S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,943.27
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28,003.05 28,006.50 28,000.24 28,000.24 5,923.8K
09:31 28,004.88 28,004.88 27,969.42 27,969.42 791.1K
09:32 27,965.92 27,965.92 27,953.91 27,956.69 571.8K
09:33 27,937.65 27,937.65 27,930.34 27,933.97 780.4K
09:34 27,928.95 27,929.51 27,921.91 27,921.91 635.4K
09:35 27,942.42 27,942.42 27,931.01 27,940.06 707.9K
09:36 27,933.20 27,937.36 27,933.20 27,937.36 640.9K
09:37 27,939.91 27,958.31 27,939.43 27,958.31 444.0K
09:38 27,963.00 27,969.60 27,961.56 27,961.56 362.4K
09:39 27,958.30 27,958.30 27,937.28 27,947.06 665.2K
09:40 27,956.71 27,956.71 27,944.96 27,944.96 503.0K
09:41 27,951.67 27,960.25 27,944.09 27,960.25 471.5K
09:42 27,965.47 27,965.47 27,955.69 27,955.80 376.6K
09:43 27,963.03 27,963.03 27,949.09 27,949.09 404.6K
09:44 27,949.63 27,951.54 27,945.78 27,951.54 422.7K
09:45 27,952.95 27,957.13 27,948.77 27,950.35 592.9K
09:46 27,958.32 27,964.77 27,957.61 27,964.77 488.2K
09:47 27,961.51 27,961.51 27,950.61 27,959.55 402.7K
09:48 27,960.62 27,970.28 27,960.62 27,964.92 351.5K
09:49 27,977.19 27,989.30 27,977.19 27,989.30 639.3K
09:50 27,985.15 27,988.91 27,983.20 27,985.40 351.1K
09:51 27,984.90 27,989.15 27,984.61 27,984.61 365.4K
09:52 27,980.02 27,980.02 27,970.02 27,970.48 551.3K
09:53 27,971.31 27,973.76 27,971.31 27,973.55 250.0K
09:54 27,971.42 27,971.42 27,964.40 27,964.40 542.0K
09:55 27,964.10 27,964.10 27,955.77 27,955.77 361.6K
09:56 27,958.46 27,958.46 27,952.34 27,954.77 284.7K
09:57 27,954.92 27,955.20 27,951.25 27,951.25 341.7K
09:58 27,953.75 27,953.75 27,938.53 27,938.53 359.7K
09:59 27,931.85 27,931.85 27,911.35 27,911.35 499.6K
10:00 27,899.07 27,903.28 27,889.54 27,889.54 537.2K
10:01 27,891.73 27,891.73 27,883.98 27,883.98 345.8K
10:02 27,879.16 27,879.16 27,861.19 27,861.19 435.2K
10:03 27,867.71 27,867.71 27,856.86 27,856.86 318.1K
10:04 27,861.50 27,867.32 27,861.50 27,867.32 221.1K
10:05 27,871.25 27,873.64 27,867.54 27,873.64 301.1K
10:06 27,881.75 27,881.75 27,872.75 27,878.40 292.1K
10:07 27,877.03 27,879.05 27,872.88 27,877.66 354.4K
10:08 27,868.79 27,877.22 27,868.79 27,877.22 284.9K
10:09 27,877.17 27,877.17 27,873.15 27,873.15 579.9K
10:10 27,869.97 27,881.41 27,869.97 27,875.64 547.0K
10:11 27,871.76 27,871.76 27,866.54 27,868.54 402.7K
10:12 27,867.73 27,870.63 27,866.20 27,870.63 190.4K
10:13 27,870.91 27,872.53 27,866.72 27,872.53 414.2K
10:14 27,869.27 27,869.27 27,866.67 27,867.62 397.1K
10:15 27,865.67 27,865.67 27,857.83 27,857.83 329.7K
10:16 27,855.86 27,855.86 27,841.38 27,841.38 629.4K
10:17 27,837.01 27,837.01 27,830.15 27,835.60 383.7K
10:18 27,833.28 27,833.28 27,823.74 27,823.82 289.3K
10:19 27,821.62 27,837.49 27,821.62 27,837.49 460.7K
10:20 27,841.07 27,848.81 27,841.07 27,846.05 302.6K
10:21 27,838.02 27,838.02 27,830.01 27,837.83 320.5K
10:22 27,838.35 27,838.35 27,827.16 27,827.16 226.2K
10:23 27,825.63 27,825.63 27,821.19 27,821.19 363.5K
10:24 27,816.43 27,825.91 27,816.43 27,823.58 300.9K
10:25 27,823.71 27,833.83 27,823.71 27,833.83 211.0K
10:26 27,836.60 27,843.35 27,836.60 27,843.35 312.7K
10:27 27,848.31 27,850.52 27,843.92 27,843.92 408.6K
10:28 27,845.78 27,853.42 27,845.33 27,853.42 244.0K
10:29 27,851.46 27,851.46 27,845.84 27,845.84 276.4K
10:30 27,843.80 27,853.04 27,843.80 27,853.04 279.5K
10:31 27,851.61 27,851.61 27,843.20 27,843.20 261.2K
10:32 27,841.36 27,841.60 27,835.22 27,835.22 404.9K
10:33 27,835.37 27,835.37 27,831.11 27,831.94 338.4K
10:34 27,833.50 27,841.13 27,833.50 27,837.54 413.0K
10:35 27,833.84 27,834.84 27,832.65 27,834.84 385.4K
10:36 27,836.03 27,838.55 27,828.11 27,838.55 421.0K
10:37 27,841.14 27,841.14 27,836.29 27,837.50 295.9K
10:38 27,833.17 27,836.67 27,832.80 27,836.67 296.6K
10:39 27,841.45 27,852.84 27,841.45 27,852.84 365.7K
10:40 27,854.30 27,864.50 27,854.30 27,864.50 471.2K
10:41 27,864.50 27,864.50 27,861.79 27,861.79 286.0K
10:42 27,857.45 27,857.95 27,853.44 27,853.44 306.0K
10:43 27,848.13 27,848.13 27,841.49 27,841.49 285.6K
10:44 27,840.27 27,840.27 27,824.42 27,825.67 387.6K
10:45 27,823.71 27,833.25 27,823.71 27,833.25 407.0K
10:46 27,838.07 27,838.07 27,825.01 27,825.01 281.4K
10:47 27,825.91 27,825.91 27,823.90 27,824.51 279.5K
10:48 27,825.60 27,830.86 27,825.60 27,828.64 160.7K
10:49 27,823.98 27,828.66 27,823.98 27,828.66 357.9K
10:50 27,825.39 27,825.39 27,809.69 27,813.33 335.3K
10:51 27,818.23 27,818.23 27,816.22 27,816.22 222.1K
10:52 27,821.32 27,821.32 27,811.06 27,811.06 230.6K
10:53 27,813.36 27,818.25 27,813.36 27,818.25 269.1K
10:54 27,818.78 27,820.66 27,817.59 27,817.59 191.2K
10:55 27,811.27 27,812.58 27,810.84 27,812.58 188.7K
10:56 27,811.97 27,813.30 27,811.97 27,813.30 222.7K
10:57 27,810.39 27,810.39 27,798.42 27,798.42 395.2K
10:58 27,796.93 27,799.80 27,794.68 27,799.80 223.7K
10:59 27,799.59 27,799.59 27,792.11 27,793.62 332.4K
11:00 27,793.84 27,807.65 27,793.84 27,807.65 249.8K
11:01 27,807.34 27,807.34 27,795.27 27,795.27 249.5K
11:02 27,792.05 27,792.05 27,789.63 27,790.91 238.6K
11:03 27,789.55 27,792.55 27,788.56 27,788.56 148.2K
11:04 27,790.37 27,790.37 27,783.07 27,783.07 225.0K
11:05 27,785.38 27,790.22 27,785.38 27,790.22 213.6K
11:06 27,788.39 27,788.71 27,784.79 27,784.87 243.7K
11:07 27,790.02 27,790.02 27,784.39 27,784.39 299.9K
11:08 27,784.79 27,787.13 27,784.79 27,785.40 261.6K
11:09 27,786.12 27,786.12 27,781.70 27,781.70 632.2K
11:10 27,782.61 27,787.14 27,782.61 27,786.00 223.2K
11:11 27,784.22 27,785.16 27,782.76 27,785.16 189.5K
11:12 27,790.48 27,790.48 27,785.37 27,788.66 401.2K
11:13 27,788.18 27,789.37 27,787.18 27,787.84 245.0K
11:14 27,783.98 27,783.98 27,776.57 27,776.57 342.0K
11:15 27,771.56 27,776.35 27,771.56 27,775.95 267.0K
11:16 27,777.51 27,778.60 27,777.43 27,778.60 199.4K
11:17 27,775.73 27,775.73 27,772.08 27,772.08 254.0K
11:18 27,774.98 27,790.04 27,774.98 27,790.04 346.6K
11:19 27,793.52 27,794.22 27,789.66 27,794.22 225.1K
11:20 27,794.37 27,794.37 27,793.71 27,793.71 223.5K
11:21 27,788.05 27,788.05 27,784.91 27,785.20 251.1K
11:22 27,785.62 27,787.28 27,785.62 27,786.29 174.2K
11:23 27,780.92 27,780.94 27,777.11 27,780.94 285.9K
11:24 27,782.60 27,782.60 27,779.37 27,779.37 169.1K
11:25 27,776.92 27,777.39 27,775.97 27,775.97 129.7K
11:26 27,775.79 27,775.79 27,772.92 27,772.92 290.4K
11:27 27,772.38 27,773.21 27,771.80 27,771.80 232.0K
11:28 27,772.33 27,772.33 27,758.52 27,758.52 328.4K
11:29 27,757.62 27,763.85 27,755.62 27,763.85 436.7K
11:30 27,765.82 27,767.60 27,763.79 27,763.79 302.2K
11:31 27,763.92 27,763.92 27,752.78 27,752.78 248.7K
11:32 27,753.63 27,753.63 27,746.82 27,751.43 242.4K
11:33 27,752.39 27,752.39 27,744.34 27,747.13 321.4K
11:34 27,748.38 27,748.38 27,741.41 27,744.79 285.9K
11:35 27,745.21 27,746.08 27,744.13 27,746.00 346.0K
11:36 27,746.52 27,747.42 27,733.76 27,733.76 321.7K
11:37 27,732.82 27,738.16 27,732.82 27,738.16 253.1K
11:38 27,741.18 27,746.32 27,741.18 27,746.32 192.0K
11:39 27,748.01 27,748.01 27,741.98 27,741.98 223.9K
11:40 27,744.75 27,747.34 27,744.75 27,747.34 282.1K
11:41 27,748.59 27,749.16 27,745.68 27,745.68 215.6K
11:42 27,744.95 27,744.95 27,742.55 27,742.55 247.9K
11:43 27,740.88 27,745.64 27,740.88 27,742.62 228.5K
11:44 27,734.65 27,734.65 27,730.33 27,731.20 291.1K
11:45 27,728.78 27,732.84 27,728.78 27,732.22 353.2K
11:46 27,733.72 27,734.10 27,728.53 27,728.53 190.8K
11:47 27,726.90 27,726.90 27,720.24 27,720.24 414.6K
11:48 27,718.69 27,718.69 27,713.75 27,713.91 298.5K
11:49 27,707.43 27,713.90 27,707.43 27,713.90 569.2K
11:50 27,711.73 27,711.73 27,706.05 27,706.05 224.1K
11:51 27,705.98 27,705.98 27,702.37 27,702.88 351.1K
11:52 27,701.84 27,701.84 27,694.71 27,694.71 418.3K
11:53 27,695.63 27,697.34 27,695.63 27,696.59 842.0K
11:54 27,697.43 27,697.43 27,688.59 27,688.59 339.8K
11:55 27,688.87 27,688.87 27,680.38 27,686.16 269.8K
11:56 27,690.49 27,698.03 27,690.49 27,691.91 261.6K
11:57 27,690.47 27,690.47 27,684.45 27,685.02 260.1K
11:58 27,684.17 27,686.26 27,683.97 27,683.97 202.8K
11:59 27,684.14 27,684.41 27,682.80 27,683.51 205.0K
12:00 27,684.84 27,697.58 27,684.84 27,697.58 243.9K
12:01 27,700.42 27,703.25 27,700.42 27,703.25 231.3K
12:02 27,701.17 27,701.42 27,699.72 27,699.72 214.0K
12:03 27,695.77 27,695.77 27,694.01 27,695.57 249.7K
12:04 27,694.10 27,697.96 27,694.10 27,697.96 182.2K
12:05 27,700.69 27,703.69 27,700.69 27,702.77 170.1K
12:06 27,701.98 27,706.10 27,700.48 27,706.10 229.8K
12:07 27,707.02 27,707.02 27,704.66 27,704.66 142.6K
12:08 27,704.65 27,704.65 27,696.39 27,696.39 247.8K
12:09 27,696.55 27,702.82 27,696.55 27,702.82 135.3K
12:10 27,702.27 27,702.27 27,695.22 27,696.27 296.8K
12:11 27,701.32 27,702.00 27,701.32 27,702.00 251.4K
12:12 27,703.10 27,708.38 27,703.10 27,708.38 182.1K
12:13 27,712.34 27,713.14 27,710.51 27,710.90 251.0K
12:14 27,712.70 27,715.22 27,712.70 27,715.22 197.7K
12:15 27,714.26 27,714.26 27,711.24 27,712.73 291.7K
12:16 27,710.13 27,710.13 27,701.06 27,703.37 432.3K
12:17 27,701.39 27,702.17 27,696.42 27,696.42 290.4K
12:18 27,699.72 27,699.72 27,696.17 27,696.17 181.1K
12:19 27,693.49 27,694.31 27,692.40 27,692.40 195.2K
12:20 27,690.48 27,695.55 27,689.28 27,695.55 276.6K
12:21 27,697.43 27,699.91 27,697.43 27,698.44 216.0K
12:22 27,695.66 27,695.66 27,693.50 27,693.50 157.2K
12:23 27,683.76 27,693.29 27,683.76 27,693.02 222.6K
12:24 27,693.34 27,695.71 27,692.39 27,695.71 129.5K
12:25 27,698.60 27,700.71 27,698.60 27,699.14 137.6K
12:26 27,701.42 27,701.61 27,700.36 27,701.61 212.8K
12:27 27,698.96 27,698.96 27,693.83 27,693.83 214.1K
12:28 27,694.15 27,694.52 27,692.10 27,692.10 176.8K
12:29 27,694.40 27,694.40 27,692.61 27,692.61 163.0K
12:30 27,697.12 27,700.51 27,697.12 27,700.51 160.1K
12:31 27,703.14 27,707.04 27,700.90 27,707.04 174.3K
12:32 27,708.88 27,715.05 27,708.88 27,714.84 194.5K
12:33 27,717.77 27,717.77 27,715.31 27,716.57 170.9K
12:34 27,715.30 27,715.30 27,707.28 27,709.73 192.0K
12:35 27,711.84 27,715.62 27,711.84 27,715.62 116.5K
12:36 27,715.97 27,723.18 27,715.97 27,723.18 192.1K
12:37 27,724.23 27,727.30 27,724.23 27,727.30 92.3K
12:38 27,730.87 27,730.87 27,728.13 27,728.65 208.5K
12:39 27,731.32 27,733.11 27,731.32 27,733.11 151.8K
12:40 27,732.38 27,736.19 27,732.12 27,736.19 163.4K
12:41 27,736.20 27,740.28 27,736.20 27,739.60 182.1K
12:42 27,738.78 27,738.78 27,737.62 27,737.62 162.5K
12:43 27,736.89 27,740.20 27,736.89 27,740.20 210.7K
12:44 27,739.78 27,739.78 27,733.56 27,733.56 231.3K
12:45 27,732.89 27,734.73 27,732.77 27,734.26 222.7K
12:46 27,736.42 27,737.82 27,736.42 27,737.04 95.1K
12:47 27,731.20 27,732.37 27,729.71 27,729.71 249.6K
12:48 27,727.48 27,728.04 27,726.51 27,726.51 121.8K
12:49 27,724.17 27,729.09 27,724.17 27,729.04 143.5K
12:50 27,728.57 27,728.57 27,720.96 27,720.96 224.2K
12:51 27,721.28 27,721.28 27,718.61 27,718.61 217.4K
12:52 27,717.78 27,717.78 27,707.77 27,707.77 201.8K
12:53 27,708.94 27,708.94 27,707.35 27,707.35 123.4K
12:54 27,706.83 27,709.54 27,706.83 27,709.53 152.3K
12:55 27,704.48 27,704.48 27,697.48 27,697.51 400.4K
12:56 27,700.44 27,700.65 27,698.76 27,698.76 251.2K
12:57 27,700.67 27,701.37 27,700.03 27,700.86 179.2K
12:58 27,700.28 27,700.28 27,695.25 27,698.16 421.6K
12:59 27,700.37 27,700.37 27,696.07 27,696.07 172.0K
13:00 27,695.71 27,699.42 27,695.71 27,699.42 260.9K
13:01 27,698.84 27,705.65 27,698.84 27,699.84 214.1K
13:02 27,697.23 27,697.23 27,679.62 27,679.62 385.4K
13:03 27,676.80 27,676.80 27,668.57 27,668.57 381.9K
13:04 27,669.99 27,669.99 27,664.26 27,665.05 175.4K
13:05 27,664.84 27,666.95 27,664.34 27,664.34 168.8K
13:06 27,667.05 27,667.05 27,661.70 27,661.70 288.7K
13:07 27,662.74 27,662.74 27,659.06 27,661.68 187.9K
13:08 27,663.56 27,663.56 27,660.35 27,662.74 150.3K
13:09 27,662.58 27,663.26 27,659.70 27,663.26 200.0K
13:10 27,662.11 27,662.11 27,656.26 27,656.31 160.7K
13:11 27,655.28 27,655.28 27,646.86 27,650.94 223.1K
13:12 27,651.98 27,658.04 27,651.98 27,658.04 254.0K
13:13 27,657.44 27,657.44 27,651.52 27,651.52 133.2K
13:14 27,650.55 27,652.30 27,650.26 27,652.30 121.8K
13:15 27,653.68 27,654.00 27,653.68 27,653.88 267.4K
13:16 27,649.65 27,649.65 27,645.62 27,648.13 163.5K
13:17 27,650.48 27,651.29 27,649.08 27,651.29 295.6K
13:18 27,651.94 27,651.94 27,650.07 27,651.23 123.8K
13:19 27,651.63 27,662.46 27,651.63 27,662.46 201.2K
13:20 27,661.18 27,665.90 27,661.18 27,665.90 187.9K
13:21 27,666.65 27,673.59 27,666.65 27,673.59 234.1K
13:22 27,674.52 27,682.11 27,674.52 27,679.38 238.7K
13:23 27,679.42 27,680.37 27,679.31 27,680.37 197.2K
13:24 27,681.32 27,681.32 27,665.12 27,665.12 218.5K
13:25 27,662.89 27,662.89 27,658.68 27,658.68 160.7K
13:26 27,657.71 27,659.01 27,652.66 27,652.66 129.7K
13:27 27,652.06 27,655.79 27,649.92 27,655.79 182.6K
13:28 27,661.25 27,661.25 27,656.91 27,656.91 140.1K
13:29 27,648.66 27,649.97 27,648.66 27,649.97 195.9K
13:30 27,650.01 27,654.48 27,650.01 27,653.81 106.4K
13:31 27,655.25 27,663.90 27,655.25 27,663.90 274.5K
13:32 27,664.65 27,667.89 27,664.65 27,665.98 147.7K
13:33 27,665.28 27,665.28 27,655.33 27,655.33 159.9K
13:34 27,656.20 27,658.51 27,656.20 27,658.51 116.2K
13:35 27,659.43 27,661.80 27,658.84 27,661.80 117.4K
13:36 27,661.92 27,666.56 27,658.84 27,666.56 108.1K
13:37 27,667.82 27,668.46 27,656.70 27,656.70 166.2K
13:38 27,656.88 27,659.44 27,656.40 27,659.44 147.9K
13:39 27,659.45 27,659.45 27,652.69 27,653.68 188.1K
13:40 27,654.45 27,660.47 27,654.45 27,658.89 174.0K
13:41 27,649.29 27,651.47 27,649.13 27,649.13 639.0K
13:42 27,646.38 27,646.38 27,638.51 27,638.51 259.6K
13:43 27,638.24 27,638.24 27,630.58 27,630.58 206.0K
13:44 27,629.41 27,633.68 27,629.41 27,630.45 179.0K
13:45 27,630.93 27,636.67 27,630.93 27,636.67 203.8K
13:46 27,636.11 27,636.11 27,627.31 27,627.31 174.2K
13:47 27,626.74 27,626.74 27,621.53 27,622.81 220.0K
13:48 27,624.67 27,624.67 27,611.78 27,616.26 277.6K
13:49 27,616.86 27,617.08 27,615.14 27,615.14 152.5K
13:50 27,615.39 27,616.02 27,613.63 27,613.63 280.0K
13:51 27,615.42 27,615.42 27,610.35 27,610.35 245.5K
13:52 27,612.62 27,617.13 27,612.21 27,617.13 213.6K
13:53 27,617.33 27,617.33 27,611.60 27,611.60 181.8K
13:54 27,612.61 27,612.61 27,610.49 27,611.69 141.7K
13:55 27,610.60 27,612.09 27,607.82 27,612.09 257.5K
13:56 27,610.09 27,610.09 27,600.07 27,600.69 370.1K
13:57 27,601.41 27,602.23 27,601.41 27,602.14 177.0K
13:58 27,603.56 27,603.56 27,600.15 27,600.96 209.6K
13:59 27,600.60 27,603.30 27,599.59 27,603.30 246.9K
14:00 27,600.33 27,600.33 27,599.28 27,599.28 275.0K
14:01 27,597.80 27,602.50 27,597.80 27,601.27 136.7K
14:02 27,604.37 27,604.37 27,600.29 27,602.20 252.4K
14:03 27,604.05 27,611.74 27,604.05 27,611.74 226.4K
14:04 27,616.64 27,621.80 27,616.64 27,621.35 234.3K
14:05 27,621.15 27,621.46 27,615.35 27,615.37 274.7K
14:06 27,614.30 27,625.65 27,614.30 27,625.65 311.4K
14:07 27,629.30 27,632.33 27,626.57 27,626.57 280.6K
14:08 27,621.88 27,621.88 27,619.83 27,620.92 183.9K
14:09 27,625.87 27,625.87 27,624.27 27,624.70 164.8K
14:10 27,625.79 27,625.79 27,615.13 27,615.13 234.6K
14:11 27,616.31 27,624.46 27,616.31 27,624.46 347.2K
14:12 27,626.86 27,626.86 27,623.44 27,624.36 202.1K
14:13 27,627.11 27,627.11 27,623.33 27,624.15 161.9K
14:14 27,623.45 27,625.29 27,623.45 27,625.29 138.9K
14:15 27,624.47 27,624.47 27,622.13 27,622.13 136.1K
14:16 27,621.72 27,625.87 27,621.72 27,625.87 179.3K
14:17 27,628.03 27,634.23 27,628.03 27,634.23 230.8K
14:18 27,635.81 27,639.81 27,635.81 27,639.81 156.4K
14:19 27,640.56 27,643.73 27,637.71 27,637.71 193.7K
14:20 27,637.91 27,637.91 27,632.29 27,632.29 213.2K
14:21 27,634.03 27,641.22 27,634.03 27,641.22 192.9K
14:22 27,644.09 27,644.65 27,643.49 27,644.42 182.7K
14:23 27,646.04 27,649.20 27,645.27 27,649.20 253.8K
14:24 27,651.04 27,654.84 27,651.04 27,654.84 161.7K
14:25 27,654.57 27,654.57 27,649.31 27,649.31 190.8K
14:26 27,650.22 27,653.27 27,650.22 27,653.27 195.4K
14:27 27,654.14 27,656.94 27,654.14 27,656.94 202.9K
14:28 27,657.82 27,659.67 27,657.65 27,659.67 147.0K
14:29 27,661.41 27,661.41 27,660.40 27,660.40 160.1K
14:30 27,661.99 27,673.05 27,661.99 27,673.05 528.5K
14:31 27,676.69 27,689.14 27,676.69 27,689.14 427.8K
14:32 27,689.85 27,689.85 27,678.22 27,678.22 187.8K
14:33 27,677.58 27,684.05 27,677.58 27,684.05 143.8K
14:34 27,687.27 27,689.61 27,687.27 27,689.61 205.1K
14:35 27,690.89 27,696.93 27,690.53 27,696.93 172.1K
14:36 27,697.37 27,697.37 27,692.58 27,692.58 246.1K
14:37 27,691.10 27,692.64 27,690.77 27,691.33 329.4K
14:38 27,690.99 27,699.54 27,690.99 27,699.54 379.6K
14:39 27,698.80 27,698.89 27,696.98 27,697.99 201.3K
14:40 27,698.11 27,698.22 27,691.95 27,691.95 262.2K
14:41 27,686.55 27,686.55 27,682.81 27,685.13 308.0K
14:42 27,686.86 27,686.86 27,685.15 27,685.15 137.9K
14:43 27,684.93 27,684.93 27,682.65 27,682.91 172.9K
14:44 27,682.98 27,683.14 27,682.03 27,683.14 188.8K
14:45 27,682.77 27,686.44 27,682.77 27,686.44 144.8K
14:46 27,685.44 27,685.44 27,684.15 27,684.60 170.3K
14:47 27,680.35 27,681.53 27,680.35 27,681.53 150.4K
14:48 27,673.52 27,680.11 27,673.52 27,680.11 291.8K
14:49 27,680.45 27,680.80 27,679.82 27,680.36 223.2K
14:50 27,684.00 27,684.79 27,680.49 27,680.49 245.0K
14:51 27,680.59 27,680.59 27,676.07 27,679.44 220.7K
14:52 27,680.15 27,681.26 27,678.40 27,678.40 152.3K
14:53 27,674.36 27,675.76 27,673.65 27,674.07 204.4K
14:54 27,673.70 27,673.70 27,671.92 27,671.92 196.7K
14:55 27,671.48 27,671.48 27,668.88 27,668.88 179.2K
14:56 27,669.83 27,673.66 27,669.83 27,673.66 199.3K
14:57 27,674.59 27,674.59 27,668.06 27,670.05 196.8K
14:58 27,670.14 27,670.41 27,669.06 27,670.41 170.2K
14:59 27,669.57 27,669.87 27,669.38 27,669.40 116.6K
15:00 27,667.47 27,676.74 27,667.47 27,676.74 278.9K
15:01 27,678.78 27,687.45 27,678.78 27,687.45 307.9K
15:02 27,690.95 27,696.93 27,690.95 27,696.47 262.9K
15:03 27,695.04 27,695.04 27,692.37 27,692.37 180.9K
15:04 27,693.72 27,698.97 27,693.72 27,698.97 233.4K
15:05 27,700.15 27,708.29 27,700.15 27,708.29 398.7K
15:06 27,707.87 27,711.36 27,707.87 27,708.60 199.7K
15:07 27,708.11 27,708.11 27,705.49 27,707.01 169.1K
15:08 27,698.10 27,700.99 27,695.32 27,700.99 238.4K
15:09 27,702.52 27,705.79 27,702.52 27,705.79 163.1K
15:10 27,702.58 27,703.55 27,700.25 27,700.25 247.4K
15:11 27,698.78 27,698.78 27,696.10 27,696.10 234.4K
15:12 27,696.43 27,700.99 27,696.43 27,700.99 199.0K
15:13 27,702.03 27,705.72 27,700.36 27,700.36 287.0K
15:14 27,700.62 27,700.62 27,699.08 27,699.08 142.1K
15:15 27,699.22 27,699.73 27,699.17 27,699.17 153.5K
15:16 27,700.74 27,700.74 27,691.27 27,691.41 401.9K
15:17 27,691.88 27,694.92 27,691.88 27,694.92 209.0K
15:18 27,696.07 27,703.15 27,696.07 27,703.15 317.1K
15:19 27,704.53 27,708.82 27,704.53 27,708.78 282.0K
15:20 27,710.98 27,714.19 27,710.98 27,714.19 247.0K
15:21 27,715.19 27,719.17 27,715.19 27,717.48 314.5K
15:22 27,718.64 27,719.51 27,717.16 27,719.51 228.4K
15:23 27,722.95 27,723.32 27,712.12 27,712.12 375.5K
15:24 27,709.70 27,712.92 27,709.70 27,712.64 280.6K
15:25 27,712.91 27,712.91 27,708.53 27,708.53 277.1K
15:26 27,707.53 27,712.41 27,707.53 27,712.03 261.3K
15:27 27,708.81 27,708.81 27,698.42 27,700.03 387.7K
15:28 27,701.71 27,702.77 27,698.17 27,698.17 284.0K
15:29 27,697.99 27,697.99 27,693.94 27,693.94 252.6K
15:30 27,696.71 27,703.35 27,696.71 27,702.52 308.3K
15:31 27,702.05 27,713.53 27,702.05 27,713.53 361.8K
15:32 27,718.86 27,725.77 27,718.86 27,723.61 508.7K
15:33 27,722.88 27,722.88 27,720.20 27,722.33 324.0K
15:34 27,721.79 27,721.79 27,712.44 27,720.34 415.7K
15:35 27,721.86 27,726.86 27,720.41 27,720.41 480.7K
15:36 27,729.99 27,729.99 27,721.70 27,728.23 345.8K
15:37 27,734.64 27,760.46 27,734.64 27,749.40 708.4K
15:38 27,746.22 27,749.67 27,742.39 27,749.67 311.8K
15:39 27,746.26 27,746.26 27,742.89 27,743.18 537.2K
15:40 27,744.68 27,761.02 27,744.68 27,761.02 413.0K
15:41 27,759.58 27,759.82 27,754.46 27,754.46 430.6K
15:42 27,750.81 27,754.34 27,750.66 27,754.34 410.9K
15:43 27,754.83 27,754.83 27,752.48 27,752.48 436.5K
15:44 27,755.90 27,759.68 27,755.90 27,758.35 401.7K
15:45 27,758.83 27,763.90 27,758.83 27,763.90 508.7K
15:46 27,761.50 27,765.65 27,758.22 27,758.22 475.1K
15:47 27,750.42 27,750.42 27,746.59 27,746.59 587.5K
15:48 27,749.16 27,755.49 27,749.16 27,755.49 500.8K
15:49 27,756.60 27,770.69 27,756.60 27,770.69 640.0K
15:50 27,769.32 27,782.31 27,765.34 27,782.31 1,945.8K
15:51 27,781.12 27,790.19 27,778.98 27,790.19 721.9K
15:52 27,782.91 27,782.91 27,778.50 27,778.50 538.3K
15:53 27,776.72 27,789.25 27,776.72 27,783.57 776.8K
15:54 27,782.58 27,800.01 27,782.58 27,800.01 997.0K
15:55 27,797.09 27,803.08 27,796.77 27,803.08 1,239.9K
15:56 27,798.30 27,811.10 27,798.30 27,804.47 1,716.3K
15:57 27,806.62 27,815.51 27,806.62 27,813.63 1,403.5K
15:58 27,817.10 27,821.65 27,816.84 27,821.65 1,546.7K
15:59 27,814.77 27,818.21 27,812.47 27,812.47 2,750.2K
16:00 27,816.03 27,816.03 27,816.03 27,816.03 79,492.2K
16:01 27,816.03 27,816.03 27,816.03 27,816.03 26.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available