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 28,376.56 28,402.08 28,376.56 28,387.44 5,261.1K
09:31 28,394.94 28,394.94 28,373.64 28,373.64 984.5K
09:32 28,369.63 28,375.25 28,343.98 28,343.98 732.9K
09:33 28,350.76 28,378.76 28,350.76 28,378.76 597.8K
09:34 28,379.97 28,379.97 28,371.13 28,377.54 547.0K
09:35 28,385.40 28,385.40 28,381.53 28,382.45 966.8K
09:36 28,376.75 28,395.97 28,376.75 28,394.28 625.5K
09:37 28,399.72 28,409.73 28,399.72 28,401.65 586.4K
09:38 28,405.30 28,405.45 28,399.58 28,399.58 537.6K
09:39 28,406.00 28,409.38 28,401.82 28,409.38 711.7K
09:40 28,415.45 28,423.65 28,415.05 28,423.65 360.6K
09:41 28,418.78 28,418.78 28,408.87 28,412.47 536.2K
09:42 28,410.28 28,420.68 28,410.28 28,417.55 576.9K
09:43 28,416.63 28,429.48 28,416.63 28,427.01 373.3K
09:44 28,431.15 28,431.15 28,417.99 28,417.99 485.9K
09:45 28,420.33 28,421.06 28,420.33 28,421.06 433.5K
09:46 28,421.99 28,435.27 28,421.99 28,429.36 417.3K
09:47 28,425.35 28,436.32 28,425.35 28,436.32 309.0K
09:48 28,431.02 28,431.98 28,427.27 28,427.27 1,164.0K
09:49 28,425.28 28,427.88 28,422.06 28,427.88 441.9K
09:50 28,423.92 28,423.92 28,414.65 28,416.19 404.2K
09:51 28,413.62 28,413.62 28,409.68 28,413.23 475.3K
09:52 28,410.81 28,417.38 28,410.81 28,417.38 539.0K
09:53 28,418.29 28,418.90 28,417.21 28,417.74 724.7K
09:54 28,422.56 28,425.40 28,422.56 28,425.40 412.3K
09:55 28,427.38 28,427.38 28,412.07 28,416.82 563.4K
09:56 28,416.78 28,416.78 28,412.41 28,413.83 356.0K
09:57 28,418.01 28,421.80 28,416.05 28,421.80 410.2K
09:58 28,422.00 28,422.00 28,415.65 28,415.65 431.5K
09:59 28,418.01 28,424.62 28,418.01 28,419.27 373.3K
10:00 28,411.87 28,414.23 28,411.82 28,414.23 708.0K
10:01 28,414.84 28,425.37 28,414.84 28,420.07 437.5K
10:02 28,420.42 28,420.42 28,413.60 28,413.60 458.2K
10:03 28,402.80 28,402.80 28,396.94 28,400.02 410.5K
10:04 28,407.08 28,411.14 28,405.68 28,411.14 413.5K
10:05 28,419.84 28,421.51 28,419.04 28,419.04 432.7K
10:06 28,418.61 28,418.61 28,413.87 28,416.57 534.8K
10:07 28,420.18 28,421.09 28,416.63 28,421.09 394.2K
10:08 28,422.97 28,433.99 28,422.97 28,433.20 345.0K
10:09 28,430.17 28,432.85 28,426.82 28,432.16 324.3K
10:10 28,429.43 28,429.43 28,414.41 28,414.41 478.5K
10:11 28,410.04 28,415.52 28,405.96 28,415.52 431.5K
10:12 28,410.10 28,414.55 28,409.75 28,409.75 409.7K
10:13 28,408.10 28,417.69 28,408.10 28,417.69 288.6K
10:14 28,419.61 28,422.95 28,419.61 28,421.42 423.0K
10:15 28,416.12 28,416.12 28,402.24 28,402.24 417.6K
10:16 28,398.95 28,400.56 28,396.48 28,396.48 317.6K
10:17 28,390.04 28,390.04 28,382.94 28,385.34 371.4K
10:18 28,388.63 28,396.07 28,388.47 28,396.07 316.1K
10:19 28,397.89 28,406.54 28,397.89 28,406.54 240.9K
10:20 28,404.01 28,420.13 28,404.01 28,420.13 312.1K
10:21 28,422.13 28,422.80 28,419.96 28,422.80 423.5K
10:22 28,418.78 28,434.12 28,418.78 28,434.12 585.1K
10:23 28,432.53 28,443.37 28,432.53 28,441.07 333.1K
10:24 28,441.10 28,446.41 28,441.10 28,446.41 331.3K
10:25 28,449.31 28,449.31 28,443.81 28,446.87 433.6K
10:26 28,446.73 28,450.24 28,446.73 28,450.24 277.5K
10:27 28,454.55 28,463.74 28,454.55 28,461.75 447.0K
10:28 28,468.19 28,470.69 28,466.69 28,470.69 265.0K
10:29 28,467.50 28,470.52 28,465.79 28,467.90 282.1K
10:30 28,462.37 28,462.37 28,458.27 28,459.77 321.3K
10:31 28,458.40 28,464.66 28,458.40 28,464.66 575.5K
10:32 28,463.38 28,471.26 28,463.38 28,469.34 571.8K
10:33 28,469.74 28,473.83 28,469.74 28,471.13 367.1K
10:34 28,474.64 28,475.19 28,473.61 28,474.17 286.8K
10:35 28,472.40 28,476.81 28,472.40 28,476.53 265.9K
10:36 28,483.46 28,494.23 28,483.46 28,492.95 356.8K
10:37 28,493.59 28,501.49 28,493.59 28,501.17 296.1K
10:38 28,502.75 28,509.59 28,502.75 28,504.28 224.8K
10:39 28,502.42 28,502.42 28,497.99 28,497.99 313.5K
10:40 28,499.77 28,504.12 28,499.77 28,504.01 228.2K
10:41 28,511.57 28,517.40 28,511.57 28,516.87 396.6K
10:42 28,516.42 28,516.42 28,511.49 28,512.59 307.2K
10:43 28,512.54 28,514.43 28,499.75 28,499.75 486.3K
10:44 28,505.61 28,505.61 28,500.95 28,500.95 423.4K
10:45 28,507.36 28,512.36 28,506.48 28,508.66 369.8K
10:46 28,506.19 28,508.16 28,506.19 28,508.16 302.7K
10:47 28,512.81 28,512.81 28,504.19 28,504.19 307.5K
10:48 28,498.93 28,498.93 28,484.79 28,484.79 473.0K
10:49 28,495.74 28,499.28 28,495.74 28,498.10 340.5K
10:50 28,506.64 28,506.64 28,498.27 28,498.27 264.5K
10:51 28,499.80 28,503.43 28,499.80 28,502.08 313.9K
10:52 28,504.96 28,504.96 28,494.24 28,494.24 327.8K
10:53 28,495.65 28,502.20 28,495.65 28,502.20 265.0K
10:54 28,510.92 28,511.64 28,510.60 28,511.64 486.9K
10:55 28,510.98 28,510.98 28,505.92 28,505.92 293.9K
10:56 28,504.93 28,508.88 28,504.93 28,508.88 405.4K
10:57 28,509.36 28,511.33 28,508.69 28,510.16 315.0K
10:58 28,512.85 28,516.63 28,507.90 28,516.63 396.2K
10:59 28,515.57 28,515.57 28,513.85 28,515.49 244.3K
11:00 28,514.41 28,514.41 28,512.73 28,512.94 234.7K
11:01 28,516.87 28,522.48 28,516.02 28,522.48 351.7K
11:02 28,524.42 28,524.42 28,518.59 28,519.26 245.1K
11:03 28,519.23 28,521.24 28,519.23 28,520.17 212.4K
11:04 28,517.23 28,523.92 28,517.23 28,523.92 279.8K
11:05 28,524.78 28,524.78 28,519.79 28,519.79 422.8K
11:06 28,522.06 28,523.59 28,518.88 28,518.88 227.4K
11:07 28,517.16 28,517.16 28,511.92 28,513.96 208.2K
11:08 28,514.01 28,515.87 28,514.01 28,515.87 332.1K
11:09 28,516.95 28,522.07 28,516.95 28,522.07 206.4K
11:10 28,520.05 28,520.05 28,516.50 28,517.70 291.6K
11:11 28,516.41 28,526.57 28,516.41 28,526.57 310.7K
11:12 28,528.02 28,528.17 28,524.73 28,524.73 222.8K
11:13 28,525.09 28,530.29 28,525.09 28,530.29 224.6K
11:14 28,531.18 28,531.20 28,526.58 28,526.58 273.1K
11:15 28,524.07 28,532.42 28,524.07 28,531.81 358.9K
11:16 28,530.67 28,530.67 28,525.74 28,526.14 443.4K
11:17 28,525.64 28,530.79 28,525.64 28,528.45 312.9K
11:18 28,533.32 28,535.26 28,533.32 28,535.26 403.4K
11:19 28,537.02 28,537.02 28,529.02 28,529.02 250.6K
11:20 28,525.52 28,525.52 28,524.06 28,524.23 310.0K
11:21 28,522.23 28,525.27 28,519.78 28,525.27 224.2K
11:22 28,522.40 28,525.87 28,522.10 28,524.65 182.9K
11:23 28,523.60 28,525.16 28,523.60 28,524.22 287.5K
11:24 28,522.72 28,525.56 28,522.72 28,525.02 220.9K
11:25 28,523.88 28,523.88 28,522.23 28,522.96 250.2K
11:26 28,523.44 28,532.16 28,523.44 28,532.16 387.6K
11:27 28,528.83 28,530.27 28,526.73 28,526.73 380.6K
11:28 28,517.51 28,517.51 28,506.67 28,506.67 403.8K
11:29 28,512.00 28,513.55 28,506.43 28,506.43 310.8K
11:30 28,507.37 28,507.37 28,498.05 28,498.05 326.4K
11:31 28,501.81 28,504.22 28,501.81 28,504.22 196.1K
11:32 28,503.58 28,507.88 28,503.58 28,507.88 221.9K
11:33 28,511.78 28,524.04 28,511.78 28,524.04 349.8K
11:34 28,527.08 28,530.94 28,526.72 28,530.94 297.9K
11:35 28,533.70 28,533.70 28,525.92 28,528.70 241.7K
11:36 28,531.32 28,532.15 28,530.86 28,532.06 233.8K
11:37 28,533.79 28,534.65 28,533.12 28,533.12 323.6K
11:38 28,533.90 28,539.86 28,533.90 28,539.86 165.6K
11:39 28,540.41 28,541.35 28,536.50 28,536.50 190.7K
11:40 28,534.90 28,540.87 28,534.90 28,537.53 316.8K
11:41 28,536.75 28,537.93 28,536.57 28,537.93 299.1K
11:42 28,540.03 28,540.03 28,535.81 28,535.81 166.3K
11:43 28,535.10 28,535.10 28,532.22 28,532.22 197.8K
11:44 28,530.77 28,532.83 28,530.77 28,531.81 402.1K
11:45 28,529.94 28,533.32 28,528.93 28,533.32 238.4K
11:46 28,531.59 28,531.59 28,528.29 28,528.29 275.0K
11:47 28,529.57 28,530.54 28,529.57 28,530.47 450.0K
11:48 28,534.53 28,534.53 28,531.16 28,532.06 539.5K
11:49 28,542.19 28,542.87 28,541.56 28,542.87 429.9K
11:50 28,542.63 28,542.63 28,540.85 28,540.85 222.0K
11:51 28,538.32 28,546.23 28,538.32 28,546.23 301.1K
11:52 28,545.80 28,560.14 28,545.80 28,560.14 254.7K
11:53 28,560.47 28,568.86 28,560.25 28,568.86 204.5K
11:54 28,571.64 28,573.51 28,570.06 28,571.32 235.1K
11:55 28,572.25 28,573.85 28,571.92 28,573.85 211.7K
11:56 28,574.51 28,574.51 28,560.43 28,560.43 204.3K
11:57 28,557.90 28,558.04 28,550.72 28,558.04 434.8K
11:58 28,558.99 28,558.99 28,557.40 28,557.47 118.3K
11:59 28,558.24 28,558.24 28,551.55 28,552.56 269.9K
12:00 28,556.06 28,558.33 28,556.06 28,557.74 224.1K
12:01 28,560.35 28,563.70 28,560.35 28,562.91 195.5K
12:02 28,561.52 28,561.52 28,553.68 28,557.62 595.9K
12:03 28,566.45 28,566.65 28,564.81 28,566.65 250.7K
12:04 28,568.36 28,569.72 28,567.68 28,567.68 268.4K
12:05 28,562.46 28,562.46 28,557.80 28,557.80 222.5K
12:06 28,556.73 28,559.17 28,556.73 28,559.17 151.7K
12:07 28,560.17 28,560.17 28,555.25 28,556.11 215.3K
12:08 28,554.60 28,556.69 28,552.82 28,552.82 276.5K
12:09 28,551.86 28,556.66 28,551.86 28,556.66 258.6K
12:10 28,556.89 28,562.66 28,556.89 28,560.59 311.0K
12:11 28,559.35 28,560.28 28,559.35 28,560.09 145.0K
12:12 28,560.65 28,569.18 28,560.65 28,567.02 468.5K
12:13 28,566.84 28,573.56 28,566.84 28,573.56 238.1K
12:14 28,574.61 28,578.21 28,574.61 28,577.95 254.6K
12:15 28,579.08 28,580.13 28,577.60 28,580.13 184.3K
12:16 28,583.11 28,584.52 28,583.11 28,584.52 201.6K
12:17 28,585.83 28,597.65 28,585.83 28,597.65 223.3K
12:18 28,597.60 28,601.82 28,597.60 28,601.82 320.5K
12:19 28,602.12 28,602.12 28,598.02 28,598.12 178.0K
12:20 28,598.25 28,601.86 28,598.25 28,601.86 202.2K
12:21 28,602.76 28,606.17 28,602.76 28,606.17 220.8K
12:22 28,603.96 28,603.96 28,595.85 28,595.85 271.9K
12:23 28,598.30 28,601.86 28,598.30 28,601.86 200.1K
12:24 28,601.65 28,601.65 28,595.48 28,595.48 178.7K
12:25 28,592.33 28,594.26 28,591.87 28,594.26 195.6K
12:26 28,593.97 28,593.97 28,589.52 28,589.52 191.1K
12:27 28,591.56 28,596.99 28,591.56 28,596.99 172.1K
12:28 28,597.40 28,616.69 28,597.40 28,613.40 776.8K
12:29 28,613.78 28,613.78 28,610.07 28,610.07 156.6K
12:30 28,608.58 28,618.10 28,608.58 28,618.10 256.4K
12:31 28,616.76 28,616.76 28,609.17 28,610.91 150.7K
12:32 28,612.82 28,618.73 28,611.96 28,618.73 339.7K
12:33 28,619.49 28,622.56 28,614.81 28,622.56 315.1K
12:34 28,621.48 28,623.37 28,620.68 28,621.58 258.1K
12:35 28,619.79 28,619.79 28,617.07 28,619.48 232.1K
12:36 28,622.91 28,624.16 28,622.91 28,623.70 459.0K
12:37 28,625.63 28,629.33 28,625.63 28,627.97 353.2K
12:38 28,625.78 28,625.78 28,622.30 28,625.08 243.0K
12:39 28,626.04 28,628.12 28,626.04 28,626.95 230.1K
12:40 28,628.92 28,630.64 28,628.92 28,629.29 272.1K
12:41 28,626.76 28,626.76 28,618.57 28,618.57 240.2K
12:42 28,615.80 28,619.97 28,615.80 28,619.97 173.7K
12:43 28,618.83 28,619.75 28,618.83 28,619.04 254.6K
12:44 28,618.01 28,618.01 28,615.95 28,615.95 145.7K
12:45 28,616.81 28,616.81 28,611.31 28,611.31 300.9K
12:46 28,608.57 28,614.01 28,608.57 28,612.85 167.5K
12:47 28,611.71 28,612.15 28,611.62 28,612.15 175.6K
12:48 28,613.24 28,616.99 28,613.24 28,616.99 165.7K
12:49 28,617.25 28,619.57 28,616.17 28,616.17 189.1K
12:50 28,617.36 28,618.25 28,614.28 28,618.25 236.8K
12:51 28,618.64 28,619.88 28,616.95 28,619.88 199.9K
12:52 28,619.38 28,620.08 28,614.53 28,614.53 367.1K
12:53 28,615.23 28,615.23 28,613.75 28,613.93 148.1K
12:54 28,613.70 28,616.43 28,613.70 28,616.43 216.8K
12:55 28,614.94 28,618.19 28,614.94 28,618.07 161.2K
12:56 28,613.61 28,626.31 28,613.61 28,626.31 409.6K
12:57 28,631.32 28,631.32 28,630.27 28,631.07 349.8K
12:58 28,631.07 28,631.07 28,630.68 28,630.84 289.6K
12:59 28,632.92 28,632.95 28,627.36 28,627.36 289.2K
13:00 28,625.65 28,625.65 28,615.72 28,615.72 367.0K
13:01 28,617.84 28,626.53 28,617.84 28,626.53 291.9K
13:02 28,624.90 28,625.50 28,623.01 28,625.50 184.1K
13:03 28,621.79 28,623.41 28,618.12 28,623.41 261.9K
13:04 28,625.21 28,625.21 28,620.96 28,620.96 155.0K
13:05 28,622.53 28,627.78 28,622.53 28,627.78 265.3K
13:06 28,628.07 28,628.07 28,624.77 28,626.50 211.5K
13:07 28,623.06 28,624.18 28,623.06 28,624.05 260.0K
13:08 28,624.61 28,625.64 28,624.61 28,625.60 156.7K
13:09 28,625.66 28,625.66 28,620.23 28,620.51 281.3K
13:10 28,617.39 28,617.86 28,616.33 28,617.86 182.7K
13:11 28,618.41 28,618.41 28,616.45 28,616.50 137.7K
13:12 28,618.17 28,621.43 28,618.17 28,621.43 325.4K
13:13 28,625.15 28,626.63 28,625.15 28,626.63 144.7K
13:14 28,625.09 28,627.39 28,625.03 28,627.39 315.7K
13:15 28,628.85 28,628.85 28,627.07 28,627.07 135.1K
13:16 28,626.72 28,631.73 28,624.75 28,624.75 256.5K
13:17 28,619.38 28,619.38 28,612.78 28,616.14 314.3K
13:18 28,613.81 28,613.81 28,603.37 28,603.37 292.6K
13:19 28,603.43 28,607.38 28,603.13 28,603.13 216.9K
13:20 28,603.60 28,603.60 28,598.05 28,598.05 210.1K
13:21 28,595.55 28,597.69 28,595.26 28,597.69 148.2K
13:22 28,598.02 28,601.95 28,597.93 28,601.95 185.2K
13:23 28,605.87 28,605.87 28,602.08 28,605.15 216.7K
13:24 28,604.13 28,604.13 28,600.55 28,600.55 259.5K
13:25 28,598.50 28,608.84 28,597.95 28,608.84 313.6K
13:26 28,608.68 28,608.68 28,606.02 28,608.17 178.9K
13:27 28,609.12 28,612.38 28,609.12 28,610.78 197.7K
13:28 28,607.09 28,610.63 28,607.09 28,610.63 152.2K
13:29 28,609.89 28,609.89 28,604.41 28,604.50 284.5K
13:30 28,604.53 28,612.17 28,604.53 28,612.17 239.2K
13:31 28,612.41 28,612.41 28,611.20 28,611.52 158.1K
13:32 28,608.91 28,610.15 28,607.21 28,607.21 208.0K
13:33 28,603.36 28,603.36 28,596.03 28,599.81 277.6K
13:34 28,599.77 28,606.57 28,598.10 28,605.75 267.9K
13:35 28,604.14 28,606.40 28,604.14 28,605.59 220.0K
13:36 28,602.70 28,602.70 28,600.84 28,600.84 188.4K
13:37 28,605.78 28,610.29 28,605.78 28,609.51 187.1K
13:38 28,610.41 28,612.25 28,610.41 28,610.92 186.0K
13:39 28,612.30 28,612.30 28,606.06 28,606.06 217.8K
13:40 28,605.93 28,608.53 28,605.53 28,608.24 142.4K
13:41 28,602.85 28,602.85 28,598.93 28,598.93 176.5K
13:42 28,597.54 28,597.73 28,594.26 28,597.73 377.9K
13:43 28,596.39 28,596.39 28,591.04 28,591.04 187.2K
13:44 28,592.71 28,592.71 28,589.94 28,592.29 353.0K
13:45 28,593.60 28,594.08 28,592.08 28,592.08 162.2K
13:46 28,592.78 28,594.50 28,592.78 28,594.02 386.9K
13:47 28,595.59 28,597.64 28,595.59 28,596.61 227.6K
13:48 28,595.72 28,595.98 28,594.12 28,594.12 369.1K
13:49 28,592.76 28,595.80 28,592.76 28,595.80 365.2K
13:50 28,596.47 28,598.09 28,596.47 28,598.09 225.2K
13:51 28,597.69 28,597.69 28,595.34 28,595.34 222.8K
13:52 28,594.73 28,596.67 28,594.73 28,595.35 164.3K
13:53 28,594.94 28,597.89 28,594.94 28,597.89 178.0K
13:54 28,600.48 28,601.32 28,600.48 28,600.84 318.5K
13:55 28,603.61 28,604.14 28,599.45 28,599.96 450.3K
13:56 28,598.30 28,601.24 28,598.30 28,601.03 236.8K
13:57 28,600.04 28,600.24 28,599.41 28,599.41 149.1K
13:58 28,597.24 28,599.89 28,597.17 28,599.89 351.9K
13:59 28,600.56 28,600.56 28,596.32 28,597.97 233.4K
14:00 28,598.04 28,598.04 28,591.87 28,591.87 332.6K
14:01 28,592.51 28,598.87 28,592.51 28,598.87 374.7K
14:02 28,600.54 28,606.29 28,600.54 28,605.15 232.6K
14:03 28,605.24 28,605.24 28,601.57 28,603.73 271.3K
14:04 28,604.30 28,607.51 28,604.30 28,607.47 292.0K
14:05 28,606.14 28,615.64 28,605.43 28,615.64 373.7K
14:06 28,618.01 28,627.51 28,617.69 28,627.51 428.4K
14:07 28,625.01 28,625.01 28,618.60 28,618.60 484.2K
14:08 28,615.17 28,616.94 28,612.59 28,616.94 320.2K
14:09 28,616.47 28,617.03 28,614.05 28,614.05 145.7K
14:10 28,615.72 28,615.72 28,611.98 28,611.98 252.5K
14:11 28,610.52 28,610.52 28,608.83 28,608.83 321.2K
14:12 28,608.87 28,608.87 28,605.92 28,605.92 245.1K
14:13 28,606.14 28,608.02 28,605.07 28,608.02 183.3K
14:14 28,608.15 28,611.90 28,608.15 28,611.21 223.3K
14:15 28,611.31 28,614.43 28,611.31 28,612.78 300.8K
14:16 28,611.86 28,611.86 28,604.74 28,604.74 289.0K
14:17 28,604.18 28,604.18 28,597.70 28,597.70 455.3K
14:18 28,595.91 28,600.80 28,595.91 28,600.80 244.1K
14:19 28,600.79 28,602.94 28,600.79 28,602.94 197.3K
14:20 28,602.89 28,602.89 28,599.39 28,599.53 158.2K
14:21 28,594.08 28,594.08 28,591.04 28,591.85 374.8K
14:22 28,591.04 28,595.68 28,591.04 28,595.68 174.4K
14:23 28,597.39 28,597.39 28,594.27 28,594.27 211.8K
14:24 28,593.12 28,597.50 28,593.12 28,595.65 162.9K
14:25 28,596.92 28,596.96 28,594.61 28,594.61 192.7K
14:26 28,594.07 28,596.39 28,594.07 28,595.36 174.7K
14:27 28,594.26 28,594.26 28,592.23 28,592.34 247.5K
14:28 28,594.92 28,594.92 28,592.64 28,592.64 225.5K
14:29 28,590.78 28,590.78 28,586.16 28,586.16 647.6K
14:30 28,585.94 28,590.77 28,585.88 28,590.77 338.1K
14:31 28,598.56 28,600.50 28,598.56 28,600.50 263.5K
14:32 28,600.75 28,600.75 28,598.11 28,598.11 223.1K
14:33 28,598.40 28,602.55 28,598.40 28,602.55 194.8K
14:34 28,605.44 28,607.11 28,605.44 28,607.02 220.2K
14:35 28,606.13 28,608.34 28,606.13 28,607.37 188.1K
14:36 28,607.85 28,607.85 28,603.28 28,604.50 216.3K
14:37 28,603.97 28,607.87 28,603.97 28,607.49 208.4K
14:38 28,607.84 28,608.11 28,606.14 28,606.39 442.0K
14:39 28,606.77 28,607.71 28,606.75 28,607.71 162.2K
14:40 28,607.91 28,612.71 28,607.62 28,612.71 226.9K
14:41 28,610.69 28,610.69 28,605.68 28,605.68 310.7K
14:42 28,605.24 28,609.42 28,605.24 28,609.20 177.5K
14:43 28,611.03 28,614.52 28,609.69 28,609.69 247.9K
14:44 28,609.78 28,609.78 28,607.70 28,607.70 127.7K
14:45 28,608.12 28,608.28 28,607.79 28,607.79 192.0K
14:46 28,606.73 28,610.00 28,606.73 28,610.00 242.7K
14:47 28,609.93 28,609.93 28,607.35 28,608.57 177.7K
14:48 28,609.34 28,612.30 28,609.34 28,611.68 211.3K
14:49 28,611.34 28,614.37 28,611.34 28,614.37 239.6K
14:50 28,615.64 28,623.38 28,615.64 28,623.38 235.3K
14:51 28,623.94 28,625.72 28,621.65 28,621.65 260.1K
14:52 28,620.72 28,622.08 28,618.60 28,622.08 518.4K
14:53 28,623.42 28,623.71 28,623.42 28,623.51 208.4K
14:54 28,622.08 28,622.20 28,621.54 28,621.54 276.0K
14:55 28,620.02 28,620.02 28,616.74 28,616.74 121.9K
14:56 28,613.09 28,613.09 28,609.16 28,609.16 278.8K
14:57 28,611.06 28,611.06 28,606.44 28,606.44 354.2K
14:58 28,607.01 28,607.01 28,605.86 28,606.93 191.6K
14:59 28,607.28 28,607.28 28,603.25 28,603.25 202.4K
15:00 28,599.79 28,599.79 28,594.84 28,594.84 469.3K
15:01 28,593.84 28,593.84 28,589.56 28,589.56 342.6K
15:02 28,588.45 28,592.05 28,587.81 28,587.81 309.1K
15:03 28,587.34 28,587.36 28,585.36 28,587.36 283.1K
15:04 28,587.97 28,587.97 28,580.55 28,580.55 435.1K
15:05 28,577.81 28,582.62 28,577.81 28,581.49 271.2K
15:06 28,579.66 28,579.66 28,575.09 28,575.09 235.6K
15:07 28,574.32 28,574.32 28,572.59 28,572.59 298.6K
15:08 28,572.26 28,580.32 28,571.26 28,580.32 292.4K
15:09 28,577.59 28,577.59 28,575.54 28,575.54 200.4K
15:10 28,575.10 28,575.61 28,570.10 28,570.10 447.8K
15:11 28,567.36 28,567.94 28,561.62 28,567.94 551.1K
15:12 28,567.75 28,568.41 28,563.97 28,568.41 303.4K
15:13 28,567.40 28,567.40 28,564.05 28,564.05 214.4K
15:14 28,561.76 28,567.24 28,561.76 28,567.24 256.2K
15:15 28,568.58 28,570.18 28,568.58 28,569.94 198.5K
15:16 28,575.27 28,580.50 28,575.27 28,580.50 252.5K
15:17 28,581.06 28,587.03 28,581.06 28,587.03 338.9K
15:18 28,585.41 28,585.43 28,582.88 28,585.43 293.4K
15:19 28,585.13 28,589.39 28,585.13 28,589.39 161.6K
15:20 28,589.47 28,590.08 28,589.09 28,590.00 256.6K
15:21 28,590.25 28,603.15 28,590.25 28,603.15 408.6K
15:22 28,603.93 28,605.19 28,600.43 28,600.43 266.0K
15:23 28,599.54 28,599.54 28,595.55 28,595.55 224.5K
15:24 28,595.21 28,596.44 28,591.60 28,591.60 257.9K
15:25 28,590.69 28,595.74 28,590.69 28,595.74 412.1K
15:26 28,598.81 28,598.81 28,596.74 28,596.74 337.7K
15:27 28,595.73 28,596.90 28,592.92 28,592.92 443.4K
15:28 28,593.55 28,593.55 28,581.92 28,581.92 373.4K
15:29 28,579.27 28,579.27 28,574.61 28,574.61 384.8K
15:30 28,571.79 28,582.81 28,571.79 28,582.64 480.9K
15:31 28,578.42 28,586.72 28,578.42 28,581.36 454.2K
15:32 28,580.67 28,583.76 28,580.67 28,582.63 254.1K
15:33 28,582.68 28,584.91 28,582.68 28,584.40 303.0K
15:34 28,584.08 28,585.92 28,582.90 28,582.90 489.9K
15:35 28,577.03 28,587.44 28,577.03 28,587.44 768.8K
15:36 28,588.38 28,590.63 28,588.33 28,590.49 263.2K
15:37 28,595.80 28,603.02 28,595.80 28,603.02 442.7K
15:38 28,604.37 28,605.89 28,601.84 28,605.16 353.3K
15:39 28,607.12 28,607.12 28,603.70 28,603.70 276.9K
15:40 28,602.30 28,604.40 28,600.18 28,604.40 393.3K
15:41 28,605.96 28,607.27 28,604.57 28,604.57 458.8K
15:42 28,604.92 28,609.30 28,603.77 28,609.30 580.4K
15:43 28,610.31 28,610.31 28,604.47 28,605.12 601.6K
15:44 28,603.96 28,607.72 28,603.96 28,607.72 435.5K
15:45 28,610.28 28,610.28 28,607.57 28,607.57 568.6K
15:46 28,608.94 28,610.94 28,608.63 28,610.94 373.2K
15:47 28,609.74 28,617.95 28,609.74 28,617.95 605.8K
15:48 28,619.15 28,630.83 28,619.15 28,628.73 588.8K
15:49 28,628.25 28,635.16 28,628.25 28,635.16 593.7K
15:50 28,644.72 28,644.72 28,629.37 28,629.37 2,649.5K
15:51 28,631.05 28,631.05 28,620.21 28,620.21 916.4K
15:52 28,625.49 28,636.45 28,625.49 28,636.45 1,074.5K
15:53 28,635.97 28,635.97 28,629.28 28,632.56 1,189.6K
15:54 28,634.96 28,639.34 28,634.96 28,638.18 1,162.2K
15:55 28,634.47 28,634.47 28,626.77 28,632.07 1,807.6K
15:56 28,636.25 28,639.55 28,636.25 28,639.55 2,187.1K
15:57 28,640.45 28,640.45 28,637.58 28,637.58 1,696.1K
15:58 28,638.05 28,645.68 28,638.05 28,645.15 2,040.5K
15:59 28,645.53 28,646.25 28,641.30 28,641.30 3,001.0K
16:00 28,648.39 28,648.67 28,648.39 28,648.67 80,402.0K
16:01 28,648.67 28,648.67 28,648.67 28,648.67 1,164.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available