S&P/TSX Banks Index

GSPTXBA
🏛️ canada →
5,828.06
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 4,969.97 4,969.97 4,965.39 4,967.83 6,096.3K
09:31 4,967.34 4,967.34 4,961.84 4,961.84 64.0K
09:32 4,964.14 4,964.14 4,958.97 4,962.40 55.9K
09:33 4,959.44 4,959.45 4,955.26 4,955.26 37.5K
09:34 4,955.60 4,961.11 4,955.60 4,961.11 43.2K
09:35 4,960.41 4,961.36 4,959.53 4,961.36 38.1K
09:36 4,961.99 4,961.99 4,959.99 4,960.57 33.8K
09:37 4,957.64 4,960.03 4,954.93 4,960.03 46.7K
09:38 4,960.67 4,962.57 4,960.67 4,961.58 32.5K
09:39 4,961.48 4,961.48 4,956.51 4,957.26 49.4K
09:40 4,955.82 4,957.52 4,955.82 4,957.52 50.0K
09:41 4,954.96 4,956.39 4,954.04 4,954.13 41.0K
09:42 4,953.01 4,953.01 4,951.32 4,953.01 46.3K
09:43 4,952.91 4,953.01 4,950.08 4,950.08 23.8K
09:44 4,950.58 4,950.58 4,948.46 4,948.46 29.1K
09:45 4,949.92 4,949.92 4,948.34 4,948.34 35.4K
09:46 4,946.85 4,946.85 4,944.49 4,944.49 53.6K
09:47 4,943.30 4,943.38 4,942.60 4,942.60 33.7K
09:48 4,942.93 4,942.93 4,940.27 4,940.27 39.4K
09:49 4,939.17 4,940.03 4,937.47 4,937.47 32.9K
09:50 4,934.12 4,935.53 4,932.82 4,935.53 50.8K
09:51 4,936.99 4,937.30 4,935.07 4,935.07 24.6K
09:52 4,935.28 4,937.25 4,935.14 4,937.25 35.8K
09:53 4,935.55 4,935.77 4,934.88 4,935.77 29.5K
09:54 4,935.87 4,936.73 4,934.81 4,934.81 20.0K
09:55 4,936.11 4,936.11 4,933.78 4,933.78 29.7K
09:56 4,933.99 4,935.04 4,933.99 4,935.04 10.9K
09:57 4,934.43 4,935.71 4,934.43 4,935.00 42.1K
09:58 4,935.41 4,936.23 4,934.76 4,936.00 53.0K
09:59 4,937.86 4,937.86 4,936.99 4,937.77 28.5K
10:00 4,939.63 4,942.90 4,939.63 4,942.90 31.2K
10:01 4,942.99 4,945.52 4,942.99 4,945.52 22.8K
10:02 4,946.70 4,947.55 4,946.70 4,946.86 22.7K
10:03 4,946.81 4,947.71 4,946.12 4,947.71 28.4K
10:04 4,948.36 4,949.06 4,948.36 4,948.92 22.7K
10:05 4,948.94 4,949.00 4,947.48 4,949.00 23.7K
10:06 4,948.66 4,949.43 4,948.60 4,949.43 12.8K
10:07 4,949.29 4,950.39 4,949.29 4,949.38 24.2K
10:08 4,949.18 4,949.31 4,948.25 4,949.31 15.9K
10:09 4,949.30 4,949.33 4,947.16 4,947.16 17.3K
10:10 4,947.39 4,947.39 4,946.43 4,946.62 14.2K
10:11 4,947.28 4,947.33 4,944.61 4,944.61 21.8K
10:12 4,945.81 4,946.56 4,945.81 4,946.56 10.9K
10:13 4,947.13 4,947.54 4,947.02 4,947.54 19.3K
10:14 4,947.45 4,950.38 4,947.45 4,950.38 17.1K
10:15 4,950.38 4,950.47 4,950.02 4,950.04 11.0K
10:16 4,950.59 4,951.27 4,950.59 4,951.12 18.9K
10:17 4,951.30 4,951.52 4,951.15 4,951.30 6.8K
10:18 4,950.71 4,951.55 4,950.71 4,951.38 20.3K
10:19 4,951.16 4,951.16 4,948.45 4,949.15 21.9K
10:20 4,949.46 4,951.02 4,949.35 4,951.02 13.2K
10:21 4,950.99 4,952.48 4,950.99 4,952.48 11.9K
10:22 4,952.24 4,952.24 4,950.45 4,950.45 15.9K
10:23 4,950.45 4,950.45 4,948.41 4,948.89 19.8K
10:24 4,948.45 4,948.45 4,945.42 4,945.42 38.8K
10:25 4,945.50 4,945.53 4,943.83 4,945.53 32.8K
10:26 4,947.10 4,947.10 4,945.06 4,945.06 16.7K
10:27 4,945.37 4,946.38 4,945.37 4,946.32 10.4K
10:28 4,946.30 4,947.56 4,946.30 4,947.48 16.5K
10:29 4,946.86 4,946.86 4,944.19 4,944.19 23.0K
10:30 4,943.93 4,945.24 4,943.93 4,945.24 20.3K
10:31 4,945.51 4,947.55 4,945.51 4,946.83 15.3K
10:32 4,946.63 4,947.37 4,946.34 4,946.34 13.2K
10:33 4,945.90 4,946.20 4,945.90 4,946.03 6.6K
10:34 4,946.66 4,946.83 4,946.66 4,946.83 11.1K
10:35 4,946.04 4,946.77 4,946.04 4,946.68 16.9K
10:36 4,947.28 4,947.44 4,946.84 4,946.84 11.6K
10:37 4,946.72 4,947.42 4,946.72 4,947.05 8.8K
10:38 4,947.57 4,948.80 4,947.57 4,948.80 10.0K
10:39 4,948.47 4,948.69 4,948.47 4,948.69 10.9K
10:40 4,948.73 4,948.73 4,946.87 4,946.87 71.5K
10:41 4,945.49 4,946.19 4,944.75 4,944.75 51.4K
10:42 4,944.38 4,944.81 4,943.72 4,944.06 33.7K
10:43 4,943.98 4,945.02 4,943.98 4,944.71 10.3K
10:44 4,943.91 4,944.61 4,943.91 4,944.61 14.5K
10:45 4,945.16 4,945.16 4,943.75 4,943.75 22.5K
10:46 4,942.79 4,942.79 4,941.40 4,941.40 25.0K
10:47 4,943.29 4,943.29 4,941.34 4,941.34 15.0K
10:48 4,941.72 4,942.08 4,941.24 4,941.94 25.6K
10:49 4,941.73 4,943.00 4,941.73 4,942.74 7.5K
10:50 4,942.97 4,942.97 4,940.73 4,940.73 18.4K
10:51 4,940.36 4,941.33 4,939.69 4,940.83 22.6K
10:52 4,941.74 4,943.02 4,941.74 4,943.02 4.8K
10:53 4,942.58 4,943.65 4,942.58 4,943.65 14.3K
10:54 4,942.08 4,942.08 4,941.82 4,942.05 15.7K
10:55 4,942.28 4,944.22 4,942.28 4,944.22 4.8K
10:56 4,944.46 4,944.46 4,943.78 4,944.29 11.6K
10:57 4,945.25 4,945.51 4,945.16 4,945.51 9.2K
10:58 4,945.43 4,945.95 4,945.43 4,945.83 11.5K
10:59 4,944.71 4,944.71 4,943.44 4,943.72 18.3K
11:00 4,944.04 4,944.04 4,942.33 4,942.33 25.7K
11:01 4,941.80 4,942.01 4,940.76 4,941.75 25.2K
11:02 4,941.82 4,942.17 4,941.48 4,941.48 10.1K
11:03 4,942.12 4,942.71 4,942.12 4,942.60 7.5K
11:04 4,941.95 4,942.48 4,941.95 4,942.48 10.4K
11:05 4,942.05 4,943.14 4,942.05 4,943.14 11.1K
11:06 4,943.35 4,944.14 4,943.35 4,944.14 8.9K
11:07 4,943.96 4,944.76 4,943.96 4,944.76 9.7K
11:08 4,944.99 4,945.19 4,944.95 4,944.95 8.3K
11:09 4,944.82 4,944.82 4,944.23 4,944.23 14.3K
11:10 4,944.19 4,945.38 4,944.19 4,945.15 9.1K
11:11 4,945.23 4,945.23 4,945.00 4,945.12 7.9K
11:12 4,944.51 4,944.76 4,943.95 4,944.11 12.1K
11:13 4,944.21 4,945.01 4,944.21 4,945.01 14.3K
11:14 4,945.13 4,945.90 4,945.13 4,945.90 19.6K
11:15 4,946.61 4,946.61 4,945.41 4,945.98 12.9K
11:16 4,946.06 4,947.37 4,946.06 4,947.37 13.7K
11:17 4,947.86 4,948.66 4,947.86 4,948.66 7.0K
11:18 4,948.75 4,949.45 4,948.47 4,948.73 17.8K
11:19 4,948.85 4,949.04 4,948.85 4,948.88 4.8K
11:20 4,948.84 4,949.48 4,948.84 4,949.04 14.3K
11:21 4,949.34 4,949.34 4,948.52 4,948.74 14.7K
11:22 4,951.86 4,951.86 4,950.09 4,950.60 78.4K
11:23 4,950.65 4,951.96 4,950.65 4,951.19 19.1K
11:24 4,951.66 4,952.23 4,951.25 4,952.23 15.8K
11:25 4,952.13 4,952.19 4,951.72 4,951.95 13.4K
11:26 4,951.43 4,952.22 4,951.21 4,952.22 11.7K
11:27 4,952.22 4,952.92 4,952.22 4,952.92 23.2K
11:28 4,952.47 4,952.47 4,950.90 4,951.63 16.9K
11:29 4,952.33 4,952.33 4,951.34 4,951.41 12.3K
11:30 4,951.51 4,951.51 4,950.21 4,951.01 15.8K
11:31 4,950.87 4,950.87 4,950.66 4,950.66 9.5K
11:32 4,950.76 4,950.76 4,949.25 4,949.25 11.1K
11:33 4,949.35 4,949.99 4,949.34 4,949.40 14.1K
11:34 4,949.60 4,950.00 4,949.53 4,949.53 12.5K
11:35 4,949.91 4,950.03 4,948.76 4,948.76 17.8K
11:36 4,948.99 4,949.60 4,948.55 4,948.55 28.7K
11:37 4,948.50 4,949.46 4,948.50 4,949.46 11.9K
11:38 4,950.45 4,950.84 4,950.45 4,950.84 21.2K
11:39 4,951.08 4,951.97 4,951.08 4,951.89 12.4K
11:40 4,951.81 4,952.80 4,951.81 4,952.80 17.7K
11:41 4,952.69 4,953.46 4,952.69 4,953.46 6.4K
11:42 4,953.46 4,953.70 4,953.24 4,953.24 5.8K
11:43 4,953.24 4,954.10 4,953.24 4,954.10 4.4K
11:44 4,953.86 4,954.39 4,953.86 4,954.39 10.3K
11:45 4,954.44 4,954.44 4,953.80 4,953.80 8.5K
11:46 4,953.85 4,953.94 4,953.43 4,953.43 7.3K
11:47 4,953.11 4,953.25 4,952.75 4,953.25 13.1K
11:48 4,953.37 4,954.08 4,953.37 4,954.08 11.1K
11:49 4,954.70 4,954.96 4,954.70 4,954.91 13.9K
11:50 4,954.82 4,954.92 4,953.07 4,953.07 16.0K
11:51 4,952.89 4,952.89 4,952.45 4,952.74 8.4K
11:52 4,952.29 4,952.29 4,952.16 4,952.25 14.3K
11:53 4,952.62 4,952.62 4,952.34 4,952.34 5.7K
11:54 4,952.14 4,952.14 4,951.34 4,951.34 12.8K
11:55 4,951.33 4,951.52 4,951.13 4,951.42 15.4K
11:56 4,951.42 4,951.90 4,951.36 4,951.90 5.0K
11:57 4,952.02 4,952.05 4,951.83 4,951.83 6.3K
11:58 4,951.77 4,951.77 4,951.53 4,951.56 8.3K
11:59 4,951.66 4,951.66 4,950.96 4,951.09 10.5K
12:00 4,950.99 4,951.67 4,950.99 4,951.48 10.2K
12:01 4,951.40 4,952.03 4,951.40 4,951.50 10.0K
12:02 4,951.36 4,951.43 4,951.35 4,951.35 4.0K
12:03 4,951.03 4,951.03 4,950.80 4,950.93 5.7K
12:04 4,950.93 4,951.11 4,949.74 4,949.74 16.9K
12:05 4,949.88 4,950.38 4,949.88 4,950.38 6.9K
12:06 4,950.09 4,950.09 4,949.36 4,949.36 8.9K
12:07 4,948.93 4,949.11 4,948.93 4,948.99 5.0K
12:08 4,949.11 4,949.42 4,949.11 4,949.42 3.7K
12:09 4,949.25 4,950.26 4,949.25 4,950.24 7.3K
12:10 4,950.30 4,950.58 4,950.30 4,950.58 6.0K
12:11 4,951.43 4,952.10 4,951.43 4,952.10 7.0K
12:12 4,952.10 4,952.10 4,951.64 4,951.69 6.6K
12:13 4,951.48 4,951.48 4,949.25 4,949.25 9.9K
12:14 4,949.98 4,949.99 4,949.64 4,949.64 5.6K
12:15 4,949.75 4,950.17 4,949.75 4,950.17 2.8K
12:16 4,949.43 4,949.43 4,948.51 4,948.51 11.3K
12:17 4,948.30 4,948.30 4,947.73 4,947.84 19.9K
12:18 4,947.66 4,947.74 4,947.28 4,947.28 14.0K
12:19 4,948.25 4,948.34 4,948.18 4,948.34 6.8K
12:20 4,948.62 4,948.62 4,947.89 4,948.08 7.8K
12:21 4,947.84 4,948.11 4,947.63 4,948.04 12.9K
12:22 4,948.04 4,949.83 4,948.01 4,949.83 40.1K
12:23 4,950.09 4,950.09 4,949.15 4,949.27 18.2K
12:24 4,949.06 4,950.88 4,949.06 4,950.75 21.4K
12:25 4,951.46 4,951.53 4,951.14 4,951.14 24.1K
12:26 4,951.10 4,952.00 4,951.10 4,951.90 9.5K
12:27 4,952.12 4,953.55 4,952.12 4,953.55 11.3K
12:28 4,953.47 4,953.47 4,953.07 4,953.32 9.3K
12:29 4,952.97 4,953.40 4,952.83 4,953.40 9.4K
12:30 4,953.58 4,954.34 4,953.58 4,954.06 13.7K
12:31 4,954.32 4,954.32 4,954.08 4,954.31 10.4K
12:32 4,954.56 4,954.84 4,954.56 4,954.79 7.8K
12:33 4,954.82 4,954.82 4,954.24 4,954.24 4.7K
12:34 4,954.59 4,954.74 4,954.59 4,954.63 4.0K
12:35 4,954.63 4,955.08 4,954.63 4,955.08 2.0K
12:36 4,955.75 4,956.00 4,955.63 4,956.00 18.0K
12:37 4,956.03 4,956.29 4,955.91 4,956.29 9.5K
12:38 4,956.29 4,956.29 4,956.08 4,956.23 5.5K
12:39 4,957.59 4,957.59 4,957.17 4,957.17 79.8K
12:40 4,956.99 4,956.99 4,956.91 4,956.95 8.0K
12:41 4,957.06 4,957.37 4,957.06 4,957.37 7.4K
12:42 4,957.84 4,957.84 4,957.55 4,957.75 10.7K
12:43 4,957.33 4,957.44 4,957.33 4,957.38 8.4K
12:44 4,957.52 4,957.52 4,957.04 4,957.04 5.0K
12:45 4,957.01 4,957.01 4,955.51 4,955.55 12.4K
12:46 4,955.74 4,955.99 4,955.28 4,955.28 11.5K
12:47 4,954.42 4,954.49 4,954.09 4,954.09 20.9K
12:48 4,954.32 4,954.32 4,954.08 4,954.08 7.7K
12:49 4,953.87 4,954.29 4,953.87 4,954.22 8.7K
12:50 4,954.31 4,955.44 4,953.67 4,955.44 14.5K
12:51 4,954.72 4,954.72 4,954.11 4,954.11 8.9K
12:52 4,954.25 4,954.77 4,954.25 4,954.77 1.9K
12:53 4,954.98 4,954.98 4,954.07 4,954.11 6.4K
12:54 4,955.12 4,955.51 4,955.12 4,955.42 7.5K
12:55 4,955.61 4,955.89 4,955.53 4,955.53 8.6K
12:56 4,955.33 4,955.81 4,955.21 4,955.81 6.8K
12:57 4,956.12 4,956.57 4,956.12 4,956.57 11.0K
12:58 4,956.65 4,956.65 4,956.46 4,956.46 2.1K
12:59 4,956.31 4,956.31 4,953.86 4,953.86 25.6K
13:00 4,954.68 4,955.36 4,954.28 4,955.36 23.0K
13:01 4,955.45 4,955.83 4,955.40 4,955.83 5.5K
13:02 4,955.42 4,955.42 4,955.21 4,955.21 5.9K
13:03 4,955.47 4,955.47 4,954.67 4,954.67 7.8K
13:04 4,954.11 4,954.11 4,952.59 4,952.59 17.7K
13:05 4,952.06 4,952.06 4,951.43 4,951.44 19.8K
13:06 4,951.17 4,952.10 4,950.81 4,952.10 26.6K
13:07 4,952.36 4,952.36 4,950.97 4,950.97 32.7K
13:08 4,951.32 4,951.71 4,950.60 4,950.68 10.3K
13:09 4,951.34 4,951.40 4,951.25 4,951.40 9.4K
13:10 4,951.19 4,951.19 4,949.87 4,950.09 7.7K
13:11 4,950.40 4,950.44 4,949.83 4,949.83 19.6K
13:12 4,949.76 4,950.83 4,949.76 4,950.74 10.7K
13:13 4,951.03 4,951.03 4,950.44 4,950.44 12.2K
13:14 4,950.58 4,950.60 4,950.47 4,950.47 4.2K
13:15 4,950.47 4,952.41 4,950.45 4,952.41 33.1K
13:16 4,951.94 4,951.94 4,950.08 4,950.10 16.8K
13:17 4,950.50 4,950.88 4,950.23 4,950.23 10.2K
13:18 4,949.63 4,949.66 4,949.56 4,949.66 13.3K
13:19 4,949.43 4,949.73 4,949.29 4,949.36 9.2K
13:20 4,949.03 4,950.55 4,948.96 4,950.55 17.2K
13:21 4,949.96 4,949.96 4,949.16 4,949.31 13.4K
13:22 4,949.29 4,949.82 4,949.29 4,949.63 9.4K
13:23 4,949.98 4,949.98 4,949.47 4,949.62 12.7K
13:24 4,949.10 4,949.23 4,949.04 4,949.23 6.2K
13:25 4,949.23 4,950.17 4,949.23 4,950.17 10.6K
13:26 4,950.15 4,950.15 4,949.02 4,949.02 9.6K
13:27 4,948.88 4,948.95 4,948.72 4,948.72 17.7K
13:28 4,948.87 4,948.87 4,948.43 4,948.43 19.1K
13:29 4,948.20 4,948.83 4,948.20 4,948.78 18.2K
13:30 4,948.12 4,948.12 4,946.91 4,947.47 25.0K
13:31 4,947.66 4,948.20 4,947.66 4,948.20 7.9K
13:32 4,948.44 4,948.44 4,947.13 4,947.13 12.8K
13:33 4,947.17 4,947.64 4,947.17 4,947.35 10.1K
13:34 4,946.96 4,947.12 4,946.96 4,947.12 9.1K
13:35 4,947.15 4,947.94 4,947.15 4,947.94 18.7K
13:36 4,946.94 4,946.94 4,946.37 4,946.43 22.1K
13:37 4,946.71 4,946.71 4,945.29 4,946.03 21.8K
13:38 4,945.86 4,945.86 4,945.21 4,945.21 13.3K
13:39 4,945.19 4,945.19 4,943.05 4,943.12 177.4K
13:40 4,943.52 4,943.52 4,942.94 4,943.38 10.1K
13:41 4,943.76 4,943.76 4,943.13 4,943.13 17.8K
13:42 4,943.18 4,944.77 4,943.18 4,944.77 12.1K
13:43 4,944.65 4,944.82 4,944.65 4,944.79 8.2K
13:44 4,944.79 4,945.22 4,944.22 4,944.22 16.0K
13:45 4,944.52 4,945.80 4,944.52 4,945.59 14.9K
13:46 4,945.46 4,946.41 4,945.46 4,946.28 7.9K
13:47 4,946.23 4,946.24 4,945.80 4,946.24 15.6K
13:48 4,945.52 4,945.85 4,945.23 4,945.23 8.1K
13:49 4,945.31 4,945.31 4,945.16 4,945.16 9.6K
13:50 4,945.42 4,945.59 4,944.82 4,944.82 11.4K
13:51 4,945.02 4,945.25 4,945.02 4,945.17 8.2K
13:52 4,944.86 4,944.86 4,943.70 4,943.70 19.9K
13:53 4,943.72 4,944.02 4,943.67 4,943.77 8.2K
13:54 4,944.33 4,944.44 4,943.37 4,943.37 10.0K
13:55 4,943.20 4,943.74 4,943.20 4,943.51 11.0K
13:56 4,943.56 4,944.48 4,943.56 4,944.48 8.4K
13:57 4,944.58 4,944.86 4,944.35 4,944.86 19.8K
13:58 4,944.97 4,945.02 4,944.74 4,944.74 6.1K
13:59 4,944.34 4,944.47 4,944.34 4,944.43 7.3K
14:00 4,944.38 4,945.17 4,944.38 4,945.17 9.9K
14:01 4,945.05 4,945.55 4,945.05 4,945.55 12.9K
14:02 4,945.55 4,946.05 4,945.55 4,945.87 10.2K
14:03 4,945.78 4,946.21 4,945.78 4,946.21 15.2K
14:04 4,946.20 4,947.08 4,946.20 4,946.74 12.3K
14:05 4,946.94 4,946.94 4,946.40 4,946.68 13.1K
14:06 4,946.77 4,947.05 4,946.77 4,947.05 11.3K
14:07 4,947.04 4,947.04 4,946.54 4,946.85 11.1K
14:08 4,946.79 4,946.79 4,946.42 4,946.42 7.9K
14:09 4,946.42 4,946.77 4,946.42 4,946.77 13.0K
14:10 4,946.76 4,946.76 4,946.50 4,946.66 13.6K
14:11 4,946.68 4,947.48 4,946.68 4,947.48 13.2K
14:12 4,947.25 4,947.32 4,947.11 4,947.11 3.5K
14:13 4,946.95 4,947.14 4,946.91 4,947.14 12.5K
14:14 4,947.54 4,947.57 4,947.50 4,947.56 13.6K
14:15 4,947.96 4,947.96 4,947.70 4,947.76 6.0K
14:16 4,947.76 4,948.24 4,947.76 4,948.21 15.3K
14:17 4,948.31 4,949.04 4,948.31 4,948.99 31.7K
14:18 4,949.36 4,950.86 4,949.36 4,950.86 29.7K
14:19 4,950.64 4,950.64 4,950.22 4,950.50 20.8K
14:20 4,951.31 4,951.52 4,950.99 4,951.43 19.6K
14:21 4,951.19 4,951.24 4,950.70 4,951.24 8.9K
14:22 4,951.15 4,951.28 4,951.03 4,951.28 4.0K
14:23 4,951.37 4,951.85 4,951.23 4,951.23 34.9K
14:24 4,951.27 4,951.27 4,950.44 4,950.72 14.6K
14:25 4,950.61 4,950.61 4,950.14 4,950.14 10.1K
14:26 4,950.08 4,950.08 4,949.67 4,949.88 6.9K
14:27 4,949.84 4,949.92 4,949.63 4,949.79 17.7K
14:28 4,949.98 4,949.98 4,948.75 4,948.75 18.3K
14:29 4,949.16 4,949.16 4,948.40 4,948.40 19.3K
14:30 4,948.81 4,949.05 4,948.81 4,949.05 7.2K
14:31 4,949.18 4,949.18 4,948.81 4,948.81 9.1K
14:32 4,948.95 4,948.95 4,948.62 4,948.68 24.3K
14:33 4,948.77 4,948.79 4,948.46 4,948.46 10.2K
14:34 4,948.33 4,948.78 4,948.24 4,948.24 14.0K
14:35 4,948.24 4,948.24 4,947.25 4,947.41 17.4K
14:36 4,947.65 4,947.93 4,947.48 4,947.93 7.3K
14:37 4,947.87 4,947.87 4,947.23 4,947.23 15.7K
14:38 4,946.68 4,947.29 4,946.68 4,947.29 14.3K
14:39 4,946.93 4,947.53 4,946.93 4,947.53 9.3K
14:40 4,947.36 4,947.36 4,946.77 4,947.18 10.9K
14:41 4,947.18 4,947.47 4,947.18 4,947.47 6.6K
14:42 4,948.05 4,948.13 4,947.73 4,947.73 7.4K
14:43 4,948.03 4,948.03 4,947.04 4,947.04 13.9K
14:44 4,946.96 4,947.19 4,946.96 4,947.19 4.1K
14:45 4,947.25 4,947.33 4,947.20 4,947.33 5.3K
14:46 4,947.36 4,947.70 4,947.36 4,947.65 13.4K
14:47 4,947.79 4,947.89 4,947.79 4,947.89 9.4K
14:48 4,947.56 4,947.65 4,947.22 4,947.22 8.4K
14:49 4,947.12 4,947.45 4,947.06 4,947.42 9.4K
14:50 4,947.52 4,947.53 4,947.46 4,947.47 13.3K
14:51 4,947.53 4,948.14 4,947.53 4,948.14 18.3K
14:52 4,948.32 4,949.21 4,948.32 4,949.21 20.8K
14:53 4,949.05 4,949.05 4,948.09 4,948.09 22.0K
14:54 4,948.15 4,948.49 4,948.15 4,948.49 9.3K
14:55 4,948.48 4,948.53 4,948.32 4,948.53 9.7K
14:56 4,948.58 4,948.58 4,947.88 4,947.88 20.3K
14:57 4,946.57 4,947.33 4,946.57 4,947.33 34.8K
14:58 4,946.75 4,947.50 4,946.75 4,947.48 8.2K
14:59 4,947.38 4,947.54 4,947.12 4,947.54 8.7K
15:00 4,947.50 4,947.60 4,947.17 4,947.60 12.8K
15:01 4,947.65 4,949.28 4,947.65 4,948.80 15.0K
15:02 4,948.86 4,949.29 4,948.78 4,949.29 9.2K
15:03 4,949.29 4,949.42 4,948.92 4,949.42 10.3K
15:04 4,949.30 4,949.30 4,949.14 4,949.18 11.1K
15:05 4,949.24 4,949.24 4,948.45 4,949.03 15.1K
15:06 4,949.03 4,950.04 4,949.03 4,950.01 15.5K
15:07 4,949.95 4,950.07 4,949.23 4,949.30 11.1K
15:08 4,949.00 4,949.00 4,948.37 4,948.59 18.9K
15:09 4,948.59 4,948.78 4,948.59 4,948.78 5.5K
15:10 4,949.03 4,949.04 4,948.89 4,948.89 7.1K
15:11 4,949.01 4,949.20 4,949.01 4,949.07 12.7K
15:12 4,949.11 4,949.12 4,948.95 4,948.95 14.7K
15:13 4,948.85 4,949.24 4,948.59 4,949.14 22.9K
15:14 4,949.13 4,949.17 4,949.12 4,949.12 6.6K
15:15 4,949.22 4,949.22 4,948.76 4,948.76 22.3K
15:16 4,948.99 4,949.08 4,948.93 4,948.97 13.2K
15:17 4,948.94 4,949.56 4,948.94 4,949.56 34.7K
15:18 4,949.82 4,949.82 4,949.52 4,949.52 7.9K
15:19 4,949.59 4,949.59 4,949.44 4,949.45 23.6K
15:20 4,949.44 4,949.73 4,949.24 4,949.73 49.8K
15:21 4,949.90 4,949.90 4,949.78 4,949.84 10.6K
15:22 4,949.78 4,949.78 4,948.08 4,948.08 24.5K
15:23 4,948.09 4,948.31 4,947.72 4,947.72 31.4K
15:24 4,947.50 4,947.66 4,946.55 4,946.55 24.1K
15:25 4,946.36 4,946.61 4,946.36 4,946.50 29.5K
15:26 4,946.96 4,946.96 4,946.63 4,946.67 25.7K
15:27 4,946.63 4,946.63 4,945.99 4,945.99 24.0K
15:28 4,945.74 4,945.74 4,944.30 4,944.30 21.8K
15:29 4,944.37 4,944.79 4,944.18 4,944.18 15.6K
15:30 4,943.80 4,944.30 4,943.80 4,944.30 18.3K
15:31 4,944.11 4,944.45 4,944.11 4,944.29 26.2K
15:32 4,944.41 4,944.41 4,943.59 4,943.59 39.3K
15:33 4,943.40 4,943.40 4,942.48 4,942.54 77.8K
15:34 4,942.33 4,943.67 4,942.33 4,943.30 52.5K
15:35 4,943.13 4,943.13 4,942.66 4,942.66 23.3K
15:36 4,942.29 4,942.37 4,942.23 4,942.23 26.6K
15:37 4,941.95 4,942.08 4,941.87 4,942.08 21.3K
15:38 4,942.11 4,942.21 4,941.81 4,941.88 22.3K
15:39 4,941.99 4,942.07 4,941.91 4,941.91 14.8K
15:40 4,941.94 4,941.94 4,940.94 4,940.94 35.8K
15:41 4,941.52 4,941.54 4,941.13 4,941.13 13.1K
15:42 4,941.09 4,941.39 4,941.09 4,941.23 33.0K
15:43 4,941.08 4,942.14 4,941.08 4,942.14 26.1K
15:44 4,941.27 4,941.85 4,941.19 4,941.85 40.6K
15:45 4,942.15 4,942.35 4,941.67 4,942.31 43.9K
15:46 4,942.25 4,942.25 4,942.01 4,942.06 27.4K
15:47 4,941.43 4,942.11 4,941.09 4,942.11 54.6K
15:48 4,941.91 4,942.20 4,941.91 4,942.20 30.0K
15:49 4,942.27 4,942.88 4,942.27 4,942.73 37.5K
15:50 4,944.08 4,945.29 4,944.08 4,944.37 249.0K
15:51 4,945.08 4,945.31 4,945.03 4,945.31 80.9K
15:52 4,945.87 4,945.87 4,945.24 4,945.68 106.6K
15:53 4,945.68 4,946.68 4,945.68 4,946.68 140.6K
15:54 4,946.56 4,946.95 4,946.54 4,946.95 150.7K
15:55 4,947.33 4,947.69 4,947.32 4,947.55 204.0K
15:56 4,948.15 4,948.15 4,944.95 4,944.95 99.6K
15:57 4,944.38 4,944.38 4,942.69 4,942.69 115.9K
15:58 4,943.63 4,943.63 4,942.59 4,942.59 109.3K
15:59 4,942.28 4,944.03 4,942.15 4,944.03 131.8K
16:00 4,945.41 4,945.41 4,945.41 4,945.41 24,387.4K
16:01 4,945.41 4,945.41 4,945.41 4,945.41 773.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available