S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,480.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 33,682.39 33,716.97 33,682.39 33,710.88 29,780.4K
09:31 33,715.09 33,715.09 33,701.69 33,701.69 1,445.3K
09:32 33,666.74 33,674.45 33,650.23 33,650.23 1,179.9K
09:33 33,645.04 33,657.60 33,645.04 33,654.64 945.6K
09:34 33,652.46 33,655.88 33,648.91 33,648.91 763.0K
09:35 33,651.15 33,672.67 33,651.15 33,663.61 1,030.7K
09:36 33,658.46 33,660.73 33,653.53 33,654.11 795.3K
09:37 33,652.23 33,667.87 33,652.23 33,655.67 784.9K
09:38 33,661.36 33,661.36 33,638.10 33,638.10 643.9K
09:39 33,633.64 33,633.64 33,625.14 33,625.14 837.6K
09:40 33,617.68 33,619.09 33,606.39 33,606.39 596.8K
09:41 33,603.82 33,603.82 33,597.48 33,599.82 620.8K
09:42 33,602.20 33,610.27 33,602.20 33,610.27 650.3K
09:43 33,613.17 33,619.10 33,611.85 33,611.85 586.1K
09:44 33,610.11 33,615.24 33,608.76 33,608.76 668.3K
09:45 33,601.04 33,601.04 33,585.43 33,594.33 1,198.5K
09:46 33,589.83 33,589.83 33,577.72 33,577.72 737.9K
09:47 33,580.53 33,580.53 33,561.27 33,561.27 839.6K
09:48 33,555.31 33,595.36 33,555.31 33,595.29 716.3K
09:49 33,591.18 33,591.18 33,584.81 33,584.81 409.4K
09:50 33,581.99 33,581.99 33,564.58 33,564.58 531.6K
09:51 33,562.34 33,569.79 33,558.96 33,564.77 572.0K
09:52 33,555.16 33,555.16 33,544.72 33,544.72 815.0K
09:53 33,538.78 33,538.78 33,520.50 33,520.50 565.9K
09:54 33,526.42 33,536.13 33,526.42 33,536.13 508.5K
09:55 33,536.86 33,536.86 33,530.23 33,530.23 476.5K
09:56 33,533.43 33,544.79 33,533.43 33,544.79 420.0K
09:57 33,540.48 33,540.48 33,534.54 33,539.45 485.6K
09:58 33,540.63 33,541.85 33,533.06 33,541.85 401.3K
09:59 33,540.67 33,540.67 33,531.87 33,536.90 415.1K
10:00 33,523.59 33,523.59 33,513.61 33,514.11 1,270.3K
10:01 33,512.73 33,521.55 33,512.73 33,521.55 561.1K
10:02 33,520.07 33,531.99 33,518.88 33,531.99 505.8K
10:03 33,534.61 33,534.61 33,531.98 33,532.07 458.6K
10:04 33,527.27 33,531.48 33,527.27 33,531.48 445.5K
10:05 33,532.21 33,532.21 33,527.33 33,531.44 534.6K
10:06 33,527.31 33,528.73 33,521.61 33,521.61 600.1K
10:07 33,520.59 33,520.67 33,517.17 33,517.17 392.4K
10:08 33,514.69 33,517.78 33,514.69 33,517.78 591.1K
10:09 33,523.93 33,523.93 33,514.42 33,514.42 461.5K
10:10 33,513.46 33,524.01 33,513.46 33,524.01 469.7K
10:11 33,522.62 33,522.62 33,512.54 33,512.64 479.6K
10:12 33,510.07 33,512.24 33,506.15 33,507.08 413.8K
10:13 33,505.65 33,505.65 33,501.31 33,502.36 490.9K
10:14 33,495.45 33,495.45 33,489.48 33,489.48 504.3K
10:15 33,490.20 33,490.20 33,482.75 33,489.22 445.8K
10:16 33,490.50 33,490.80 33,486.60 33,486.60 310.1K
10:17 33,494.45 33,495.13 33,493.13 33,493.13 382.3K
10:18 33,487.45 33,492.43 33,487.45 33,490.97 351.2K
10:19 33,486.01 33,487.27 33,485.25 33,485.25 520.1K
10:20 33,484.77 33,484.77 33,483.33 33,483.85 401.7K
10:21 33,482.57 33,488.52 33,482.57 33,488.52 392.9K
10:22 33,486.35 33,492.28 33,486.35 33,491.42 275.8K
10:23 33,488.74 33,488.74 33,482.84 33,483.83 428.1K
10:24 33,484.04 33,484.04 33,476.06 33,476.06 384.4K
10:25 33,475.66 33,480.03 33,475.66 33,480.03 421.9K
10:26 33,480.21 33,482.93 33,480.21 33,482.87 418.7K
10:27 33,488.41 33,504.88 33,488.41 33,504.88 374.7K
10:28 33,504.00 33,509.00 33,504.00 33,507.60 336.0K
10:29 33,504.30 33,508.01 33,504.30 33,506.40 383.6K
10:30 33,506.34 33,513.29 33,506.34 33,513.29 306.4K
10:31 33,515.38 33,515.38 33,511.58 33,511.58 245.9K
10:32 33,509.43 33,513.04 33,507.50 33,507.50 338.8K
10:33 33,506.40 33,506.40 33,500.01 33,500.01 331.0K
10:34 33,498.77 33,507.74 33,498.77 33,507.74 363.6K
10:35 33,511.43 33,512.73 33,509.59 33,509.59 283.2K
10:36 33,514.25 33,517.28 33,514.25 33,516.84 481.8K
10:37 33,526.08 33,530.63 33,526.08 33,530.63 413.7K
10:38 33,531.21 33,531.21 33,528.19 33,530.33 313.6K
10:39 33,530.75 33,535.79 33,530.75 33,535.69 270.7K
10:40 33,537.70 33,542.17 33,537.70 33,542.17 399.3K
10:41 33,545.22 33,548.97 33,545.22 33,548.97 243.0K
10:42 33,551.06 33,551.06 33,547.95 33,550.52 309.6K
10:43 33,553.19 33,553.19 33,547.17 33,547.17 525.9K
10:44 33,544.05 33,545.94 33,543.05 33,544.74 249.3K
10:45 33,547.33 33,555.94 33,547.33 33,555.94 345.4K
10:46 33,555.29 33,555.97 33,554.66 33,555.97 319.0K
10:47 33,555.18 33,556.61 33,554.65 33,554.65 382.3K
10:48 33,556.54 33,562.81 33,556.54 33,562.81 373.3K
10:49 33,564.96 33,572.23 33,564.96 33,570.72 443.7K
10:50 33,566.18 33,571.53 33,565.60 33,571.53 334.1K
10:51 33,573.99 33,581.98 33,573.99 33,581.98 290.3K
10:52 33,579.76 33,582.43 33,579.38 33,582.43 331.3K
10:53 33,583.92 33,585.82 33,583.92 33,584.46 259.1K
10:54 33,583.91 33,585.97 33,583.91 33,585.97 260.3K
10:55 33,589.41 33,593.31 33,589.41 33,592.40 409.8K
10:56 33,593.83 33,597.00 33,593.83 33,595.76 312.7K
10:57 33,598.38 33,605.40 33,598.38 33,600.34 249.3K
10:58 33,599.31 33,601.12 33,599.31 33,599.85 281.0K
10:59 33,597.85 33,597.85 33,591.88 33,591.88 463.6K
11:00 33,592.82 33,600.68 33,592.82 33,598.25 457.4K
11:01 33,602.82 33,608.65 33,602.82 33,608.54 436.9K
11:02 33,613.07 33,613.33 33,609.70 33,609.70 423.5K
11:03 33,610.36 33,617.81 33,610.36 33,617.81 319.1K
11:04 33,615.63 33,615.63 33,611.62 33,614.89 228.1K
11:05 33,617.90 33,629.24 33,617.90 33,629.24 756.5K
11:06 33,624.81 33,624.81 33,617.44 33,617.44 400.7K
11:07 33,612.41 33,615.35 33,610.57 33,615.35 271.2K
11:08 33,616.53 33,625.87 33,616.53 33,625.87 261.7K
11:09 33,628.56 33,628.56 33,626.60 33,628.33 452.6K
11:10 33,628.68 33,632.46 33,628.68 33,629.60 230.5K
11:11 33,628.77 33,628.77 33,625.36 33,626.43 255.6K
11:12 33,626.33 33,628.95 33,626.33 33,626.84 280.5K
11:13 33,629.64 33,632.20 33,629.64 33,630.76 355.8K
11:14 33,630.03 33,630.89 33,627.63 33,627.63 308.6K
11:15 33,626.52 33,626.52 33,614.21 33,614.21 618.3K
11:16 33,614.17 33,616.72 33,613.98 33,613.98 276.5K
11:17 33,613.59 33,613.59 33,608.02 33,608.02 311.8K
11:18 33,601.56 33,601.56 33,599.41 33,600.05 319.5K
11:19 33,597.53 33,602.60 33,597.53 33,599.05 281.5K
11:20 33,596.69 33,603.35 33,596.69 33,603.35 284.0K
11:21 33,602.02 33,604.10 33,600.97 33,604.10 199.0K
11:22 33,603.09 33,608.98 33,603.09 33,608.98 284.4K
11:23 33,610.62 33,610.62 33,605.00 33,609.19 287.5K
11:24 33,608.93 33,608.93 33,606.65 33,607.19 269.3K
11:25 33,609.31 33,617.03 33,609.31 33,616.33 318.9K
11:26 33,618.07 33,618.07 33,614.25 33,615.12 280.1K
11:27 33,613.72 33,613.72 33,602.30 33,602.30 473.0K
11:28 33,601.61 33,606.14 33,601.61 33,604.87 173.9K
11:29 33,603.09 33,610.01 33,603.09 33,609.41 284.1K
11:30 33,608.01 33,608.01 33,603.81 33,603.81 308.0K
11:31 33,601.98 33,601.98 33,589.94 33,589.94 350.0K
11:32 33,590.13 33,590.66 33,586.39 33,586.39 271.1K
11:33 33,589.94 33,593.40 33,589.94 33,593.40 302.7K
11:34 33,593.12 33,593.12 33,585.16 33,585.62 216.1K
11:35 33,579.41 33,579.41 33,571.07 33,571.07 508.0K
11:36 33,570.42 33,575.19 33,570.42 33,573.65 286.3K
11:37 33,572.05 33,573.04 33,570.99 33,570.99 188.8K
11:38 33,566.88 33,567.15 33,566.37 33,566.37 251.3K
11:39 33,564.91 33,564.99 33,558.47 33,558.47 469.4K
11:40 33,556.44 33,556.44 33,549.40 33,551.54 472.1K
11:41 33,554.54 33,558.74 33,554.54 33,557.41 411.5K
11:42 33,556.99 33,556.99 33,551.72 33,553.04 199.4K
11:43 33,552.26 33,556.80 33,552.26 33,556.80 264.2K
11:44 33,552.90 33,560.17 33,552.90 33,560.17 376.7K
11:45 33,560.27 33,563.35 33,560.27 33,561.70 310.8K
11:46 33,562.32 33,563.76 33,555.03 33,555.03 295.0K
11:47 33,554.07 33,555.44 33,553.22 33,555.44 186.6K
11:48 33,550.61 33,557.18 33,550.61 33,557.18 244.5K
11:49 33,556.56 33,565.33 33,556.56 33,565.33 306.5K
11:50 33,567.40 33,568.90 33,566.80 33,568.35 210.3K
11:51 33,567.60 33,574.50 33,567.60 33,574.50 230.6K
11:52 33,575.07 33,575.07 33,572.93 33,573.99 200.0K
11:53 33,571.07 33,575.52 33,571.07 33,575.52 256.3K
11:54 33,576.85 33,576.85 33,575.43 33,575.43 162.5K
11:55 33,574.30 33,577.81 33,574.30 33,577.81 181.2K
11:56 33,576.73 33,577.71 33,576.39 33,576.48 219.5K
11:57 33,577.73 33,581.41 33,577.73 33,581.41 205.2K
11:58 33,580.68 33,580.68 33,573.48 33,574.01 261.2K
11:59 33,575.02 33,577.87 33,575.02 33,577.87 204.4K
12:00 33,578.45 33,580.16 33,577.50 33,580.16 364.1K
12:01 33,577.77 33,577.77 33,566.00 33,566.00 314.7K
12:02 33,564.87 33,566.41 33,564.87 33,566.23 302.7K
12:03 33,565.29 33,566.58 33,564.41 33,565.40 207.4K
12:04 33,564.98 33,567.01 33,564.50 33,567.01 241.1K
12:05 33,566.76 33,568.40 33,565.19 33,565.49 262.3K
12:06 33,562.39 33,562.39 33,560.41 33,560.41 224.7K
12:07 33,560.70 33,563.68 33,560.70 33,563.57 188.1K
12:08 33,562.79 33,563.82 33,561.69 33,561.69 250.7K
12:09 33,561.59 33,562.04 33,561.59 33,561.72 280.6K
12:10 33,562.15 33,563.75 33,562.15 33,562.57 207.2K
12:11 33,562.16 33,563.23 33,560.19 33,563.23 166.6K
12:12 33,562.25 33,564.18 33,561.72 33,561.72 163.0K
12:13 33,564.02 33,564.63 33,563.93 33,563.93 196.4K
12:14 33,567.58 33,568.78 33,566.92 33,566.92 233.4K
12:15 33,566.49 33,570.95 33,566.49 33,570.95 225.6K
12:16 33,570.81 33,570.81 33,565.13 33,565.13 474.6K
12:17 33,564.98 33,564.98 33,556.65 33,557.62 293.4K
12:18 33,560.47 33,560.86 33,560.14 33,560.14 234.6K
12:19 33,559.75 33,559.75 33,555.43 33,555.43 191.9K
12:20 33,556.02 33,556.02 33,552.02 33,552.02 264.7K
12:21 33,547.52 33,549.27 33,547.52 33,549.27 248.6K
12:22 33,549.35 33,553.22 33,549.35 33,553.22 192.4K
12:23 33,552.91 33,552.91 33,551.03 33,551.03 154.5K
12:24 33,551.55 33,555.71 33,551.55 33,555.71 170.7K
12:25 33,556.22 33,560.92 33,556.22 33,560.92 178.4K
12:26 33,563.04 33,563.82 33,561.18 33,563.82 206.6K
12:27 33,563.63 33,563.63 33,562.00 33,562.00 160.9K
12:28 33,560.54 33,560.88 33,559.00 33,559.00 194.9K
12:29 33,557.22 33,564.45 33,557.22 33,564.45 220.6K
12:30 33,566.92 33,572.03 33,566.92 33,569.50 252.3K
12:31 33,570.19 33,571.84 33,570.19 33,571.84 402.9K
12:32 33,572.30 33,574.38 33,570.71 33,573.34 157.0K
12:33 33,573.25 33,574.50 33,573.25 33,574.42 193.4K
12:34 33,573.26 33,578.31 33,573.26 33,578.31 146.6K
12:35 33,576.89 33,576.89 33,572.17 33,572.17 233.5K
12:36 33,571.50 33,571.57 33,568.98 33,569.30 231.6K
12:37 33,568.97 33,568.97 33,562.84 33,562.84 214.8K
12:38 33,563.60 33,564.82 33,562.87 33,564.82 155.7K
12:39 33,563.55 33,565.88 33,562.36 33,565.88 170.6K
12:40 33,566.69 33,569.63 33,566.69 33,567.57 173.7K
12:41 33,569.51 33,569.88 33,567.37 33,569.88 191.2K
12:42 33,571.87 33,572.54 33,571.22 33,572.54 191.0K
12:43 33,573.01 33,576.68 33,572.79 33,576.68 165.6K
12:44 33,576.09 33,577.39 33,573.94 33,573.94 182.3K
12:45 33,572.28 33,572.28 33,569.17 33,569.17 143.8K
12:46 33,569.09 33,570.52 33,569.09 33,570.11 191.4K
12:47 33,566.90 33,568.63 33,566.64 33,566.90 188.5K
12:48 33,565.47 33,567.30 33,565.47 33,566.87 269.7K
12:49 33,567.41 33,567.41 33,566.76 33,566.84 249.2K
12:50 33,567.01 33,568.71 33,565.97 33,568.71 199.3K
12:51 33,570.82 33,570.82 33,570.34 33,570.78 207.7K
12:52 33,572.02 33,575.40 33,572.02 33,573.22 319.0K
12:53 33,573.46 33,574.26 33,573.46 33,573.98 142.5K
12:54 33,573.22 33,574.56 33,573.05 33,574.56 151.7K
12:55 33,576.44 33,578.92 33,575.38 33,575.38 226.5K
12:56 33,574.84 33,574.84 33,572.09 33,573.18 209.0K
12:57 33,572.23 33,573.06 33,571.14 33,572.14 195.3K
12:58 33,573.34 33,575.49 33,573.34 33,575.49 173.2K
12:59 33,575.15 33,579.00 33,575.15 33,579.00 190.1K
13:00 33,580.00 33,580.00 33,579.30 33,579.79 156.9K
13:01 33,582.88 33,582.88 33,581.15 33,581.15 255.1K
13:02 33,579.25 33,582.16 33,579.25 33,582.16 248.0K
13:03 33,582.49 33,582.49 33,576.89 33,577.31 366.1K
13:04 33,578.23 33,578.23 33,577.32 33,577.32 228.1K
13:05 33,576.80 33,577.24 33,574.73 33,574.73 531.1K
13:06 33,570.07 33,570.07 33,565.49 33,565.49 247.9K
13:07 33,565.80 33,565.80 33,557.83 33,557.83 269.5K
13:08 33,557.19 33,560.47 33,557.19 33,560.47 178.8K
13:09 33,561.40 33,562.25 33,559.71 33,562.25 280.4K
13:10 33,564.91 33,568.25 33,564.91 33,568.25 270.1K
13:11 33,569.49 33,570.92 33,568.98 33,568.98 166.8K
13:12 33,566.98 33,567.22 33,565.97 33,565.97 203.8K
13:13 33,566.12 33,567.16 33,566.12 33,566.36 142.9K
13:14 33,566.23 33,566.23 33,563.41 33,563.59 208.3K
13:15 33,566.22 33,569.97 33,566.22 33,569.97 264.4K
13:16 33,569.49 33,570.57 33,569.49 33,569.58 203.6K
13:17 33,572.24 33,576.32 33,572.24 33,576.32 154.2K
13:18 33,574.97 33,575.19 33,573.69 33,574.69 152.8K
13:19 33,574.52 33,575.07 33,573.66 33,575.07 166.2K
13:20 33,574.48 33,576.88 33,574.48 33,575.77 270.2K
13:21 33,575.57 33,577.86 33,575.57 33,577.68 142.3K
13:22 33,577.13 33,581.96 33,577.13 33,581.96 211.7K
13:23 33,583.08 33,586.18 33,583.08 33,584.43 246.1K
13:24 33,585.35 33,587.63 33,582.64 33,587.63 258.5K
13:25 33,590.27 33,591.37 33,590.27 33,591.37 205.4K
13:26 33,588.63 33,588.63 33,585.00 33,585.51 183.6K
13:27 33,584.63 33,587.12 33,584.63 33,587.12 148.8K
13:28 33,587.89 33,592.73 33,587.89 33,592.37 211.2K
13:29 33,588.67 33,588.67 33,585.93 33,586.08 156.2K
13:30 33,589.45 33,594.00 33,589.45 33,591.86 257.7K
13:31 33,591.67 33,591.67 33,589.73 33,589.73 163.8K
13:32 33,587.34 33,587.34 33,586.25 33,586.60 151.4K
13:33 33,585.96 33,585.96 33,580.59 33,580.59 232.7K
13:34 33,580.44 33,580.44 33,576.31 33,576.31 168.8K
13:35 33,576.63 33,577.06 33,573.99 33,573.99 160.7K
13:36 33,571.33 33,571.33 33,567.43 33,567.43 204.3K
13:37 33,569.58 33,570.70 33,569.18 33,570.70 226.0K
13:38 33,568.86 33,571.67 33,568.86 33,571.67 192.8K
13:39 33,570.68 33,572.04 33,570.68 33,572.04 161.2K
13:40 33,572.55 33,572.55 33,566.44 33,566.44 155.2K
13:41 33,565.97 33,565.97 33,563.38 33,564.75 184.7K
13:42 33,565.09 33,569.80 33,565.09 33,569.80 177.8K
13:43 33,570.05 33,570.17 33,569.96 33,570.16 138.1K
13:44 33,569.55 33,569.55 33,566.80 33,567.68 216.8K
13:45 33,566.12 33,566.12 33,564.76 33,564.93 197.4K
13:46 33,563.95 33,563.95 33,561.32 33,563.06 264.3K
13:47 33,563.58 33,566.57 33,563.58 33,565.15 149.0K
13:48 33,564.69 33,565.67 33,564.67 33,564.67 180.1K
13:49 33,564.42 33,564.42 33,563.41 33,563.41 326.5K
13:50 33,561.50 33,561.50 33,560.05 33,561.18 243.8K
13:51 33,562.93 33,567.68 33,562.93 33,567.31 223.8K
13:52 33,566.45 33,571.09 33,561.47 33,561.47 334.0K
13:53 33,562.11 33,565.99 33,562.11 33,565.99 178.5K
13:54 33,567.38 33,567.38 33,563.28 33,563.28 173.8K
13:55 33,563.51 33,563.51 33,559.75 33,560.58 203.3K
13:56 33,558.22 33,558.22 33,556.87 33,557.66 203.4K
13:57 33,557.66 33,557.66 33,557.42 33,557.57 235.6K
13:58 33,556.63 33,558.39 33,555.96 33,558.29 218.0K
13:59 33,558.51 33,560.53 33,558.51 33,560.53 233.8K
14:00 33,562.77 33,568.97 33,562.77 33,568.97 253.7K
14:01 33,569.83 33,569.94 33,568.43 33,568.43 233.5K
14:02 33,568.74 33,568.74 33,566.82 33,566.82 214.8K
14:03 33,566.64 33,573.87 33,566.64 33,573.87 228.9K
14:04 33,574.21 33,574.21 33,570.28 33,570.28 214.5K
14:05 33,570.73 33,573.15 33,568.38 33,573.15 212.7K
14:06 33,577.68 33,584.65 33,577.68 33,584.65 198.6K
14:07 33,586.27 33,586.53 33,586.14 33,586.52 167.9K
14:08 33,585.50 33,585.50 33,582.57 33,582.70 299.9K
14:09 33,582.67 33,585.25 33,582.67 33,585.25 126.6K
14:10 33,584.86 33,591.67 33,584.86 33,591.67 693.4K
14:11 33,593.13 33,594.88 33,593.13 33,593.25 212.6K
14:12 33,593.46 33,593.54 33,593.46 33,593.50 196.2K
14:13 33,594.33 33,598.12 33,594.33 33,598.12 168.2K
14:14 33,597.89 33,597.89 33,596.56 33,597.05 156.9K
14:15 33,597.83 33,598.39 33,595.43 33,598.39 286.9K
14:16 33,602.65 33,603.98 33,602.34 33,603.38 171.4K
14:17 33,601.63 33,604.53 33,600.77 33,604.53 238.8K
14:18 33,606.41 33,608.51 33,605.37 33,608.51 277.2K
14:19 33,608.75 33,612.03 33,608.75 33,612.03 203.4K
14:20 33,613.01 33,613.01 33,608.92 33,608.92 333.8K
14:21 33,611.00 33,616.92 33,611.00 33,616.92 205.7K
14:22 33,615.92 33,615.92 33,614.63 33,614.63 158.5K
14:23 33,616.47 33,616.47 33,609.83 33,609.83 291.0K
14:24 33,607.89 33,610.12 33,607.89 33,610.12 245.7K
14:25 33,610.95 33,611.04 33,609.80 33,609.80 225.9K
14:26 33,609.83 33,609.83 33,607.65 33,607.65 201.8K
14:27 33,607.62 33,610.31 33,607.00 33,607.96 240.1K
14:28 33,608.06 33,608.06 33,607.05 33,607.59 173.1K
14:29 33,608.54 33,612.67 33,608.54 33,612.67 206.9K
14:30 33,614.00 33,614.61 33,611.98 33,612.02 254.0K
14:31 33,612.21 33,616.08 33,611.75 33,616.08 267.4K
14:32 33,619.16 33,619.16 33,617.64 33,617.79 311.8K
14:33 33,618.32 33,620.26 33,618.18 33,620.26 172.6K
14:34 33,620.44 33,620.44 33,617.55 33,617.55 150.2K
14:35 33,617.39 33,617.76 33,617.23 33,617.23 207.4K
14:36 33,617.47 33,617.77 33,615.24 33,615.24 282.5K
14:37 33,614.13 33,617.72 33,614.13 33,617.72 358.3K
14:38 33,618.25 33,621.43 33,618.25 33,619.93 257.9K
14:39 33,619.30 33,619.30 33,618.16 33,618.52 174.0K
14:40 33,617.97 33,617.97 33,613.19 33,613.19 194.4K
14:41 33,612.42 33,613.31 33,611.74 33,613.31 172.2K
14:42 33,612.37 33,615.79 33,612.37 33,615.79 163.0K
14:43 33,617.02 33,621.74 33,616.86 33,621.74 204.9K
14:44 33,623.22 33,628.51 33,623.22 33,628.51 219.0K
14:45 33,630.20 33,634.17 33,630.20 33,634.17 237.7K
14:46 33,635.00 33,639.15 33,635.00 33,639.15 408.6K
14:47 33,638.27 33,638.41 33,637.26 33,638.08 219.1K
14:48 33,638.65 33,640.78 33,638.65 33,639.98 280.9K
14:49 33,639.94 33,641.43 33,639.94 33,641.30 180.8K
14:50 33,641.81 33,643.77 33,640.64 33,640.64 199.0K
14:51 33,640.08 33,644.41 33,640.08 33,644.41 197.8K
14:52 33,644.67 33,644.67 33,637.63 33,637.63 229.3K
14:53 33,636.22 33,636.22 33,632.38 33,632.38 220.2K
14:54 33,633.64 33,633.64 33,629.60 33,629.60 163.1K
14:55 33,629.29 33,629.29 33,627.50 33,627.50 162.1K
14:56 33,633.68 33,638.63 33,633.68 33,637.98 276.7K
14:57 33,637.32 33,640.64 33,637.32 33,639.55 214.6K
14:58 33,640.03 33,640.67 33,639.07 33,639.07 187.3K
14:59 33,638.80 33,642.57 33,638.80 33,641.96 183.5K
15:00 33,641.45 33,641.45 33,637.43 33,637.43 218.2K
15:01 33,636.60 33,638.35 33,636.60 33,638.35 209.1K
15:02 33,636.15 33,636.15 33,632.57 33,632.57 241.9K
15:03 33,631.95 33,631.95 33,630.56 33,630.81 273.5K
15:04 33,628.76 33,628.76 33,625.37 33,625.37 212.6K
15:05 33,625.30 33,626.97 33,621.85 33,621.85 193.9K
15:06 33,622.05 33,623.40 33,622.05 33,623.40 282.6K
15:07 33,622.27 33,622.27 33,617.66 33,617.66 194.2K
15:08 33,616.71 33,617.88 33,614.48 33,614.48 216.1K
15:09 33,612.66 33,612.66 33,609.62 33,609.62 275.8K
15:10 33,609.49 33,609.49 33,608.12 33,608.19 194.5K
15:11 33,608.88 33,608.88 33,603.46 33,603.46 234.8K
15:12 33,602.29 33,602.29 33,594.88 33,594.88 232.0K
15:13 33,593.49 33,599.00 33,593.49 33,599.00 298.6K
15:14 33,597.62 33,597.62 33,596.10 33,597.05 227.7K
15:15 33,597.92 33,597.92 33,592.28 33,594.60 285.4K
15:16 33,594.27 33,596.18 33,594.27 33,596.15 298.8K
15:17 33,596.59 33,597.70 33,596.47 33,597.70 304.8K
15:18 33,600.58 33,600.58 33,599.38 33,599.66 315.4K
15:19 33,604.98 33,605.70 33,603.79 33,603.79 387.2K
15:20 33,599.32 33,600.62 33,598.63 33,600.62 221.7K
15:21 33,600.52 33,600.77 33,599.65 33,599.65 263.6K
15:22 33,599.59 33,599.59 33,597.31 33,598.30 322.0K
15:23 33,598.15 33,599.20 33,597.66 33,599.20 225.0K
15:24 33,599.50 33,601.34 33,599.50 33,601.23 321.7K
15:25 33,600.53 33,600.89 33,599.97 33,600.89 217.6K
15:26 33,602.09 33,602.09 33,599.59 33,599.59 303.8K
15:27 33,598.04 33,598.04 33,597.19 33,597.86 271.5K
15:28 33,600.12 33,600.86 33,598.68 33,598.68 227.4K
15:29 33,597.46 33,603.13 33,597.46 33,603.13 326.3K
15:30 33,606.37 33,606.37 33,604.27 33,605.21 328.2K
15:31 33,603.52 33,603.52 33,600.91 33,600.91 291.6K
15:32 33,600.54 33,604.48 33,600.54 33,604.48 265.8K
15:33 33,604.93 33,604.93 33,599.19 33,599.19 342.5K
15:34 33,598.45 33,598.45 33,596.25 33,596.25 284.6K
15:35 33,596.03 33,600.53 33,596.03 33,600.53 456.3K
15:36 33,600.96 33,602.47 33,600.96 33,601.46 283.3K
15:37 33,603.62 33,605.45 33,603.62 33,605.45 282.1K
15:38 33,605.90 33,606.50 33,605.15 33,605.15 323.4K
15:39 33,605.37 33,605.37 33,605.06 33,605.13 304.1K
15:40 33,605.10 33,607.21 33,605.10 33,606.70 462.1K
15:41 33,607.68 33,612.12 33,607.68 33,609.92 551.3K
15:42 33,618.24 33,618.24 33,618.24 33,618.24 446.5K
15:43 33,618.88 33,626.96 33,618.88 33,626.96 586.8K
15:44 33,626.69 33,626.69 33,625.38 33,625.67 524.2K
15:45 33,625.12 33,625.94 33,624.77 33,625.94 483.6K
15:46 33,624.31 33,625.77 33,623.07 33,623.94 474.5K
15:47 33,624.13 33,627.35 33,624.13 33,627.35 554.8K
15:48 33,626.67 33,627.90 33,626.67 33,627.90 400.8K
15:49 33,628.20 33,635.00 33,628.20 33,635.00 637.9K
15:50 33,641.25 33,641.25 33,621.16 33,621.16 1,989.4K
15:51 33,617.71 33,617.71 33,614.19 33,617.00 996.7K
15:52 33,615.85 33,619.86 33,615.85 33,618.60 745.7K
15:53 33,622.33 33,622.33 33,618.67 33,618.67 783.1K
15:54 33,619.36 33,621.22 33,619.36 33,619.71 917.2K
15:55 33,625.58 33,634.93 33,625.58 33,632.87 1,726.6K
15:56 33,629.78 33,639.82 33,629.78 33,639.01 1,584.3K
15:57 33,638.22 33,641.88 33,638.22 33,641.88 1,387.7K
15:58 33,641.12 33,641.12 33,635.79 33,635.79 1,856.8K
15:59 33,633.59 33,633.59 33,631.41 33,632.92 2,750.4K
16:00 33,630.73 33,630.76 33,630.73 33,630.76 121,309.6K
16:01 33,630.76 33,630.76 33,630.76 33,630.76 130.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available