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 31,331.20 31,331.20 31,302.27 31,302.27 4,641.5K
09:31 31,302.15 31,305.56 31,286.15 31,305.56 1,175.5K
09:32 31,302.45 31,305.39 31,299.88 31,299.88 557.0K
09:33 31,302.71 31,304.30 31,288.34 31,300.33 970.1K
09:34 31,299.92 31,305.30 31,297.93 31,305.30 716.9K
09:35 31,304.40 31,304.40 31,288.51 31,288.51 1,116.3K
09:36 31,280.43 31,287.20 31,279.94 31,279.94 766.3K
09:37 31,276.01 31,276.01 31,264.78 31,267.20 538.2K
09:38 31,266.57 31,266.57 31,253.53 31,253.53 478.2K
09:39 31,251.78 31,251.78 31,244.00 31,251.11 550.9K
09:40 31,254.16 31,254.16 31,244.01 31,245.45 527.1K
09:41 31,239.03 31,239.03 31,232.27 31,232.37 606.1K
09:42 31,230.67 31,237.51 31,227.91 31,227.91 2,543.1K
09:43 31,227.28 31,231.60 31,226.38 31,231.31 589.5K
09:44 31,234.41 31,235.67 31,225.16 31,225.16 489.5K
09:45 31,221.49 31,224.55 31,213.39 31,224.55 561.9K
09:46 31,207.66 31,207.66 31,198.52 31,198.52 522.6K
09:47 31,198.16 31,203.36 31,198.16 31,203.36 658.3K
09:48 31,204.79 31,209.07 31,204.79 31,209.07 480.1K
09:49 31,215.36 31,219.58 31,215.36 31,217.66 583.3K
09:50 31,216.05 31,221.96 31,216.05 31,221.96 469.6K
09:51 31,221.25 31,224.17 31,219.04 31,224.17 457.2K
09:52 31,227.77 31,230.66 31,227.77 31,230.66 598.1K
09:53 31,234.15 31,239.31 31,234.15 31,239.06 390.0K
09:54 31,237.30 31,240.06 31,237.30 31,240.06 397.9K
09:55 31,242.25 31,253.06 31,242.25 31,253.06 408.9K
09:56 31,257.96 31,261.80 31,257.96 31,261.80 386.1K
09:57 31,261.26 31,268.82 31,261.26 31,268.82 465.1K
09:58 31,270.60 31,270.60 31,264.67 31,264.67 497.7K
09:59 31,262.26 31,262.26 31,259.70 31,261.27 746.4K
10:00 31,265.33 31,265.80 31,258.93 31,263.96 691.1K
10:01 31,264.94 31,268.52 31,264.94 31,268.52 480.9K
10:02 31,269.00 31,269.00 31,262.01 31,263.70 349.3K
10:03 31,262.38 31,264.75 31,262.38 31,264.75 436.1K
10:04 31,265.11 31,269.74 31,265.11 31,269.65 276.9K
10:05 31,270.32 31,274.22 31,267.69 31,274.22 404.3K
10:06 31,276.36 31,277.90 31,275.17 31,275.17 399.8K
10:07 31,274.18 31,277.40 31,274.18 31,274.26 357.8K
10:08 31,275.24 31,275.24 31,271.31 31,271.50 406.3K
10:09 31,273.80 31,273.80 31,270.37 31,271.59 294.2K
10:10 31,275.29 31,275.29 31,265.18 31,267.52 498.0K
10:11 31,267.65 31,268.13 31,266.65 31,267.71 452.9K
10:12 31,267.61 31,271.06 31,266.65 31,271.06 417.0K
10:13 31,269.60 31,271.12 31,269.60 31,269.95 377.1K
10:14 31,273.15 31,277.79 31,273.15 31,277.79 372.7K
10:15 31,279.09 31,281.80 31,277.87 31,277.87 416.5K
10:16 31,278.25 31,278.25 31,276.14 31,276.14 224.7K
10:17 31,274.84 31,276.87 31,274.84 31,276.87 483.2K
10:18 31,276.89 31,280.36 31,275.68 31,275.68 356.0K
10:19 31,271.81 31,273.77 31,271.60 31,271.60 472.9K
10:20 31,273.85 31,275.50 31,273.08 31,275.50 663.2K
10:21 31,274.74 31,274.74 31,267.36 31,270.87 388.5K
10:22 31,269.29 31,270.71 31,268.31 31,270.01 385.7K
10:23 31,273.07 31,273.07 31,269.15 31,270.61 342.6K
10:24 31,272.59 31,273.70 31,272.59 31,272.74 414.5K
10:25 31,271.81 31,271.81 31,267.80 31,270.47 363.0K
10:26 31,270.97 31,270.97 31,264.78 31,264.78 346.6K
10:27 31,262.60 31,263.68 31,260.98 31,263.68 489.1K
10:28 31,266.34 31,271.54 31,266.34 31,271.54 450.3K
10:29 31,272.33 31,273.65 31,271.37 31,272.33 290.1K
10:30 31,276.98 31,281.80 31,276.98 31,279.88 556.0K
10:31 31,281.58 31,287.98 31,281.58 31,287.98 415.9K
10:32 31,286.96 31,290.11 31,286.96 31,290.06 432.5K
10:33 31,289.12 31,293.42 31,287.62 31,291.47 392.5K
10:34 31,286.84 31,286.84 31,284.77 31,284.77 268.1K
10:35 31,282.95 31,283.09 31,280.76 31,280.76 252.7K
10:36 31,283.03 31,284.36 31,281.77 31,281.77 292.9K
10:37 31,280.85 31,282.97 31,280.85 31,282.97 276.6K
10:38 31,282.23 31,282.23 31,277.49 31,280.12 323.4K
10:39 31,280.48 31,281.02 31,280.31 31,280.72 399.3K
10:40 31,281.56 31,281.56 31,276.36 31,277.39 297.6K
10:41 31,276.83 31,276.83 31,268.97 31,268.97 847.0K
10:42 31,267.17 31,267.17 31,261.41 31,261.83 371.3K
10:43 31,266.05 31,266.96 31,265.50 31,265.50 351.1K
10:44 31,264.69 31,265.12 31,263.57 31,265.12 442.8K
10:45 31,263.39 31,263.92 31,259.39 31,263.92 290.9K
10:46 31,265.43 31,267.89 31,265.43 31,267.71 238.5K
10:47 31,267.65 31,270.52 31,266.49 31,266.49 523.4K
10:48 31,266.05 31,269.61 31,266.05 31,269.61 367.2K
10:49 31,270.73 31,274.90 31,270.73 31,274.90 446.9K
10:50 31,275.57 31,279.80 31,275.57 31,279.80 264.3K
10:51 31,279.51 31,279.51 31,276.59 31,278.11 364.8K
10:52 31,276.75 31,276.75 31,271.56 31,271.56 441.9K
10:53 31,270.22 31,270.22 31,268.35 31,268.35 277.6K
10:54 31,269.90 31,269.99 31,269.84 31,269.93 195.2K
10:55 31,272.56 31,274.13 31,272.56 31,274.13 472.3K
10:56 31,276.30 31,276.37 31,273.84 31,275.11 281.6K
10:57 31,276.70 31,281.99 31,276.70 31,281.99 319.2K
10:58 31,281.40 31,288.50 31,281.40 31,288.50 340.9K
10:59 31,289.88 31,292.73 31,289.50 31,289.50 418.0K
11:00 31,289.63 31,292.35 31,287.97 31,292.35 356.6K
11:01 31,288.37 31,288.37 31,283.34 31,286.00 260.1K
11:02 31,286.12 31,289.26 31,286.12 31,289.19 417.6K
11:03 31,288.59 31,288.59 31,282.58 31,282.58 231.9K
11:04 31,282.14 31,283.95 31,280.81 31,283.95 311.1K
11:05 31,283.05 31,283.91 31,282.00 31,282.00 474.7K
11:06 31,282.74 31,282.74 31,275.17 31,275.17 257.0K
11:07 31,277.21 31,280.12 31,277.21 31,280.12 395.1K
11:08 31,282.15 31,285.33 31,282.15 31,285.33 673.1K
11:09 31,287.08 31,287.08 31,284.95 31,285.38 349.7K
11:10 31,284.75 31,285.20 31,284.13 31,284.58 278.6K
11:11 31,287.97 31,294.64 31,287.97 31,294.64 432.7K
11:12 31,292.75 31,292.83 31,289.55 31,290.84 338.3K
11:13 31,290.18 31,290.29 31,289.01 31,289.01 220.8K
11:14 31,290.38 31,292.72 31,282.91 31,282.91 359.7K
11:15 31,282.92 31,286.11 31,280.78 31,280.78 628.0K
11:16 31,281.85 31,281.85 31,274.93 31,274.93 502.8K
11:17 31,275.06 31,275.84 31,272.12 31,272.12 240.4K
11:18 31,271.52 31,273.08 31,270.71 31,273.08 413.5K
11:19 31,273.02 31,278.70 31,273.02 31,278.70 356.1K
11:20 31,281.56 31,285.56 31,281.56 31,285.56 302.6K
11:21 31,285.80 31,291.54 31,285.80 31,291.54 228.3K
11:22 31,292.53 31,292.53 31,287.75 31,287.75 255.6K
11:23 31,289.14 31,289.14 31,286.50 31,286.50 314.5K
11:24 31,286.57 31,287.12 31,286.45 31,286.82 295.3K
11:25 31,285.40 31,285.40 31,278.14 31,278.14 521.8K
11:26 31,279.90 31,282.33 31,277.87 31,277.87 307.0K
11:27 31,274.89 31,274.89 31,269.16 31,272.90 348.6K
11:28 31,273.31 31,276.91 31,273.31 31,276.91 263.7K
11:29 31,278.56 31,278.56 31,276.72 31,277.19 361.1K
11:30 31,276.77 31,277.99 31,276.61 31,277.31 220.8K
11:31 31,277.28 31,277.28 31,275.41 31,276.04 304.7K
11:32 31,275.22 31,275.22 31,272.38 31,272.38 335.6K
11:33 31,274.24 31,276.82 31,274.24 31,274.71 270.3K
11:34 31,275.00 31,278.02 31,274.80 31,278.02 451.2K
11:35 31,279.36 31,281.05 31,279.19 31,280.30 336.1K
11:36 31,279.99 31,284.38 31,279.99 31,284.38 379.7K
11:37 31,284.04 31,287.76 31,284.04 31,287.76 292.0K
11:38 31,287.65 31,292.30 31,287.65 31,292.30 328.7K
11:39 31,289.67 31,291.39 31,289.67 31,291.00 287.2K
11:40 31,290.86 31,295.64 31,290.29 31,290.29 219.0K
11:41 31,288.99 31,288.99 31,286.47 31,288.82 143.6K
11:42 31,296.79 31,296.79 31,293.30 31,293.30 185.2K
11:43 31,294.89 31,294.89 31,290.54 31,290.54 182.1K
11:44 31,291.12 31,291.12 31,285.09 31,285.09 251.2K
11:45 31,284.99 31,286.02 31,284.99 31,286.02 355.2K
11:46 31,286.46 31,290.06 31,286.46 31,290.06 192.2K
11:47 31,287.59 31,287.59 31,283.52 31,283.52 161.6K
11:48 31,281.88 31,286.31 31,281.88 31,286.31 173.9K
11:49 31,285.54 31,286.14 31,282.03 31,282.03 189.0K
11:50 31,282.61 31,285.91 31,281.50 31,285.91 203.3K
11:51 31,285.94 31,286.66 31,284.68 31,284.68 338.6K
11:52 31,284.26 31,285.76 31,283.34 31,283.34 222.7K
11:53 31,279.94 31,279.94 31,273.72 31,273.72 222.8K
11:54 31,271.75 31,273.63 31,271.51 31,271.51 209.8K
11:55 31,271.87 31,271.87 31,270.67 31,271.73 210.2K
11:56 31,272.01 31,272.01 31,270.40 31,270.42 206.8K
11:57 31,266.53 31,266.54 31,266.45 31,266.45 275.1K
11:58 31,268.17 31,268.17 31,263.47 31,263.47 415.6K
11:59 31,264.07 31,264.07 31,261.91 31,261.91 289.8K
12:00 31,261.12 31,261.12 31,254.13 31,254.85 295.5K
12:01 31,254.96 31,258.63 31,253.86 31,253.86 297.6K
12:02 31,255.43 31,255.53 31,254.15 31,255.53 282.8K
12:03 31,254.21 31,256.29 31,252.95 31,256.29 309.7K
12:04 31,255.24 31,255.37 31,248.20 31,248.20 182.2K
12:05 31,246.62 31,246.62 31,241.61 31,241.82 230.5K
12:06 31,240.56 31,240.56 31,238.50 31,239.26 272.3K
12:07 31,239.68 31,239.68 31,232.30 31,232.30 288.4K
12:08 31,232.20 31,237.33 31,232.20 31,235.47 300.3K
12:09 31,234.40 31,234.40 31,233.19 31,234.22 252.5K
12:10 31,235.21 31,235.21 31,229.41 31,230.35 333.1K
12:11 31,229.24 31,234.70 31,229.24 31,234.70 285.5K
12:12 31,236.10 31,236.10 31,234.95 31,235.83 198.3K
12:13 31,235.52 31,237.13 31,235.52 31,236.21 206.0K
12:14 31,236.87 31,237.84 31,236.38 31,236.38 256.0K
12:15 31,236.97 31,240.04 31,236.97 31,240.04 214.7K
12:16 31,241.63 31,248.10 31,241.63 31,248.10 194.5K
12:17 31,249.22 31,250.00 31,248.64 31,249.71 127.6K
12:18 31,250.19 31,250.19 31,247.65 31,248.24 290.5K
12:19 31,247.83 31,252.84 31,247.83 31,249.08 275.1K
12:20 31,250.35 31,250.35 31,248.88 31,248.88 194.4K
12:21 31,248.80 31,251.53 31,248.80 31,251.53 161.9K
12:22 31,253.04 31,258.52 31,253.04 31,258.52 268.1K
12:23 31,259.48 31,259.48 31,257.58 31,258.12 173.9K
12:24 31,259.91 31,266.20 31,259.91 31,266.20 245.8K
12:25 31,268.11 31,270.79 31,267.93 31,270.79 243.9K
12:26 31,270.82 31,270.82 31,267.83 31,268.21 140.9K
12:27 31,269.05 31,269.05 31,267.89 31,268.25 137.4K
12:28 31,271.43 31,274.84 31,271.43 31,274.62 121.7K
12:29 31,274.46 31,275.39 31,274.46 31,275.33 185.9K
12:30 31,274.72 31,277.75 31,274.44 31,277.75 348.1K
12:31 31,277.80 31,278.72 31,275.23 31,275.23 224.3K
12:32 31,276.06 31,276.15 31,273.94 31,273.94 322.1K
12:33 31,273.25 31,273.25 31,271.28 31,271.85 250.9K
12:34 31,271.88 31,274.86 31,271.88 31,274.86 194.7K
12:35 31,276.22 31,277.51 31,275.73 31,275.73 215.9K
12:36 31,276.82 31,277.27 31,275.85 31,275.85 217.3K
12:37 31,273.90 31,278.09 31,273.90 31,278.09 145.2K
12:38 31,278.76 31,280.43 31,278.76 31,280.43 239.9K
12:39 31,281.44 31,281.44 31,281.15 31,281.15 175.4K
12:40 31,282.41 31,285.77 31,282.41 31,285.77 192.2K
12:41 31,286.52 31,286.52 31,285.65 31,285.95 195.8K
12:42 31,286.14 31,287.37 31,283.76 31,283.76 195.9K
12:43 31,284.27 31,284.27 31,283.00 31,283.00 164.3K
12:44 31,282.42 31,284.08 31,281.18 31,281.18 176.3K
12:45 31,278.63 31,282.09 31,278.02 31,282.09 250.1K
12:46 31,283.92 31,285.90 31,283.92 31,285.90 201.9K
12:47 31,285.42 31,285.42 31,282.40 31,282.40 123.8K
12:48 31,281.78 31,281.78 31,277.89 31,279.20 113.2K
12:49 31,279.51 31,279.51 31,277.97 31,278.85 188.8K
12:50 31,279.57 31,283.46 31,279.57 31,283.46 257.6K
12:51 31,284.39 31,285.33 31,283.61 31,283.61 232.6K
12:52 31,283.42 31,286.78 31,283.42 31,286.74 115.2K
12:53 31,286.62 31,287.39 31,286.62 31,286.99 94.1K
12:54 31,286.46 31,289.75 31,286.46 31,289.75 143.0K
12:55 31,289.72 31,292.56 31,289.72 31,292.56 177.3K
12:56 31,293.60 31,295.79 31,291.47 31,295.79 342.5K
12:57 31,296.60 31,299.02 31,296.60 31,299.02 201.8K
12:58 31,300.15 31,302.37 31,298.52 31,302.37 311.3K
12:59 31,301.32 31,302.47 31,300.50 31,302.47 229.5K
13:00 31,302.27 31,302.32 31,302.17 31,302.17 326.7K
13:01 31,304.21 31,304.21 31,302.60 31,302.60 124.3K
13:02 31,302.26 31,302.26 31,299.80 31,299.80 119.4K
13:03 31,296.69 31,298.03 31,296.42 31,298.03 169.9K
13:04 31,298.08 31,298.08 31,296.03 31,296.48 213.3K
13:05 31,295.92 31,296.69 31,295.48 31,296.69 167.4K
13:06 31,296.69 31,296.69 31,293.34 31,293.58 244.3K
13:07 31,295.25 31,295.92 31,295.25 31,295.36 257.7K
13:08 31,296.65 31,296.65 31,291.33 31,291.33 230.3K
13:09 31,291.31 31,291.31 31,289.35 31,289.35 212.5K
13:10 31,289.14 31,289.14 31,287.89 31,289.08 134.2K
13:11 31,290.04 31,290.04 31,289.35 31,289.35 155.5K
13:12 31,294.32 31,295.79 31,294.23 31,295.79 201.7K
13:13 31,296.17 31,296.54 31,295.54 31,295.54 162.0K
13:14 31,294.73 31,294.84 31,293.95 31,294.84 130.2K
13:15 31,294.00 31,295.24 31,294.00 31,294.29 172.4K
13:16 31,294.12 31,294.39 31,292.17 31,292.17 239.9K
13:17 31,290.82 31,290.82 31,287.01 31,287.01 226.3K
13:18 31,283.89 31,284.42 31,283.31 31,284.19 221.0K
13:19 31,284.29 31,288.80 31,284.29 31,288.80 302.9K
13:20 31,288.75 31,289.29 31,288.73 31,288.73 147.4K
13:21 31,290.24 31,291.44 31,290.24 31,291.44 141.6K
13:22 31,292.95 31,293.77 31,292.95 31,293.77 178.2K
13:23 31,293.57 31,297.44 31,293.57 31,297.19 153.9K
13:24 31,296.73 31,296.73 31,292.71 31,292.71 200.3K
13:25 31,291.05 31,293.49 31,288.99 31,292.90 208.9K
13:26 31,296.50 31,298.12 31,296.35 31,296.35 169.3K
13:27 31,296.31 31,296.31 31,293.60 31,293.60 156.4K
13:28 31,292.85 31,292.85 31,291.56 31,291.56 152.5K
13:29 31,290.19 31,290.19 31,287.47 31,287.47 246.3K
13:30 31,286.18 31,287.64 31,286.18 31,287.64 180.5K
13:31 31,287.03 31,287.14 31,282.76 31,282.76 161.6K
13:32 31,281.92 31,282.56 31,280.69 31,282.56 235.6K
13:33 31,283.26 31,283.59 31,280.61 31,280.61 206.2K
13:34 31,279.63 31,279.63 31,278.49 31,278.49 133.0K
13:35 31,278.29 31,279.77 31,278.29 31,279.77 170.4K
13:36 31,278.90 31,278.90 31,276.35 31,276.35 185.3K
13:37 31,273.70 31,273.70 31,267.77 31,267.77 331.6K
13:38 31,268.32 31,268.32 31,263.05 31,263.05 206.5K
13:39 31,263.59 31,263.59 31,262.95 31,262.95 488.8K
13:40 31,262.94 31,266.39 31,262.94 31,266.39 170.1K
13:41 31,266.50 31,267.22 31,265.18 31,267.22 294.4K
13:42 31,267.93 31,267.93 31,266.18 31,266.18 182.8K
13:43 31,265.93 31,271.66 31,265.93 31,271.61 187.8K
13:44 31,270.80 31,270.84 31,270.56 31,270.84 170.1K
13:45 31,270.68 31,273.85 31,270.68 31,273.85 263.5K
13:46 31,275.71 31,277.13 31,275.71 31,275.85 206.1K
13:47 31,275.04 31,277.23 31,275.04 31,277.23 185.7K
13:48 31,276.28 31,276.28 31,272.76 31,275.83 218.9K
13:49 31,276.17 31,280.70 31,276.17 31,280.70 240.9K
13:50 31,282.21 31,286.41 31,282.21 31,285.95 380.3K
13:51 31,286.35 31,288.75 31,284.85 31,288.75 299.2K
13:52 31,289.35 31,293.27 31,289.35 31,293.27 203.8K
13:53 31,296.71 31,300.42 31,295.95 31,300.42 247.9K
13:54 31,301.95 31,302.05 31,301.42 31,301.42 182.2K
13:55 31,302.53 31,302.53 31,302.08 31,302.17 395.8K
13:56 31,303.80 31,305.00 31,303.77 31,305.00 494.0K
13:57 31,306.10 31,306.78 31,305.90 31,306.78 195.7K
13:58 31,307.77 31,309.19 31,307.77 31,307.99 189.3K
13:59 31,308.56 31,311.48 31,308.56 31,311.10 307.0K
14:00 31,311.42 31,319.62 31,311.42 31,319.62 342.0K
14:01 31,322.46 31,322.46 31,319.29 31,319.29 231.4K
14:02 31,319.26 31,321.02 31,319.00 31,321.02 512.7K
14:03 31,318.62 31,320.85 31,318.01 31,320.85 396.8K
14:04 31,322.62 31,324.35 31,322.62 31,324.35 602.1K
14:05 31,323.38 31,324.85 31,323.38 31,324.85 318.8K
14:06 31,323.47 31,324.17 31,323.24 31,324.17 311.5K
14:07 31,323.39 31,323.39 31,320.99 31,321.21 303.9K
14:08 31,319.52 31,320.07 31,318.71 31,320.07 227.7K
14:09 31,320.40 31,320.40 31,318.40 31,318.40 189.7K
14:10 31,316.87 31,316.89 31,314.49 31,314.49 349.3K
14:11 31,311.57 31,315.29 31,311.57 31,315.29 412.3K
14:12 31,315.55 31,315.55 31,313.21 31,313.21 197.0K
14:13 31,312.08 31,312.85 31,310.44 31,310.44 224.5K
14:14 31,310.09 31,310.50 31,309.14 31,309.14 187.4K
14:15 31,308.25 31,308.25 31,306.26 31,306.26 187.5K
14:16 31,307.12 31,307.12 31,305.71 31,306.24 174.6K
14:17 31,310.96 31,310.96 31,308.91 31,308.91 297.1K
14:18 31,306.91 31,306.91 31,301.70 31,301.70 274.6K
14:19 31,301.97 31,302.23 31,300.18 31,300.18 378.5K
14:20 31,299.78 31,299.78 31,297.22 31,297.34 131.3K
14:21 31,297.53 31,297.53 31,296.08 31,296.97 184.4K
14:22 31,295.99 31,297.13 31,294.75 31,294.75 281.6K
14:23 31,292.45 31,292.86 31,290.81 31,290.81 397.1K
14:24 31,293.31 31,293.69 31,292.70 31,293.69 228.5K
14:25 31,295.27 31,296.65 31,295.27 31,296.65 296.9K
14:26 31,296.89 31,298.14 31,296.89 31,298.14 200.0K
14:27 31,297.83 31,299.10 31,297.13 31,297.13 187.8K
14:28 31,296.60 31,296.60 31,289.67 31,291.04 359.5K
14:29 31,291.16 31,295.34 31,291.16 31,293.82 206.3K
14:30 31,294.22 31,296.22 31,294.06 31,296.22 302.9K
14:31 31,298.13 31,298.13 31,297.34 31,297.34 381.2K
14:32 31,296.31 31,296.31 31,293.52 31,293.58 359.1K
14:33 31,293.90 31,298.76 31,293.90 31,298.76 231.3K
14:34 31,300.13 31,305.07 31,300.13 31,305.07 329.3K
14:35 31,307.13 31,312.68 31,307.13 31,312.68 302.1K
14:36 31,317.88 31,318.66 31,317.67 31,318.58 804.5K
14:37 31,318.73 31,322.71 31,318.73 31,322.71 281.7K
14:38 31,323.73 31,323.75 31,323.44 31,323.75 461.6K
14:39 31,322.68 31,323.76 31,322.55 31,322.55 290.2K
14:40 31,323.23 31,325.61 31,323.23 31,325.61 190.3K
14:41 31,327.10 31,327.59 31,327.10 31,327.16 185.5K
14:42 31,327.35 31,327.57 31,327.35 31,327.38 227.7K
14:43 31,327.65 31,327.65 31,325.85 31,326.22 230.3K
14:44 31,325.19 31,326.69 31,325.19 31,326.69 364.2K
14:45 31,328.55 31,329.19 31,328.55 31,329.19 360.2K
14:46 31,331.63 31,331.63 31,328.42 31,328.42 228.3K
14:47 31,326.99 31,328.95 31,326.84 31,328.95 303.7K
14:48 31,328.62 31,328.69 31,327.74 31,327.74 168.0K
14:49 31,327.58 31,328.59 31,327.58 31,328.59 172.5K
14:50 31,328.91 31,332.49 31,328.91 31,332.00 270.9K
14:51 31,330.53 31,330.53 31,327.28 31,327.28 209.7K
14:52 31,326.64 31,331.47 31,326.64 31,331.27 315.3K
14:53 31,328.96 31,330.82 31,328.96 31,330.82 175.7K
14:54 31,329.62 31,329.62 31,327.58 31,327.58 296.9K
14:55 31,326.16 31,328.03 31,326.16 31,327.88 259.5K
14:56 31,327.66 31,327.84 31,327.55 31,327.57 272.8K
14:57 31,327.07 31,327.07 31,325.43 31,325.44 472.1K
14:58 31,326.80 31,326.80 31,322.86 31,322.86 219.2K
14:59 31,323.64 31,323.64 31,316.90 31,318.24 304.5K
15:00 31,320.06 31,320.06 31,314.53 31,314.53 296.7K
15:01 31,313.58 31,313.58 31,311.28 31,312.22 237.1K
15:02 31,314.44 31,314.44 31,312.78 31,312.78 295.8K
15:03 31,311.95 31,311.95 31,309.72 31,309.72 231.9K
15:04 31,310.56 31,310.56 31,302.97 31,304.10 377.6K
15:05 31,305.86 31,305.86 31,299.93 31,299.93 310.8K
15:06 31,296.58 31,296.58 31,291.21 31,291.21 442.5K
15:07 31,291.85 31,294.37 31,291.85 31,294.37 298.8K
15:08 31,294.39 31,297.64 31,294.39 31,297.64 205.7K
15:09 31,297.75 31,299.62 31,297.75 31,299.62 207.2K
15:10 31,301.09 31,302.38 31,301.09 31,302.30 294.0K
15:11 31,300.47 31,300.71 31,299.33 31,300.71 253.2K
15:12 31,302.22 31,303.22 31,299.78 31,299.78 300.0K
15:13 31,302.13 31,303.23 31,301.02 31,303.23 158.3K
15:14 31,303.58 31,307.49 31,303.58 31,307.49 209.4K
15:15 31,307.75 31,307.75 31,305.47 31,305.47 197.3K
15:16 31,305.49 31,305.49 31,299.98 31,299.98 264.1K
15:17 31,297.18 31,299.35 31,296.12 31,299.35 451.5K
15:18 31,299.21 31,303.76 31,299.21 31,303.76 234.8K
15:19 31,304.19 31,304.19 31,301.71 31,301.71 210.4K
15:20 31,301.30 31,301.32 31,297.46 31,297.46 182.6K
15:21 31,297.33 31,299.87 31,296.44 31,299.44 272.9K
15:22 31,297.70 31,298.96 31,297.70 31,298.48 254.9K
15:23 31,298.77 31,299.97 31,298.77 31,299.97 214.9K
15:24 31,299.93 31,302.30 31,299.93 31,302.30 286.0K
15:25 31,301.81 31,302.75 31,300.44 31,300.44 307.6K
15:26 31,304.13 31,307.18 31,304.13 31,306.74 373.4K
15:27 31,307.68 31,307.68 31,305.16 31,306.22 341.8K
15:28 31,305.08 31,305.08 31,302.54 31,302.54 323.7K
15:29 31,304.85 31,305.31 31,304.63 31,304.67 284.9K
15:30 31,304.88 31,305.06 31,301.32 31,305.06 438.8K
15:31 31,306.74 31,306.74 31,304.23 31,304.23 384.8K
15:32 31,304.05 31,309.51 31,304.05 31,309.51 373.0K
15:33 31,309.69 31,309.69 31,307.13 31,307.13 310.0K
15:34 31,305.84 31,306.16 31,304.64 31,305.66 310.1K
15:35 31,307.36 31,311.15 31,307.36 31,310.49 642.0K
15:36 31,309.62 31,309.62 31,307.51 31,307.51 279.8K
15:37 31,309.25 31,310.53 31,308.94 31,310.53 333.2K
15:38 31,311.41 31,311.52 31,309.95 31,309.95 353.1K
15:39 31,311.05 31,311.60 31,310.74 31,311.24 337.3K
15:40 31,310.10 31,310.10 31,307.90 31,307.90 577.3K
15:41 31,307.73 31,307.73 31,301.34 31,302.05 499.0K
15:42 31,301.38 31,303.01 31,301.38 31,301.89 473.9K
15:43 31,301.43 31,303.54 31,301.43 31,303.47 547.1K
15:44 31,303.46 31,303.72 31,302.65 31,303.72 420.5K
15:45 31,303.31 31,303.31 31,297.42 31,297.42 600.8K
15:46 31,298.26 31,298.26 31,294.53 31,294.53 463.6K
15:47 31,292.90 31,293.20 31,291.22 31,293.20 571.2K
15:48 31,292.78 31,295.83 31,292.78 31,295.83 507.4K
15:49 31,295.71 31,298.65 31,295.02 31,298.65 654.7K
15:50 31,307.65 31,314.16 31,307.65 31,308.38 2,040.4K
15:51 31,303.94 31,303.94 31,302.17 31,302.17 923.9K
15:52 31,302.17 31,302.17 31,299.34 31,301.41 1,000.3K
15:53 31,300.39 31,300.39 31,295.94 31,295.94 1,213.2K
15:54 31,299.89 31,302.11 31,298.02 31,299.97 1,216.9K
15:55 31,303.20 31,307.40 31,303.20 31,307.40 1,882.7K
15:56 31,306.72 31,306.72 31,303.20 31,304.24 2,157.0K
15:57 31,302.10 31,302.72 31,300.55 31,300.55 1,598.2K
15:58 31,300.55 31,301.35 31,296.96 31,301.35 2,546.3K
15:59 31,300.04 31,302.56 31,299.47 31,302.05 3,863.8K
16:00 31,306.52 31,308.43 31,306.52 31,308.43 74,848.7K
16:01 31,308.43 31,308.43 31,308.43 31,308.43 1,023.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available