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 30,765.41 30,768.53 30,760.63 30,768.53 13,889.3K
09:31 30,771.43 30,779.17 30,759.89 30,759.89 1,047.9K
09:32 30,758.50 30,792.29 30,758.50 30,792.29 625.0K
09:33 30,784.96 30,784.96 30,780.03 30,784.63 748.6K
09:34 30,787.26 30,796.01 30,783.72 30,796.01 858.5K
09:35 30,789.10 30,789.10 30,774.36 30,775.13 1,063.1K
09:36 30,775.64 30,780.85 30,764.09 30,764.09 1,280.8K
09:37 30,755.29 30,755.29 30,752.34 30,752.34 766.5K
09:38 30,755.58 30,771.03 30,755.58 30,771.03 778.4K
09:39 30,773.21 30,773.21 30,771.24 30,772.32 476.0K
09:40 30,769.70 30,778.01 30,769.70 30,778.01 362.8K
09:41 30,768.92 30,778.22 30,767.48 30,778.22 712.6K
09:42 30,783.72 30,783.72 30,772.98 30,772.98 641.2K
09:43 30,777.03 30,781.26 30,776.40 30,778.86 385.2K
09:44 30,777.91 30,779.68 30,777.91 30,779.68 316.9K
09:45 30,775.99 30,775.99 30,766.53 30,772.59 800.7K
09:46 30,773.23 30,773.23 30,771.37 30,771.37 452.1K
09:47 30,773.48 30,777.52 30,771.83 30,777.52 692.8K
09:48 30,779.68 30,784.91 30,779.68 30,781.76 588.3K
09:49 30,776.95 30,776.95 30,764.51 30,769.82 443.0K
09:50 30,769.66 30,771.07 30,768.53 30,768.53 887.2K
09:51 30,761.04 30,775.34 30,761.04 30,775.34 890.4K
09:52 30,773.01 30,791.28 30,773.01 30,791.28 574.4K
09:53 30,787.42 30,796.29 30,787.42 30,796.29 461.6K
09:54 30,800.16 30,808.27 30,800.16 30,808.27 478.1K
09:55 30,801.56 30,801.56 30,795.78 30,798.05 378.5K
09:56 30,797.54 30,803.55 30,797.54 30,803.55 608.5K
09:57 30,806.02 30,809.10 30,805.51 30,805.51 432.5K
09:58 30,807.27 30,807.27 30,802.51 30,805.19 547.5K
09:59 30,802.19 30,802.19 30,800.39 30,800.51 284.4K
10:00 30,805.59 30,808.96 30,805.59 30,808.82 523.2K
10:01 30,804.18 30,804.18 30,796.87 30,796.87 476.7K
10:02 30,791.32 30,798.22 30,788.10 30,798.22 381.8K
10:03 30,796.93 30,796.93 30,794.47 30,794.47 484.4K
10:04 30,793.51 30,793.51 30,779.62 30,779.62 720.4K
10:05 30,776.99 30,784.09 30,776.99 30,784.09 624.7K
10:06 30,785.70 30,788.74 30,784.72 30,785.40 658.7K
10:07 30,786.33 30,791.55 30,786.33 30,788.52 1,519.5K
10:08 30,786.04 30,786.97 30,783.22 30,783.22 236.7K
10:09 30,779.22 30,790.30 30,779.22 30,790.30 496.6K
10:10 30,792.05 30,792.43 30,790.00 30,792.43 441.4K
10:11 30,796.60 30,801.57 30,796.60 30,798.64 304.6K
10:12 30,799.03 30,801.56 30,799.03 30,799.72 213.3K
10:13 30,799.78 30,799.78 30,797.77 30,797.77 317.2K
10:14 30,795.18 30,795.18 30,794.43 30,795.16 333.8K
10:15 30,792.82 30,795.34 30,791.11 30,791.11 286.1K
10:16 30,787.94 30,792.41 30,787.62 30,792.41 353.1K
10:17 30,790.78 30,791.43 30,788.80 30,789.74 363.5K
10:18 30,789.63 30,791.41 30,786.68 30,786.68 507.5K
10:19 30,783.47 30,785.76 30,783.47 30,784.95 342.9K
10:20 30,783.61 30,785.86 30,783.43 30,785.86 347.6K
10:21 30,787.66 30,787.66 30,780.87 30,782.59 440.9K
10:22 30,783.49 30,783.49 30,778.76 30,780.23 282.0K
10:23 30,775.44 30,776.28 30,773.45 30,776.28 341.8K
10:24 30,777.50 30,778.80 30,770.64 30,770.64 545.5K
10:25 30,769.10 30,769.10 30,764.47 30,765.65 438.8K
10:26 30,767.11 30,768.45 30,767.11 30,767.96 456.9K
10:27 30,769.16 30,769.16 30,766.35 30,767.60 269.5K
10:28 30,770.72 30,771.49 30,768.30 30,768.30 503.7K
10:29 30,765.88 30,766.04 30,765.28 30,766.04 235.5K
10:30 30,768.15 30,774.29 30,768.15 30,773.05 297.8K
10:31 30,769.72 30,773.41 30,767.96 30,767.96 491.5K
10:32 30,765.80 30,767.89 30,765.80 30,767.17 331.4K
10:33 30,766.56 30,766.56 30,760.64 30,760.64 372.2K
10:34 30,760.12 30,760.12 30,753.25 30,756.66 504.9K
10:35 30,754.85 30,754.85 30,742.58 30,742.58 529.4K
10:36 30,743.73 30,744.54 30,741.81 30,741.81 324.0K
10:37 30,746.04 30,746.04 30,734.85 30,734.85 553.7K
10:38 30,735.71 30,736.65 30,734.82 30,736.65 242.8K
10:39 30,731.56 30,732.79 30,729.32 30,732.79 457.8K
10:40 30,734.24 30,734.24 30,726.68 30,726.68 430.4K
10:41 30,726.47 30,731.73 30,726.47 30,731.53 448.9K
10:42 30,724.22 30,724.78 30,721.99 30,724.78 525.1K
10:43 30,726.34 30,732.56 30,726.34 30,730.33 351.2K
10:44 30,729.75 30,729.88 30,726.41 30,726.41 824.5K
10:45 30,726.18 30,729.13 30,723.32 30,729.13 394.3K
10:46 30,729.49 30,732.31 30,727.96 30,730.71 224.8K
10:47 30,730.60 30,733.62 30,729.34 30,729.34 348.5K
10:48 30,729.69 30,732.57 30,727.71 30,730.20 336.7K
10:49 30,731.61 30,731.76 30,729.85 30,731.76 322.1K
10:50 30,734.72 30,744.07 30,733.80 30,744.07 353.7K
10:51 30,746.82 30,747.69 30,744.04 30,744.04 237.0K
10:52 30,742.43 30,744.16 30,738.68 30,744.16 499.2K
10:53 30,743.17 30,747.73 30,743.17 30,747.73 344.1K
10:54 30,749.40 30,749.40 30,746.00 30,748.79 435.6K
10:55 30,749.31 30,750.38 30,749.31 30,750.38 343.6K
10:56 30,748.96 30,748.96 30,739.67 30,739.67 277.7K
10:57 30,741.90 30,741.90 30,735.44 30,735.44 581.4K
10:58 30,736.94 30,736.94 30,734.49 30,734.49 413.9K
10:59 30,731.91 30,731.91 30,731.03 30,731.10 272.4K
11:00 30,730.45 30,730.45 30,728.85 30,730.24 381.1K
11:01 30,729.36 30,730.36 30,726.55 30,730.36 260.0K
11:02 30,728.51 30,728.51 30,725.67 30,727.09 317.9K
11:03 30,728.96 30,735.45 30,728.96 30,735.45 183.6K
11:04 30,736.16 30,741.01 30,736.09 30,739.38 253.0K
11:05 30,741.04 30,746.68 30,741.04 30,746.68 273.3K
11:06 30,745.83 30,751.31 30,745.83 30,751.31 265.5K
11:07 30,752.71 30,760.35 30,752.71 30,760.35 281.6K
11:08 30,762.08 30,765.15 30,757.77 30,757.77 399.7K
11:09 30,760.94 30,762.07 30,757.74 30,757.74 286.9K
11:10 30,759.80 30,761.30 30,759.80 30,761.30 159.7K
11:11 30,760.58 30,760.66 30,759.42 30,760.49 231.3K
11:12 30,761.55 30,765.00 30,761.55 30,764.66 206.8K
11:13 30,765.60 30,765.61 30,760.67 30,760.75 301.5K
11:14 30,761.69 30,767.94 30,761.69 30,767.12 375.9K
11:15 30,769.36 30,769.36 30,763.86 30,763.86 235.8K
11:16 30,763.88 30,763.88 30,756.11 30,756.11 313.7K
11:17 30,754.45 30,758.44 30,754.45 30,758.44 199.8K
11:18 30,759.59 30,759.80 30,757.69 30,759.80 179.9K
11:19 30,758.12 30,761.72 30,758.12 30,758.23 374.0K
11:20 30,757.84 30,758.15 30,750.07 30,750.07 336.3K
11:21 30,747.90 30,748.58 30,746.17 30,746.17 251.7K
11:22 30,745.46 30,745.64 30,741.85 30,741.85 203.5K
11:23 30,741.71 30,741.71 30,738.11 30,740.26 253.1K
11:24 30,740.57 30,741.21 30,740.20 30,741.21 200.1K
11:25 30,741.19 30,741.19 30,737.95 30,738.32 344.0K
11:26 30,737.95 30,737.95 30,727.88 30,727.88 255.6K
11:27 30,726.79 30,726.79 30,725.29 30,725.29 266.7K
11:28 30,724.22 30,728.53 30,724.22 30,725.15 267.4K
11:29 30,725.20 30,725.20 30,720.34 30,720.34 318.4K
11:30 30,718.65 30,721.30 30,718.65 30,720.56 250.2K
11:31 30,718.24 30,718.24 30,712.75 30,712.75 403.9K
11:32 30,712.89 30,713.95 30,712.15 30,713.95 213.6K
11:33 30,712.21 30,712.91 30,710.97 30,712.22 509.5K
11:34 30,715.40 30,717.17 30,714.95 30,716.45 326.8K
11:35 30,717.22 30,717.22 30,712.19 30,712.19 426.1K
11:36 30,714.54 30,725.01 30,714.54 30,725.01 291.9K
11:37 30,725.10 30,725.10 30,721.43 30,723.68 226.3K
11:38 30,723.78 30,723.78 30,720.12 30,720.12 277.1K
11:39 30,719.33 30,719.33 30,713.29 30,713.29 361.3K
11:40 30,712.49 30,713.83 30,710.01 30,710.01 298.7K
11:41 30,713.21 30,718.49 30,713.21 30,718.06 303.6K
11:42 30,718.56 30,718.56 30,714.59 30,717.09 341.4K
11:43 30,723.43 30,725.21 30,723.06 30,723.06 395.5K
11:44 30,722.92 30,727.21 30,722.92 30,727.21 164.9K
11:45 30,727.06 30,728.32 30,726.67 30,726.80 247.9K
11:46 30,721.70 30,721.70 30,719.35 30,719.35 210.0K
11:47 30,718.06 30,718.06 30,712.36 30,712.36 201.0K
11:48 30,712.53 30,714.83 30,712.53 30,713.39 196.1K
11:49 30,709.44 30,711.09 30,709.01 30,711.09 421.7K
11:50 30,713.16 30,714.50 30,713.16 30,714.50 257.8K
11:51 30,713.95 30,716.28 30,713.95 30,716.28 329.1K
11:52 30,717.22 30,726.34 30,717.22 30,726.34 227.6K
11:53 30,728.79 30,730.24 30,728.24 30,728.48 210.5K
11:54 30,725.08 30,725.08 30,722.45 30,722.48 156.4K
11:55 30,723.80 30,725.96 30,723.03 30,723.03 384.3K
11:56 30,719.65 30,722.03 30,718.70 30,722.03 232.8K
11:57 30,721.71 30,724.30 30,721.61 30,724.30 138.3K
11:58 30,724.57 30,724.57 30,721.27 30,722.35 152.2K
11:59 30,725.45 30,727.10 30,725.45 30,727.10 212.0K
12:00 30,728.26 30,735.74 30,728.26 30,735.74 243.4K
12:01 30,737.36 30,743.49 30,737.36 30,743.49 277.8K
12:02 30,746.33 30,755.35 30,746.33 30,755.35 420.6K
12:03 30,753.92 30,757.40 30,753.92 30,757.40 201.5K
12:04 30,756.97 30,758.56 30,751.98 30,751.98 358.9K
12:05 30,751.59 30,751.59 30,750.24 30,750.69 179.5K
12:06 30,750.27 30,750.27 30,747.31 30,747.31 185.1K
12:07 30,747.06 30,749.03 30,746.44 30,747.96 163.3K
12:08 30,747.12 30,747.12 30,746.32 30,747.09 150.7K
12:09 30,746.95 30,746.95 30,728.10 30,733.32 616.7K
12:10 30,736.46 30,743.35 30,736.46 30,743.35 204.4K
12:11 30,744.68 30,744.99 30,744.39 30,744.99 166.0K
12:12 30,747.34 30,747.66 30,745.98 30,745.98 123.7K
12:13 30,746.58 30,746.85 30,745.71 30,746.30 151.1K
12:14 30,746.47 30,747.24 30,746.18 30,746.18 183.8K
12:15 30,747.37 30,748.67 30,747.20 30,747.20 147.3K
12:16 30,746.03 30,746.03 30,745.49 30,745.49 99.5K
12:17 30,747.90 30,752.53 30,747.90 30,751.51 178.8K
12:18 30,751.39 30,755.26 30,751.39 30,752.47 268.1K
12:19 30,753.22 30,754.54 30,753.22 30,753.41 171.8K
12:20 30,754.06 30,754.24 30,751.72 30,751.72 130.4K
12:21 30,751.57 30,751.57 30,746.60 30,747.84 133.1K
12:22 30,745.10 30,748.85 30,745.10 30,748.85 200.6K
12:23 30,748.20 30,748.71 30,746.97 30,748.71 167.8K
12:24 30,750.15 30,752.93 30,750.15 30,751.63 216.2K
12:25 30,750.85 30,752.01 30,750.85 30,752.01 170.7K
12:26 30,752.89 30,752.89 30,750.09 30,751.42 238.1K
12:27 30,751.68 30,753.41 30,751.68 30,753.41 159.4K
12:28 30,752.37 30,752.37 30,749.94 30,751.39 220.1K
12:29 30,752.13 30,754.00 30,752.13 30,753.60 165.1K
12:30 30,752.53 30,754.02 30,752.53 30,753.07 250.8K
12:31 30,751.56 30,751.56 30,747.79 30,750.36 185.9K
12:32 30,749.82 30,752.24 30,749.82 30,752.24 164.9K
12:33 30,752.02 30,753.70 30,752.02 30,753.70 122.7K
12:34 30,754.15 30,754.77 30,753.80 30,754.77 206.4K
12:35 30,755.11 30,755.11 30,752.77 30,752.98 182.3K
12:36 30,752.65 30,754.54 30,752.65 30,753.72 125.3K
12:37 30,754.16 30,754.16 30,749.56 30,749.56 161.0K
12:38 30,749.03 30,752.52 30,749.03 30,751.90 131.1K
12:39 30,752.19 30,752.19 30,749.00 30,749.00 119.8K
12:40 30,747.58 30,748.43 30,747.58 30,748.43 139.6K
12:41 30,748.03 30,748.75 30,744.70 30,744.70 188.2K
12:42 30,743.71 30,743.71 30,741.84 30,741.84 551.6K
12:43 30,741.02 30,741.02 30,739.63 30,740.66 175.4K
12:44 30,741.07 30,747.96 30,741.07 30,747.96 600.0K
12:45 30,728.76 30,734.21 30,728.76 30,734.21 636.1K
12:46 30,731.82 30,737.34 30,730.92 30,737.34 355.6K
12:47 30,739.15 30,741.13 30,738.37 30,739.42 255.9K
12:48 30,741.10 30,744.21 30,741.10 30,744.21 196.0K
12:49 30,744.23 30,745.00 30,736.04 30,736.90 397.6K
12:50 30,739.26 30,740.37 30,736.28 30,736.28 140.8K
12:51 30,740.28 30,745.80 30,740.28 30,745.80 200.2K
12:52 30,745.57 30,745.57 30,736.87 30,736.87 233.3K
12:53 30,736.88 30,737.25 30,733.46 30,733.46 220.2K
12:54 30,732.42 30,733.38 30,732.11 30,733.38 134.8K
12:55 30,735.26 30,735.26 30,731.20 30,731.20 221.5K
12:56 30,730.58 30,731.23 30,728.65 30,731.23 249.1K
12:57 30,730.57 30,730.57 30,722.87 30,723.44 214.2K
12:58 30,720.25 30,720.25 30,715.06 30,715.06 255.4K
12:59 30,714.30 30,714.30 30,707.74 30,709.36 353.0K
13:00 30,712.30 30,718.19 30,711.84 30,718.19 239.4K
13:01 30,716.48 30,718.11 30,715.01 30,715.01 212.9K
13:02 30,717.48 30,729.02 30,717.48 30,729.02 291.5K
13:03 30,732.66 30,737.03 30,732.66 30,737.03 224.3K
13:04 30,743.09 30,743.09 30,740.26 30,740.26 301.7K
13:05 30,740.39 30,740.39 30,729.83 30,729.83 253.6K
13:06 30,727.06 30,727.06 30,721.60 30,724.92 0.0K
13:07 30,727.68 30,728.13 30,727.20 30,727.20 0.0K
13:08 30,729.20 30,733.82 30,729.20 30,733.35 0.0K
13:09 30,733.65 30,733.65 30,732.15 30,733.31 205.7K
13:10 30,735.08 30,735.08 30,732.02 30,733.55 230.8K
13:11 30,733.70 30,733.70 30,730.14 30,730.14 214.7K
13:12 30,731.02 30,734.68 30,731.02 30,734.68 104.8K
13:13 30,734.42 30,738.75 30,734.42 30,737.78 171.2K
13:14 30,737.06 30,742.01 30,737.06 30,742.01 190.2K
13:15 30,740.26 30,741.86 30,740.26 30,741.86 218.0K
13:16 30,741.64 30,741.64 30,738.92 30,739.21 446.0K
13:17 30,735.36 30,735.57 30,733.17 30,733.17 387.8K
13:18 30,732.60 30,734.97 30,731.67 30,734.97 190.6K
13:19 30,736.18 30,736.18 30,729.39 30,729.39 212.3K
13:20 30,728.48 30,728.48 30,726.65 30,727.55 245.1K
13:21 30,727.53 30,727.53 30,720.88 30,721.78 265.3K
13:22 30,721.07 30,721.07 30,718.12 30,718.12 181.1K
13:23 30,718.03 30,718.03 30,714.30 30,714.30 188.7K
13:24 30,716.33 30,719.35 30,716.33 30,717.29 357.6K
13:25 30,713.67 30,713.67 30,703.40 30,703.40 327.6K
13:26 30,704.27 30,705.84 30,699.19 30,699.19 152.3K
13:27 30,700.42 30,700.82 30,699.04 30,699.90 182.8K
13:28 30,698.22 30,698.22 30,690.04 30,690.04 202.4K
13:29 30,689.53 30,689.53 30,682.67 30,682.67 259.2K
13:30 30,679.10 30,679.10 30,674.22 30,674.76 436.0K
13:31 30,676.23 30,682.66 30,676.23 30,682.66 224.5K
13:32 30,683.40 30,686.97 30,683.40 30,683.97 171.3K
13:33 30,687.20 30,690.38 30,687.20 30,690.38 152.0K
13:34 30,689.11 30,694.46 30,689.11 30,694.46 330.3K
13:35 30,693.95 30,701.29 30,693.95 30,701.29 343.4K
13:36 30,700.35 30,701.18 30,700.35 30,700.83 216.6K
13:37 30,701.09 30,704.58 30,701.09 30,704.58 194.7K
13:38 30,705.88 30,709.88 30,705.88 30,709.88 249.4K
13:39 30,707.91 30,708.71 30,705.32 30,706.42 211.3K
13:40 30,708.98 30,710.73 30,708.75 30,709.67 208.7K
13:41 30,712.28 30,719.37 30,712.28 30,718.63 421.7K
13:42 30,718.38 30,718.74 30,712.35 30,712.35 242.5K
13:43 30,712.09 30,712.09 30,709.14 30,709.14 216.2K
13:44 30,708.64 30,708.85 30,696.54 30,696.54 403.2K
13:45 30,697.46 30,698.86 30,697.09 30,698.86 155.5K
13:46 30,695.88 30,695.88 30,676.10 30,679.62 515.7K
13:47 30,685.44 30,685.44 30,678.60 30,678.60 210.0K
13:48 30,678.47 30,678.47 30,674.08 30,674.08 319.0K
13:49 30,674.95 30,674.95 30,667.21 30,670.78 284.5K
13:50 30,673.18 30,673.18 30,666.78 30,666.78 311.4K
13:51 30,667.69 30,667.69 30,661.94 30,662.41 315.8K
13:52 30,659.60 30,663.04 30,659.60 30,663.04 299.4K
13:53 30,662.40 30,679.45 30,662.40 30,679.45 699.7K
13:54 30,680.18 30,680.18 30,676.25 30,676.25 173.9K
13:55 30,676.90 30,683.30 30,676.90 30,683.30 251.9K
13:56 30,682.10 30,691.24 30,682.10 30,691.24 220.1K
13:57 30,693.78 30,694.77 30,690.70 30,690.70 202.3K
13:58 30,689.80 30,690.10 30,682.92 30,682.92 280.8K
13:59 30,684.59 30,684.59 30,682.26 30,683.60 204.5K
14:00 30,682.44 30,682.44 30,672.73 30,672.73 452.8K
14:01 30,675.84 30,675.84 30,672.33 30,675.63 194.3K
14:02 30,675.86 30,679.22 30,671.16 30,679.22 187.5K
14:03 30,680.36 30,680.43 30,677.53 30,677.53 247.3K
14:04 30,678.23 30,678.86 30,676.49 30,676.49 239.4K
14:05 30,679.68 30,684.14 30,679.68 30,680.02 186.7K
14:06 30,683.46 30,685.76 30,679.45 30,681.36 237.5K
14:07 30,682.18 30,687.29 30,682.18 30,687.29 218.8K
14:08 30,688.54 30,690.18 30,688.00 30,690.18 306.9K
14:09 30,684.97 30,687.91 30,683.68 30,687.91 186.0K
14:10 30,689.55 30,700.55 30,689.55 30,700.55 262.6K
14:11 30,700.85 30,700.85 30,699.27 30,700.65 198.9K
14:12 30,701.52 30,701.52 30,693.07 30,693.07 218.3K
14:13 30,688.27 30,695.16 30,688.27 30,694.88 231.2K
14:14 30,696.45 30,696.48 30,693.04 30,693.04 257.6K
14:15 30,694.26 30,696.92 30,693.82 30,693.82 353.3K
14:16 30,693.85 30,696.20 30,690.76 30,694.75 241.2K
14:17 30,695.75 30,697.89 30,695.75 30,697.89 274.9K
14:18 30,703.40 30,703.40 30,697.35 30,698.02 286.5K
14:19 30,697.56 30,697.56 30,693.30 30,693.30 243.5K
14:20 30,694.50 30,695.40 30,694.36 30,694.56 737.6K
14:21 30,696.53 30,702.72 30,696.53 30,702.72 440.5K
14:22 30,702.83 30,704.01 30,699.98 30,700.33 526.8K
14:23 30,699.91 30,699.91 30,695.84 30,695.84 258.3K
14:24 30,696.05 30,698.89 30,696.05 30,698.89 138.9K
14:25 30,698.04 30,698.04 30,692.62 30,694.42 394.0K
14:26 30,695.74 30,695.74 30,688.67 30,688.67 345.3K
14:27 30,688.30 30,688.30 30,680.43 30,680.74 310.1K
14:28 30,682.89 30,682.89 30,679.82 30,680.04 351.6K
14:29 30,682.74 30,684.98 30,682.44 30,684.98 445.8K
14:30 30,684.02 30,691.67 30,684.02 30,691.62 266.7K
14:31 30,692.29 30,692.29 30,691.42 30,692.11 182.2K
14:32 30,691.94 30,691.94 30,687.96 30,688.32 292.6K
14:33 30,687.87 30,687.87 30,685.00 30,685.00 310.4K
14:34 30,684.03 30,691.93 30,684.03 30,691.93 288.5K
14:35 30,697.13 30,699.74 30,697.13 30,698.68 284.3K
14:36 30,699.28 30,699.78 30,697.62 30,697.62 256.3K
14:37 30,693.48 30,693.48 30,689.08 30,690.37 165.3K
14:38 30,690.17 30,693.74 30,690.17 30,692.48 291.5K
14:39 30,692.47 30,692.47 30,683.41 30,683.84 396.8K
14:40 30,683.56 30,684.27 30,678.76 30,678.76 273.0K
14:41 30,678.79 30,679.72 30,676.83 30,676.83 292.5K
14:42 30,677.50 30,678.68 30,677.50 30,678.38 179.3K
14:43 30,678.69 30,680.51 30,678.64 30,678.64 301.1K
14:44 30,679.24 30,679.24 30,674.82 30,675.17 482.8K
14:45 30,675.61 30,680.79 30,675.61 30,680.79 409.4K
14:46 30,683.45 30,683.88 30,682.33 30,682.33 350.0K
14:47 30,685.48 30,686.91 30,684.61 30,684.61 284.9K
14:48 30,683.51 30,687.27 30,681.23 30,687.27 275.6K
14:49 30,688.68 30,691.04 30,687.58 30,687.58 286.9K
14:50 30,685.65 30,688.70 30,685.65 30,687.83 327.6K
14:51 30,688.04 30,689.24 30,687.95 30,689.24 164.5K
14:52 30,689.30 30,689.30 30,688.05 30,688.35 174.5K
14:53 30,689.55 30,697.26 30,689.55 30,697.26 259.4K
14:54 30,699.42 30,699.42 30,698.55 30,698.80 297.7K
14:55 30,701.72 30,707.09 30,701.72 30,707.09 415.3K
14:56 30,710.06 30,722.65 30,710.06 30,722.65 475.8K
14:57 30,723.63 30,723.63 30,722.04 30,723.13 225.2K
14:58 30,724.34 30,725.76 30,724.25 30,725.30 266.9K
14:59 30,725.58 30,726.56 30,724.41 30,726.56 229.6K
15:00 30,727.71 30,728.35 30,727.71 30,728.11 287.3K
15:01 30,723.91 30,724.73 30,722.68 30,722.68 256.4K
15:02 30,723.13 30,727.54 30,721.32 30,727.54 448.6K
15:03 30,724.62 30,725.74 30,723.27 30,724.43 329.7K
15:04 30,724.82 30,726.68 30,724.82 30,726.68 350.7K
15:05 30,724.70 30,724.70 30,719.41 30,719.41 348.6K
15:06 30,720.44 30,728.01 30,720.44 30,728.01 418.7K
15:07 30,731.21 30,731.91 30,731.17 30,731.17 292.4K
15:08 30,733.39 30,733.39 30,731.06 30,731.06 251.7K
15:09 30,734.17 30,734.17 30,730.61 30,732.00 378.7K
15:10 30,734.43 30,734.43 30,725.28 30,725.28 267.7K
15:11 30,725.09 30,734.38 30,725.09 30,734.38 332.4K
15:12 30,734.84 30,734.84 30,733.81 30,733.82 269.8K
15:13 30,733.04 30,733.04 30,728.78 30,729.66 220.2K
15:14 30,727.64 30,729.35 30,727.21 30,728.22 311.3K
15:15 30,727.85 30,732.34 30,727.85 30,732.31 348.9K
15:16 30,730.11 30,730.11 30,727.26 30,727.71 220.2K
15:17 30,725.93 30,728.44 30,725.70 30,726.03 231.1K
15:18 30,726.29 30,730.38 30,726.29 30,729.68 340.8K
15:19 30,728.19 30,729.88 30,728.19 30,729.26 248.6K
15:20 30,728.37 30,734.15 30,728.37 30,734.15 417.7K
15:21 30,736.14 30,737.87 30,736.14 30,736.24 354.3K
15:22 30,736.34 30,739.77 30,736.34 30,738.94 351.0K
15:23 30,738.62 30,739.99 30,738.62 30,738.66 243.8K
15:24 30,738.01 30,738.09 30,736.89 30,738.09 371.2K
15:25 30,738.21 30,738.21 30,734.90 30,734.90 237.0K
15:26 30,734.60 30,734.60 30,731.99 30,731.99 378.0K
15:27 30,736.02 30,737.08 30,735.56 30,735.56 325.0K
15:28 30,736.28 30,736.28 30,735.33 30,736.01 303.0K
15:29 30,739.20 30,741.21 30,739.20 30,741.21 332.5K
15:30 30,742.26 30,744.89 30,742.02 30,744.89 479.4K
15:31 30,741.98 30,741.98 30,737.49 30,737.49 420.7K
15:32 30,738.16 30,743.32 30,738.10 30,743.32 549.4K
15:33 30,742.81 30,743.25 30,739.15 30,740.68 418.2K
15:34 30,743.17 30,743.97 30,742.06 30,743.97 446.6K
15:35 30,744.98 30,746.41 30,743.02 30,743.32 439.6K
15:36 30,744.60 30,747.23 30,744.60 30,746.31 375.2K
15:37 30,746.18 30,748.28 30,745.39 30,747.75 433.2K
15:38 30,748.27 30,749.59 30,748.27 30,749.59 334.8K
15:39 30,751.36 30,751.36 30,747.65 30,747.65 587.2K
15:40 30,747.25 30,747.25 30,739.23 30,739.23 705.5K
15:41 30,738.57 30,738.57 30,731.56 30,731.56 684.6K
15:42 30,732.87 30,733.78 30,730.13 30,730.13 558.2K
15:43 30,729.20 30,732.79 30,729.20 30,731.05 431.0K
15:44 30,731.48 30,733.88 30,731.48 30,733.03 526.0K
15:45 30,733.15 30,734.89 30,733.15 30,734.44 584.8K
15:46 30,733.52 30,733.52 30,728.32 30,728.32 636.0K
15:47 30,728.38 30,733.04 30,728.38 30,733.04 533.6K
15:48 30,734.62 30,737.54 30,734.62 30,736.55 548.7K
15:49 30,737.01 30,737.01 30,734.49 30,735.38 687.0K
15:50 30,733.24 30,733.24 30,729.53 30,731.98 2,361.0K
15:51 30,728.00 30,728.00 30,726.60 30,727.74 994.0K
15:52 30,721.69 30,724.02 30,721.69 30,724.02 1,081.9K
15:53 30,722.45 30,724.60 30,722.45 30,724.60 1,128.5K
15:54 30,722.63 30,722.63 30,718.67 30,719.57 1,555.2K
15:55 30,714.33 30,725.20 30,713.75 30,725.20 3,006.5K
15:56 30,735.24 30,739.37 30,735.17 30,739.37 2,559.8K
15:57 30,740.09 30,746.51 30,740.09 30,746.51 1,663.5K
15:58 30,744.67 30,744.67 30,738.76 30,739.77 2,348.8K
15:59 30,740.22 30,746.39 30,740.22 30,746.39 3,231.1K
16:00 30,749.96 30,750.16 30,749.96 30,750.16 104,999.5K
16:01 30,750.16 30,750.16 30,750.16 30,750.16 447.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available