S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,783.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30,559.14 30,559.14 30,535.44 30,535.44 13,986.9K
09:31 30,532.45 30,532.45 30,523.71 30,531.69 907.3K
09:32 30,536.05 30,536.05 30,534.47 30,534.54 1,115.6K
09:33 30,530.47 30,531.01 30,519.24 30,531.01 949.8K
09:34 30,539.64 30,554.15 30,539.64 30,554.15 490.5K
09:35 30,561.72 30,561.72 30,535.21 30,535.21 852.9K
09:36 30,530.21 30,546.69 30,530.21 30,546.69 1,284.5K
09:37 30,552.19 30,559.03 30,550.30 30,550.30 503.8K
09:38 30,551.21 30,560.01 30,544.63 30,544.63 561.0K
09:39 30,544.53 30,545.37 30,539.41 30,545.37 382.7K
09:40 30,544.61 30,544.61 30,534.23 30,537.05 535.1K
09:41 30,537.71 30,537.71 30,531.31 30,533.51 625.6K
09:42 30,533.49 30,535.58 30,533.49 30,535.11 430.1K
09:43 30,536.04 30,539.23 30,534.87 30,539.23 606.3K
09:44 30,551.20 30,567.97 30,551.20 30,567.97 723.9K
09:45 30,564.01 30,574.98 30,564.01 30,574.98 796.3K
09:46 30,559.47 30,561.67 30,554.86 30,554.86 778.3K
09:47 30,548.90 30,548.90 30,539.59 30,539.59 679.4K
09:48 30,537.76 30,537.76 30,530.10 30,530.60 426.3K
09:49 30,534.44 30,538.37 30,531.84 30,531.84 593.0K
09:50 30,519.36 30,529.68 30,519.36 30,529.68 481.5K
09:51 30,541.92 30,555.98 30,541.92 30,554.66 1,058.2K
09:52 30,555.01 30,555.01 30,536.17 30,536.17 413.3K
09:53 30,528.65 30,528.65 30,518.31 30,518.31 787.5K
09:54 30,510.08 30,517.42 30,507.42 30,517.42 509.8K
09:55 30,517.68 30,517.84 30,502.90 30,502.90 459.5K
09:56 30,496.22 30,509.99 30,495.04 30,509.99 546.0K
09:57 30,510.62 30,518.76 30,510.62 30,517.71 390.9K
09:58 30,518.49 30,518.49 30,512.56 30,512.56 411.9K
09:59 30,511.62 30,511.62 30,493.63 30,493.63 570.0K
10:00 30,485.85 30,496.82 30,485.85 30,491.70 682.6K
10:01 30,493.82 30,493.82 30,486.50 30,486.50 500.8K
10:02 30,484.89 30,484.89 30,476.44 30,479.57 467.1K
10:03 30,487.00 30,505.62 30,487.00 30,505.62 660.1K
10:04 30,514.71 30,517.35 30,511.81 30,511.81 462.0K
10:05 30,502.77 30,502.77 30,495.97 30,496.63 331.6K
10:06 30,496.08 30,505.38 30,496.08 30,504.53 342.5K
10:07 30,509.73 30,510.31 30,501.79 30,501.79 386.4K
10:08 30,500.02 30,500.02 30,483.41 30,483.86 633.0K
10:09 30,485.52 30,503.54 30,485.52 30,503.54 569.8K
10:10 30,504.77 30,505.16 30,503.49 30,505.16 478.0K
10:11 30,505.08 30,508.45 30,505.08 30,506.31 666.9K
10:12 30,508.23 30,521.41 30,508.23 30,521.41 446.0K
10:13 30,521.57 30,521.57 30,518.41 30,518.41 600.3K
10:14 30,518.00 30,518.00 30,507.30 30,509.56 368.4K
10:15 30,504.82 30,504.93 30,499.92 30,499.92 473.0K
10:16 30,503.33 30,511.93 30,503.33 30,510.52 421.1K
10:17 30,511.62 30,512.83 30,510.59 30,510.59 291.9K
10:18 30,511.64 30,524.58 30,511.64 30,524.58 549.8K
10:19 30,522.12 30,525.03 30,522.12 30,523.96 646.3K
10:20 30,527.63 30,530.38 30,526.23 30,526.23 554.7K
10:21 30,527.18 30,531.33 30,526.16 30,531.33 795.8K
10:22 30,526.83 30,527.16 30,522.22 30,522.22 306.5K
10:23 30,523.15 30,523.93 30,520.43 30,520.43 633.2K
10:24 30,520.20 30,520.98 30,510.87 30,510.87 1,266.3K
10:25 30,511.88 30,512.50 30,504.00 30,508.57 829.1K
10:26 30,508.87 30,518.98 30,508.87 30,518.98 617.9K
10:27 30,528.49 30,528.49 30,520.36 30,520.36 447.8K
10:28 30,518.40 30,525.48 30,518.40 30,525.48 348.0K
10:29 30,527.90 30,539.78 30,527.90 30,539.78 866.4K
10:30 30,545.68 30,546.73 30,544.15 30,546.73 1,012.0K
10:31 30,550.12 30,550.36 30,542.68 30,542.68 999.7K
10:32 30,540.14 30,540.14 30,533.07 30,533.07 412.9K
10:33 30,530.97 30,530.97 30,515.97 30,521.62 538.7K
10:34 30,523.28 30,523.28 30,520.88 30,520.88 253.7K
10:35 30,518.73 30,518.73 30,514.13 30,514.13 459.4K
10:36 30,511.77 30,526.74 30,511.71 30,526.74 421.7K
10:37 30,525.13 30,531.90 30,525.13 30,531.90 315.4K
10:38 30,527.56 30,527.56 30,519.88 30,519.88 452.7K
10:39 30,522.42 30,525.39 30,522.01 30,522.01 419.1K
10:40 30,523.20 30,527.44 30,523.20 30,524.45 638.0K
10:41 30,521.90 30,521.97 30,516.93 30,521.97 599.1K
10:42 30,521.08 30,521.16 30,519.78 30,519.78 315.8K
10:43 30,520.04 30,522.96 30,520.04 30,521.49 530.8K
10:44 30,519.47 30,524.27 30,519.47 30,523.67 279.3K
10:45 30,528.03 30,530.47 30,527.25 30,530.47 583.0K
10:46 30,523.46 30,523.46 30,506.86 30,506.86 514.9K
10:47 30,509.37 30,512.07 30,509.37 30,510.60 337.6K
10:48 30,515.65 30,518.66 30,514.45 30,518.66 597.1K
10:49 30,522.38 30,522.38 30,516.27 30,516.27 326.7K
10:50 30,518.11 30,518.11 30,515.98 30,515.98 374.6K
10:51 30,514.57 30,514.57 30,512.81 30,512.81 273.7K
10:52 30,520.00 30,528.28 30,520.00 30,528.28 356.4K
10:53 30,533.05 30,533.05 30,530.19 30,531.06 352.8K
10:54 30,531.83 30,537.37 30,531.83 30,534.06 556.5K
10:55 30,535.97 30,535.97 30,528.95 30,528.95 334.2K
10:56 30,528.47 30,528.47 30,519.98 30,519.98 275.1K
10:57 30,515.29 30,524.44 30,515.15 30,522.97 415.6K
10:58 30,521.18 30,521.88 30,520.17 30,521.88 256.0K
10:59 30,524.31 30,524.31 30,518.32 30,518.32 331.7K
11:00 30,520.45 30,522.61 30,517.13 30,520.86 298.6K
11:01 30,521.75 30,522.78 30,521.75 30,522.66 357.0K
11:02 30,520.65 30,522.98 30,520.65 30,521.58 590.6K
11:03 30,523.91 30,535.65 30,523.91 30,535.65 410.9K
11:04 30,534.70 30,534.81 30,532.45 30,532.45 332.5K
11:05 30,526.60 30,537.01 30,526.60 30,537.01 555.2K
11:06 30,538.25 30,540.20 30,538.25 30,539.90 614.1K
11:07 30,537.63 30,538.16 30,533.78 30,533.78 479.0K
11:08 30,533.93 30,533.93 30,528.76 30,528.76 245.6K
11:09 30,529.46 30,536.83 30,529.46 30,535.40 313.4K
11:10 30,536.13 30,540.97 30,536.13 30,540.97 318.0K
11:11 30,546.32 30,548.24 30,546.32 30,548.24 349.8K
11:12 30,547.21 30,547.21 30,544.57 30,544.57 314.6K
11:13 30,544.27 30,546.71 30,544.22 30,545.62 355.9K
11:14 30,549.70 30,551.57 30,549.54 30,551.57 386.4K
11:15 30,553.27 30,555.34 30,553.27 30,555.34 551.2K
11:16 30,552.34 30,552.34 30,550.15 30,551.80 401.2K
11:17 30,550.73 30,551.81 30,549.92 30,551.07 537.9K
11:18 30,550.84 30,553.72 30,550.84 30,552.81 330.2K
11:19 30,553.46 30,553.46 30,549.21 30,550.45 361.9K
11:20 30,550.52 30,556.81 30,548.94 30,555.02 545.6K
11:21 30,554.48 30,554.48 30,550.23 30,550.23 470.9K
11:22 30,548.78 30,550.40 30,548.71 30,548.71 293.0K
11:23 30,548.99 30,549.82 30,547.94 30,549.82 195.1K
11:24 30,549.66 30,551.09 30,549.66 30,550.34 255.1K
11:25 30,550.89 30,550.89 30,546.81 30,548.52 349.5K
11:26 30,547.37 30,549.84 30,547.37 30,549.84 353.4K
11:27 30,551.01 30,552.65 30,549.95 30,552.65 449.9K
11:28 30,552.30 30,553.35 30,552.30 30,553.28 315.9K
11:29 30,552.21 30,558.06 30,552.21 30,558.06 242.4K
11:30 30,558.23 30,567.41 30,556.51 30,567.41 603.5K
11:31 30,570.04 30,571.24 30,570.04 30,570.93 376.3K
11:32 30,571.65 30,572.97 30,571.37 30,571.37 475.2K
11:33 30,571.74 30,575.44 30,571.74 30,575.44 238.4K
11:34 30,578.41 30,579.24 30,578.34 30,578.34 265.9K
11:35 30,577.24 30,577.24 30,575.62 30,576.57 452.5K
11:36 30,578.03 30,582.49 30,578.03 30,582.49 307.0K
11:37 30,579.94 30,580.79 30,578.00 30,579.77 385.3K
11:38 30,580.79 30,582.17 30,580.54 30,580.54 249.8K
11:39 30,578.63 30,582.29 30,578.01 30,582.29 427.2K
11:40 30,583.14 30,583.14 30,582.41 30,582.85 269.5K
11:41 30,582.26 30,584.66 30,582.26 30,584.47 295.0K
11:42 30,585.04 30,593.69 30,585.04 30,593.69 288.1K
11:43 30,596.19 30,596.19 30,590.34 30,590.34 451.8K
11:44 30,588.87 30,591.03 30,588.87 30,591.03 275.9K
11:45 30,592.18 30,595.99 30,591.46 30,595.99 465.8K
11:46 30,595.57 30,600.65 30,595.57 30,600.65 474.8K
11:47 30,602.95 30,606.88 30,602.88 30,606.88 539.3K
11:48 30,606.59 30,607.09 30,606.26 30,606.26 294.5K
11:49 30,607.80 30,610.04 30,607.80 30,608.12 221.8K
11:50 30,604.08 30,604.43 30,601.12 30,603.32 337.6K
11:51 30,606.70 30,606.70 30,603.92 30,603.92 345.3K
11:52 30,602.41 30,605.73 30,602.41 30,604.60 325.8K
11:53 30,605.49 30,609.02 30,605.49 30,607.97 179.6K
11:54 30,608.14 30,616.00 30,608.05 30,616.00 363.3K
11:55 30,616.43 30,616.43 30,610.85 30,610.85 324.7K
11:56 30,610.55 30,613.43 30,610.55 30,613.43 433.7K
11:57 30,613.57 30,613.57 30,610.36 30,612.97 377.2K
11:58 30,612.04 30,612.76 30,610.81 30,612.76 274.5K
11:59 30,614.41 30,616.01 30,611.73 30,611.73 356.4K
12:00 30,611.66 30,612.88 30,610.31 30,610.31 295.5K
12:01 30,607.89 30,607.89 30,603.33 30,603.33 392.1K
12:02 30,602.41 30,603.53 30,602.41 30,603.53 354.2K
12:03 30,605.88 30,609.05 30,605.88 30,608.42 242.3K
12:04 30,606.49 30,606.49 30,601.15 30,601.15 342.8K
12:05 30,602.66 30,605.98 30,601.25 30,605.98 250.0K
12:06 30,605.88 30,605.88 30,600.20 30,600.20 300.9K
12:07 30,600.88 30,604.59 30,600.88 30,604.59 253.1K
12:08 30,606.11 30,606.14 30,604.77 30,606.14 397.8K
12:09 30,606.64 30,606.64 30,604.08 30,604.08 160.4K
12:10 30,604.42 30,605.57 30,603.54 30,603.54 405.7K
12:11 30,602.27 30,605.15 30,602.27 30,605.15 349.3K
12:12 30,605.14 30,610.11 30,605.14 30,610.11 253.1K
12:13 30,609.05 30,609.05 30,608.42 30,608.42 177.1K
12:14 30,606.95 30,607.51 30,606.05 30,607.51 670.6K
12:15 30,607.82 30,609.21 30,607.82 30,609.21 417.1K
12:16 30,611.32 30,615.95 30,611.32 30,615.95 231.5K
12:17 30,616.58 30,616.58 30,613.17 30,613.17 233.7K
12:18 30,613.61 30,613.61 30,607.68 30,607.68 337.1K
12:19 30,606.97 30,612.11 30,606.97 30,612.11 274.6K
12:20 30,611.58 30,613.36 30,610.18 30,610.18 397.3K
12:21 30,612.12 30,615.34 30,612.09 30,615.34 251.3K
12:22 30,618.89 30,618.89 30,615.79 30,615.79 370.9K
12:23 30,614.72 30,615.27 30,612.44 30,615.27 279.8K
12:24 30,616.73 30,619.63 30,616.73 30,619.63 178.5K
12:25 30,620.64 30,620.64 30,619.29 30,619.29 165.7K
12:26 30,619.18 30,621.55 30,619.18 30,621.55 197.5K
12:27 30,622.09 30,624.73 30,622.09 30,624.73 231.4K
12:28 30,626.88 30,627.35 30,625.79 30,625.79 292.8K
12:29 30,620.73 30,620.97 30,619.57 30,620.97 306.8K
12:30 30,621.99 30,621.99 30,620.31 30,620.31 219.2K
12:31 30,622.62 30,629.45 30,622.62 30,629.45 331.5K
12:32 30,630.70 30,630.70 30,628.45 30,628.45 138.1K
12:33 30,628.63 30,630.02 30,626.09 30,626.09 209.3K
12:34 30,626.89 30,627.38 30,625.60 30,625.60 180.6K
12:35 30,625.39 30,626.10 30,624.89 30,626.10 273.4K
12:36 30,625.37 30,628.69 30,625.37 30,628.69 196.5K
12:37 30,629.28 30,629.28 30,622.44 30,622.44 374.1K
12:38 30,622.68 30,625.65 30,622.68 30,624.26 264.9K
12:39 30,623.74 30,623.74 30,619.70 30,619.70 197.8K
12:40 30,618.54 30,619.99 30,617.90 30,617.90 213.8K
12:41 30,617.75 30,622.39 30,617.75 30,621.92 301.9K
12:42 30,621.36 30,621.36 30,617.18 30,617.18 225.8K
12:43 30,614.81 30,614.81 30,611.56 30,611.56 224.7K
12:44 30,611.12 30,612.37 30,610.92 30,612.37 205.4K
12:45 30,613.71 30,614.41 30,613.31 30,613.31 178.4K
12:46 30,614.13 30,614.99 30,613.93 30,613.93 162.9K
12:47 30,613.36 30,613.36 30,608.05 30,608.05 159.8K
12:48 30,608.02 30,609.46 30,608.02 30,609.46 226.9K
12:49 30,610.16 30,610.16 30,607.90 30,607.90 172.0K
12:50 30,608.76 30,610.33 30,608.19 30,608.44 285.5K
12:51 30,609.68 30,613.26 30,609.68 30,613.26 240.1K
12:52 30,613.17 30,617.22 30,613.17 30,617.22 194.0K
12:53 30,617.85 30,618.55 30,617.85 30,618.55 164.9K
12:54 30,618.08 30,618.08 30,612.25 30,612.25 175.7K
12:55 30,613.09 30,613.91 30,613.09 30,613.30 264.2K
12:56 30,614.54 30,618.44 30,614.54 30,618.44 584.7K
12:57 30,618.00 30,618.38 30,617.71 30,618.38 216.8K
12:58 30,618.63 30,618.66 30,618.18 30,618.38 164.0K
12:59 30,618.52 30,619.87 30,618.52 30,619.87 324.1K
13:00 30,621.00 30,625.86 30,620.78 30,625.86 212.4K
13:01 30,626.01 30,627.35 30,626.01 30,627.35 216.8K
13:02 30,630.94 30,630.94 30,629.91 30,629.91 302.4K
13:03 30,629.49 30,630.18 30,629.49 30,629.71 142.5K
13:04 30,628.85 30,628.88 30,627.98 30,628.40 243.0K
13:05 30,628.58 30,629.44 30,628.58 30,628.99 296.0K
13:06 30,630.36 30,630.36 30,625.58 30,625.60 256.7K
13:07 30,624.51 30,628.35 30,624.51 30,628.35 237.0K
13:08 30,628.15 30,628.15 30,625.85 30,625.85 378.2K
13:09 30,624.36 30,624.36 30,623.02 30,624.29 181.8K
13:10 30,624.85 30,629.16 30,624.85 30,629.16 209.4K
13:11 30,629.30 30,629.30 30,626.48 30,626.48 190.0K
13:12 30,626.78 30,632.39 30,626.78 30,632.39 304.0K
13:13 30,632.17 30,633.71 30,631.55 30,632.24 176.7K
13:14 30,630.54 30,634.93 30,630.54 30,632.08 272.5K
13:15 30,633.20 30,636.74 30,633.20 30,636.74 158.9K
13:16 30,638.16 30,638.16 30,635.06 30,635.57 220.2K
13:17 30,637.19 30,643.54 30,637.19 30,643.54 228.1K
13:18 30,644.86 30,645.58 30,644.86 30,645.58 176.8K
13:19 30,645.69 30,647.20 30,645.69 30,646.89 241.9K
13:20 30,646.51 30,647.06 30,645.83 30,647.06 162.2K
13:21 30,645.30 30,646.00 30,645.30 30,645.87 246.4K
13:22 30,647.81 30,647.81 30,646.77 30,646.77 162.6K
13:23 30,647.09 30,648.57 30,647.09 30,648.19 221.3K
13:24 30,648.57 30,649.57 30,648.57 30,649.57 203.8K
13:25 30,648.50 30,648.50 30,646.87 30,647.40 208.9K
13:26 30,647.74 30,648.54 30,647.59 30,647.59 194.6K
13:27 30,647.25 30,647.25 30,642.73 30,643.24 161.9K
13:28 30,642.70 30,643.41 30,642.08 30,643.41 199.2K
13:29 30,645.00 30,649.38 30,645.00 30,649.38 343.0K
13:30 30,649.50 30,649.50 30,642.99 30,642.99 264.8K
13:31 30,643.16 30,645.00 30,643.16 30,644.87 303.0K
13:32 30,646.67 30,646.67 30,645.74 30,645.74 276.2K
13:33 30,645.82 30,646.86 30,645.82 30,646.01 168.6K
13:34 30,646.71 30,647.54 30,646.42 30,646.78 271.0K
13:35 30,648.06 30,648.21 30,647.88 30,648.17 158.9K
13:36 30,648.76 30,652.73 30,648.76 30,650.72 209.4K
13:37 30,650.68 30,659.29 30,650.68 30,659.29 175.2K
13:38 30,659.25 30,659.25 30,655.67 30,655.67 189.5K
13:39 30,655.50 30,656.81 30,654.90 30,656.81 679.2K
13:40 30,657.59 30,660.39 30,657.23 30,660.39 348.2K
13:41 30,658.53 30,658.53 30,650.71 30,651.51 344.1K
13:42 30,652.13 30,654.70 30,652.13 30,654.32 267.9K
13:43 30,653.74 30,654.04 30,649.76 30,649.76 187.2K
13:44 30,648.35 30,649.62 30,647.34 30,647.34 226.4K
13:45 30,647.09 30,647.98 30,646.93 30,647.35 311.0K
13:46 30,647.84 30,649.87 30,647.84 30,649.87 199.9K
13:47 30,649.41 30,649.41 30,648.13 30,649.09 229.9K
13:48 30,650.45 30,650.45 30,648.50 30,648.50 186.7K
13:49 30,648.31 30,648.31 30,646.07 30,646.07 180.1K
13:50 30,641.94 30,641.94 30,639.74 30,640.03 294.6K
13:51 30,639.16 30,648.96 30,639.16 30,648.96 182.6K
13:52 30,648.55 30,649.66 30,646.67 30,646.67 150.5K
13:53 30,646.80 30,646.80 30,643.70 30,643.70 210.8K
13:54 30,643.67 30,643.67 30,642.89 30,643.34 240.3K
13:55 30,642.65 30,642.65 30,641.18 30,642.23 298.4K
13:56 30,640.00 30,640.00 30,633.09 30,633.09 300.2K
13:57 30,632.65 30,632.65 30,631.49 30,631.49 266.8K
13:58 30,633.87 30,633.87 30,631.88 30,631.88 220.8K
13:59 30,634.26 30,634.26 30,630.47 30,630.73 276.1K
14:00 30,630.77 30,633.64 30,630.77 30,631.30 249.6K
14:01 30,631.44 30,631.71 30,629.55 30,629.55 252.3K
14:02 30,627.92 30,628.34 30,619.91 30,619.91 284.0K
14:03 30,615.65 30,615.65 30,610.96 30,613.87 357.0K
14:04 30,613.89 30,619.59 30,612.80 30,619.59 162.7K
14:05 30,623.33 30,623.33 30,619.74 30,619.74 301.0K
14:06 30,620.37 30,620.37 30,610.43 30,611.34 272.9K
14:07 30,612.26 30,613.23 30,612.26 30,613.23 272.3K
14:08 30,613.97 30,613.97 30,612.76 30,613.23 184.6K
14:09 30,613.79 30,613.79 30,611.43 30,612.15 161.9K
14:10 30,613.84 30,613.84 30,606.27 30,606.27 260.5K
14:11 30,601.31 30,605.78 30,601.06 30,605.78 403.0K
14:12 30,608.15 30,608.15 30,605.02 30,605.02 278.3K
14:13 30,603.87 30,605.32 30,603.57 30,603.57 178.6K
14:14 30,603.11 30,604.15 30,602.37 30,603.44 224.0K
14:15 30,603.48 30,603.48 30,600.87 30,601.82 259.7K
14:16 30,599.28 30,600.39 30,598.80 30,598.80 202.3K
14:17 30,598.69 30,598.69 30,595.03 30,595.03 293.6K
14:18 30,595.39 30,604.78 30,595.39 30,604.78 358.2K
14:19 30,604.54 30,610.70 30,604.54 30,610.70 192.2K
14:20 30,610.99 30,612.64 30,610.99 30,612.64 193.3K
14:21 30,614.16 30,614.16 30,609.98 30,609.98 311.2K
14:22 30,609.29 30,611.50 30,609.29 30,611.50 365.7K
14:23 30,608.61 30,609.80 30,606.73 30,609.80 259.5K
14:24 30,610.78 30,610.78 30,608.54 30,608.54 238.0K
14:25 30,608.49 30,608.49 30,607.82 30,608.12 167.3K
14:26 30,607.96 30,610.12 30,607.96 30,610.12 211.6K
14:27 30,609.34 30,609.34 30,608.61 30,608.61 192.4K
14:28 30,609.80 30,610.91 30,609.71 30,609.71 265.9K
14:29 30,609.22 30,612.01 30,609.22 30,612.01 176.5K
14:30 30,612.91 30,616.74 30,612.91 30,616.74 171.8K
14:31 30,619.46 30,619.93 30,618.73 30,619.01 328.6K
14:32 30,621.03 30,621.03 30,620.78 30,620.81 177.1K
14:33 30,621.02 30,623.97 30,621.02 30,623.97 174.1K
14:34 30,623.30 30,623.30 30,622.35 30,622.35 233.2K
14:35 30,622.27 30,622.27 30,617.27 30,617.27 299.2K
14:36 30,616.85 30,617.11 30,616.44 30,617.11 221.1K
14:37 30,617.56 30,617.60 30,617.07 30,617.07 230.5K
14:38 30,617.19 30,617.19 30,616.07 30,617.00 263.6K
14:39 30,619.50 30,621.53 30,619.50 30,621.53 453.4K
14:40 30,622.49 30,625.76 30,622.49 30,625.76 312.1K
14:41 30,626.73 30,629.62 30,626.73 30,629.14 367.4K
14:42 30,629.33 30,632.46 30,629.33 30,632.23 184.2K
14:43 30,631.75 30,631.80 30,630.38 30,630.38 391.7K
14:44 30,628.13 30,628.13 30,626.83 30,627.09 346.7K
14:45 30,627.25 30,630.87 30,627.25 30,630.87 293.7K
14:46 30,633.07 30,636.07 30,633.07 30,636.07 400.6K
14:47 30,635.61 30,636.39 30,635.46 30,636.39 308.4K
14:48 30,634.81 30,635.48 30,634.81 30,635.26 307.0K
14:49 30,635.95 30,637.48 30,635.41 30,635.41 316.3K
14:50 30,636.91 30,636.91 30,633.95 30,633.95 202.7K
14:51 30,631.24 30,631.24 30,628.84 30,628.84 310.1K
14:52 30,626.36 30,628.71 30,626.36 30,628.71 225.0K
14:53 30,627.65 30,631.15 30,627.65 30,631.15 289.0K
14:54 30,628.73 30,628.73 30,624.96 30,624.96 411.5K
14:55 30,624.74 30,625.50 30,624.74 30,625.41 172.2K
14:56 30,625.37 30,629.25 30,625.37 30,629.25 254.7K
14:57 30,627.29 30,627.29 30,626.43 30,626.63 226.5K
14:58 30,627.12 30,630.46 30,627.12 30,630.46 252.4K
14:59 30,631.00 30,631.66 30,630.52 30,631.66 233.6K
15:00 30,631.69 30,635.04 30,629.81 30,635.04 410.5K
15:01 30,635.02 30,635.02 30,633.15 30,633.15 304.5K
15:02 30,634.09 30,634.29 30,631.97 30,631.97 223.3K
15:03 30,629.42 30,629.42 30,625.39 30,625.39 400.2K
15:04 30,626.46 30,629.62 30,626.46 30,629.02 237.2K
15:05 30,627.52 30,630.35 30,627.52 30,630.00 259.3K
15:06 30,629.87 30,629.87 30,624.85 30,624.85 359.0K
15:07 30,624.00 30,625.34 30,624.00 30,625.08 265.5K
15:08 30,626.82 30,627.09 30,625.80 30,625.80 274.3K
15:09 30,626.75 30,628.38 30,626.75 30,628.38 299.6K
15:10 30,631.20 30,631.20 30,624.62 30,624.62 320.1K
15:11 30,624.57 30,625.21 30,621.41 30,625.21 321.9K
15:12 30,626.88 30,631.97 30,626.88 30,631.97 290.3K
15:13 30,633.64 30,633.64 30,631.52 30,631.52 244.1K
15:14 30,632.07 30,632.27 30,631.50 30,632.27 414.1K
15:15 30,633.81 30,633.81 30,633.29 30,633.29 236.6K
15:16 30,631.98 30,633.55 30,631.10 30,632.85 299.5K
15:17 30,631.34 30,632.16 30,630.68 30,630.68 243.5K
15:18 30,631.45 30,634.63 30,631.45 30,634.33 248.6K
15:19 30,634.88 30,634.88 30,632.78 30,633.32 325.0K
15:20 30,632.50 30,632.50 30,630.84 30,630.84 280.2K
15:21 30,632.68 30,633.41 30,630.58 30,630.58 366.0K
15:22 30,628.70 30,628.70 30,626.47 30,628.16 549.6K
15:23 30,628.20 30,628.58 30,625.77 30,625.77 217.2K
15:24 30,622.39 30,623.70 30,622.39 30,623.63 339.5K
15:25 30,621.90 30,622.63 30,620.88 30,620.88 314.4K
15:26 30,617.21 30,618.56 30,616.90 30,617.00 315.4K
15:27 30,616.15 30,616.15 30,614.78 30,615.03 297.8K
15:28 30,613.09 30,615.40 30,613.09 30,614.50 434.4K
15:29 30,615.30 30,615.30 30,612.38 30,612.38 303.4K
15:30 30,612.04 30,613.95 30,612.04 30,613.95 692.1K
15:31 30,616.88 30,621.33 30,616.88 30,621.33 504.5K
15:32 30,620.59 30,620.59 30,618.09 30,618.09 472.6K
15:33 30,619.63 30,622.89 30,619.63 30,622.66 428.6K
15:34 30,622.08 30,623.49 30,620.52 30,623.49 440.5K
15:35 30,623.67 30,628.55 30,623.67 30,628.55 398.4K
15:36 30,630.13 30,631.02 30,629.68 30,629.68 367.8K
15:37 30,630.81 30,630.81 30,629.68 30,630.12 397.1K
15:38 30,630.66 30,630.66 30,626.55 30,626.67 403.4K
15:39 30,624.41 30,624.82 30,624.16 30,624.16 439.5K
15:40 30,624.11 30,628.80 30,623.20 30,628.80 580.4K
15:41 30,627.97 30,627.97 30,625.05 30,626.56 504.9K
15:42 30,626.20 30,626.20 30,622.59 30,623.34 375.8K
15:43 30,623.46 30,627.44 30,623.46 30,627.02 537.0K
15:44 30,625.98 30,625.98 30,623.17 30,623.76 412.0K
15:45 30,625.69 30,626.83 30,625.56 30,626.83 579.3K
15:46 30,625.51 30,625.51 30,618.76 30,618.76 662.0K
15:47 30,617.02 30,620.90 30,616.45 30,616.45 520.7K
15:48 30,615.81 30,615.81 30,610.59 30,610.59 675.9K
15:49 30,609.62 30,611.36 30,607.36 30,608.71 771.1K
15:50 30,603.61 30,609.35 30,603.61 30,608.63 2,394.7K
15:51 30,613.43 30,613.43 30,607.67 30,609.93 1,098.5K
15:52 30,612.32 30,615.74 30,612.32 30,615.74 883.2K
15:53 30,622.69 30,624.01 30,622.69 30,623.02 1,112.8K
15:54 30,625.72 30,627.96 30,625.72 30,626.33 1,031.6K
15:55 30,625.56 30,628.37 30,625.56 30,626.92 1,797.0K
15:56 30,625.21 30,626.45 30,622.81 30,626.00 2,378.0K
15:57 30,627.56 30,628.80 30,627.24 30,627.24 1,837.9K
15:58 30,629.66 30,629.66 30,626.33 30,626.33 2,281.4K
15:59 30,626.40 30,626.98 30,621.77 30,621.77 3,307.7K
16:00 30,616.79 30,617.20 30,616.79 30,617.20 104,418.6K
16:01 30,617.20 30,617.20 30,617.20 30,617.20 449.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available