 8.2K
14:28 4,537.45 4,537.59 4,537.41 4,537.59 20.2K
14:29 4,537.73 4,537.73 4,536.94 4,536.94 13.9K
14:30 4,537.00 4,537.00 4,536.24 4,536.80 37.7K
14:31 4,536.50 4,536.90 4,536.45 4,536.45 9.8K
14:32 4,536.37 4,536.37 4,536.05 4,536.18 12.1K
14:33 4,536.18 4,536.43 4,536.02 4,536.43 33.3K
14:34 4,536.45 4,536.76 4,536.45 4,536.76 15.7K
14:35 4,536.76 4,536.98 4,536.69 4,536.98 16.2K
14:36 4,537.39 4,538.25 4,537.39 4,538.12 45.8K
14:37 4,538.08 4,538.31 4,538.08 4,538.08 16.5K
14:38 4,538.13 4,538.13 4,537.52 4,537.72 16.7K
14:39 4,537.05 4,537.62 4,537.05 4,537.62 24.7K
14:40 4,537.62 4,537.79 4,537.36 4,537.36 11.2K
14:41 4,537.36 4,538.34 4,537.36 4,538.34 28.9K
14:42 4,538.46 4,539.04 4,538.46 4,538.65 27.0K
14:43 4,538.97 4,539.11 4,538.84 4,539.11 11.5K
14:44 4,538.70 4,538.72 4,538.60 4,538.70 31.8K
14:45 4,538.61 4,538.61 4,538.33 4,538.45 6.6K
14:46 4,538.79 4,538.97 4,538.79 4,538.84 13.2K
14:47 4,539.08 4,539.78 4,539.08 4,539.78 18.4K
14:48 4,539.84 4,540.75 4,539.84 4,540.75 25.4K
14:49 4,540.97 4,540.97 4,540.82 4,540.82 8.7K
14:50 4,540.87 4,541.03 4,540.71 4,540.71 23.0K
14:51 4,540.65 4,541.01 4,540.65 4,541.01 14.3K
14:52 4,541.09 4,541.55 4,541.09 4,541.18 22.3K
14:53 4,541.38 4,541.77 4,541.00 4,541.00 26.5K
14:54 4,540.82 4,540.98 4,540.82 4,540.97 9.7K
14:55 4,541.32 4,541.32 4,541.09 4,541.16 17.7K
14:56 4,540.46 4,540.76 4,540.15 4,540.15 43.1K
14:57 4,539.42 4,539.55 4,538.61 4,538.61 23.9K
14:58 4,538.10 4,538.10 4,537.98 4,538.01 11.6K
14:59 4,537.45 4,537.45 4,536.67 4,536.67 17.3K
15:00 4,536.43 4,536.46 4,536.31 4,536.46 19.0K
15:01 4,537.16 4,538.20 4,537.16 4,538.20 26.4K
15:02 4,538.00 4,539.08 4,538.00 4,539.08 27.4K
15:03 4,539.08 4,539.08 4,538.50 4,538.50 12.3K
15:04 4,538.65 4,538.65 4,538.36 4,538.36 23.2K
15:05 4,538.17 4,538.17 4,537.32 4,537.32 22.8K
15:06 4,537.49 4,538.78 4,537.49 4,538.78 26.2K
15:07 4,539.59 4,540.63 4,539.59 4,540.63 27.2K
15:08 4,540.46 4,540.59 4,540.14 4,540.14 23.1K
15:09 4,540.30 4,540.61 4,540.30 4,540.61 17.2K
15:10 4,540.86 4,540.86 4,540.33 4,540.33 11.9K
15:11 4,541.12 4,541.50 4,540.97 4,541.50 29.4K
15:12 4,541.62 4,541.69 4,541.51 4,541.69 14.5K
15:13 4,541.66 4,541.81 4,541.66 4,541.73 11.4K
15:14 4,542.03 4,542.89 4,542.03 4,542.64 23.4K
15:15 4,543.20 4,543.88 4,543.09 4,543.88 17.1K
15:16 4,543.98 4,545.18 4,543.98 4,545.18 19.6K
15:17 4,545.45 4,545.45 4,544.49 4,544.64 28.6K
15:18 4,545.64 4,547.41 4,545.64 4,547.41 49.8K
15:19 4,549.50 4,549.63 4,549.21 4,549.21 43.4K
15:20 4,549.37 4,549.93 4,549.37 4,549.60 11.7K
15:21 4,549.74 4,551.20 4,549.74 4,551.20 55.3K
15:22 4,551.52 4,551.72 4,551.20 4,551.72 62.8K
15:23 4,551.71 4,551.71 4,551.54 4,551.54 13.5K
15:24 4,551.73 4,551.88 4,551.73 4,551.84 53.1K
15:25 4,551.70 4,551.95 4,551.48 4,551.70 31.4K
15:26 4,551.01 4,551.30 4,551.01 4,551.30 16.3K
15:27 4,551.47 4,551.48 4,551.36 4,551.48 23.8K
15:28 4,550.52 4,550.79 4,550.52 4,550.79 74.1K
15:29 4,550.65 4,550.65 4,549.76 4,549.76 25.8K
15:30 4,550.16 4,550.16 4,548.70 4,548.93 49.8K
15:31 4,548.76 4,549.49 4,548.76 4,548.96 26.0K
15:32 4,549.20 4,549.56 4,549.20 4,549.56 30.3K
15:33 4,549.48 4,549.48 4,548.71 4,548.71 14.5K
15:34 4,548.97 4,549.41 4,548.48 4,549.41 27.3K
15:35 4,549.93 4,549.93 4,549.70 4,549.78 33.8K
15:36 4,549.53 4,549.58 4,549.26 4,549.26 21.1K
15:37 4,549.25 4,549.54 4,549.01 4,549.54 46.1K
15:38 4,548.83 4,549.30 4,548.70 4,549.07 32.8K
15:39 4,549.01 4,549.01 4,548.16 4,548.46 36.0K
15:40 4,548.41 4,549.52 4,547.78 4,549.52 36.6K
15:41 4,549.33 4,549.33 4,548.58 4,548.58 24.4K
15:42 4,548.23 4,548.23 4,547.16 4,547.16 23.9K
15:43 4,547.88 4,548.41 4,547.88 4,548.37 48.6K
15:44 4,548.37 4,548.49 4,548.23 4,548.49 17.7K
15:45 4,548.01 4,548.82 4,548.01 4,548.82 50.1K
15:46 4,548.40 4,548.92 4,548.40 4,548.61 46.7K
15:47 4,548.47 4,548.72 4,548.31 4,548.72 32.6K
15:48 4,549.10 4,549.25 4,548.69 4,548.82 53.8K
15:49 4,549.83 4,550.31 4,549.64 4,549.64 57.8K
15:50 4,553.03 4,553.98 4,552.05 4,552.27 246.6K
15:51 4,551.36 4,551.36 4,549.18 4,549.18 53.9K
15:52 4,548.22 4,548.32 4,547.30 4,547.30 69.5K
15:53 4,546.90 4,547.14 4,546.11 4,547.14 72.5K
15:54 4,547.71 4,548.01 4,547.47 4,547.47 97.2K
15:55 4,547.09 4,547.81 4,547.09 4,547.81 130.7K
15:56 4,548.48 4,548.48 4,547.49 4,548.10 254.0K
15:57 4,547.95 4,548.71 4,547.95 4,548.44 159.7K
15:58 4,548.85 4,548.85 4,548.22 4,548.22 176.6K
15:59 4,547.82 4,548.44 4,547.50 4,547.50 198.0K
16:00 4,547.87 4,547.87 4,547.87 4,547.87 11,348.7K
16:01 4,547.87 4,547.87 4,547.87 4,547.87 65.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available