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 30,576.56 30,614.58 30,576.56 30,608.23 14,126.4K
09:31 30,606.93 30,608.23 30,605.09 30,608.23 788.5K
09:32 30,603.94 30,610.12 30,600.95 30,610.12 611.8K
09:33 30,623.45 30,625.64 30,623.45 30,623.77 568.9K
09:34 30,616.24 30,625.84 30,616.24 30,621.38 744.3K
09:35 30,615.51 30,618.80 30,614.34 30,614.34 644.8K
09:36 30,616.66 30,617.53 30,610.30 30,610.30 643.8K
09:37 30,610.68 30,620.77 30,610.68 30,620.77 417.0K
09:38 30,627.60 30,630.57 30,625.52 30,625.52 498.3K
09:39 30,626.81 30,629.33 30,625.42 30,625.42 496.3K
09:40 30,632.25 30,634.14 30,629.29 30,634.14 507.8K
09:41 30,640.74 30,649.68 30,640.74 30,645.28 503.8K
09:42 30,650.12 30,662.47 30,650.12 30,662.47 605.6K
09:43 30,664.95 30,664.95 30,654.05 30,654.05 723.6K
09:44 30,655.77 30,655.77 30,649.82 30,650.89 577.9K
09:45 30,660.71 30,660.71 30,653.27 30,658.17 661.6K
09:46 30,661.02 30,661.02 30,655.03 30,655.03 425.6K
09:47 30,650.85 30,658.51 30,650.85 30,654.64 603.8K
09:48 30,653.69 30,654.99 30,652.95 30,654.45 566.9K
09:49 30,654.76 30,660.00 30,652.84 30,660.00 668.2K
09:50 30,661.84 30,665.61 30,661.65 30,665.61 628.9K
09:51 30,658.10 30,661.52 30,655.16 30,661.52 607.6K
09:52 30,660.90 30,669.84 30,660.90 30,669.84 387.8K
09:53 30,675.24 30,675.24 30,669.97 30,669.97 561.2K
09:54 30,662.56 30,662.56 30,652.92 30,652.92 791.6K
09:55 30,654.46 30,654.46 30,648.08 30,648.12 441.4K
09:56 30,647.90 30,652.73 30,647.90 30,652.73 493.7K
09:57 30,653.25 30,656.86 30,653.25 30,654.68 545.1K
09:58 30,655.67 30,657.37 30,655.67 30,657.37 454.3K
09:59 30,655.27 30,655.27 30,649.85 30,649.85 437.4K
10:00 30,656.26 30,656.26 30,654.12 30,654.74 1,182.8K
10:01 30,650.45 30,652.82 30,640.20 30,640.20 772.3K
10:02 30,634.59 30,636.81 30,634.14 30,634.14 777.9K
10:03 30,633.95 30,633.95 30,626.29 30,627.45 678.3K
10:04 30,635.15 30,641.57 30,632.87 30,641.57 407.4K
10:05 30,640.80 30,640.80 30,632.58 30,632.58 543.6K
10:06 30,634.87 30,634.87 30,621.61 30,621.61 476.1K
10:07 30,627.16 30,627.16 30,621.08 30,621.08 552.6K
10:08 30,620.42 30,620.42 30,610.46 30,610.46 491.9K
10:09 30,606.28 30,610.29 30,600.44 30,600.44 542.5K
10:10 30,600.91 30,605.51 30,600.91 30,605.19 402.5K
10:11 30,610.11 30,611.63 30,610.11 30,611.63 544.3K
10:12 30,609.27 30,609.91 30,604.48 30,607.28 359.3K
10:13 30,608.12 30,608.12 30,603.84 30,603.84 536.0K
10:14 30,603.91 30,603.91 30,596.02 30,596.02 579.6K
10:15 30,594.02 30,597.61 30,591.14 30,597.61 504.3K
10:16 30,596.77 30,597.13 30,592.28 30,597.13 404.4K
10:17 30,597.28 30,598.00 30,594.85 30,594.85 509.7K
10:18 30,596.68 30,598.45 30,591.65 30,591.65 368.2K
10:19 30,585.59 30,585.59 30,574.64 30,574.64 525.5K
10:20 30,576.24 30,583.98 30,576.24 30,583.98 531.4K
10:21 30,583.07 30,594.48 30,583.07 30,594.48 367.3K
10:22 30,592.22 30,600.63 30,592.22 30,600.63 355.0K
10:23 30,600.68 30,609.05 30,598.66 30,609.05 310.6K
10:24 30,611.99 30,617.60 30,611.99 30,617.60 299.8K
10:25 30,618.63 30,621.69 30,618.22 30,621.69 362.5K
10:26 30,621.24 30,621.25 30,609.27 30,609.27 468.3K
10:27 30,608.67 30,608.67 30,602.46 30,602.46 551.5K
10:28 30,599.87 30,602.85 30,598.50 30,602.85 560.9K
10:29 30,609.87 30,613.07 30,609.87 30,610.73 324.9K
10:30 30,614.17 30,614.17 30,609.11 30,609.11 467.5K
10:31 30,609.02 30,609.02 30,607.41 30,607.41 264.0K
10:32 30,605.45 30,605.45 30,588.92 30,588.92 550.7K
10:33 30,590.55 30,596.05 30,590.55 30,594.32 571.8K
10:34 30,591.35 30,591.35 30,583.85 30,583.85 341.5K
10:35 30,582.91 30,588.59 30,582.91 30,588.59 450.7K
10:36 30,584.74 30,594.61 30,584.74 30,592.49 430.0K
10:37 30,596.87 30,600.06 30,596.87 30,598.66 637.7K
10:38 30,598.82 30,598.82 30,597.35 30,598.11 387.7K
10:39 30,598.22 30,606.87 30,598.22 30,606.76 571.6K
10:40 30,611.32 30,611.32 30,608.80 30,609.38 377.8K
10:41 30,607.54 30,607.54 30,605.15 30,607.03 410.9K
10:42 30,601.76 30,601.76 30,592.56 30,592.56 469.5K
10:43 30,587.70 30,597.07 30,587.28 30,597.07 545.6K
10:44 30,598.95 30,602.21 30,598.76 30,598.76 343.9K
10:45 30,598.54 30,598.54 30,588.90 30,588.90 405.4K
10:46 30,584.05 30,584.05 30,578.32 30,579.69 428.7K
10:47 30,581.53 30,585.25 30,581.53 30,585.25 429.0K
10:48 30,583.18 30,583.64 30,570.10 30,570.10 535.4K
10:49 30,566.04 30,573.92 30,566.04 30,573.92 300.1K
10:50 30,573.64 30,580.74 30,573.64 30,580.74 356.7K
10:51 30,578.56 30,578.67 30,575.45 30,575.45 354.8K
10:52 30,574.69 30,584.06 30,574.69 30,584.06 318.8K
10:53 30,580.77 30,588.34 30,580.77 30,587.49 320.9K
10:54 30,588.26 30,588.87 30,586.43 30,587.48 229.3K
10:55 30,582.06 30,582.46 30,580.94 30,582.13 291.3K
10:56 30,577.33 30,582.07 30,573.54 30,582.07 362.0K
10:57 30,584.01 30,584.11 30,573.90 30,573.90 372.8K
10:58 30,572.83 30,573.16 30,571.03 30,571.03 401.4K
10:59 30,570.98 30,570.98 30,569.32 30,569.68 310.9K
11:00 30,570.85 30,572.94 30,568.69 30,570.86 458.5K
11:01 30,571.72 30,582.58 30,571.72 30,582.58 242.4K
11:02 30,586.81 30,591.66 30,583.95 30,591.61 345.6K
11:03 30,588.07 30,588.07 30,584.38 30,584.38 521.6K
11:04 30,583.51 30,585.49 30,583.51 30,583.60 286.1K
11:05 30,581.67 30,586.46 30,581.67 30,586.46 287.2K
11:06 30,587.97 30,591.70 30,586.50 30,591.70 459.5K
11:07 30,593.57 30,593.85 30,592.93 30,593.85 288.5K
11:08 30,593.16 30,596.56 30,593.16 30,593.86 201.4K
11:09 30,594.13 30,594.13 30,585.61 30,585.61 1,196.9K
11:10 30,585.90 30,588.20 30,582.65 30,588.20 238.6K
11:11 30,592.56 30,595.37 30,592.56 30,595.22 322.7K
11:12 30,594.58 30,594.58 30,592.06 30,592.06 731.8K
11:13 30,592.54 30,592.54 30,587.28 30,587.41 447.8K
11:14 30,588.07 30,588.19 30,586.95 30,586.95 232.7K
11:15 30,586.43 30,586.43 30,583.27 30,583.27 289.5K
11:16 30,587.69 30,587.69 30,584.71 30,587.05 303.3K
11:17 30,589.83 30,596.29 30,589.83 30,596.29 623.1K
11:18 30,592.80 30,592.80 30,591.58 30,591.58 198.5K
11:19 30,591.30 30,593.76 30,591.30 30,593.17 316.2K
11:20 30,585.69 30,588.34 30,584.95 30,584.95 276.8K
11:21 30,587.32 30,587.32 30,585.24 30,585.24 262.4K
11:22 30,583.05 30,583.05 30,570.87 30,570.87 357.7K
11:23 30,572.10 30,572.10 30,570.13 30,570.35 613.5K
11:24 30,567.66 30,569.80 30,564.98 30,564.98 264.9K
11:25 30,565.70 30,565.70 30,563.74 30,563.74 258.7K
11:26 30,566.67 30,576.93 30,566.67 30,575.70 426.3K
11:27 30,576.64 30,576.64 30,574.92 30,574.92 356.4K
11:28 30,574.99 30,576.02 30,574.07 30,576.02 390.3K
11:29 30,577.34 30,577.34 30,569.57 30,571.26 270.5K
11:30 30,572.10 30,572.27 30,570.69 30,570.69 2,282.5K
11:31 30,566.10 30,566.10 30,561.38 30,561.38 494.3K
11:32 30,557.73 30,559.51 30,535.74 30,535.74 760.3K
11:33 30,539.55 30,539.55 30,527.25 30,529.02 600.3K
11:34 30,535.68 30,539.85 30,535.68 30,539.85 434.5K
11:35 30,537.81 30,546.35 30,537.81 30,546.35 341.8K
11:36 30,544.31 30,545.18 30,537.55 30,537.62 289.8K
11:37 30,540.41 30,544.39 30,540.41 30,544.39 240.4K
11:38 30,544.21 30,557.09 30,544.21 30,557.09 269.3K
11:39 30,554.33 30,555.31 30,553.39 30,553.39 221.2K
11:40 30,557.37 30,557.37 30,554.04 30,555.23 210.3K
11:41 30,555.62 30,556.79 30,554.69 30,556.79 212.9K
11:42 30,554.92 30,556.98 30,554.92 30,556.62 237.4K
11:43 30,555.58 30,562.18 30,555.58 30,562.18 190.1K
11:44 30,560.55 30,568.98 30,560.55 30,568.98 300.8K
11:45 30,574.93 30,574.93 30,568.00 30,568.00 429.7K
11:46 30,567.72 30,574.27 30,567.72 30,574.27 178.8K
11:47 30,574.90 30,582.43 30,574.90 30,582.43 226.0K
11:48 30,582.96 30,584.02 30,582.55 30,582.55 220.1K
11:49 30,583.31 30,583.31 30,577.91 30,577.91 257.0K
11:50 30,575.99 30,576.49 30,575.33 30,576.49 286.1K
11:51 30,577.86 30,579.26 30,577.86 30,579.26 229.3K
11:52 30,581.76 30,585.84 30,581.76 30,585.84 299.5K
11:53 30,587.52 30,591.11 30,587.52 30,587.57 308.6K
11:54 30,588.24 30,589.95 30,588.24 30,588.43 233.1K
11:55 30,588.92 30,588.92 30,586.35 30,587.12 816.7K
11:56 30,587.22 30,589.43 30,587.22 30,588.04 237.0K
11:57 30,589.35 30,590.19 30,585.00 30,585.00 279.7K
11:58 30,583.78 30,583.78 30,580.99 30,580.99 328.7K
11:59 30,581.81 30,584.26 30,581.81 30,582.92 256.3K
12:00 30,582.58 30,583.83 30,580.97 30,583.83 265.9K
12:01 30,580.72 30,589.58 30,580.72 30,589.58 323.2K
12:02 30,591.41 30,593.46 30,590.67 30,590.67 281.5K
12:03 30,591.01 30,591.01 30,589.52 30,590.30 180.8K
12:04 30,589.48 30,590.52 30,588.56 30,589.14 241.5K
12:05 30,589.58 30,589.58 30,587.37 30,587.37 278.5K
12:06 30,583.29 30,583.29 30,577.46 30,577.46 419.1K
12:07 30,579.98 30,579.98 30,578.69 30,578.89 272.7K
12:08 30,579.65 30,579.65 30,576.95 30,576.95 216.5K
12:09 30,576.34 30,578.95 30,576.34 30,578.95 284.4K
12:10 30,578.53 30,578.75 30,577.05 30,577.05 227.1K
12:11 30,575.01 30,579.21 30,575.01 30,576.53 1,118.6K
12:12 30,576.26 30,576.26 30,575.15 30,575.15 1,021.2K
12:13 30,570.00 30,571.58 30,570.00 30,571.29 226.3K
12:14 30,571.26 30,574.88 30,571.26 30,574.40 159.4K
12:15 30,575.01 30,575.01 30,574.14 30,574.14 168.1K
12:16 30,573.02 30,573.02 30,571.00 30,572.36 308.3K
12:17 30,572.20 30,572.27 30,571.07 30,572.27 197.9K
12:18 30,573.54 30,574.90 30,573.54 30,574.49 201.4K
12:19 30,574.51 30,574.75 30,572.06 30,572.06 171.6K
12:20 30,572.24 30,572.24 30,569.16 30,569.16 239.6K
12:21 30,570.45 30,570.45 30,569.23 30,569.23 161.2K
12:22 30,569.92 30,573.38 30,569.92 30,573.38 223.3K
12:23 30,575.03 30,575.03 30,572.62 30,572.62 215.9K
12:24 30,572.00 30,572.14 30,570.61 30,572.14 228.6K
12:25 30,571.95 30,572.80 30,570.12 30,570.12 186.2K
12:26 30,568.40 30,568.40 30,566.32 30,568.30 169.1K
12:27 30,567.86 30,567.86 30,564.51 30,564.51 101.9K
12:28 30,565.42 30,565.42 30,563.29 30,563.51 250.3K
12:29 30,561.05 30,561.05 30,559.53 30,559.74 197.7K
12:30 30,559.05 30,560.56 30,558.25 30,558.25 183.9K
12:31 30,557.67 30,557.67 30,552.17 30,552.17 463.8K
12:32 30,551.59 30,553.68 30,551.59 30,552.62 183.7K
12:33 30,551.73 30,552.97 30,551.53 30,552.97 198.4K
12:34 30,553.09 30,553.09 30,552.80 30,552.80 159.4K
12:35 30,552.03 30,552.98 30,551.02 30,551.59 211.4K
12:36 30,553.04 30,553.04 30,550.62 30,550.62 255.8K
12:37 30,549.70 30,553.93 30,549.70 30,553.93 226.2K
12:38 30,554.88 30,558.15 30,554.88 30,558.15 313.0K
12:39 30,558.96 30,563.33 30,558.96 30,562.93 184.2K
12:40 30,562.85 30,562.85 30,559.59 30,562.74 147.5K
12:41 30,563.26 30,564.45 30,562.67 30,562.67 200.0K
12:42 30,563.07 30,565.73 30,563.07 30,565.73 112.3K
12:43 30,566.07 30,568.06 30,565.32 30,566.47 1,566.2K
12:44 30,565.80 30,565.80 30,560.74 30,560.74 264.8K
12:45 30,558.32 30,558.62 30,557.22 30,557.22 271.4K
12:46 30,557.40 30,558.60 30,557.40 30,557.66 120.5K
12:47 30,557.94 30,558.79 30,556.28 30,558.79 232.2K
12:48 30,557.03 30,557.03 30,554.61 30,554.61 105.4K
12:49 30,554.30 30,554.30 30,551.15 30,551.15 367.9K
12:50 30,554.69 30,555.25 30,552.04 30,552.04 194.6K
12:51 30,550.87 30,557.03 30,550.87 30,557.03 205.1K
12:52 30,556.48 30,560.91 30,556.48 30,560.91 138.8K
12:53 30,560.47 30,566.41 30,560.47 30,565.43 149.4K
12:54 30,564.76 30,564.76 30,562.97 30,563.64 173.6K
12:55 30,563.61 30,563.61 30,560.89 30,560.89 206.0K
12:56 30,559.82 30,559.82 30,553.66 30,556.01 368.6K
12:57 30,555.99 30,561.43 30,555.99 30,561.43 177.8K
12:58 30,562.55 30,562.55 30,558.46 30,558.46 190.2K
12:59 30,555.72 30,555.72 30,555.38 30,555.61 265.9K
13:00 30,552.91 30,553.02 30,552.81 30,552.81 251.0K
13:01 30,553.27 30,554.07 30,550.40 30,554.07 447.1K
13:02 30,556.47 30,556.51 30,553.73 30,553.73 253.2K
13:03 30,553.16 30,555.70 30,553.01 30,555.66 178.4K
13:04 30,558.70 30,561.92 30,558.70 30,561.92 370.0K
13:05 30,562.75 30,568.77 30,562.75 30,568.77 292.9K
13:06 30,570.66 30,570.66 30,565.71 30,565.71 252.3K
13:07 30,561.57 30,567.46 30,561.57 30,567.46 198.8K
13:08 30,570.76 30,570.76 30,569.79 30,569.95 208.6K
13:09 30,569.25 30,571.79 30,569.25 30,571.79 149.0K
13:10 30,572.33 30,573.35 30,571.84 30,571.84 165.4K
13:11 30,570.88 30,570.94 30,570.41 30,570.94 275.9K
13:12 30,571.51 30,573.44 30,568.57 30,573.06 256.9K
13:13 30,571.98 30,575.11 30,571.98 30,574.54 134.1K
13:14 30,574.24 30,575.88 30,573.22 30,575.88 183.3K
13:15 30,572.24 30,573.40 30,571.28 30,571.28 264.1K
13:16 30,570.99 30,573.90 30,570.73 30,573.90 252.5K
13:17 30,572.48 30,572.91 30,571.73 30,572.91 136.4K
13:18 30,573.78 30,573.78 30,571.91 30,571.91 193.7K
13:19 30,571.62 30,571.62 30,567.25 30,567.25 403.3K
13:20 30,567.17 30,567.89 30,566.37 30,567.89 137.6K
13:21 30,569.18 30,569.18 30,567.48 30,567.48 150.0K
13:22 30,568.24 30,568.24 30,564.24 30,564.24 103.8K
13:23 30,565.57 30,566.13 30,565.57 30,565.66 141.1K
13:24 30,565.41 30,569.23 30,565.41 30,567.66 229.1K
13:25 30,566.78 30,570.73 30,566.78 30,570.73 203.7K
13:26 30,569.92 30,569.92 30,566.22 30,566.33 209.1K
13:27 30,567.03 30,567.57 30,566.79 30,567.22 128.8K
13:28 30,566.56 30,566.56 30,558.78 30,558.78 204.9K
13:29 30,559.91 30,559.91 30,558.05 30,558.47 163.5K
13:30 30,557.48 30,559.05 30,556.64 30,556.64 156.3K
13:31 30,556.86 30,559.06 30,556.86 30,559.06 178.1K
13:32 30,561.40 30,562.26 30,561.40 30,561.97 371.8K
13:33 30,561.36 30,564.89 30,561.36 30,563.10 219.7K
13:34 30,562.60 30,568.02 30,562.60 30,568.02 235.6K
13:35 30,568.40 30,575.36 30,568.40 30,575.36 395.3K
13:36 30,573.56 30,574.47 30,572.97 30,572.97 182.7K
13:37 30,573.49 30,577.20 30,573.05 30,577.20 165.2K
13:38 30,577.29 30,577.29 30,575.36 30,575.36 207.0K
13:39 30,575.61 30,575.61 30,573.47 30,573.47 237.6K
13:40 30,571.80 30,571.80 30,566.41 30,566.41 432.4K
13:41 30,566.41 30,567.59 30,566.41 30,567.59 193.7K
13:42 30,566.48 30,566.48 30,563.91 30,563.91 105.4K
13:43 30,563.86 30,563.86 30,561.85 30,561.85 140.2K
13:44 30,562.48 30,562.48 30,559.42 30,560.58 287.9K
13:45 30,560.36 30,560.36 30,558.57 30,558.57 210.3K
13:46 30,559.09 30,559.09 30,556.31 30,556.31 183.1K
13:47 30,556.73 30,559.06 30,556.73 30,559.06 186.3K
13:48 30,555.80 30,556.28 30,554.87 30,554.87 267.6K
13:49 30,552.98 30,552.98 30,551.62 30,551.70 205.2K
13:50 30,551.83 30,558.88 30,551.83 30,558.88 244.6K
13:51 30,560.11 30,562.39 30,560.11 30,561.80 147.2K
13:52 30,561.04 30,561.04 30,557.87 30,558.31 281.0K
13:53 30,558.66 30,562.37 30,558.29 30,562.37 320.5K
13:54 30,563.54 30,564.07 30,563.20 30,564.07 258.1K
13:55 30,564.49 30,565.20 30,561.20 30,561.20 214.8K
13:56 30,559.83 30,559.83 30,558.51 30,558.51 323.5K
13:57 30,558.97 30,558.97 30,555.40 30,555.40 322.7K
13:58 30,554.81 30,555.84 30,554.81 30,554.99 192.0K
13:59 30,555.00 30,555.26 30,554.49 30,554.49 141.4K
14:00 30,554.22 30,554.22 30,532.55 30,536.26 671.2K
14:01 30,536.98 30,536.98 30,531.04 30,531.38 226.1K
14:02 30,532.32 30,537.25 30,532.32 30,537.25 427.4K
14:03 30,538.38 30,540.38 30,538.38 30,540.38 161.2K
14:04 30,541.57 30,541.57 30,539.78 30,540.39 227.7K
14:05 30,537.48 30,537.48 30,534.49 30,535.94 332.1K
14:06 30,539.65 30,542.33 30,539.61 30,542.33 172.0K
14:07 30,543.14 30,547.79 30,543.14 30,547.79 165.9K
14:08 30,549.40 30,555.30 30,549.40 30,552.51 219.2K
14:09 30,552.20 30,555.63 30,552.20 30,555.63 194.8K
14:10 30,557.11 30,557.11 30,552.99 30,553.19 210.5K
14:11 30,552.85 30,553.09 30,550.52 30,550.52 162.4K
14:12 30,550.69 30,552.65 30,550.69 30,552.65 217.1K
14:13 30,554.58 30,555.20 30,552.08 30,552.08 202.6K
14:14 30,552.21 30,553.25 30,552.19 30,553.25 276.3K
14:15 30,553.43 30,553.70 30,552.50 30,552.50 190.0K
14:16 30,550.81 30,554.84 30,550.81 30,554.84 292.5K
14:17 30,554.77 30,554.77 30,554.38 30,554.38 222.3K
14:18 30,552.00 30,552.23 30,551.67 30,551.67 218.4K
14:19 30,552.18 30,555.25 30,552.18 30,554.98 146.7K
14:20 30,554.71 30,558.44 30,554.71 30,557.89 233.8K
14:21 30,556.27 30,556.27 30,550.65 30,550.65 167.5K
14:22 30,550.95 30,553.29 30,550.44 30,553.29 188.1K
14:23 30,554.89 30,556.60 30,554.89 30,556.60 176.5K
14:24 30,558.93 30,560.41 30,558.93 30,560.41 278.5K
14:25 30,560.07 30,565.78 30,560.07 30,565.78 391.3K
14:26 30,564.30 30,564.58 30,563.50 30,564.58 168.3K
14:27 30,564.44 30,564.44 30,559.91 30,559.91 203.4K
14:28 30,556.45 30,557.40 30,553.49 30,553.49 433.1K
14:29 30,554.39 30,556.96 30,553.60 30,556.96 213.6K
14:30 30,557.40 30,558.48 30,557.40 30,558.48 156.1K
14:31 30,557.81 30,558.04 30,554.15 30,556.32 259.0K
14:32 30,557.55 30,560.50 30,557.55 30,558.36 300.6K
14:33 30,557.89 30,557.89 30,555.17 30,555.17 247.1K
14:34 30,555.33 30,559.40 30,555.33 30,559.40 338.4K
14:35 30,559.75 30,563.16 30,559.75 30,563.16 209.6K
14:36 30,563.97 30,567.45 30,563.97 30,567.45 188.3K
14:37 30,567.43 30,575.10 30,567.43 30,575.10 229.2K
14:38 30,575.39 30,577.56 30,575.39 30,577.10 239.3K
14:39 30,577.08 30,577.08 30,575.96 30,575.96 208.3K
14:40 30,575.37 30,578.72 30,575.37 30,578.07 426.2K
14:41 30,575.43 30,576.66 30,575.43 30,576.38 345.5K
14:42 30,575.36 30,576.41 30,575.34 30,576.41 178.4K
14:43 30,576.99 30,577.07 30,576.09 30,577.07 351.5K
14:44 30,578.56 30,578.56 30,576.50 30,576.63 148.5K
14:45 30,577.45 30,577.45 30,576.71 30,576.77 164.2K
14:46 30,577.42 30,577.42 30,576.44 30,576.64 239.4K
14:47 30,576.84 30,578.56 30,576.65 30,578.56 214.3K
14:48 30,579.15 30,579.88 30,579.15 30,579.50 240.2K
14:49 30,580.54 30,585.45 30,580.54 30,585.45 179.7K
14:50 30,583.74 30,583.74 30,580.00 30,580.00 184.5K
14:51 30,580.20 30,580.20 30,579.29 30,579.29 363.6K
14:52 30,580.93 30,584.64 30,580.93 30,581.46 225.1K
14:53 30,580.36 30,581.15 30,580.36 30,581.08 132.7K
14:54 30,580.69 30,582.31 30,580.69 30,582.31 306.9K
14:55 30,581.36 30,583.43 30,581.36 30,583.43 310.2K
14:56 30,586.42 30,595.75 30,584.78 30,595.75 353.4K
14:57 30,602.23 30,602.64 30,600.68 30,600.68 542.9K
14:58 30,599.90 30,604.28 30,599.90 30,603.62 463.1K
14:59 30,604.08 30,604.08 30,602.13 30,602.13 249.8K
15:00 30,599.38 30,606.09 30,599.38 30,606.09 183.1K
15:01 30,607.37 30,608.29 30,606.79 30,607.14 224.8K
15:02 30,607.18 30,607.18 30,605.43 30,606.12 238.3K
15:03 30,606.27 30,608.45 30,606.27 30,608.45 326.2K
15:04 30,608.14 30,611.69 30,608.14 30,611.69 320.4K
15:05 30,612.22 30,618.93 30,612.22 30,618.93 288.0K
15:06 30,620.26 30,621.60 30,616.24 30,616.24 335.7K
15:07 30,618.62 30,623.83 30,618.29 30,623.83 236.1K
15:08 30,624.30 30,624.30 30,620.00 30,621.06 204.5K
15:09 30,620.28 30,624.46 30,620.28 30,624.46 220.9K
15:10 30,627.76 30,627.76 30,624.87 30,624.87 325.9K
15:11 30,625.24 30,625.77 30,623.21 30,623.32 276.6K
15:12 30,623.71 30,625.53 30,623.71 30,625.53 393.4K
15:13 30,625.16 30,627.31 30,625.16 30,627.09 287.2K
15:14 30,627.45 30,627.45 30,626.59 30,627.35 216.6K
15:15 30,624.98 30,624.98 30,617.94 30,617.94 273.6K
15:16 30,616.29 30,616.29 30,614.31 30,614.31 299.5K
15:17 30,614.53 30,614.79 30,612.12 30,612.12 277.3K
15:18 30,611.55 30,614.60 30,611.55 30,614.60 397.3K
15:19 30,615.75 30,616.58 30,615.75 30,616.02 365.8K
15:20 30,615.41 30,616.83 30,615.41 30,616.11 364.7K
15:21 30,618.63 30,623.68 30,618.63 30,623.68 321.5K
15:22 30,620.38 30,620.38 30,619.60 30,619.79 211.1K
15:23 30,617.78 30,617.78 30,615.91 30,617.22 354.9K
15:24 30,618.64 30,620.29 30,618.64 30,620.29 321.3K
15:25 30,621.75 30,621.75 30,620.03 30,620.61 324.8K
15:26 30,621.23 30,621.23 30,618.65 30,618.65 341.6K
15:27 30,618.44 30,620.04 30,618.44 30,620.04 381.0K
15:28 30,620.62 30,620.62 30,619.15 30,619.30 692.0K
15:29 30,617.57 30,620.68 30,617.57 30,620.68 329.3K
15:30 30,619.92 30,619.92 30,614.48 30,614.70 556.2K
15:31 30,616.46 30,616.51 30,613.80 30,616.51 618.8K
15:32 30,616.48 30,616.48 30,614.73 30,614.73 336.5K
15:33 30,618.68 30,618.68 30,616.37 30,616.37 390.1K
15:34 30,616.64 30,620.68 30,614.59 30,620.68 487.7K
15:35 30,620.10 30,620.10 30,617.03 30,617.08 526.2K
15:36 30,617.82 30,617.82 30,615.56 30,615.56 383.5K
15:37 30,615.30 30,615.30 30,614.25 30,614.25 521.9K
15:38 30,612.82 30,617.46 30,612.82 30,617.43 450.6K
15:39 30,617.60 30,617.73 30,615.47 30,615.85 365.7K
15:40 30,617.87 30,617.89 30,617.05 30,617.89 283.3K
15:41 30,615.76 30,617.15 30,615.76 30,615.93 480.8K
15:42 30,613.36 30,613.36 30,602.80 30,602.80 700.2K
15:43 30,604.93 30,611.49 30,604.93 30,611.49 469.2K
15:44 30,611.90 30,613.17 30,611.49 30,612.48 425.2K
15:45 30,609.91 30,609.91 30,605.30 30,605.30 673.0K
15:46 30,605.64 30,609.69 30,605.10 30,605.10 524.0K
15:47 30,604.70 30,604.70 30,599.90 30,599.90 439.2K
15:48 30,600.77 30,601.38 30,599.53 30,599.77 564.9K
15:49 30,598.15 30,598.15 30,591.25 30,591.25 561.3K
15:50 30,602.72 30,608.10 30,602.72 30,605.61 2,105.8K
15:51 30,606.45 30,621.81 30,606.45 30,621.81 983.6K
15:52 30,618.54 30,618.54 30,611.22 30,611.22 912.6K
15:53 30,609.56 30,613.36 30,609.56 30,613.36 987.6K
15:54 30,611.58 30,613.22 30,609.05 30,609.05 1,636.4K
15:55 30,612.45 30,612.45 30,610.19 30,610.47 1,785.6K
15:56 30,611.89 30,614.03 30,611.89 30,613.89 2,201.5K
15:57 30,614.13 30,614.13 30,611.43 30,611.72 1,366.1K
15:58 30,611.37 30,612.33 30,608.47 30,610.16 1,973.1K
15:59 30,609.05 30,612.51 30,607.96 30,610.15 3,451.2K
16:00 30,617.09 30,617.09 30,616.83 30,616.83 116,826.2K
16:01 30,616.83 30,616.83 30,616.83 30,616.83 820.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available