S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,134.34
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,255.35 12,264.73 12,255.35 12,261.39 20,872.6K
09:31 12,260.00 12,264.09 12,260.00 12,263.75 354.7K
09:32 12,263.31 12,273.83 12,263.31 12,273.83 537.0K
09:33 12,278.77 12,296.01 12,278.77 12,296.01 1,322.5K
09:34 12,298.21 12,302.27 12,298.21 12,301.95 468.1K
09:35 12,297.47 12,299.92 12,296.26 12,299.92 326.5K
09:36 12,308.00 12,313.40 12,308.00 12,311.22 495.1K
09:37 12,310.07 12,312.95 12,310.07 12,311.46 217.9K
09:38 12,308.21 12,308.21 12,293.98 12,293.98 195.2K
09:39 12,292.79 12,297.87 12,292.79 12,297.51 174.5K
09:40 12,302.43 12,302.96 12,301.67 12,302.96 185.9K
09:41 12,304.83 12,308.52 12,304.83 12,308.52 264.2K
09:42 12,306.86 12,306.86 12,298.95 12,298.95 204.1K
09:43 12,296.52 12,298.18 12,293.82 12,293.82 127.7K
09:44 12,291.85 12,291.85 12,286.31 12,286.31 201.3K
09:45 12,287.65 12,292.19 12,287.65 12,288.52 186.3K
09:46 12,287.31 12,287.31 12,281.28 12,282.42 147.3K
09:47 12,283.85 12,286.22 12,283.63 12,286.22 171.8K
09:48 12,288.51 12,293.14 12,286.93 12,293.14 122.0K
09:49 12,295.78 12,295.78 12,292.69 12,292.69 106.8K
09:50 12,293.69 12,294.69 12,293.07 12,293.36 242.8K
09:51 12,289.10 12,289.34 12,288.56 12,289.34 108.6K
09:52 12,287.76 12,292.11 12,287.76 12,292.11 225.1K
09:53 12,292.33 12,293.01 12,290.95 12,290.95 118.3K
09:54 12,286.22 12,286.22 12,284.54 12,285.33 142.4K
09:55 12,285.27 12,285.27 12,281.51 12,282.45 193.5K
09:56 12,281.89 12,281.89 12,278.87 12,279.04 233.7K
09:57 12,282.01 12,282.78 12,279.83 12,281.07 166.0K
09:58 12,284.01 12,284.01 12,282.60 12,282.73 201.0K
09:59 12,283.22 12,283.22 12,282.23 12,282.76 127.1K
10:00 12,282.86 12,283.55 12,278.34 12,278.34 185.7K
10:01 12,277.13 12,277.13 12,274.37 12,274.37 162.4K
10:02 12,276.33 12,276.64 12,270.22 12,270.62 153.7K
10:03 12,267.92 12,267.92 12,263.86 12,266.08 157.5K
10:04 12,268.23 12,269.09 12,268.23 12,268.63 81.3K
10:05 12,268.90 12,275.39 12,268.90 12,272.75 149.2K
10:06 12,271.97 12,271.97 12,264.96 12,264.96 127.7K
10:07 12,264.95 12,269.42 12,264.95 12,269.42 151.7K
10:08 12,273.24 12,277.57 12,273.24 12,277.57 162.8K
10:09 12,278.80 12,278.80 12,276.98 12,278.49 149.3K
10:10 12,276.79 12,278.37 12,276.63 12,276.63 131.0K
10:11 12,275.79 12,275.80 12,266.42 12,266.42 186.1K
10:12 12,265.87 12,269.82 12,265.87 12,269.82 104.8K
10:13 12,273.50 12,279.39 12,273.50 12,279.39 224.7K
10:14 12,279.71 12,280.53 12,278.35 12,280.53 123.1K
10:15 12,280.04 12,280.04 12,277.58 12,277.58 162.8K
10:16 12,271.82 12,271.82 12,266.02 12,266.02 260.2K
10:17 12,264.96 12,265.71 12,264.54 12,264.54 67.6K
10:18 12,263.93 12,263.93 12,262.87 12,262.87 98.4K
10:19 12,266.61 12,267.10 12,265.40 12,267.04 143.1K
10:20 12,265.58 12,265.94 12,265.26 12,265.26 122.7K
10:21 12,266.85 12,269.97 12,266.85 12,269.38 132.0K
10:22 12,270.07 12,270.07 12,269.44 12,269.44 133.5K
10:23 12,268.72 12,268.72 12,267.23 12,267.96 329.4K
10:24 12,267.28 12,267.28 12,266.09 12,266.62 50.0K
10:25 12,266.70 12,266.70 12,262.92 12,262.92 136.2K
10:26 12,263.39 12,263.39 12,262.63 12,262.93 113.0K
10:27 12,262.65 12,266.81 12,262.64 12,266.81 144.8K
10:28 12,266.18 12,267.09 12,265.67 12,267.09 75.4K
10:29 12,266.30 12,266.30 12,262.01 12,262.33 148.9K
10:30 12,265.06 12,265.57 12,264.96 12,265.57 95.7K
10:31 12,266.40 12,266.44 12,265.58 12,265.58 70.8K
10:32 12,264.81 12,264.81 12,262.28 12,264.09 140.0K
10:33 12,265.24 12,267.15 12,265.24 12,266.55 78.6K
10:34 12,266.43 12,266.43 12,263.85 12,263.85 322.7K
10:35 12,264.31 12,264.31 12,263.21 12,263.52 75.7K
10:36 12,264.15 12,269.03 12,264.15 12,269.03 444.9K
10:37 12,271.32 12,271.61 12,271.16 12,271.16 97.6K
10:38 12,271.37 12,272.87 12,271.37 12,272.87 66.8K
10:39 12,272.81 12,277.21 12,272.81 12,276.72 328.8K
10:40 12,276.90 12,277.32 12,273.49 12,277.32 120.9K
10:41 12,276.53 12,276.78 12,273.21 12,273.21 92.5K
10:42 12,273.52 12,273.52 12,270.82 12,270.82 135.1K
10:43 12,271.71 12,273.92 12,271.71 12,273.40 64.7K
10:44 12,273.41 12,273.95 12,273.26 12,273.26 56.4K
10:45 12,273.21 12,273.21 12,271.53 12,271.96 84.6K
10:46 12,273.18 12,273.18 12,271.58 12,271.63 84.7K
10:47 12,271.25 12,271.25 12,270.38 12,270.38 90.0K
10:48 12,269.64 12,271.43 12,269.26 12,271.43 89.2K
10:49 12,272.73 12,273.24 12,272.23 12,272.23 129.6K
10:50 12,271.67 12,271.91 12,271.43 12,271.43 66.3K
10:51 12,270.51 12,271.58 12,270.51 12,271.03 98.3K
10:52 12,270.94 12,271.00 12,268.75 12,268.75 66.6K
10:53 12,268.40 12,268.40 12,265.32 12,265.32 76.6K
10:54 12,265.08 12,266.10 12,265.08 12,265.53 91.5K
10:55 12,263.58 12,265.04 12,262.74 12,262.74 96.5K
10:56 12,262.82 12,264.69 12,262.82 12,264.60 74.4K
10:57 12,264.33 12,264.33 12,263.38 12,263.83 62.5K
10:58 12,263.33 12,267.45 12,263.33 12,267.37 62.5K
10:59 12,266.85 12,266.85 12,263.33 12,263.77 64.3K
11:00 12,263.99 12,263.99 12,260.40 12,260.66 88.5K
11:01 12,262.26 12,266.78 12,262.26 12,266.77 156.6K
11:02 12,267.83 12,271.41 12,267.83 12,271.41 113.1K
11:03 12,271.31 12,274.78 12,271.02 12,274.78 93.6K
11:04 12,275.25 12,278.06 12,275.25 12,276.58 143.0K
11:05 12,274.50 12,274.50 12,271.29 12,271.29 78.5K
11:06 12,271.24 12,275.12 12,271.24 12,274.82 239.4K
11:07 12,276.25 12,278.61 12,276.25 12,278.61 152.2K
11:08 12,279.07 12,281.57 12,279.07 12,281.57 83.6K
11:09 12,281.81 12,281.91 12,280.79 12,281.91 50.6K
11:10 12,282.42 12,285.60 12,282.42 12,285.57 418.7K
11:11 12,285.55 12,285.55 12,283.32 12,283.40 104.1K
11:12 12,284.77 12,285.20 12,284.18 12,284.84 124.1K
11:13 12,284.52 12,288.22 12,284.52 12,288.22 320.2K
11:14 12,288.34 12,288.34 12,287.13 12,287.13 182.9K
11:15 12,288.15 12,288.15 12,283.54 12,283.58 95.6K
11:16 12,283.61 12,285.56 12,283.61 12,285.56 66.2K
11:17 12,286.74 12,286.74 12,284.03 12,284.03 82.1K
11:18 12,283.16 12,283.16 12,276.59 12,276.59 140.2K
11:19 12,274.16 12,274.16 12,270.12 12,270.46 144.9K
11:20 12,270.62 12,270.62 12,266.36 12,268.75 95.3K
11:21 12,269.35 12,269.35 12,267.43 12,268.06 81.1K
11:22 12,269.21 12,276.51 12,269.21 12,276.51 83.8K
11:23 12,277.28 12,277.83 12,275.31 12,275.92 198.3K
11:24 12,274.15 12,275.45 12,274.15 12,275.30 84.8K
11:25 12,275.96 12,279.32 12,275.96 12,279.32 68.9K
11:26 12,278.01 12,279.07 12,276.87 12,277.43 67.4K
11:27 12,278.57 12,278.57 12,277.53 12,277.56 78.1K
11:28 12,277.22 12,277.22 12,274.86 12,274.86 87.4K
11:29 12,274.84 12,274.84 12,271.50 12,272.03 72.7K
11:30 12,273.36 12,273.47 12,273.25 12,273.35 102.9K
11:31 12,274.06 12,277.21 12,274.06 12,276.69 70.1K
11:32 12,276.46 12,279.21 12,276.25 12,278.59 138.9K
11:33 12,278.01 12,279.65 12,278.01 12,278.30 107.3K
11:34 12,278.05 12,279.74 12,278.05 12,279.74 61.3K
11:35 12,279.44 12,281.43 12,278.58 12,281.43 76.1K
11:36 12,282.57 12,282.90 12,281.48 12,281.48 78.1K
11:37 12,282.29 12,284.01 12,282.29 12,283.81 75.2K
11:38 12,283.54 12,283.54 12,281.88 12,281.88 51.9K
11:39 12,280.03 12,280.03 12,277.52 12,277.73 140.6K
11:40 12,277.46 12,278.94 12,277.46 12,278.72 90.5K
11:41 12,277.87 12,279.46 12,277.87 12,279.27 81.0K
11:42 12,279.44 12,281.13 12,279.04 12,281.13 99.2K
11:43 12,282.20 12,284.66 12,282.20 12,284.66 70.1K
11:44 12,286.35 12,287.49 12,286.35 12,287.23 80.4K
11:45 12,287.19 12,288.21 12,286.97 12,287.91 62.3K
11:46 12,287.68 12,287.94 12,286.04 12,286.04 87.5K
11:47 12,286.92 12,288.45 12,286.80 12,288.45 41.9K
11:48 12,289.03 12,290.62 12,289.03 12,290.62 44.1K
11:49 12,292.75 12,295.19 12,292.75 12,295.19 92.9K
11:50 12,295.74 12,297.73 12,295.74 12,297.73 180.4K
11:51 12,298.04 12,298.04 12,297.23 12,297.23 55.2K
11:52 12,297.31 12,297.31 12,295.43 12,295.43 47.0K
11:53 12,295.76 12,296.05 12,294.81 12,296.05 56.8K
11:54 12,294.74 12,295.40 12,293.35 12,293.35 54.7K
11:55 12,293.52 12,294.20 12,293.52 12,294.20 35.8K
11:56 12,294.33 12,294.82 12,291.01 12,291.26 84.0K
11:57 12,292.47 12,292.53 12,291.20 12,291.20 90.3K
11:58 12,289.17 12,293.09 12,289.17 12,293.09 97.5K
11:59 12,292.83 12,293.27 12,292.83 12,293.03 65.5K
12:00 12,292.53 12,294.43 12,291.85 12,293.48 63.9K
12:01 12,290.93 12,293.71 12,290.93 12,293.28 111.7K
12:02 12,293.16 12,294.30 12,293.16 12,293.71 11.9K
12:03 12,293.54 12,293.54 12,292.90 12,293.05 33.4K
12:04 12,293.64 12,295.47 12,293.64 12,294.68 39.3K
12:05 12,293.96 12,295.17 12,293.96 12,294.71 49.2K
12:06 12,294.71 12,295.48 12,294.39 12,295.48 204.1K
12:07 12,295.16 12,296.91 12,295.16 12,296.75 73.3K
12:08 12,297.61 12,299.59 12,297.61 12,299.59 72.3K
12:09 12,301.12 12,301.15 12,300.94 12,301.07 131.0K
12:10 12,299.68 12,299.68 12,297.60 12,297.82 66.9K
12:11 12,298.38 12,300.43 12,298.38 12,300.43 61.6K
12:12 12,298.93 12,298.93 12,295.27 12,295.27 48.6K
12:13 12,292.96 12,293.30 12,291.78 12,291.78 89.1K
12:14 12,292.08 12,294.30 12,292.08 12,294.30 50.5K
12:15 12,294.72 12,294.72 12,292.94 12,292.94 80.9K
12:16 12,292.17 12,292.63 12,291.03 12,291.03 57.0K
12:17 12,290.01 12,290.30 12,289.66 12,289.69 79.2K
12:18 12,289.79 12,289.79 12,288.06 12,288.06 75.2K
12:19 12,287.35 12,287.50 12,286.56 12,286.56 78.9K
12:20 12,286.79 12,288.17 12,286.79 12,287.78 155.4K
12:21 12,287.21 12,287.21 12,285.27 12,285.27 71.0K
12:22 12,285.10 12,287.43 12,285.10 12,287.43 49.3K
12:23 12,287.09 12,287.09 12,285.87 12,285.92 84.4K
12:24 12,287.22 12,287.22 12,286.39 12,286.49 58.7K
12:25 12,286.55 12,286.55 12,285.86 12,286.54 49.5K
12:26 12,287.80 12,289.13 12,287.80 12,288.70 44.6K
12:27 12,289.04 12,292.86 12,289.04 12,292.86 143.6K
12:28 12,293.42 12,293.42 12,292.11 12,292.11 44.9K
12:29 12,292.41 12,294.90 12,292.41 12,294.90 39.6K
12:30 12,292.62 12,295.46 12,292.62 12,295.46 88.5K
12:31 12,294.71 12,294.71 12,294.37 12,294.71 105.4K
12:32 12,296.13 12,296.13 12,295.33 12,295.33 72.2K
12:33 12,294.93 12,294.99 12,294.68 12,294.68 32.7K
12:34 12,294.62 12,295.47 12,294.62 12,294.85 46.3K
12:35 12,293.22 12,293.22 12,291.31 12,291.70 74.7K
12:36 12,292.65 12,293.12 12,291.14 12,291.14 56.6K
12:37 12,291.17 12,291.17 12,288.71 12,288.93 40.6K
12:38 12,287.70 12,288.63 12,287.70 12,288.63 41.3K
12:39 12,288.56 12,288.56 12,283.96 12,283.96 69.9K
12:40 12,284.65 12,286.03 12,284.65 12,286.03 54.4K
12:41 12,286.71 12,287.83 12,286.71 12,286.80 32.1K
12:42 12,286.68 12,286.93 12,285.99 12,285.99 42.6K
12:43 12,285.81 12,285.81 12,283.01 12,283.01 53.0K
12:44 12,282.57 12,282.57 12,281.30 12,281.30 59.6K
12:45 12,282.65 12,283.00 12,282.65 12,282.84 30.3K
12:46 12,283.38 12,283.64 12,282.76 12,282.76 37.4K
12:47 12,283.10 12,283.10 12,280.62 12,280.62 84.2K
12:48 12,278.89 12,281.39 12,278.89 12,281.23 224.5K
12:49 12,281.23 12,282.52 12,281.23 12,282.35 42.1K
12:50 12,282.38 12,283.75 12,282.38 12,282.39 34.8K
12:51 12,281.76 12,282.51 12,281.72 12,281.78 52.6K
12:52 12,283.07 12,283.07 12,277.70 12,278.60 110.7K
12:53 12,277.60 12,277.60 12,275.50 12,275.50 49.2K
12:54 12,276.12 12,276.12 12,275.11 12,275.11 38.2K
12:55 12,275.76 12,275.76 12,270.45 12,270.71 108.0K
12:56 12,269.71 12,270.48 12,269.71 12,270.45 80.3K
12:57 12,270.57 12,272.59 12,270.57 12,272.59 71.8K
12:58 12,273.49 12,273.49 12,272.08 12,272.18 92.3K
12:59 12,272.24 12,272.24 12,270.96 12,271.12 73.7K
13:00 12,271.44 12,273.20 12,271.44 12,272.95 48.9K
13:01 12,273.42 12,273.42 12,273.00 12,273.00 63.4K
13:02 12,272.02 12,272.02 12,271.28 12,271.28 70.3K
13:03 12,270.63 12,270.63 12,268.87 12,269.19 119.2K
13:04 12,270.03 12,270.03 12,269.19 12,269.19 98.7K
13:05 12,268.12 12,268.12 12,267.32 12,267.32 44.9K
13:06 12,267.24 12,267.26 12,265.07 12,265.07 71.7K
13:07 12,263.77 12,264.25 12,263.77 12,264.25 227.2K
13:08 12,263.36 12,263.36 12,262.84 12,263.33 69.5K
13:09 12,264.38 12,266.02 12,264.38 12,266.02 87.4K
13:10 12,267.12 12,267.72 12,266.47 12,266.47 45.1K
13:11 12,266.10 12,266.10 12,264.90 12,265.26 63.6K
13:12 12,265.14 12,265.50 12,264.79 12,265.50 40.9K
13:13 12,265.90 12,270.40 12,265.90 12,269.69 95.1K
13:14 12,269.94 12,270.92 12,269.94 12,270.89 41.2K
13:15 12,270.38 12,270.58 12,267.54 12,267.54 75.3K
13:16 12,266.39 12,267.58 12,266.39 12,267.58 41.7K
13:17 12,267.16 12,268.12 12,267.16 12,267.73 44.6K
13:18 12,267.53 12,270.39 12,267.53 12,270.39 56.0K
13:19 12,271.30 12,271.30 12,270.95 12,271.16 45.9K
13:20 12,270.87 12,271.85 12,270.87 12,271.85 59.1K
13:21 12,273.31 12,273.31 12,271.91 12,272.29 63.3K
13:22 12,272.42 12,272.42 12,272.11 12,272.38 28.5K
13:23 12,273.07 12,273.28 12,272.93 12,273.01 51.4K
13:24 12,273.40 12,273.56 12,270.04 12,270.04 145.0K
13:25 12,269.35 12,269.35 12,268.51 12,268.51 49.2K
13:26 12,268.48 12,268.85 12,267.72 12,267.86 61.2K
13:27 12,268.21 12,268.76 12,268.19 12,268.76 37.6K
13:28 12,269.27 12,271.60 12,269.27 12,271.60 35.0K
13:29 12,271.16 12,272.08 12,271.16 12,271.89 47.9K
13:30 12,272.25 12,272.88 12,271.85 12,271.85 42.7K
13:31 12,271.03 12,274.03 12,271.03 12,274.03 44.4K
13:32 12,273.75 12,273.75 12,272.95 12,273.59 60.6K
13:33 12,273.23 12,273.24 12,272.93 12,272.93 42.3K
13:34 12,273.23 12,273.76 12,273.23 12,273.76 52.9K
13:35 12,273.44 12,273.44 12,272.37 12,272.37 170.8K
13:36 12,272.13 12,272.45 12,272.13 12,272.13 98.1K
13:37 12,272.37 12,272.37 12,271.61 12,271.61 32.2K
13:38 12,272.01 12,272.01 12,271.38 12,271.99 86.5K
13:39 12,272.20 12,272.20 12,271.45 12,271.97 35.5K
13:40 12,271.19 12,273.54 12,271.19 12,273.54 72.7K
13:41 12,273.85 12,275.12 12,273.85 12,275.12 159.0K
13:42 12,274.50 12,274.50 12,274.18 12,274.42 126.5K
13:43 12,275.09 12,277.89 12,275.09 12,277.89 104.8K
13:44 12,277.95 12,278.03 12,277.76 12,277.91 25.1K
13:45 12,277.81 12,278.31 12,277.68 12,278.31 41.6K
13:46 12,278.40 12,279.08 12,278.14 12,278.59 21.5K
13:47 12,278.80 12,278.80 12,278.17 12,278.19 43.6K
13:48 12,277.57 12,278.19 12,277.57 12,277.93 74.5K
13:49 12,276.19 12,276.19 12,272.95 12,272.95 82.7K
13:50 12,273.58 12,273.58 12,271.29 12,271.29 53.2K
13:51 12,271.06 12,271.96 12,271.06 12,271.90 83.0K
13:52 12,271.48 12,272.41 12,271.44 12,272.41 26.1K
13:53 12,272.74 12,272.74 12,271.60 12,271.60 66.5K
13:54 12,271.90 12,273.21 12,271.75 12,273.21 43.2K
13:55 12,273.78 12,273.78 12,272.90 12,272.90 43.1K
13:56 12,273.01 12,273.14 12,272.80 12,273.14 47.3K
13:57 12,273.27 12,274.36 12,273.27 12,274.36 37.3K
13:58 12,275.47 12,275.47 12,274.28 12,274.28 60.6K
13:59 12,274.06 12,274.06 12,273.22 12,273.22 40.6K
14:00 12,273.27 12,277.51 12,273.27 12,277.51 137.0K
14:01 12,276.97 12,276.97 12,275.73 12,276.55 46.0K
14:02 12,275.90 12,277.50 12,275.90 12,277.50 49.2K
14:03 12,278.41 12,278.54 12,277.83 12,278.15 63.8K
14:04 12,277.32 12,277.32 12,272.94 12,272.94 105.6K
14:05 12,273.14 12,273.49 12,272.81 12,273.45 25.3K
14:06 12,273.54 12,273.54 12,271.38 12,271.38 172.4K
14:07 12,272.01 12,272.76 12,271.61 12,271.61 85.8K
14:08 12,271.44 12,271.92 12,271.30 12,271.92 41.6K
14:09 12,271.12 12,271.12 12,269.98 12,270.27 31.2K
14:10 12,272.81 12,273.48 12,272.81 12,273.18 91.8K
14:11 12,272.77 12,272.77 12,272.27 12,272.39 55.3K
14:12 12,272.75 12,273.55 12,272.75 12,272.92 77.1K
14:13 12,273.42 12,273.42 12,272.63 12,272.65 101.0K
14:14 12,273.78 12,273.78 12,272.48 12,273.49 61.4K
14:15 12,273.00 12,274.50 12,273.00 12,274.36 67.2K
14:16 12,274.73 12,275.17 12,274.56 12,275.17 67.4K
14:17 12,276.13 12,276.48 12,275.31 12,276.48 49.6K
14:18 12,275.94 12,276.21 12,275.87 12,276.16 140.6K
14:19 12,276.16 12,276.94 12,275.88 12,276.94 52.2K
14:20 12,277.68 12,278.59 12,277.68 12,278.59 53.2K
14:21 12,278.25 12,278.25 12,277.77 12,277.96 109.7K
14:22 12,278.01 12,278.01 12,276.49 12,277.34 62.0K
14:23 12,277.82 12,278.98 12,277.82 12,278.81 50.0K
14:24 12,279.03 12,279.03 12,277.42 12,277.43 184.0K
14:25 12,275.93 12,276.16 12,275.61 12,275.61 74.0K
14:26 12,274.84 12,275.30 12,274.84 12,274.87 39.3K
14:27 12,274.83 12,275.01 12,274.49 12,274.58 35.8K
14:28 12,274.70 12,274.70 12,274.26 12,274.26 41.5K
14:29 12,274.52 12,274.52 12,273.89 12,273.89 31.0K
14:30 12,273.88 12,278.83 12,273.88 12,278.83 192.7K
14:31 12,278.95 12,278.95 12,278.00 12,278.74 51.8K
14:32 12,277.87 12,278.17 12,277.32 12,278.17 92.1K
14:33 12,277.73 12,280.37 12,277.73 12,280.37 63.2K
14:34 12,280.90 12,281.88 12,280.80 12,281.88 99.3K
14:35 12,281.40 12,282.78 12,281.40 12,282.78 60.0K
14:36 12,283.47 12,283.47 12,281.41 12,282.14 61.4K
14:37 12,282.15 12,282.28 12,281.33 12,282.28 54.5K
14:38 12,282.19 12,284.94 12,282.19 12,284.94 93.5K
14:39 12,285.51 12,285.78 12,285.38 12,285.78 69.8K
14:40 12,285.03 12,285.55 12,285.03 12,285.14 92.5K
14:41 12,286.07 12,286.21 12,285.48 12,285.48 31.1K
14:42 12,284.86 12,285.47 12,284.80 12,285.34 69.0K
14:43 12,286.29 12,287.42 12,286.26 12,287.42 53.6K
14:44 12,286.89 12,286.89 12,286.17 12,286.34 55.8K
14:45 12,285.98 12,285.98 12,284.83 12,284.83 42.1K
14:46 12,284.68 12,285.16 12,284.48 12,284.92 60.3K
14:47 12,284.04 12,284.04 12,282.57 12,282.83 125.1K
14:48 12,283.06 12,284.00 12,283.06 12,283.99 32.9K
14:49 12,282.40 12,282.90 12,282.40 12,282.90 49.5K
14:50 12,282.52 12,282.52 12,280.66 12,280.66 82.2K
14:51 12,280.30 12,280.30 12,279.86 12,279.86 36.0K
14:52 12,279.59 12,282.30 12,279.59 12,282.30 128.0K
14:53 12,282.27 12,283.00 12,281.87 12,281.98 108.6K
14:54 12,282.11 12,282.77 12,282.02 12,282.02 246.4K
14:55 12,281.47 12,282.49 12,281.47 12,282.49 91.2K
14:56 12,282.10 12,283.57 12,282.10 12,283.42 87.5K
14:57 12,283.27 12,283.27 12,282.87 12,282.87 69.9K
14:58 12,283.65 12,283.68 12,283.48 12,283.48 41.3K
14:59 12,283.43 12,283.43 12,282.20 12,282.20 65.9K
15:00 12,282.08 12,282.40 12,281.97 12,282.40 77.2K
15:01 12,281.26 12,282.06 12,281.05 12,281.05 73.2K
15:02 12,281.75 12,281.75 12,281.14 12,281.23 42.5K
15:03 12,281.77 12,282.65 12,281.63 12,281.63 60.0K
15:04 12,282.41 12,283.31 12,282.41 12,283.31 48.2K
15:05 12,282.84 12,286.61 12,282.84 12,286.61 101.7K
15:06 12,286.86 12,287.13 12,285.80 12,285.80 95.3K
15:07 12,285.38 12,285.60 12,285.08 12,285.60 112.1K
15:08 12,284.97 12,285.87 12,284.97 12,285.10 88.5K
15:09 12,284.17 12,285.44 12,284.17 12,284.80 61.2K
15:10 12,284.83 12,285.23 12,284.52 12,285.23 63.8K
15:11 12,284.65 12,284.65 12,283.87 12,283.97 50.2K
15:12 12,283.46 12,284.33 12,283.46 12,284.33 77.7K
15:13 12,285.42 12,286.33 12,284.96 12,286.24 48.4K
15:14 12,286.45 12,286.52 12,286.06 12,286.06 68.1K
15:15 12,285.83 12,288.43 12,285.14 12,288.43 237.4K
15:16 12,288.68 12,288.68 12,285.78 12,285.78 116.4K
15:17 12,285.56 12,285.97 12,284.87 12,285.97 69.1K
15:18 12,285.86 12,285.86 12,285.10 12,285.10 38.5K
15:19 12,284.09 12,284.31 12,283.51 12,283.51 52.2K
15:20 12,283.43 12,283.43 12,282.22 12,282.22 59.5K
15:21 12,282.22 12,282.77 12,281.77 12,282.36 63.2K
15:22 12,282.21 12,282.21 12,281.26 12,281.36 60.5K
15:23 12,282.11 12,282.20 12,282.01 12,282.01 52.8K
15:24 12,281.41 12,281.41 12,279.95 12,279.95 152.6K
15:25 12,278.90 12,279.90 12,278.90 12,279.90 90.9K
15:26 12,280.29 12,281.40 12,280.29 12,281.05 102.4K
15:27 12,281.17 12,281.17 12,281.05 12,281.06 47.9K
15:28 12,281.26 12,281.26 12,280.36 12,280.44 69.8K
15:29 12,279.42 12,279.49 12,278.62 12,278.62 100.2K
15:30 12,277.99 12,279.93 12,277.99 12,279.93 85.5K
15:31 12,279.52 12,280.60 12,279.52 12,280.60 116.9K
15:32 12,280.44 12,281.63 12,280.44 12,281.20 136.7K
15:33 12,278.45 12,278.45 12,277.35 12,277.92 154.3K
15:34 12,278.34 12,280.29 12,278.34 12,279.81 145.4K
15:35 12,281.16 12,283.58 12,281.16 12,283.58 142.7K
15:36 12,283.29 12,283.29 12,281.61 12,281.61 105.8K
15:37 12,281.62 12,281.62 12,280.16 12,280.16 134.6K
15:38 12,279.42 12,279.42 12,277.59 12,277.59 139.3K
15:39 12,277.28 12,277.28 12,274.05 12,274.05 154.9K
15:40 12,274.72 12,276.63 12,274.72 12,276.15 147.7K
15:41 12,277.04 12,278.15 12,277.04 12,277.14 93.5K
15:42 12,276.86 12,276.86 12,276.44 12,276.44 133.3K
15:43 12,275.24 12,275.30 12,274.58 12,274.58 144.4K
15:44 12,274.48 12,274.48 12,273.49 12,274.16 90.4K
15:45 12,274.89 12,275.22 12,274.23 12,274.23 171.1K
15:46 12,274.35 12,274.35 12,272.99 12,273.19 295.6K
15:47 12,272.88 12,272.88 12,272.41 12,272.73 141.1K
15:48 12,272.89 12,273.32 12,271.31 12,271.31 203.0K
15:49 12,270.30 12,270.78 12,269.59 12,270.78 177.3K
15:50 12,271.75 12,271.75 12,270.31 12,270.73 534.1K
15:51 12,270.96 12,274.05 12,270.96 12,272.43 358.9K
15:52 12,274.40 12,276.29 12,274.40 12,276.29 274.7K
15:53 12,275.70 12,276.45 12,274.91 12,275.34 355.5K
15:54 12,276.44 12,276.93 12,276.15 12,276.44 341.6K
15:55 12,274.74 12,278.45 12,274.74 12,278.45 477.8K
15:56 12,277.66 12,280.70 12,277.66 12,280.70 545.6K
15:57 12,279.64 12,280.53 12,279.64 12,279.82 478.1K
15:58 12,280.81 12,280.81 12,280.00 12,280.38 549.6K
15:59 12,280.91 12,281.58 12,279.68 12,279.68 738.1K
16:00 12,281.43 12,281.43 12,281.14 12,281.14 40,556.4K
16:01 12,281.14 12,281.14 12,281.14 12,281.14 80.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available