S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
35,303.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27,676.10 27,719.06 27,676.10 27,719.06 5,142.7K
09:31 27,712.67 27,720.87 27,705.65 27,707.32 603.2K
09:32 27,704.53 27,737.21 27,704.53 27,737.21 677.9K
09:33 27,732.99 27,732.99 27,728.19 27,728.19 575.9K
09:34 27,710.63 27,718.48 27,699.52 27,718.48 535.8K
09:35 27,727.06 27,739.25 27,723.44 27,728.19 402.2K
09:36 27,734.43 27,756.98 27,734.43 27,756.98 442.1K
09:37 27,748.64 27,759.35 27,748.64 27,759.35 639.1K
09:38 27,764.97 27,764.97 27,755.56 27,757.52 446.0K
09:39 27,756.51 27,770.58 27,756.51 27,770.58 767.7K
09:40 27,759.08 27,782.40 27,759.08 27,782.40 563.3K
09:41 27,780.19 27,799.17 27,780.19 27,794.69 637.5K
09:42 27,799.66 27,821.22 27,796.63 27,821.22 534.1K
09:43 27,819.79 27,819.79 27,813.15 27,815.88 355.8K
09:44 27,803.83 27,819.45 27,797.35 27,819.45 1,558.7K
09:45 27,812.34 27,817.16 27,806.80 27,817.16 380.0K
09:46 27,835.21 27,857.86 27,835.21 27,857.86 395.3K
09:47 27,859.01 27,867.98 27,859.01 27,867.98 633.2K
09:48 27,871.65 27,878.22 27,871.65 27,871.94 438.0K
09:49 27,868.51 27,868.51 27,865.61 27,866.20 433.7K
09:50 27,874.32 27,874.32 27,866.38 27,866.38 404.8K
09:51 27,865.30 27,870.88 27,863.00 27,865.81 1,010.7K
09:52 27,865.32 27,867.54 27,846.37 27,846.37 583.7K
09:53 27,848.57 27,848.57 27,841.81 27,847.96 257.2K
09:54 27,850.03 27,850.03 27,840.73 27,843.21 294.7K
09:55 27,849.66 27,869.16 27,846.36 27,869.16 498.1K
09:56 27,870.45 27,870.45 27,852.15 27,852.15 293.7K
09:57 27,847.59 27,848.90 27,836.52 27,836.52 303.6K
09:58 27,837.52 27,837.52 27,832.15 27,832.64 411.8K
09:59 27,841.71 27,841.71 27,834.02 27,838.13 286.3K
10:00 27,836.26 27,856.65 27,836.26 27,856.65 501.5K
10:01 27,847.68 27,848.79 27,847.68 27,848.11 356.1K
10:02 27,844.49 27,846.07 27,844.49 27,845.75 322.1K
10:03 27,843.87 27,851.47 27,843.87 27,851.47 331.6K
10:04 27,845.23 27,852.35 27,845.23 27,852.18 335.5K
10:05 27,848.75 27,864.01 27,848.75 27,864.01 391.4K
10:06 27,860.93 27,862.51 27,857.67 27,862.51 309.3K
10:07 27,865.59 27,868.62 27,865.59 27,867.82 452.4K
10:08 27,871.00 27,871.67 27,868.42 27,869.34 355.5K
10:09 27,872.20 27,873.02 27,867.04 27,867.04 279.5K
10:10 27,872.36 27,888.49 27,872.36 27,888.49 588.3K
10:11 27,889.13 27,891.62 27,886.93 27,891.62 370.6K
10:12 27,896.11 27,903.67 27,896.11 27,903.67 280.7K
10:13 27,901.88 27,905.00 27,899.38 27,902.43 451.0K
10:14 27,896.55 27,896.55 27,874.80 27,874.80 564.2K
10:15 27,881.91 27,891.63 27,881.91 27,888.95 396.7K
10:16 27,893.37 27,908.19 27,893.37 27,906.81 425.9K
10:17 27,897.93 27,897.93 27,858.02 27,858.02 1,190.2K
10:18 27,844.27 27,857.04 27,844.27 27,848.38 614.7K
10:19 27,825.20 27,825.20 27,805.88 27,812.71 841.7K
10:20 27,807.44 27,807.44 27,779.47 27,790.90 610.9K
10:21 27,800.49 27,815.18 27,793.15 27,815.18 460.2K
10:22 27,824.27 27,847.73 27,824.27 27,841.20 372.2K
10:23 27,840.93 27,840.93 27,822.52 27,822.52 294.9K
10:24 27,821.46 27,823.22 27,818.52 27,818.52 239.0K
10:25 27,813.49 27,813.82 27,810.38 27,813.82 400.2K
10:26 27,808.57 27,808.57 27,804.46 27,804.46 375.2K
10:27 27,803.67 27,817.82 27,803.67 27,812.76 374.0K
10:28 27,817.50 27,847.64 27,817.50 27,847.64 511.4K
10:29 27,850.21 27,851.10 27,843.37 27,843.37 309.5K
10:30 27,840.53 27,858.31 27,840.53 27,858.31 515.6K
10:31 27,865.48 27,866.50 27,864.44 27,864.44 426.1K
10:32 27,866.39 27,866.49 27,861.28 27,861.28 561.8K
10:33 27,864.39 27,875.57 27,864.39 27,870.10 228.4K
10:34 27,871.30 27,871.30 27,864.62 27,865.08 283.4K
10:35 27,861.29 27,861.29 27,854.68 27,854.68 391.9K
10:36 27,850.44 27,869.57 27,849.48 27,869.57 317.7K
10:37 27,866.77 27,866.77 27,840.88 27,840.88 581.0K
10:38 27,840.59 27,846.36 27,839.98 27,842.85 338.4K
10:39 27,840.25 27,840.25 27,830.61 27,830.61 367.4K
10:40 27,829.63 27,829.63 27,820.71 27,821.44 331.3K
10:41 27,835.05 27,843.65 27,832.38 27,843.65 290.5K
10:42 27,848.59 27,864.00 27,848.59 27,862.74 298.0K
10:43 27,856.67 27,875.89 27,856.67 27,875.89 336.2K
10:44 27,883.02 27,885.49 27,882.50 27,882.50 271.7K
10:45 27,887.63 27,887.63 27,876.26 27,881.34 300.5K
10:46 27,881.14 27,881.14 27,829.04 27,835.18 1,084.5K
10:47 27,844.96 27,844.96 27,836.01 27,836.01 471.8K
10:48 27,842.52 27,843.08 27,838.94 27,843.08 177.7K
10:49 27,845.95 27,856.63 27,845.95 27,856.63 202.5K
10:50 27,856.23 27,856.23 27,840.19 27,840.19 271.8K
10:51 27,837.62 27,858.86 27,837.62 27,858.86 260.9K
10:52 27,858.06 27,865.34 27,858.06 27,865.34 285.6K
10:53 27,858.94 27,878.00 27,858.94 27,878.00 217.7K
10:54 27,871.43 27,881.00 27,871.43 27,881.00 188.4K
10:55 27,879.08 27,879.50 27,875.89 27,878.31 197.9K
10:56 27,886.65 27,891.19 27,886.65 27,890.38 224.4K
10:57 27,885.14 27,885.44 27,880.93 27,885.44 289.1K
10:58 27,884.90 27,884.90 27,862.42 27,862.42 306.4K
10:59 27,864.81 27,868.41 27,853.93 27,853.93 243.7K
11:00 27,851.42 27,868.25 27,851.42 27,868.25 278.9K
11:01 27,870.55 27,875.52 27,870.55 27,875.26 228.1K
11:02 27,873.64 27,875.64 27,868.01 27,868.95 384.1K
11:03 27,874.30 27,876.52 27,869.83 27,876.52 280.0K
11:04 27,875.04 27,879.64 27,873.75 27,879.64 173.7K
11:05 27,879.73 27,882.27 27,874.76 27,874.76 234.4K
11:06 27,877.78 27,877.78 27,859.70 27,859.70 291.1K
11:07 27,851.87 27,851.94 27,847.86 27,851.94 200.4K
11:08 27,852.73 27,860.84 27,852.73 27,858.70 120.7K
11:09 27,860.77 27,862.82 27,860.09 27,862.82 111.9K
11:10 27,863.26 27,863.32 27,860.30 27,863.32 226.3K
11:11 27,866.56 27,871.77 27,862.26 27,862.26 214.3K
11:12 27,856.30 27,867.73 27,856.30 27,867.73 265.2K
11:13 27,872.07 27,873.13 27,869.24 27,873.13 249.1K
11:14 27,868.93 27,882.56 27,868.93 27,882.56 229.6K
11:15 27,884.73 27,892.16 27,884.73 27,891.72 291.2K
11:16 27,895.31 27,902.76 27,895.31 27,901.30 318.7K
11:17 27,899.23 27,899.23 27,894.75 27,898.70 245.1K
11:18 27,899.23 27,903.18 27,899.23 27,903.18 234.1K
11:19 27,902.16 27,905.19 27,902.16 27,903.11 224.0K
11:20 27,906.84 27,914.11 27,906.84 27,914.11 691.4K
11:21 27,913.43 27,914.05 27,907.33 27,910.53 263.2K
11:22 27,913.64 27,918.53 27,913.64 27,916.45 335.6K
11:23 27,917.10 27,919.76 27,910.70 27,910.70 250.6K
11:24 27,911.24 27,912.07 27,909.90 27,912.07 202.9K
11:25 27,911.56 27,911.56 27,897.26 27,897.26 396.7K
11:26 27,891.73 27,894.44 27,891.41 27,891.96 352.8K
11:27 27,889.05 27,889.63 27,886.48 27,886.48 237.2K
11:28 27,886.22 27,886.22 27,882.83 27,882.83 548.6K
11:29 27,882.06 27,883.84 27,882.06 27,883.84 168.5K
11:30 27,882.74 27,889.75 27,882.74 27,886.49 320.5K
11:31 27,893.05 27,909.80 27,893.05 27,909.80 423.4K
11:32 27,918.15 27,918.15 27,912.61 27,912.93 267.9K
11:33 27,914.75 27,914.75 27,912.64 27,912.64 191.8K
11:34 27,911.28 27,911.28 27,905.61 27,906.15 201.7K
11:35 27,905.74 27,909.09 27,900.27 27,909.09 266.4K
11:36 27,912.90 27,912.90 27,904.91 27,904.91 214.8K
11:37 27,903.03 27,903.03 27,882.48 27,882.48 320.7K
11:38 27,885.11 27,885.11 27,878.88 27,878.88 195.3K
11:39 27,879.74 27,888.42 27,879.74 27,888.42 204.9K
11:40 27,887.88 27,887.88 27,884.75 27,885.84 226.8K
11:41 27,885.77 27,887.82 27,880.52 27,880.52 324.7K
11:42 27,881.86 27,881.86 27,879.27 27,879.27 149.6K
11:43 27,879.79 27,887.23 27,879.79 27,886.97 246.0K
11:44 27,885.34 27,885.34 27,882.31 27,882.69 174.1K
11:45 27,882.56 27,893.35 27,882.56 27,893.35 218.4K
11:46 27,896.66 27,896.66 27,889.32 27,889.32 230.7K
11:47 27,888.57 27,888.57 27,873.81 27,875.55 272.5K
11:48 27,876.47 27,878.89 27,873.88 27,873.88 143.1K
11:49 27,872.40 27,881.71 27,872.40 27,881.71 177.2K
11:50 27,882.35 27,884.78 27,882.35 27,884.78 172.3K
11:51 27,875.97 27,877.81 27,875.21 27,876.16 240.2K
11:52 27,878.26 27,905.67 27,878.26 27,899.91 495.4K
11:53 27,901.48 27,914.61 27,901.48 27,914.61 256.9K
11:54 27,910.82 27,912.78 27,906.87 27,906.89 224.6K
11:55 27,904.65 27,904.65 27,898.49 27,899.11 191.7K
11:56 27,896.86 27,898.34 27,892.70 27,892.70 188.1K
11:57 27,886.83 27,897.68 27,886.83 27,897.68 326.9K
11:58 27,897.94 27,898.18 27,895.33 27,895.33 127.6K
11:59 27,898.25 27,899.82 27,898.25 27,899.82 128.1K
12:00 27,900.91 27,905.26 27,900.91 27,905.26 231.8K
12:01 27,906.27 27,918.35 27,906.27 27,918.35 246.1K
12:02 27,916.35 27,916.35 27,912.60 27,912.60 259.8K
12:03 27,915.06 27,919.71 27,915.06 27,919.37 246.6K
12:04 27,920.99 27,922.25 27,918.92 27,918.92 149.6K
12:05 27,918.51 27,920.37 27,917.82 27,917.82 215.4K
12:06 27,912.88 27,915.14 27,912.88 27,914.96 221.5K
12:07 27,916.71 27,916.71 27,904.10 27,904.10 345.4K
12:08 27,901.09 27,901.09 27,890.97 27,890.97 203.3K
12:09 27,888.59 27,892.93 27,887.74 27,892.93 205.0K
12:10 27,892.32 27,896.53 27,892.32 27,896.53 149.4K
12:11 27,900.07 27,903.61 27,897.52 27,897.52 412.8K
12:12 27,895.59 27,898.75 27,894.42 27,894.42 148.6K
12:13 27,896.33 27,898.39 27,891.01 27,891.01 204.9K
12:14 27,889.75 27,893.45 27,889.75 27,890.43 183.2K
12:15 27,894.63 27,898.41 27,894.63 27,898.41 120.5K
12:16 27,903.05 27,909.87 27,902.91 27,909.87 281.6K
12:17 27,907.86 27,907.86 27,887.29 27,887.29 323.9K
12:18 27,881.49 27,882.70 27,880.73 27,880.78 203.5K
12:19 27,880.93 27,892.46 27,880.93 27,892.46 183.2K
12:20 27,895.56 27,895.56 27,891.43 27,891.43 168.0K
12:21 27,892.25 27,893.87 27,890.81 27,890.81 154.1K
12:22 27,886.95 27,899.45 27,886.95 27,899.45 296.5K
12:23 27,901.63 27,904.82 27,901.63 27,904.07 199.0K
12:24 27,905.77 27,905.77 27,901.68 27,902.23 185.2K
12:25 27,903.06 27,908.82 27,903.06 27,906.58 292.9K
12:26 27,905.25 27,905.25 27,903.88 27,904.12 164.3K
12:27 27,901.35 27,902.83 27,897.18 27,902.83 222.8K
12:28 27,904.53 27,904.53 27,889.29 27,889.73 286.4K
12:29 27,883.25 27,883.77 27,883.04 27,883.77 218.7K
12:30 27,882.61 27,888.04 27,882.61 27,888.04 387.7K
12:31 27,890.50 27,894.27 27,890.50 27,894.27 280.9K
12:32 27,887.98 27,894.64 27,887.98 27,894.64 207.5K
12:33 27,896.38 27,896.38 27,888.89 27,888.89 201.1K
12:34 27,885.61 27,885.61 27,878.04 27,878.04 162.5K
12:35 27,879.17 27,883.61 27,879.17 27,881.34 170.3K
12:36 27,881.36 27,881.36 27,874.30 27,874.30 183.0K
12:37 27,875.28 27,875.28 27,868.72 27,869.67 244.6K
12:38 27,869.42 27,869.42 27,861.43 27,863.26 309.3K
12:39 27,862.71 27,863.55 27,857.75 27,857.75 155.9K
12:40 27,858.47 27,860.28 27,858.47 27,860.14 186.4K
12:41 27,862.51 27,862.51 27,851.19 27,851.19 237.3K
12:42 27,850.12 27,860.28 27,848.73 27,860.28 320.6K
12:43 27,861.81 27,868.81 27,861.81 27,868.81 186.9K
12:44 27,870.50 27,879.07 27,870.50 27,878.40 214.5K
12:45 27,879.82 27,885.04 27,879.82 27,885.04 171.9K
12:46 27,885.59 27,885.59 27,876.30 27,876.30 185.0K
12:47 27,876.93 27,878.57 27,874.08 27,878.57 317.8K
12:48 27,879.55 27,880.03 27,872.43 27,873.49 362.7K
12:49 27,874.42 27,875.61 27,872.66 27,874.32 134.1K
12:50 27,876.31 27,876.38 27,872.45 27,872.45 157.6K
12:51 27,872.83 27,873.14 27,871.57 27,871.57 176.0K
12:52 27,870.75 27,870.75 27,859.85 27,859.85 393.4K
12:53 27,860.17 27,860.67 27,858.22 27,860.67 200.1K
12:54 27,858.46 27,858.46 27,848.85 27,848.85 200.2K
12:55 27,848.14 27,848.14 27,841.84 27,844.28 274.5K
12:56 27,834.59 27,837.90 27,830.17 27,837.90 535.8K
12:57 27,834.14 27,834.14 27,826.39 27,826.39 482.1K
12:58 27,827.03 27,831.10 27,823.95 27,831.10 236.6K
12:59 27,832.00 27,837.79 27,832.00 27,833.47 235.8K
13:00 27,833.45 27,833.45 27,822.02 27,822.02 313.2K
13:01 27,818.06 27,831.33 27,818.06 27,831.33 288.8K
13:02 27,837.27 27,837.27 27,833.33 27,833.33 262.8K
13:03 27,835.43 27,844.56 27,835.43 27,844.56 271.1K
13:04 27,845.56 27,845.56 27,844.61 27,845.08 191.7K
13:05 27,845.72 27,847.59 27,843.42 27,847.59 202.7K
13:06 27,844.16 27,846.51 27,844.16 27,845.36 255.9K
13:07 27,844.07 27,844.07 27,840.29 27,841.77 368.9K
13:08 27,841.93 27,841.93 27,833.91 27,833.91 252.0K
13:09 27,834.35 27,835.57 27,832.17 27,832.17 206.6K
13:10 27,826.87 27,826.87 27,821.71 27,821.71 336.0K
13:11 27,822.07 27,826.64 27,822.07 27,826.64 193.1K
13:12 27,826.87 27,826.87 27,816.45 27,816.45 242.1K
13:13 27,815.48 27,823.92 27,815.48 27,823.92 211.6K
13:14 27,820.28 27,820.28 27,817.38 27,817.39 120.3K
13:15 27,816.98 27,817.60 27,811.81 27,811.81 158.9K
13:16 27,810.33 27,810.33 27,800.26 27,800.26 288.2K
13:17 27,791.93 27,792.63 27,787.17 27,787.17 374.0K
13:18 27,784.75 27,788.19 27,784.20 27,788.19 232.2K
13:19 27,792.08 27,793.63 27,789.00 27,789.00 268.5K
13:20 27,788.95 27,792.34 27,788.84 27,792.34 176.3K
13:21 27,793.86 27,798.09 27,793.86 27,798.09 184.1K
13:22 27,793.00 27,793.00 27,784.62 27,784.62 251.8K
13:23 27,783.99 27,783.99 27,760.47 27,760.94 299.0K
13:24 27,763.68 27,769.51 27,763.68 27,769.51 154.6K
13:25 27,770.39 27,775.24 27,770.39 27,771.20 326.1K
13:26 27,770.34 27,782.52 27,770.34 27,780.24 194.9K
13:27 27,785.48 27,793.43 27,784.53 27,789.78 260.6K
13:28 27,785.65 27,787.72 27,781.79 27,787.72 208.3K
13:29 27,790.14 27,790.14 27,787.07 27,787.07 211.0K
13:30 27,787.07 27,797.40 27,787.07 27,797.40 306.6K
13:31 27,809.16 27,809.16 27,803.93 27,803.93 292.7K
13:32 27,804.05 27,805.74 27,797.81 27,797.81 137.0K
13:33 27,797.93 27,800.55 27,797.93 27,798.76 184.5K
13:34 27,794.06 27,798.15 27,794.06 27,798.15 167.0K
13:35 27,796.49 27,796.82 27,795.48 27,796.82 149.9K
13:36 27,796.85 27,799.35 27,792.41 27,799.35 279.5K
13:37 27,800.21 27,809.80 27,800.21 27,809.69 294.2K
13:38 27,809.85 27,810.21 27,808.46 27,810.21 168.3K
13:39 27,807.95 27,809.36 27,807.95 27,809.36 165.1K
13:40 27,809.04 27,820.93 27,809.04 27,820.93 384.4K
13:41 27,821.82 27,824.85 27,821.82 27,822.21 202.0K
13:42 27,821.92 27,823.23 27,821.92 27,823.23 176.3K
13:43 27,821.22 27,826.06 27,821.22 27,826.06 243.0K
13:44 27,827.95 27,829.03 27,827.95 27,828.10 227.6K
13:45 27,827.37 27,827.37 27,823.66 27,823.66 325.3K
13:46 27,825.13 27,828.87 27,825.13 27,828.87 235.6K
13:47 27,829.44 27,829.44 27,823.98 27,823.98 209.0K
13:48 27,823.50 27,823.50 27,818.29 27,818.60 248.8K
13:49 27,826.96 27,826.96 27,823.05 27,823.58 197.5K
13:50 27,822.00 27,823.72 27,822.00 27,822.30 183.1K
13:51 27,823.85 27,825.25 27,822.97 27,822.97 168.2K
13:52 27,818.64 27,820.16 27,809.34 27,809.34 399.9K
13:53 27,808.68 27,808.68 27,792.50 27,794.36 469.3K
13:54 27,792.67 27,795.41 27,792.67 27,795.41 227.2K
13:55 27,795.30 27,802.13 27,794.72 27,802.13 203.2K
13:56 27,797.45 27,803.27 27,797.45 27,803.27 250.7K
13:57 27,799.66 27,804.09 27,797.97 27,804.09 178.0K
13:58 27,802.97 27,814.76 27,802.97 27,814.76 234.4K
13:59 27,814.84 27,814.84 27,810.22 27,810.22 209.1K
14:00 27,809.08 27,818.93 27,809.08 27,818.93 204.5K
14:01 27,820.90 27,820.90 27,812.01 27,812.01 299.5K
14:02 27,808.57 27,814.62 27,808.57 27,810.03 244.2K
14:03 27,810.81 27,811.20 27,803.31 27,806.49 227.9K
14:04 27,812.41 27,815.54 27,812.41 27,815.54 219.7K
14:05 27,819.64 27,821.47 27,818.81 27,818.81 300.1K
14:06 27,817.07 27,819.01 27,816.53 27,819.01 126.9K
14:07 27,818.36 27,821.90 27,813.01 27,821.90 278.6K
14:08 27,829.70 27,830.51 27,824.74 27,824.74 272.5K
14:09 27,823.23 27,825.45 27,820.99 27,821.82 144.4K
14:10 27,824.24 27,824.24 27,820.79 27,820.79 198.8K
14:11 27,822.48 27,829.40 27,822.48 27,829.40 213.5K
14:12 27,827.54 27,827.54 27,819.74 27,819.74 183.2K
14:13 27,820.76 27,820.76 27,817.44 27,817.44 184.2K
14:14 27,815.70 27,815.70 27,812.83 27,814.90 410.0K
14:15 27,814.04 27,819.14 27,814.04 27,815.14 181.3K
14:16 27,812.47 27,819.17 27,812.47 27,819.17 278.5K
14:17 27,821.15 27,821.15 27,814.57 27,816.40 199.0K
14:18 27,818.56 27,824.06 27,818.56 27,824.06 333.1K
14:19 27,824.48 27,825.37 27,819.25 27,819.25 345.4K
14:20 27,820.44 27,820.44 27,814.07 27,814.07 317.3K
14:21 27,814.00 27,814.00 27,812.85 27,812.85 255.4K
14:22 27,812.87 27,821.66 27,812.87 27,821.66 364.7K
14:23 27,825.92 27,825.92 27,819.94 27,820.09 250.7K
14:24 27,820.74 27,820.74 27,818.00 27,818.00 212.1K
14:25 27,815.01 27,832.66 27,815.01 27,830.28 513.5K
14:26 27,830.13 27,836.42 27,828.35 27,835.25 310.4K
14:27 27,832.84 27,834.02 27,824.93 27,824.93 432.1K
14:28 27,822.87 27,825.98 27,822.87 27,824.69 169.4K
14:29 27,822.49 27,825.52 27,822.49 27,823.43 164.9K
14:30 27,823.14 27,827.67 27,823.14 27,827.22 260.1K
14:31 27,826.92 27,831.90 27,826.92 27,831.90 213.9K
14:32 27,832.08 27,835.67 27,832.08 27,835.67 278.4K
14:33 27,837.50 27,838.73 27,837.50 27,837.58 249.0K
14:34 27,834.54 27,837.50 27,834.54 27,837.50 200.6K
14:35 27,838.09 27,838.09 27,834.74 27,837.42 198.4K
14:36 27,834.41 27,838.80 27,834.41 27,835.29 338.2K
14:37 27,836.18 27,842.19 27,836.18 27,836.50 262.5K
14:38 27,840.24 27,841.85 27,840.24 27,840.58 344.2K
14:39 27,842.32 27,844.03 27,841.47 27,844.03 223.6K
14:40 27,843.90 27,849.20 27,843.90 27,849.20 281.8K
14:41 27,847.59 27,859.98 27,847.59 27,859.98 634.5K
14:42 27,862.01 27,862.72 27,854.42 27,854.57 217.7K
14:43 27,854.72 27,855.83 27,854.72 27,855.83 169.1K
14:44 27,858.12 27,871.21 27,858.12 27,871.21 333.7K
14:45 27,876.01 27,878.30 27,876.01 27,876.73 305.4K
14:46 27,879.94 27,887.43 27,879.94 27,880.12 481.9K
14:47 27,876.91 27,876.91 27,873.88 27,873.88 268.3K
14:48 27,872.51 27,872.51 27,864.52 27,864.52 290.3K
14:49 27,866.81 27,867.80 27,866.45 27,867.80 143.6K
14:50 27,868.68 27,874.23 27,867.47 27,874.23 194.2K
14:51 27,873.70 27,876.27 27,870.68 27,876.27 240.2K
14:52 27,876.71 27,876.71 27,869.92 27,869.92 251.3K
14:53 27,868.95 27,877.08 27,868.95 27,877.08 263.4K
14:54 27,875.53 27,876.04 27,875.29 27,876.04 295.7K
14:55 27,877.23 27,878.46 27,877.23 27,878.09 187.5K
14:56 27,876.77 27,879.75 27,876.77 27,878.65 226.0K
14:57 27,877.84 27,878.15 27,876.30 27,876.30 249.4K
14:58 27,876.71 27,877.53 27,874.74 27,877.53 211.3K
14:59 27,875.65 27,875.65 27,871.96 27,871.96 195.4K
15:00 27,869.43 27,869.50 27,866.76 27,869.50 352.7K
15:01 27,871.93 27,871.93 27,867.69 27,868.47 287.1K
15:02 27,866.82 27,869.72 27,866.82 27,869.72 213.7K
15:03 27,868.07 27,868.31 27,867.47 27,868.31 261.3K
15:04 27,868.06 27,873.95 27,868.06 27,871.24 333.5K
15:05 27,872.52 27,872.52 27,869.63 27,869.89 304.1K
15:06 27,870.96 27,872.38 27,870.96 27,872.02 195.8K
15:07 27,875.92 27,877.20 27,874.70 27,877.20 310.2K
15:08 27,876.71 27,879.41 27,876.71 27,878.80 263.0K
15:09 27,877.18 27,877.18 27,869.92 27,874.55 313.5K
15:10 27,874.57 27,875.92 27,873.69 27,875.87 307.6K
15:11 27,877.56 27,879.13 27,875.18 27,875.18 364.9K
15:12 27,874.71 27,877.26 27,872.36 27,877.26 295.7K
15:13 27,877.49 27,885.24 27,877.49 27,885.24 326.2K
15:14 27,885.99 27,893.67 27,885.99 27,892.19 449.0K
15:15 27,888.59 27,895.53 27,887.22 27,895.53 446.5K
15:16 27,896.11 27,903.39 27,896.11 27,903.39 416.2K
15:17 27,904.56 27,908.75 27,902.90 27,908.75 356.6K
15:18 27,912.49 27,923.33 27,912.18 27,922.02 479.7K
15:19 27,923.25 27,924.25 27,923.25 27,924.25 581.4K
15:20 27,922.09 27,922.09 27,917.54 27,917.54 390.8K
15:21 27,917.02 27,920.72 27,917.02 27,919.85 402.8K
15:22 27,921.97 27,926.06 27,921.97 27,926.06 411.6K
15:23 27,927.48 27,927.48 27,919.21 27,919.21 350.2K
15:24 27,917.97 27,917.97 27,913.70 27,916.89 374.8K
15:25 27,918.41 27,918.41 27,913.72 27,915.78 396.5K
15:26 27,915.87 27,916.05 27,912.16 27,912.16 416.6K
15:27 27,911.01 27,911.01 27,899.10 27,900.76 489.2K
15:28 27,901.53 27,901.53 27,898.78 27,899.08 331.1K
15:29 27,905.99 27,911.20 27,905.99 27,910.73 368.4K
15:30 27,912.85 27,921.00 27,912.85 27,921.00 484.6K
15:31 27,918.19 27,918.19 27,908.94 27,908.94 382.0K
15:32 27,903.94 27,906.55 27,901.00 27,906.55 566.3K
15:33 27,907.31 27,908.63 27,906.20 27,906.20 345.7K
15:34 27,903.32 27,903.32 27,897.74 27,897.74 358.2K
15:35 27,895.03 27,899.65 27,890.28 27,899.65 532.8K
15:36 27,899.95 27,899.95 27,886.81 27,886.81 547.7K
15:37 27,886.05 27,891.33 27,886.05 27,890.69 362.7K
15:38 27,889.65 27,889.65 27,883.40 27,884.78 392.6K
15:39 27,883.14 27,884.00 27,875.71 27,875.71 358.5K
15:40 27,874.87 27,880.29 27,874.87 27,877.32 434.9K
15:41 27,876.93 27,880.44 27,876.93 27,880.44 431.6K
15:42 27,876.21 27,876.21 27,868.41 27,871.27 457.8K
15:43 27,873.33 27,880.55 27,873.33 27,878.30 547.6K
15:44 27,876.39 27,876.39 27,872.85 27,873.50 462.8K
15:45 27,871.48 27,871.48 27,862.76 27,862.76 849.3K
15:46 27,864.72 27,864.72 27,857.24 27,857.24 471.8K
15:47 27,855.89 27,855.89 27,851.24 27,855.58 767.3K
15:48 27,852.87 27,855.96 27,850.93 27,850.93 509.4K
15:49 27,852.57 27,858.57 27,852.57 27,857.74 794.8K
15:50 27,879.57 27,894.00 27,879.57 27,894.00 2,747.5K
15:51 27,893.28 27,893.28 27,890.95 27,891.47 969.3K
15:52 27,888.79 27,889.76 27,884.63 27,889.76 972.1K
15:53 27,895.37 27,897.46 27,894.29 27,897.46 1,033.8K
15:54 27,895.83 27,900.51 27,893.68 27,893.68 1,398.7K
15:55 27,891.38 27,891.38 27,880.75 27,880.75 1,545.3K
15:56 27,883.82 27,886.51 27,881.24 27,886.51 2,064.6K
15:57 27,885.02 27,885.79 27,881.93 27,881.93 1,966.8K
15:58 27,877.18 27,879.07 27,873.11 27,873.11 2,302.6K
15:59 27,873.39 27,879.17 27,868.39 27,868.39 3,360.5K
16:00 27,883.64 27,884.47 27,883.64 27,884.47 102,364.6K
16:01 27,884.47 27,884.47 27,884.47 27,884.47 571.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available