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 30,766.44 30,791.12 30,766.44 30,791.12 8,993.0K
09:31 30,783.75 30,800.52 30,783.75 30,800.52 870.5K
09:32 30,811.24 30,814.81 30,808.89 30,811.06 1,035.5K
09:33 30,815.62 30,828.10 30,814.69 30,814.69 907.2K
09:34 30,809.49 30,809.49 30,778.32 30,778.32 664.5K
09:35 30,784.73 30,802.05 30,784.73 30,802.05 752.6K
09:36 30,796.79 30,801.32 30,794.98 30,796.44 691.2K
09:37 30,796.62 30,805.41 30,795.69 30,802.52 808.1K
09:38 30,808.40 30,815.95 30,808.40 30,810.98 627.0K
09:39 30,804.57 30,805.28 30,802.45 30,804.88 423.8K
09:40 30,809.03 30,816.31 30,808.91 30,816.31 685.5K
09:41 30,817.72 30,818.23 30,813.87 30,813.87 649.1K
09:42 30,804.41 30,804.41 30,794.65 30,794.65 463.8K
09:43 30,789.30 30,794.80 30,787.19 30,794.80 489.5K
09:44 30,795.76 30,799.23 30,795.76 30,797.74 371.0K
09:45 30,800.33 30,804.28 30,799.78 30,799.78 560.1K
09:46 30,796.52 30,813.11 30,796.52 30,813.11 537.5K
09:47 30,812.16 30,813.03 30,811.11 30,811.97 618.0K
09:48 30,811.33 30,811.33 30,807.48 30,807.89 702.3K
09:49 30,817.44 30,827.01 30,817.44 30,819.25 690.7K
09:50 30,817.08 30,829.48 30,817.08 30,820.66 651.9K
09:51 30,821.26 30,822.77 30,819.52 30,819.52 370.3K
09:52 30,820.61 30,826.90 30,820.61 30,824.87 422.9K
09:53 30,831.52 30,848.42 30,831.52 30,848.42 709.5K
09:54 30,852.85 30,852.85 30,843.16 30,847.99 372.2K
09:55 30,849.92 30,855.58 30,849.92 30,855.58 481.7K
09:56 30,854.52 30,856.30 30,850.47 30,850.47 382.7K
09:57 30,847.31 30,850.78 30,846.15 30,850.78 322.6K
09:58 30,849.40 30,853.05 30,849.40 30,853.05 325.0K
09:59 30,851.38 30,851.38 30,844.63 30,844.63 321.7K
10:00 30,848.33 30,850.93 30,846.37 30,846.37 705.6K
10:01 30,843.51 30,843.51 30,831.70 30,831.70 531.8K
10:02 30,835.54 30,843.59 30,829.88 30,829.88 637.9K
10:03 30,829.95 30,829.95 30,816.98 30,817.66 830.7K
10:04 30,830.06 30,838.31 30,830.06 30,838.31 475.6K
10:05 30,838.00 30,838.00 30,831.72 30,835.65 412.5K
10:06 30,832.23 30,836.38 30,826.17 30,826.17 555.2K
10:07 30,821.86 30,826.72 30,821.86 30,826.72 623.2K
10:08 30,824.87 30,824.87 30,817.85 30,823.67 558.4K
10:09 30,826.17 30,830.66 30,824.22 30,824.22 509.0K
10:10 30,829.21 30,832.71 30,828.02 30,832.71 387.8K
10:11 30,828.99 30,828.99 30,823.68 30,824.18 489.3K
10:12 30,827.63 30,830.28 30,827.30 30,830.28 470.7K
10:13 30,836.29 30,840.07 30,836.29 30,840.07 519.9K
10:14 30,843.51 30,843.51 30,841.16 30,841.47 524.6K
10:15 30,839.53 30,839.53 30,828.24 30,828.24 532.8K
10:16 30,827.80 30,827.80 30,821.94 30,826.74 592.9K
10:17 30,829.44 30,833.72 30,829.44 30,833.72 396.4K
10:18 30,834.73 30,834.73 30,827.78 30,830.36 496.2K
10:19 30,832.35 30,834.30 30,830.32 30,831.93 525.2K
10:20 30,828.39 30,828.39 30,820.81 30,820.81 1,159.7K
10:21 30,821.25 30,829.81 30,821.25 30,827.70 971.7K
10:22 30,830.36 30,844.23 30,830.36 30,844.23 401.6K
10:23 30,843.34 30,843.34 30,835.27 30,835.27 388.5K
10:24 30,835.32 30,844.35 30,835.32 30,839.91 392.0K
10:25 30,840.40 30,850.83 30,840.40 30,850.83 338.1K
10:26 30,847.79 30,848.08 30,845.84 30,848.08 382.8K
10:27 30,856.22 30,856.22 30,846.83 30,846.83 432.4K
10:28 30,848.49 30,848.49 30,842.59 30,842.59 284.6K
10:29 30,848.64 30,850.56 30,846.50 30,846.50 394.9K
10:30 30,845.87 30,857.08 30,845.87 30,857.08 396.7K
10:31 30,857.70 30,862.09 30,857.70 30,860.23 389.6K
10:32 30,861.95 30,863.25 30,859.07 30,859.07 329.5K
10:33 30,857.84 30,857.84 30,850.39 30,850.39 453.1K
10:34 30,853.63 30,860.16 30,853.63 30,854.49 598.4K
10:35 30,853.67 30,855.94 30,848.65 30,855.94 528.9K
10:36 30,855.68 30,855.68 30,852.10 30,852.53 321.0K
10:37 30,854.19 30,856.49 30,854.19 30,855.55 591.4K
10:38 30,850.41 30,853.45 30,848.41 30,853.45 412.7K
10:39 30,855.04 30,856.14 30,852.26 30,852.26 374.1K
10:40 30,855.88 30,858.51 30,854.06 30,854.06 484.8K
10:41 30,849.84 30,849.84 30,842.05 30,849.47 383.2K
10:42 30,846.00 30,850.51 30,845.94 30,850.51 519.6K
10:43 30,849.26 30,849.26 30,846.17 30,846.46 312.0K
10:44 30,846.63 30,850.93 30,846.63 30,850.93 414.6K
10:45 30,851.30 30,853.16 30,847.59 30,853.16 443.2K
10:46 30,852.84 30,852.84 30,844.68 30,844.68 199.4K
10:47 30,844.35 30,844.35 30,839.45 30,839.45 284.0K
10:48 30,838.51 30,838.51 30,829.10 30,829.10 327.6K
10:49 30,828.22 30,830.28 30,824.60 30,830.28 292.3K
10:50 30,831.56 30,836.81 30,831.56 30,834.86 301.1K
10:51 30,836.77 30,841.95 30,836.37 30,836.37 322.1K
10:52 30,835.83 30,835.83 30,832.51 30,832.71 273.4K
10:53 30,831.72 30,831.72 30,826.02 30,829.00 344.9K
10:54 30,827.40 30,830.33 30,827.40 30,828.71 320.7K
10:55 30,829.02 30,829.02 30,824.20 30,824.20 355.6K
10:56 30,822.42 30,824.92 30,822.42 30,824.92 260.2K
10:57 30,828.94 30,831.13 30,828.94 30,831.13 534.2K
10:58 30,832.27 30,833.06 30,829.43 30,829.43 319.9K
10:59 30,830.68 30,833.70 30,830.68 30,833.35 361.6K
11:00 30,833.83 30,834.57 30,833.83 30,834.17 467.7K
11:01 30,834.38 30,839.64 30,834.38 30,839.64 395.1K
11:02 30,841.56 30,842.19 30,839.82 30,842.19 389.9K
11:03 30,840.98 30,840.98 30,837.35 30,837.35 389.8K
11:04 30,837.45 30,841.08 30,837.45 30,841.08 406.2K
11:05 30,839.71 30,839.71 30,832.02 30,832.02 460.5K
11:06 30,833.79 30,833.79 30,826.97 30,826.97 477.2K
11:07 30,824.88 30,824.88 30,822.57 30,822.62 382.4K
11:08 30,823.68 30,826.61 30,823.68 30,826.61 348.4K
11:09 30,829.80 30,830.92 30,829.80 30,830.92 302.4K
11:10 30,827.93 30,832.39 30,827.93 30,832.39 296.9K
11:11 30,829.87 30,829.87 30,821.40 30,822.16 588.5K
11:12 30,824.00 30,824.00 30,823.15 30,823.27 195.5K
11:13 30,824.11 30,824.11 30,822.33 30,823.05 269.6K
11:14 30,824.27 30,824.27 30,820.39 30,820.39 290.4K
11:15 30,818.65 30,821.87 30,818.53 30,818.53 236.1K
11:16 30,817.57 30,823.76 30,817.57 30,823.76 331.6K
11:17 30,822.34 30,822.34 30,815.97 30,815.97 298.9K
11:18 30,813.10 30,817.61 30,812.53 30,817.61 563.5K
11:19 30,817.42 30,821.30 30,816.62 30,821.30 312.1K
11:20 30,820.05 30,822.31 30,820.05 30,821.71 278.0K
11:21 30,820.76 30,820.76 30,817.83 30,817.83 212.9K
11:22 30,818.79 30,819.60 30,818.00 30,819.60 183.7K
11:23 30,819.72 30,821.28 30,819.72 30,821.28 287.3K
11:24 30,821.53 30,821.53 30,816.87 30,817.38 299.7K
11:25 30,819.61 30,819.61 30,816.54 30,819.01 288.3K
11:26 30,817.06 30,818.98 30,816.15 30,816.15 216.6K
11:27 30,815.13 30,817.46 30,814.82 30,817.04 333.1K
11:28 30,816.49 30,818.42 30,814.86 30,814.86 268.1K
11:29 30,817.15 30,821.58 30,815.78 30,821.58 708.6K
11:30 30,821.98 30,823.58 30,820.94 30,820.94 275.9K
11:31 30,820.17 30,827.27 30,820.17 30,827.27 289.2K
11:32 30,828.24 30,828.24 30,825.15 30,825.77 161.2K
11:33 30,826.88 30,826.88 30,826.08 30,826.38 149.7K
11:34 30,824.73 30,825.32 30,821.35 30,821.35 185.1K
11:35 30,820.65 30,821.09 30,820.02 30,820.02 291.0K
11:36 30,819.51 30,819.73 30,819.25 30,819.25 358.3K
11:37 30,819.15 30,819.94 30,819.15 30,819.94 189.6K
11:38 30,816.51 30,816.51 30,814.42 30,815.10 294.9K
11:39 30,814.82 30,818.82 30,814.82 30,818.82 251.4K
11:40 30,822.07 30,822.07 30,821.27 30,821.94 249.5K
11:41 30,817.60 30,817.84 30,815.70 30,815.70 392.8K
11:42 30,815.91 30,815.91 30,811.18 30,811.32 339.2K
11:43 30,808.30 30,808.30 30,801.89 30,801.89 315.3K
11:44 30,801.45 30,803.64 30,799.82 30,803.64 229.5K
11:45 30,805.22 30,807.25 30,805.22 30,806.28 253.1K
11:46 30,808.84 30,808.84 30,804.73 30,805.62 178.3K
11:47 30,805.42 30,807.33 30,805.42 30,807.33 227.3K
11:48 30,806.11 30,809.56 30,806.11 30,809.56 181.9K
11:49 30,808.81 30,812.62 30,808.81 30,812.62 189.9K
11:50 30,812.15 30,812.15 30,808.98 30,809.80 253.2K
11:51 30,812.31 30,817.80 30,812.31 30,817.24 199.0K
11:52 30,815.45 30,815.45 30,812.68 30,813.44 248.2K
11:53 30,814.11 30,814.11 30,808.96 30,808.96 253.8K
11:54 30,808.32 30,810.20 30,808.32 30,810.20 211.9K
11:55 30,813.36 30,813.36 30,811.30 30,811.30 360.8K
11:56 30,813.94 30,818.47 30,813.94 30,818.47 367.9K
11:57 30,816.91 30,816.91 30,812.35 30,812.35 466.9K
11:58 30,813.35 30,813.35 30,811.22 30,811.22 217.8K
11:59 30,812.48 30,812.48 30,811.89 30,812.34 166.2K
12:00 30,812.58 30,812.58 30,808.82 30,809.93 326.5K
12:01 30,807.46 30,809.33 30,805.76 30,809.33 326.6K
12:02 30,807.99 30,810.79 30,806.14 30,810.79 284.7K
12:03 30,811.62 30,813.75 30,811.62 30,812.66 226.7K
12:04 30,811.79 30,811.79 30,806.75 30,809.60 296.5K
12:05 30,817.26 30,817.26 30,815.36 30,816.26 423.5K
12:06 30,820.65 30,820.65 30,815.78 30,815.78 292.1K
12:07 30,816.86 30,818.20 30,816.86 30,818.16 250.6K
12:08 30,816.67 30,817.58 30,814.71 30,817.58 240.2K
12:09 30,812.35 30,815.33 30,812.35 30,814.82 426.5K
12:10 30,813.22 30,813.22 30,809.30 30,812.40 271.0K
12:11 30,812.04 30,815.40 30,812.04 30,815.31 222.8K
12:12 30,816.06 30,821.89 30,816.06 30,820.10 243.3K
12:13 30,822.20 30,828.31 30,822.20 30,828.31 312.1K
12:14 30,828.31 30,828.56 30,825.46 30,825.46 261.1K
12:15 30,824.80 30,824.80 30,823.80 30,824.25 241.2K
12:16 30,823.37 30,823.37 30,815.04 30,815.04 289.4K
12:17 30,814.85 30,814.85 30,809.18 30,809.62 220.4K
12:18 30,809.94 30,811.56 30,809.94 30,811.56 187.0K
12:19 30,811.56 30,811.56 30,809.25 30,809.42 207.4K
12:20 30,807.81 30,809.60 30,807.81 30,808.94 227.3K
12:21 30,809.88 30,809.88 30,808.69 30,808.93 193.4K
12:22 30,810.31 30,810.34 30,807.24 30,807.46 260.2K
12:23 30,807.23 30,811.17 30,807.23 30,811.17 195.6K
12:24 30,810.69 30,810.69 30,809.92 30,810.37 231.7K
12:25 30,815.35 30,819.82 30,815.35 30,819.82 228.8K
12:26 30,818.69 30,818.69 30,812.84 30,812.84 222.2K
12:27 30,812.00 30,812.00 30,807.50 30,808.93 265.6K
12:28 30,811.46 30,811.46 30,810.61 30,810.61 223.2K
12:29 30,810.35 30,811.15 30,810.35 30,811.00 300.2K
12:30 30,809.48 30,811.04 30,809.48 30,811.04 224.6K
12:31 30,811.17 30,814.19 30,811.17 30,813.52 216.1K
12:32 30,814.79 30,819.11 30,813.68 30,819.11 414.7K
12:33 30,818.60 30,818.60 30,813.98 30,813.98 306.9K
12:34 30,814.62 30,822.71 30,814.62 30,822.71 531.8K
12:35 30,823.26 30,823.26 30,820.48 30,821.71 222.3K
12:36 30,819.87 30,819.87 30,818.30 30,818.56 222.4K
12:37 30,819.39 30,819.39 30,816.90 30,817.44 166.1K
12:38 30,820.62 30,826.77 30,820.40 30,826.77 307.3K
12:39 30,827.34 30,829.69 30,827.34 30,829.48 180.3K
12:40 30,828.79 30,829.73 30,827.49 30,827.49 300.2K
12:41 30,828.51 30,829.52 30,828.51 30,828.53 333.6K
12:42 30,827.98 30,827.98 30,825.90 30,826.61 189.1K
12:43 30,825.85 30,826.04 30,824.04 30,824.04 152.4K
12:44 30,824.19 30,826.75 30,823.04 30,826.75 260.0K
12:45 30,829.06 30,830.63 30,828.59 30,830.63 277.5K
12:46 30,829.49 30,834.05 30,829.49 30,832.27 178.3K
12:47 30,831.26 30,831.26 30,829.99 30,829.99 208.4K
12:48 30,829.96 30,830.44 30,828.97 30,829.29 435.8K
12:49 30,826.81 30,826.81 30,825.37 30,825.39 167.6K
12:50 30,825.47 30,830.74 30,825.47 30,830.74 306.2K
12:51 30,832.30 30,835.56 30,832.30 30,835.11 245.9K
12:52 30,834.01 30,834.01 30,827.79 30,827.79 305.4K
12:53 30,827.64 30,828.07 30,825.40 30,825.40 173.4K
12:54 30,825.42 30,825.42 30,820.79 30,820.79 275.7K
12:55 30,821.42 30,828.85 30,821.42 30,827.32 250.6K
12:56 30,827.26 30,829.04 30,827.26 30,828.21 136.0K
12:57 30,826.54 30,827.10 30,824.64 30,827.10 141.5K
12:58 30,823.86 30,825.38 30,823.86 30,824.03 149.4K
12:59 30,823.17 30,823.17 30,819.98 30,819.98 160.1K
13:00 30,819.18 30,822.17 30,819.18 30,822.17 188.2K
13:01 30,820.71 30,826.51 30,820.71 30,826.51 234.4K
13:02 30,827.17 30,827.17 30,822.30 30,822.98 410.8K
13:03 30,823.16 30,824.65 30,823.16 30,823.33 196.1K
13:04 30,824.26 30,825.15 30,823.69 30,823.69 328.2K
13:05 30,823.23 30,823.23 30,821.79 30,822.48 214.1K
13:06 30,822.53 30,822.53 30,819.35 30,819.35 249.9K
13:07 30,820.39 30,821.97 30,819.75 30,820.08 216.6K
13:08 30,819.33 30,819.33 30,816.62 30,818.58 217.5K
13:09 30,818.14 30,820.52 30,818.14 30,820.02 180.6K
13:10 30,822.01 30,822.01 30,819.88 30,819.88 163.3K
13:11 30,821.85 30,826.86 30,821.66 30,826.86 216.3K
13:12 30,828.42 30,828.59 30,824.47 30,824.47 421.3K
13:13 30,823.95 30,823.95 30,816.22 30,816.22 153.2K
13:14 30,815.74 30,819.67 30,814.89 30,819.67 260.5K
13:15 30,818.76 30,821.13 30,815.27 30,821.13 325.6K
13:16 30,819.93 30,819.93 30,816.18 30,816.18 236.2K
13:17 30,819.25 30,819.93 30,816.54 30,816.54 155.9K
13:18 30,816.25 30,816.25 30,815.33 30,815.37 178.4K
13:19 30,815.66 30,820.32 30,815.66 30,819.48 255.9K
13:20 30,819.71 30,819.71 30,816.82 30,817.52 239.3K
13:21 30,817.00 30,817.62 30,815.64 30,816.83 313.1K
13:22 30,813.90 30,813.90 30,812.74 30,813.72 158.8K
13:23 30,815.27 30,817.40 30,815.27 30,816.76 218.3K
13:24 30,816.08 30,816.08 30,812.82 30,812.90 221.9K
13:25 30,813.14 30,819.30 30,813.14 30,819.30 196.1K
13:26 30,818.49 30,822.42 30,818.49 30,821.08 208.2K
13:27 30,822.59 30,825.55 30,822.59 30,824.47 263.3K
13:28 30,822.93 30,822.93 30,820.47 30,822.56 251.6K
13:29 30,824.64 30,824.64 30,818.19 30,818.19 247.3K
13:30 30,815.62 30,818.79 30,814.85 30,814.85 206.7K
13:31 30,813.71 30,813.71 30,800.14 30,800.14 226.5K
13:32 30,800.65 30,800.65 30,796.74 30,796.74 201.4K
13:33 30,799.95 30,799.95 30,795.50 30,795.50 250.2K
13:34 30,794.83 30,802.30 30,794.83 30,802.30 275.4K
13:35 30,802.87 30,802.87 30,795.69 30,795.69 202.1K
13:36 30,796.44 30,800.08 30,796.44 30,800.08 185.6K
13:37 30,803.88 30,803.88 30,800.95 30,803.01 351.6K
13:38 30,808.77 30,811.59 30,807.31 30,811.59 271.4K
13:39 30,809.81 30,809.81 30,806.51 30,809.07 269.5K
13:40 30,811.82 30,815.17 30,811.82 30,813.16 232.3K
13:41 30,813.56 30,814.60 30,812.63 30,813.70 139.9K
13:42 30,815.64 30,822.41 30,815.64 30,822.41 167.4K
13:43 30,822.36 30,822.89 30,820.50 30,820.50 218.2K
13:44 30,820.18 30,821.75 30,820.18 30,821.56 286.8K
13:45 30,819.97 30,821.78 30,819.63 30,820.39 190.6K
13:46 30,817.84 30,820.70 30,817.84 30,820.25 215.4K
13:47 30,821.96 30,825.37 30,821.96 30,822.38 219.9K
13:48 30,822.33 30,825.04 30,822.33 30,825.04 177.3K
13:49 30,823.86 30,823.86 30,820.66 30,820.66 220.4K
13:50 30,819.89 30,821.46 30,819.04 30,819.04 202.5K
13:51 30,819.14 30,823.04 30,819.14 30,823.04 340.3K
13:52 30,824.83 30,827.41 30,824.83 30,827.15 198.1K
13:53 30,827.37 30,827.37 30,826.14 30,826.19 137.9K
13:54 30,826.72 30,827.75 30,826.00 30,826.00 294.6K
13:55 30,824.05 30,824.98 30,823.50 30,824.98 280.7K
13:56 30,825.13 30,827.56 30,825.13 30,827.56 245.5K
13:57 30,826.65 30,826.65 30,824.44 30,824.44 208.1K
13:58 30,824.56 30,824.56 30,821.81 30,822.09 202.3K
13:59 30,821.41 30,821.41 30,817.60 30,817.64 459.0K
14:00 30,812.71 30,852.88 30,812.71 30,850.95 1,237.9K
14:01 30,845.74 30,845.74 30,837.01 30,837.01 407.8K
14:02 30,835.23 30,835.23 30,815.07 30,815.07 425.6K
14:03 30,810.45 30,812.87 30,808.54 30,808.88 262.3K
14:04 30,809.30 30,809.30 30,803.75 30,803.75 232.5K
14:05 30,791.95 30,800.89 30,791.95 30,798.54 363.7K
14:06 30,796.68 30,810.48 30,796.68 30,810.18 316.6K
14:07 30,812.77 30,817.73 30,812.77 30,817.73 205.0K
14:08 30,818.58 30,825.03 30,818.58 30,825.03 336.5K
14:09 30,821.43 30,821.43 30,819.29 30,819.50 235.8K
14:10 30,817.79 30,817.79 30,805.74 30,805.74 466.0K
14:11 30,808.31 30,814.24 30,808.31 30,814.24 360.6K
14:12 30,818.32 30,818.32 30,812.33 30,812.33 280.1K
14:13 30,812.19 30,814.89 30,810.88 30,814.89 285.3K
14:14 30,816.09 30,830.40 30,816.09 30,830.37 439.1K
14:15 30,831.22 30,831.22 30,824.96 30,827.62 300.3K
14:16 30,828.82 30,832.55 30,828.82 30,830.74 307.9K
14:17 30,829.15 30,836.13 30,828.02 30,836.13 415.9K
14:18 30,835.64 30,835.64 30,832.07 30,832.07 287.3K
14:19 30,829.64 30,829.64 30,822.41 30,822.41 220.2K
14:20 30,821.68 30,821.68 30,815.28 30,817.64 309.2K
14:21 30,815.33 30,817.09 30,815.33 30,817.03 230.0K
14:22 30,816.17 30,816.17 30,813.26 30,813.26 205.8K
14:23 30,813.24 30,813.24 30,810.16 30,810.16 267.6K
14:24 30,807.67 30,809.40 30,804.53 30,806.00 319.3K
14:25 30,809.73 30,817.16 30,809.73 30,817.16 274.5K
14:26 30,821.40 30,821.40 30,818.13 30,818.23 317.3K
14:27 30,818.01 30,820.28 30,816.32 30,820.28 190.8K
14:28 30,824.39 30,825.96 30,824.39 30,825.52 272.4K
14:29 30,820.05 30,826.37 30,820.05 30,826.37 336.2K
14:30 30,825.21 30,825.21 30,823.09 30,823.85 495.3K
14:31 30,817.80 30,824.39 30,817.01 30,824.39 364.3K
14:32 30,824.92 30,836.25 30,824.92 30,836.25 417.0K
14:33 30,842.86 30,844.92 30,842.86 30,844.92 363.3K
14:34 30,844.41 30,847.23 30,844.11 30,847.23 317.1K
14:35 30,847.00 30,847.00 30,818.27 30,823.63 592.0K
14:36 30,819.54 30,832.38 30,819.54 30,829.60 294.0K
14:37 30,829.53 30,829.53 30,825.75 30,828.19 320.7K
14:38 30,826.54 30,831.97 30,825.78 30,831.97 291.6K
14:39 30,842.36 30,845.55 30,841.39 30,845.55 455.4K
14:40 30,843.12 30,843.37 30,837.66 30,842.02 715.1K
14:41 30,847.24 30,849.01 30,847.24 30,849.01 370.6K
14:42 30,857.80 30,860.33 30,857.80 30,860.33 486.4K
14:43 30,859.81 30,859.81 30,849.48 30,849.48 494.8K
14:44 30,848.14 30,850.26 30,847.60 30,850.26 405.6K
14:45 30,848.54 30,848.54 30,835.22 30,835.55 472.0K
14:46 30,831.27 30,831.27 30,825.65 30,825.82 444.9K
14:47 30,830.16 30,831.02 30,827.45 30,827.45 224.1K
14:48 30,827.57 30,827.57 30,820.83 30,820.83 453.3K
14:49 30,821.93 30,821.93 30,819.78 30,819.78 249.0K
14:50 30,821.11 30,821.11 30,811.86 30,811.86 513.5K
14:51 30,809.03 30,809.03 30,803.74 30,806.92 344.9K
14:52 30,808.11 30,808.11 30,804.78 30,804.78 199.0K
14:53 30,802.93 30,803.62 30,799.57 30,799.57 302.5K
14:54 30,792.27 30,792.27 30,784.03 30,785.99 554.8K
14:55 30,787.12 30,787.12 30,779.88 30,779.88 337.3K
14:56 30,777.97 30,777.97 30,771.51 30,771.51 406.9K
14:57 30,770.35 30,770.35 30,756.03 30,757.18 630.3K
14:58 30,756.46 30,756.46 30,746.94 30,755.89 493.1K
14:59 30,754.88 30,755.55 30,747.37 30,755.55 415.3K
15:00 30,753.85 30,756.16 30,752.18 30,756.16 364.6K
15:01 30,751.03 30,756.99 30,751.03 30,756.99 343.8K
15:02 30,762.68 30,774.81 30,762.68 30,774.81 529.5K
15:03 30,778.27 30,784.29 30,778.27 30,781.90 423.0K
15:04 30,780.73 30,786.02 30,780.73 30,786.02 272.9K
15:05 30,799.58 30,805.47 30,799.58 30,804.45 462.1K
15:06 30,801.17 30,805.04 30,801.17 30,803.41 262.2K
15:07 30,797.78 30,797.78 30,787.72 30,787.72 350.5K
15:08 30,785.68 30,785.68 30,783.74 30,783.97 290.6K
15:09 30,779.64 30,779.64 30,772.75 30,776.43 390.4K
15:10 30,775.33 30,775.33 30,769.31 30,769.31 353.9K
15:11 30,772.09 30,778.70 30,772.09 30,778.70 296.0K
15:12 30,780.77 30,780.77 30,779.29 30,779.72 220.5K
15:13 30,773.75 30,784.43 30,770.50 30,784.43 1,075.7K
15:14 30,785.41 30,786.20 30,779.36 30,786.20 812.2K
15:15 30,780.31 30,784.91 30,779.80 30,779.80 495.9K
15:16 30,784.06 30,784.06 30,781.07 30,781.18 442.2K
15:17 30,782.55 30,791.77 30,782.55 30,791.77 398.7K
15:18 30,787.24 30,789.69 30,787.24 30,789.69 241.7K
15:19 30,791.68 30,791.68 30,787.13 30,791.59 443.6K
15:20 30,794.16 30,800.80 30,794.16 30,800.80 312.3K
15:21 30,797.91 30,801.08 30,794.25 30,801.08 506.8K
15:22 30,802.64 30,807.85 30,801.26 30,801.26 308.5K
15:23 30,803.16 30,805.67 30,803.16 30,805.08 252.8K
15:24 30,804.51 30,807.49 30,804.51 30,807.49 339.5K
15:25 30,799.59 30,799.59 30,792.89 30,792.89 495.6K
15:26 30,797.11 30,797.11 30,794.35 30,794.35 358.8K
15:27 30,794.22 30,794.22 30,791.97 30,791.97 280.1K
15:28 30,783.55 30,783.55 30,767.53 30,769.61 664.7K
15:29 30,771.05 30,771.05 30,766.15 30,766.15 417.2K
15:30 30,760.76 30,761.78 30,754.67 30,759.96 658.7K
15:31 30,761.60 30,770.21 30,761.60 30,770.21 548.5K
15:32 30,778.26 30,788.56 30,778.26 30,788.56 794.7K
15:33 30,785.42 30,785.42 30,781.08 30,784.70 531.6K
15:34 30,788.14 30,793.71 30,788.14 30,793.71 460.4K
15:35 30,793.32 30,793.78 30,788.44 30,793.78 716.4K
15:36 30,797.52 30,803.98 30,797.52 30,798.27 650.6K
15:37 30,795.64 30,799.36 30,795.64 30,799.36 452.4K
15:38 30,798.03 30,798.03 30,793.65 30,795.90 414.2K
15:39 30,795.03 30,795.03 30,792.20 30,794.57 386.8K
15:40 30,793.17 30,800.18 30,793.17 30,800.18 548.3K
15:41 30,800.87 30,805.53 30,800.87 30,803.98 575.0K
15:42 30,803.50 30,803.50 30,796.68 30,802.06 603.6K
15:43 30,802.53 30,804.85 30,802.40 30,804.85 423.2K
15:44 30,804.10 30,807.89 30,804.10 30,807.89 631.5K
15:45 30,807.96 30,809.08 30,802.12 30,802.12 551.6K
15:46 30,800.46 30,800.46 30,792.78 30,793.79 650.1K
15:47 30,794.40 30,796.35 30,794.27 30,794.27 561.0K
15:48 30,794.07 30,794.07 30,791.98 30,793.47 630.7K
15:49 30,795.40 30,795.40 30,788.15 30,788.15 814.2K
15:50 30,781.82 30,783.06 30,778.67 30,778.67 2,471.8K
15:51 30,774.80 30,774.80 30,772.75 30,773.05 1,070.7K
15:52 30,773.52 30,778.85 30,769.16 30,778.85 1,010.5K
15:53 30,776.82 30,780.52 30,776.82 30,780.52 931.3K
15:54 30,780.29 30,780.29 30,772.56 30,772.56 1,537.4K
15:55 30,766.03 30,769.86 30,758.38 30,758.38 1,961.2K
15:56 30,762.97 30,763.08 30,760.22 30,763.08 1,811.4K
15:57 30,766.90 30,766.90 30,762.55 30,763.20 1,688.0K
15:58 30,762.98 30,762.98 30,760.69 30,761.47 2,343.5K
15:59 30,764.50 30,769.00 30,764.50 30,769.00 3,780.2K
16:00 30,772.62 30,772.62 30,771.54 30,771.54 78,010.9K
16:01 30,771.54 30,771.54 30,771.54 30,771.54 2,169.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available