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 30,610.48 30,667.86 30,610.48 30,658.90 23,671.9K
09:31 30,654.25 30,654.49 30,646.85 30,646.85 1,069.2K
09:32 30,651.59 30,658.80 30,650.93 30,658.80 1,040.3K
09:33 30,669.15 30,671.82 30,669.15 30,669.60 1,820.5K
09:34 30,676.19 30,691.25 30,676.19 30,691.25 911.8K
09:35 30,690.56 30,690.56 30,688.74 30,688.74 833.9K
09:36 30,691.62 30,697.57 30,691.62 30,697.57 967.0K
09:37 30,700.45 30,707.73 30,700.45 30,707.73 612.5K
09:38 30,701.84 30,701.84 30,686.41 30,686.41 725.3K
09:39 30,685.95 30,694.80 30,685.95 30,694.80 507.7K
09:40 30,696.75 30,705.98 30,696.75 30,701.24 639.6K
09:41 30,709.08 30,714.39 30,707.81 30,714.39 564.8K
09:42 30,717.81 30,717.81 30,710.98 30,710.98 529.5K
09:43 30,711.53 30,714.59 30,706.20 30,706.20 524.9K
09:44 30,713.93 30,714.01 30,709.36 30,709.54 456.4K
09:45 30,707.20 30,713.09 30,706.93 30,706.93 753.5K
09:46 30,699.21 30,702.28 30,699.21 30,701.61 492.1K
09:47 30,707.34 30,707.34 30,703.96 30,705.92 451.9K
09:48 30,711.75 30,715.45 30,710.96 30,715.45 406.7K
09:49 30,721.94 30,721.94 30,718.92 30,718.92 448.4K
09:50 30,724.92 30,724.92 30,713.35 30,713.35 743.0K
09:51 30,706.58 30,706.58 30,702.18 30,702.68 463.7K
09:52 30,697.26 30,698.37 30,695.14 30,698.37 492.6K
09:53 30,700.44 30,700.45 30,693.22 30,693.22 396.7K
09:54 30,687.54 30,688.55 30,680.40 30,680.40 536.8K
09:55 30,680.97 30,680.97 30,670.74 30,675.34 518.2K
09:56 30,679.17 30,679.17 30,665.24 30,665.24 567.4K
09:57 30,677.09 30,686.85 30,677.09 30,686.85 544.2K
09:58 30,685.11 30,685.88 30,684.76 30,685.88 557.9K
09:59 30,686.46 30,688.88 30,686.27 30,688.88 390.8K
10:00 30,691.21 30,692.98 30,679.39 30,679.39 502.9K
10:01 30,678.82 30,678.82 30,663.33 30,663.33 725.9K
10:02 30,665.46 30,665.56 30,654.96 30,654.96 577.2K
10:03 30,649.98 30,651.45 30,645.99 30,651.45 596.2K
10:04 30,649.69 30,652.02 30,649.69 30,650.87 376.7K
10:05 30,656.65 30,662.99 30,656.65 30,657.91 433.1K
10:06 30,652.15 30,652.15 30,638.86 30,638.86 570.2K
10:07 30,636.88 30,643.03 30,636.88 30,643.03 399.7K
10:08 30,652.67 30,666.53 30,652.67 30,666.53 559.7K
10:09 30,674.82 30,674.82 30,669.55 30,670.11 462.2K
10:10 30,668.33 30,668.43 30,663.39 30,663.39 397.9K
10:11 30,659.74 30,659.74 30,639.81 30,639.81 457.0K
10:12 30,642.05 30,645.36 30,642.05 30,645.36 432.9K
10:13 30,648.56 30,649.65 30,648.07 30,649.56 488.9K
10:14 30,648.91 30,652.40 30,648.91 30,652.40 715.7K
10:15 30,654.41 30,658.80 30,654.41 30,658.80 310.1K
10:16 30,650.76 30,650.76 30,635.75 30,635.75 668.7K
10:17 30,635.47 30,638.06 30,633.42 30,633.42 355.5K
10:18 30,631.62 30,632.25 30,626.72 30,626.72 571.5K
10:19 30,634.69 30,638.29 30,632.71 30,636.35 464.9K
10:20 30,635.64 30,635.64 30,632.82 30,632.82 395.4K
10:21 30,636.75 30,648.32 30,636.75 30,648.20 399.7K
10:22 30,648.12 30,655.01 30,648.12 30,650.34 384.2K
10:23 30,644.87 30,644.87 30,640.60 30,641.39 655.5K
10:24 30,640.59 30,641.29 30,638.64 30,641.29 401.3K
10:25 30,646.50 30,646.50 30,641.42 30,641.42 408.4K
10:26 30,641.16 30,644.55 30,640.47 30,643.02 354.8K
10:27 30,639.84 30,649.72 30,639.84 30,649.42 418.9K
10:28 30,646.98 30,646.98 30,644.47 30,646.70 295.4K
10:29 30,639.82 30,640.05 30,632.11 30,632.11 377.5K
10:30 30,638.06 30,638.06 30,633.30 30,635.18 395.8K
10:31 30,638.85 30,638.85 30,632.62 30,632.62 249.1K
10:32 30,629.15 30,629.15 30,620.68 30,626.99 521.3K
10:33 30,629.79 30,637.95 30,629.79 30,637.95 405.2K
10:34 30,639.29 30,639.75 30,635.94 30,635.94 501.5K
10:35 30,635.73 30,635.73 30,629.53 30,632.01 248.2K
10:36 30,635.24 30,642.87 30,635.24 30,642.87 647.4K
10:37 30,645.81 30,647.37 30,645.81 30,647.37 314.7K
10:38 30,647.54 30,648.25 30,646.11 30,646.11 261.4K
10:39 30,647.78 30,650.17 30,645.48 30,645.48 590.0K
10:40 30,640.16 30,641.28 30,632.44 30,641.28 512.6K
10:41 30,639.97 30,641.09 30,635.82 30,637.43 342.9K
10:42 30,639.18 30,639.18 30,635.86 30,635.86 507.4K
10:43 30,638.44 30,643.02 30,637.08 30,637.08 375.0K
10:44 30,637.77 30,639.63 30,637.32 30,637.32 295.5K
10:45 30,636.99 30,636.99 30,633.33 30,633.33 389.2K
10:46 30,635.29 30,635.63 30,632.99 30,633.53 221.9K
10:47 30,632.90 30,634.08 30,630.15 30,634.08 334.2K
10:48 30,629.93 30,630.04 30,627.51 30,630.04 442.6K
10:49 30,631.39 30,631.61 30,626.08 30,626.08 450.0K
10:50 30,625.08 30,625.08 30,623.47 30,623.80 288.0K
10:51 30,621.63 30,622.01 30,617.70 30,619.23 359.6K
10:52 30,619.15 30,619.15 30,609.53 30,609.76 401.0K
10:53 30,609.63 30,609.63 30,606.47 30,606.47 307.5K
10:54 30,609.69 30,612.79 30,609.69 30,611.76 347.6K
10:55 30,611.54 30,611.78 30,606.60 30,606.60 330.1K
10:56 30,606.02 30,606.07 30,601.34 30,601.34 320.2K
10:57 30,599.82 30,599.82 30,595.82 30,597.51 363.7K
10:58 30,598.65 30,604.47 30,598.65 30,604.14 307.0K
10:59 30,603.78 30,603.78 30,597.48 30,597.48 494.1K
11:00 30,598.99 30,599.34 30,597.73 30,599.34 374.3K
11:01 30,600.74 30,606.62 30,600.74 30,606.62 379.6K
11:02 30,606.30 30,609.32 30,606.30 30,609.32 308.5K
11:03 30,611.16 30,616.45 30,611.16 30,615.52 299.3K
11:04 30,617.68 30,619.86 30,617.68 30,619.14 274.4K
11:05 30,616.75 30,616.89 30,611.02 30,611.02 303.5K
11:06 30,612.28 30,624.07 30,612.28 30,620.43 634.0K
11:07 30,624.68 30,625.67 30,624.68 30,624.78 352.2K
11:08 30,628.76 30,631.83 30,628.76 30,631.83 295.4K
11:09 30,632.46 30,632.92 30,629.63 30,632.92 255.2K
11:10 30,634.24 30,634.24 30,632.95 30,634.18 550.8K
11:11 30,635.16 30,635.16 30,630.00 30,630.00 255.2K
11:12 30,629.89 30,629.89 30,624.45 30,624.45 305.6K
11:13 30,623.22 30,625.02 30,620.98 30,622.59 635.4K
11:14 30,624.63 30,624.63 30,621.49 30,622.26 358.3K
11:15 30,621.97 30,621.97 30,613.40 30,614.11 369.3K
11:16 30,615.21 30,621.56 30,615.21 30,621.56 287.7K
11:17 30,621.29 30,622.35 30,619.90 30,619.90 275.9K
11:18 30,619.17 30,619.17 30,599.49 30,599.49 453.0K
11:19 30,590.85 30,590.85 30,583.74 30,586.51 388.4K
11:20 30,584.44 30,584.44 30,576.66 30,580.48 325.6K
11:21 30,582.26 30,582.79 30,580.49 30,582.74 353.3K
11:22 30,590.06 30,603.84 30,590.06 30,603.84 300.9K
11:23 30,603.95 30,604.62 30,600.87 30,600.87 365.6K
11:24 30,597.10 30,603.16 30,597.10 30,603.16 269.3K
11:25 30,605.18 30,615.46 30,605.18 30,615.46 264.1K
11:26 30,612.99 30,614.30 30,609.13 30,609.13 276.0K
11:27 30,608.74 30,608.74 30,600.50 30,600.50 224.0K
11:28 30,600.42 30,600.42 30,596.64 30,596.64 392.3K
11:29 30,596.94 30,596.94 30,593.32 30,594.64 248.6K
11:30 30,597.54 30,598.91 30,595.03 30,595.03 240.1K
11:31 30,597.25 30,601.79 30,597.25 30,601.79 242.7K
11:32 30,601.52 30,605.65 30,601.52 30,604.53 330.2K
11:33 30,603.37 30,605.32 30,603.37 30,603.75 288.5K
11:34 30,601.26 30,603.99 30,599.27 30,603.99 280.2K
11:35 30,602.39 30,602.39 30,600.40 30,602.08 286.5K
11:36 30,606.48 30,606.48 30,600.88 30,600.88 316.7K
11:37 30,603.72 30,604.44 30,602.47 30,602.47 258.5K
11:38 30,601.83 30,603.16 30,600.95 30,600.95 155.6K
11:39 30,598.67 30,598.67 30,590.25 30,590.25 347.6K
11:40 30,590.64 30,593.77 30,590.64 30,590.96 281.6K
11:41 30,589.39 30,594.84 30,589.39 30,594.84 239.6K
11:42 30,594.94 30,599.36 30,594.90 30,599.36 265.5K
11:43 30,602.13 30,607.18 30,602.13 30,607.18 370.4K
11:44 30,607.41 30,611.27 30,607.41 30,609.96 231.3K
11:45 30,604.84 30,605.47 30,603.40 30,605.47 175.2K
11:46 30,606.35 30,606.35 30,598.31 30,600.48 373.4K
11:47 30,600.54 30,600.54 30,598.95 30,599.85 132.2K
11:48 30,600.23 30,603.64 30,600.23 30,603.64 171.9K
11:49 30,611.51 30,620.70 30,611.51 30,620.70 260.9K
11:50 30,622.05 30,630.88 30,622.05 30,630.88 374.1K
11:51 30,631.52 30,631.52 30,628.73 30,629.15 239.7K
11:52 30,627.66 30,627.66 30,618.51 30,618.51 294.3K
11:53 30,618.77 30,619.58 30,618.77 30,619.58 219.8K
11:54 30,620.38 30,620.73 30,619.59 30,620.73 188.1K
11:55 30,622.38 30,624.01 30,622.38 30,624.01 162.8K
11:56 30,623.73 30,623.73 30,619.02 30,619.02 249.3K
11:57 30,619.27 30,619.29 30,618.47 30,618.47 270.5K
11:58 30,616.53 30,623.20 30,616.53 30,622.51 258.2K
11:59 30,623.26 30,624.86 30,623.26 30,624.86 175.0K
12:00 30,626.14 30,631.83 30,626.14 30,630.52 217.7K
12:01 30,629.13 30,633.27 30,629.13 30,629.76 322.3K
12:02 30,628.66 30,628.66 30,626.75 30,626.75 121.8K
12:03 30,625.73 30,631.01 30,625.73 30,631.01 186.1K
12:04 30,631.56 30,636.68 30,631.56 30,635.60 315.4K
12:05 30,637.57 30,639.15 30,636.42 30,636.42 297.2K
12:06 30,637.78 30,638.36 30,636.87 30,637.72 347.9K
12:07 30,637.07 30,644.58 30,637.07 30,644.58 254.6K
12:08 30,645.97 30,650.11 30,645.97 30,650.11 320.9K
12:09 30,651.27 30,651.27 30,650.15 30,650.36 401.0K
12:10 30,650.20 30,650.20 30,646.83 30,646.83 223.3K
12:11 30,646.07 30,651.48 30,646.07 30,649.77 230.1K
12:12 30,645.99 30,645.99 30,640.55 30,641.64 214.4K
12:13 30,640.39 30,640.49 30,638.13 30,638.13 225.0K
12:14 30,640.36 30,640.86 30,638.10 30,638.10 140.9K
12:15 30,638.87 30,638.87 30,632.88 30,632.88 217.8K
12:16 30,629.42 30,631.77 30,629.12 30,629.12 275.2K
12:17 30,627.99 30,628.37 30,627.20 30,627.63 186.7K
12:18 30,624.72 30,624.72 30,617.58 30,617.58 347.6K
12:19 30,616.83 30,617.55 30,612.83 30,612.83 300.8K
12:20 30,614.79 30,616.85 30,612.76 30,612.76 302.7K
12:21 30,611.20 30,611.20 30,605.20 30,605.20 307.5K
12:22 30,606.36 30,608.32 30,605.21 30,608.32 139.7K
12:23 30,607.14 30,607.14 30,604.87 30,606.83 261.7K
12:24 30,609.01 30,609.01 30,603.98 30,604.38 191.4K
12:25 30,604.03 30,605.67 30,603.48 30,605.67 156.6K
12:26 30,604.43 30,606.82 30,604.43 30,604.97 229.1K
12:27 30,604.69 30,611.91 30,604.69 30,611.91 348.2K
12:28 30,611.83 30,612.92 30,609.15 30,609.15 199.0K
12:29 30,609.96 30,615.04 30,609.96 30,615.04 221.1K
12:30 30,613.55 30,620.43 30,612.42 30,620.43 253.2K
12:31 30,621.61 30,623.13 30,621.61 30,623.13 201.8K
12:32 30,622.90 30,622.90 30,617.20 30,617.20 221.5K
12:33 30,616.01 30,616.01 30,613.33 30,613.33 152.2K
12:34 30,614.63 30,615.02 30,612.99 30,612.99 145.5K
12:35 30,610.64 30,610.64 30,606.20 30,609.11 293.0K
12:36 30,611.82 30,613.05 30,609.94 30,609.94 202.0K
12:37 30,609.29 30,609.29 30,605.00 30,605.00 168.4K
12:38 30,604.70 30,604.70 30,601.85 30,601.85 184.0K
12:39 30,604.59 30,604.90 30,598.99 30,598.99 310.6K
12:40 30,599.29 30,599.83 30,596.68 30,599.83 161.7K
12:41 30,601.10 30,607.52 30,601.10 30,607.52 159.3K
12:42 30,606.90 30,606.90 30,601.60 30,602.74 244.8K
12:43 30,601.40 30,601.78 30,596.52 30,596.52 156.8K
12:44 30,594.62 30,594.62 30,590.80 30,590.80 231.1K
12:45 30,596.49 30,596.49 30,594.27 30,594.27 169.1K
12:46 30,594.49 30,597.44 30,594.49 30,596.67 133.5K
12:47 30,595.08 30,596.21 30,593.05 30,593.05 275.4K
12:48 30,592.40 30,597.71 30,592.40 30,596.88 316.1K
12:49 30,597.28 30,600.55 30,597.28 30,600.55 165.6K
12:50 30,601.95 30,603.31 30,599.23 30,599.23 200.9K
12:51 30,598.33 30,599.71 30,598.33 30,598.46 147.3K
12:52 30,597.03 30,597.03 30,591.04 30,591.04 331.2K
12:53 30,588.56 30,588.56 30,586.26 30,586.26 155.5K
12:54 30,586.00 30,586.53 30,585.52 30,586.53 148.9K
12:55 30,587.06 30,587.06 30,575.31 30,575.31 322.3K
12:56 30,574.60 30,581.47 30,574.60 30,581.47 159.7K
12:57 30,583.54 30,588.88 30,582.95 30,588.88 304.4K
12:58 30,589.69 30,589.69 30,587.57 30,589.28 188.2K
12:59 30,589.46 30,590.14 30,589.16 30,590.14 144.1K
13:00 30,590.23 30,592.48 30,590.23 30,592.09 146.8K
13:01 30,594.01 30,594.01 30,592.90 30,592.90 163.1K
13:02 30,590.83 30,590.83 30,587.41 30,587.87 199.7K
13:03 30,587.79 30,590.11 30,587.79 30,590.11 243.9K
13:04 30,591.36 30,592.17 30,591.36 30,592.14 267.4K
13:05 30,589.29 30,589.29 30,588.53 30,589.23 171.4K
13:06 30,589.87 30,589.87 30,585.73 30,585.73 287.0K
13:07 30,583.67 30,583.79 30,583.45 30,583.45 363.5K
13:08 30,579.60 30,580.12 30,578.28 30,580.12 249.2K
13:09 30,580.68 30,582.34 30,580.68 30,581.28 236.9K
13:10 30,582.08 30,584.24 30,582.08 30,582.26 174.9K
13:11 30,581.31 30,581.81 30,579.42 30,580.74 330.1K
13:12 30,580.62 30,582.64 30,579.65 30,582.64 162.1K
13:13 30,584.36 30,589.49 30,584.36 30,589.49 243.7K
13:14 30,588.87 30,588.87 30,585.50 30,585.50 196.2K
13:15 30,583.31 30,583.31 30,576.26 30,576.99 257.2K
13:16 30,576.48 30,581.07 30,576.48 30,580.77 160.1K
13:17 30,579.96 30,579.96 30,576.95 30,576.95 157.3K
13:18 30,576.84 30,584.57 30,576.79 30,584.57 197.5K
13:19 30,585.81 30,587.61 30,585.81 30,587.61 139.3K
13:20 30,588.29 30,594.22 30,588.29 30,594.22 210.6K
13:21 30,596.29 30,596.29 30,591.79 30,592.74 203.8K
13:22 30,593.96 30,595.80 30,593.96 30,595.79 156.2K
13:23 30,597.18 30,597.40 30,596.81 30,597.40 157.3K
13:24 30,598.66 30,599.98 30,596.41 30,596.41 347.4K
13:25 30,595.66 30,595.80 30,593.90 30,594.71 138.2K
13:26 30,594.74 30,594.74 30,591.31 30,591.31 189.4K
13:27 30,591.67 30,595.98 30,591.67 30,595.98 219.5K
13:28 30,595.28 30,598.47 30,595.28 30,598.47 192.5K
13:29 30,597.63 30,597.72 30,597.55 30,597.72 181.8K
13:30 30,597.61 30,601.51 30,597.61 30,601.51 233.8K
13:31 30,601.80 30,606.14 30,601.80 30,606.02 246.1K
13:32 30,606.05 30,606.38 30,603.39 30,606.38 180.7K
13:33 30,607.12 30,607.88 30,607.12 30,607.28 205.1K
13:34 30,607.09 30,609.47 30,607.09 30,609.47 296.9K
13:35 30,609.85 30,609.85 30,607.38 30,608.42 380.0K
13:36 30,608.78 30,609.73 30,608.78 30,609.73 213.7K
13:37 30,608.58 30,608.58 30,607.57 30,607.57 139.8K
13:38 30,608.47 30,610.87 30,608.47 30,610.87 289.0K
13:39 30,610.74 30,612.37 30,609.37 30,609.37 267.1K
13:40 30,608.35 30,611.75 30,608.34 30,611.75 157.8K
13:41 30,613.06 30,613.06 30,611.13 30,611.13 326.7K
13:42 30,609.15 30,610.27 30,609.15 30,610.27 240.5K
13:43 30,609.81 30,611.98 30,609.81 30,610.90 233.6K
13:44 30,610.62 30,611.05 30,610.62 30,611.05 123.8K
13:45 30,611.10 30,612.89 30,610.26 30,612.89 152.2K
13:46 30,612.52 30,615.74 30,612.32 30,615.74 155.0K
13:47 30,615.95 30,616.42 30,615.52 30,616.42 121.1K
13:48 30,615.45 30,617.76 30,615.45 30,617.07 289.1K
13:49 30,616.46 30,617.79 30,614.92 30,614.92 224.7K
13:50 30,614.37 30,615.63 30,614.17 30,614.17 189.6K
13:51 30,614.79 30,614.79 30,609.94 30,609.94 187.7K
13:52 30,608.96 30,610.26 30,608.70 30,610.26 139.7K
13:53 30,609.62 30,609.62 30,608.16 30,608.23 179.6K
13:54 30,610.52 30,613.87 30,610.52 30,613.37 275.6K
13:55 30,611.84 30,611.84 30,611.16 30,611.16 229.8K
13:56 30,610.85 30,610.85 30,608.99 30,608.99 151.9K
13:57 30,609.79 30,610.22 30,608.72 30,610.22 208.1K
13:58 30,609.90 30,609.90 30,608.14 30,608.14 145.6K
13:59 30,608.49 30,608.65 30,606.86 30,606.86 189.6K
14:00 30,607.19 30,618.91 30,607.19 30,618.91 360.6K
14:01 30,617.25 30,617.25 30,616.17 30,617.19 178.2K
14:02 30,617.76 30,625.36 30,617.76 30,624.68 310.6K
14:03 30,624.91 30,624.91 30,623.06 30,623.06 228.2K
14:04 30,622.28 30,622.28 30,615.40 30,615.40 307.1K
14:05 30,616.03 30,617.22 30,616.03 30,616.90 204.1K
14:06 30,616.36 30,616.36 30,613.45 30,613.56 273.0K
14:07 30,614.67 30,615.56 30,614.67 30,614.94 192.1K
14:08 30,614.18 30,615.77 30,613.94 30,615.77 110.6K
14:09 30,617.09 30,617.09 30,613.95 30,614.96 195.4K
14:10 30,616.00 30,616.00 30,611.67 30,611.67 243.3K
14:11 30,610.39 30,613.50 30,610.39 30,613.46 195.4K
14:12 30,614.71 30,614.71 30,612.22 30,612.22 195.2K
14:13 30,611.84 30,611.84 30,606.36 30,606.36 294.2K
14:14 30,607.34 30,607.34 30,603.38 30,603.38 193.0K
14:15 30,603.51 30,606.88 30,603.51 30,606.73 271.2K
14:16 30,611.00 30,611.79 30,611.00 30,611.25 230.6K
14:17 30,614.44 30,614.44 30,614.04 30,614.23 213.7K
14:18 30,612.89 30,613.48 30,612.55 30,613.48 285.2K
14:19 30,614.67 30,616.32 30,613.40 30,616.32 268.5K
14:20 30,616.72 30,616.87 30,616.54 30,616.83 184.9K
14:21 30,615.02 30,616.32 30,614.96 30,614.96 252.3K
14:22 30,613.70 30,613.70 30,609.51 30,611.02 212.3K
14:23 30,612.19 30,612.88 30,611.58 30,611.58 145.3K
14:24 30,611.87 30,611.87 30,610.29 30,611.79 338.9K
14:25 30,609.45 30,612.08 30,609.45 30,610.64 248.0K
14:26 30,610.04 30,610.04 30,607.84 30,607.84 153.2K
14:27 30,605.98 30,606.59 30,605.01 30,606.32 143.5K
14:28 30,606.58 30,607.06 30,606.32 30,606.32 316.1K
14:29 30,606.66 30,606.67 30,605.47 30,606.67 159.2K
14:30 30,606.53 30,620.39 30,606.53 30,620.39 487.0K
14:31 30,617.15 30,618.74 30,615.68 30,618.74 206.7K
14:32 30,619.15 30,620.33 30,618.56 30,620.33 271.7K
14:33 30,620.04 30,623.99 30,620.04 30,623.99 187.0K
14:34 30,628.07 30,628.07 30,626.78 30,627.37 291.1K
14:35 30,626.82 30,628.10 30,626.82 30,627.59 208.3K
14:36 30,628.67 30,628.67 30,625.46 30,626.46 274.0K
14:37 30,626.75 30,627.81 30,625.98 30,627.81 193.7K
14:38 30,627.26 30,628.80 30,627.26 30,628.80 213.7K
14:39 30,629.63 30,629.63 30,626.28 30,626.28 232.4K
14:40 30,625.74 30,625.91 30,625.49 30,625.49 233.0K
14:41 30,625.11 30,625.74 30,625.11 30,625.74 256.1K
14:42 30,624.97 30,624.97 30,623.68 30,623.85 261.3K
14:43 30,624.55 30,626.10 30,624.55 30,625.48 206.8K
14:44 30,624.75 30,626.89 30,623.81 30,626.89 205.0K
14:45 30,626.47 30,626.47 30,625.02 30,625.13 183.6K
14:46 30,623.24 30,623.25 30,622.29 30,622.29 169.9K
14:47 30,622.75 30,622.75 30,621.51 30,622.21 316.3K
14:48 30,622.32 30,622.32 30,621.49 30,621.49 138.4K
14:49 30,618.11 30,619.07 30,617.96 30,619.07 222.4K
14:50 30,619.25 30,619.37 30,619.02 30,619.02 182.3K
14:51 30,618.97 30,618.97 30,617.31 30,618.73 157.3K
14:52 30,619.47 30,625.63 30,619.47 30,625.63 330.1K
14:53 30,626.03 30,627.36 30,626.03 30,627.36 240.6K
14:54 30,626.55 30,627.00 30,626.42 30,626.54 385.1K
14:55 30,626.10 30,627.79 30,626.10 30,627.79 212.9K
14:56 30,628.63 30,630.87 30,628.63 30,630.87 303.0K
14:57 30,630.75 30,630.75 30,627.66 30,627.67 186.0K
14:58 30,628.04 30,628.08 30,627.54 30,627.54 169.7K
14:59 30,628.03 30,628.03 30,627.88 30,628.01 269.4K
15:00 30,626.62 30,627.29 30,626.06 30,627.29 231.5K
15:01 30,625.87 30,625.87 30,624.30 30,624.37 318.3K
15:02 30,624.88 30,624.88 30,624.42 30,624.87 249.7K
15:03 30,626.18 30,626.99 30,625.95 30,625.95 397.6K
15:04 30,625.22 30,627.27 30,624.66 30,627.27 228.7K
15:05 30,627.95 30,632.82 30,627.95 30,632.82 407.2K
15:06 30,632.57 30,632.57 30,627.12 30,627.12 239.6K
15:07 30,627.38 30,627.38 30,626.21 30,627.22 583.4K
15:08 30,627.02 30,628.33 30,625.98 30,625.98 384.4K
15:09 30,624.09 30,624.09 30,622.56 30,622.56 290.3K
15:10 30,621.77 30,623.17 30,621.77 30,623.17 228.2K
15:11 30,623.65 30,623.65 30,622.36 30,622.36 295.7K
15:12 30,619.62 30,619.77 30,618.34 30,619.77 232.4K
15:13 30,619.68 30,622.60 30,619.47 30,622.28 201.3K
15:14 30,624.40 30,625.08 30,624.21 30,624.21 190.5K
15:15 30,624.81 30,624.81 30,623.29 30,624.03 441.2K
15:16 30,623.65 30,623.65 30,617.85 30,617.85 335.0K
15:17 30,617.22 30,618.21 30,616.67 30,618.21 168.6K
15:18 30,617.57 30,618.37 30,616.20 30,616.20 293.9K
15:19 30,613.87 30,614.45 30,613.14 30,613.14 206.8K
15:20 30,612.88 30,612.88 30,611.09 30,611.33 189.4K
15:21 30,611.34 30,611.34 30,609.88 30,609.88 211.2K
15:22 30,609.55 30,609.55 30,605.26 30,605.26 243.2K
15:23 30,605.26 30,605.77 30,604.40 30,604.40 189.1K
15:24 30,602.94 30,602.94 30,601.13 30,601.13 462.5K
15:25 30,599.94 30,606.57 30,599.94 30,606.57 326.6K
15:26 30,607.70 30,609.48 30,607.70 30,607.95 362.4K
15:27 30,606.81 30,607.31 30,605.08 30,605.08 188.9K
15:28 30,605.24 30,605.24 30,600.03 30,600.03 349.9K
15:29 30,598.40 30,598.40 30,596.46 30,596.46 278.4K
15:30 30,595.95 30,601.27 30,595.95 30,601.27 555.0K
15:31 30,601.70 30,602.69 30,599.96 30,602.69 372.1K
15:32 30,600.97 30,601.86 30,599.61 30,601.86 438.1K
15:33 30,599.00 30,599.27 30,596.52 30,599.27 341.6K
15:34 30,598.05 30,599.42 30,598.05 30,598.80 402.5K
15:35 30,598.17 30,607.72 30,598.17 30,607.72 405.4K
15:36 30,606.37 30,606.37 30,602.43 30,602.43 409.5K
15:37 30,601.81 30,602.22 30,600.08 30,600.08 458.0K
15:38 30,604.00 30,604.81 30,601.89 30,601.89 460.4K
15:39 30,600.15 30,600.61 30,596.71 30,596.71 488.0K
15:40 30,597.50 30,602.72 30,597.50 30,602.72 661.4K
15:41 30,605.09 30,605.21 30,600.54 30,600.54 368.1K
15:42 30,604.26 30,604.26 30,599.97 30,599.97 530.8K
15:43 30,599.09 30,599.74 30,598.44 30,598.44 417.7K
15:44 30,599.53 30,601.92 30,598.91 30,601.92 336.6K
15:45 30,602.61 30,602.70 30,601.90 30,602.70 848.3K
15:46 30,600.87 30,602.26 30,598.19 30,601.84 733.6K
15:47 30,601.42 30,601.42 30,600.44 30,600.79 552.6K
15:48 30,600.60 30,600.60 30,596.74 30,596.74 669.1K
15:49 30,595.20 30,595.20 30,594.69 30,594.69 842.8K
15:50 30,595.34 30,595.34 30,592.76 30,594.19 1,898.7K
15:51 30,595.38 30,599.69 30,595.38 30,596.67 1,176.1K
15:52 30,602.12 30,608.68 30,602.12 30,608.68 1,234.3K
15:53 30,607.95 30,610.69 30,607.59 30,610.69 1,069.0K
15:54 30,610.62 30,616.21 30,610.62 30,616.21 1,633.2K
15:55 30,612.41 30,614.17 30,608.32 30,614.17 1,810.1K
15:56 30,612.47 30,615.50 30,612.47 30,614.47 1,821.5K
15:57 30,615.48 30,621.28 30,615.48 30,619.80 1,841.3K
15:58 30,620.84 30,620.84 30,616.34 30,616.34 2,284.0K
15:59 30,613.32 30,613.32 30,610.66 30,611.63 3,012.3K
16:00 30,621.06 30,621.06 30,620.10 30,620.10 96,314.5K
16:01 30,620.10 30,620.10 30,620.10 30,620.10 392.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available