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 12,598.04 12,598.04 12,592.86 12,596.91 879.3K
09:31 12,599.87 12,599.87 12,586.53 12,588.26 575.9K
09:32 12,596.19 12,596.19 12,589.46 12,589.46 685.9K
09:33 12,587.55 12,589.96 12,585.30 12,585.30 209.6K
09:34 12,584.48 12,585.61 12,580.10 12,580.10 141.9K
09:35 12,577.79 12,584.27 12,576.16 12,584.27 433.5K
09:36 12,584.69 12,588.30 12,584.69 12,588.06 122.8K
09:37 12,590.31 12,590.31 12,588.26 12,588.73 269.6K
09:38 12,587.37 12,587.37 12,585.86 12,585.86 77.2K
09:39 12,580.72 12,580.72 12,576.01 12,578.09 192.8K
09:40 12,581.77 12,586.25 12,581.77 12,586.25 108.7K
09:41 12,582.93 12,582.93 12,580.83 12,582.62 86.2K
09:42 12,581.97 12,589.07 12,581.97 12,589.07 100.8K
09:43 12,590.23 12,590.23 12,587.24 12,589.18 128.5K
09:44 12,588.05 12,588.24 12,586.61 12,588.05 91.6K
09:45 12,586.81 12,589.93 12,583.46 12,583.46 126.1K
09:46 12,585.72 12,590.22 12,585.72 12,590.22 154.5K
09:47 12,588.28 12,589.70 12,588.28 12,589.40 122.4K
09:48 12,590.04 12,590.04 12,583.38 12,583.38 104.6K
09:49 12,581.09 12,581.09 12,576.03 12,576.03 144.1K
09:50 12,566.87 12,566.87 12,558.03 12,558.11 192.7K
09:51 12,559.84 12,559.84 12,558.75 12,558.75 81.6K
09:52 12,558.04 12,558.04 12,555.29 12,555.80 152.1K
09:53 12,555.50 12,555.50 12,551.56 12,553.46 144.2K
09:54 12,554.16 12,555.11 12,551.32 12,551.32 138.3K
09:55 12,551.62 12,557.69 12,551.62 12,557.69 120.9K
09:56 12,561.66 12,562.25 12,561.37 12,561.37 93.2K
09:57 12,560.91 12,562.56 12,560.91 12,562.56 111.3K
09:58 12,562.83 12,564.06 12,562.76 12,564.06 113.8K
09:59 12,563.87 12,564.54 12,562.70 12,562.70 123.1K
10:00 12,563.86 12,567.78 12,563.86 12,565.40 86.8K
10:01 12,564.45 12,565.34 12,564.45 12,564.69 74.2K
10:02 12,564.97 12,567.86 12,564.97 12,567.49 138.7K
10:03 12,566.22 12,568.18 12,566.22 12,567.46 142.0K
10:04 12,566.45 12,566.45 12,564.89 12,566.05 198.3K
10:05 12,565.38 12,567.18 12,565.38 12,567.18 134.1K
10:06 12,566.87 12,568.10 12,566.75 12,567.16 79.8K
10:07 12,568.18 12,568.18 12,567.09 12,567.09 91.1K
10:08 12,566.02 12,568.47 12,566.02 12,568.10 69.9K
10:09 12,567.28 12,567.28 12,564.95 12,565.45 61.3K
10:10 12,566.59 12,567.34 12,564.98 12,567.34 55.5K
10:11 12,566.67 12,566.67 12,565.39 12,565.39 29.6K
10:12 12,566.75 12,566.96 12,565.82 12,566.27 86.3K
10:13 12,563.88 12,563.88 12,561.17 12,561.17 119.9K
10:14 12,561.00 12,561.00 12,556.99 12,557.65 100.1K
10:15 12,558.45 12,559.21 12,556.87 12,559.21 110.0K
10:16 12,559.67 12,564.04 12,559.67 12,561.40 199.7K
10:17 12,562.22 12,562.22 12,558.65 12,558.65 73.5K
10:18 12,558.96 12,561.91 12,558.96 12,561.91 146.6K
10:19 12,562.79 12,562.79 12,560.90 12,562.67 280.7K
10:20 12,562.21 12,562.21 12,560.15 12,561.54 156.0K
10:21 12,560.88 12,566.66 12,560.88 12,566.66 137.5K
10:22 12,568.76 12,571.82 12,568.76 12,571.82 81.8K
10:23 12,570.62 12,572.75 12,570.62 12,571.38 74.2K
10:24 12,571.42 12,573.06 12,570.83 12,573.06 70.0K
10:25 12,574.56 12,575.66 12,574.56 12,575.04 122.8K
10:26 12,575.37 12,575.37 12,571.96 12,572.54 79.9K
10:27 12,572.92 12,572.92 12,572.78 12,572.78 76.5K
10:28 12,572.39 12,572.39 12,571.94 12,571.94 133.0K
10:29 12,572.59 12,572.59 12,569.58 12,569.58 86.0K
10:30 12,571.45 12,578.13 12,571.45 12,578.13 131.2K
10:31 12,577.62 12,580.22 12,576.92 12,580.22 98.6K
10:32 12,581.57 12,582.56 12,580.70 12,580.70 129.4K
10:33 12,579.98 12,579.98 12,577.94 12,577.94 52.4K
10:34 12,578.02 12,578.02 12,576.17 12,576.48 81.4K
10:35 12,576.50 12,578.71 12,576.50 12,578.26 58.4K
10:36 12,578.50 12,578.50 12,576.12 12,576.12 72.4K
10:37 12,576.99 12,577.67 12,576.99 12,577.33 53.8K
10:38 12,577.65 12,577.65 12,573.93 12,573.93 69.0K
10:39 12,574.86 12,574.86 12,572.88 12,572.88 84.8K
10:40 12,571.34 12,571.34 12,569.39 12,569.53 163.9K
10:41 12,569.60 12,572.22 12,569.60 12,572.22 90.9K
10:42 12,571.96 12,571.96 12,570.56 12,570.61 70.1K
10:43 12,570.47 12,570.96 12,570.47 12,570.66 67.5K
10:44 12,570.17 12,570.75 12,569.64 12,570.75 80.7K
10:45 12,570.05 12,570.05 12,568.61 12,569.62 57.3K
10:46 12,568.55 12,569.66 12,568.35 12,569.66 76.5K
10:47 12,569.16 12,569.16 12,568.18 12,568.18 66.7K
10:48 12,567.02 12,567.02 12,566.15 12,567.00 198.5K
10:49 12,567.45 12,568.74 12,567.26 12,568.74 44.0K
10:50 12,568.48 12,568.48 12,566.30 12,568.44 61.7K
10:51 12,569.64 12,569.64 12,569.34 12,569.34 70.8K
10:52 12,569.21 12,569.72 12,568.58 12,568.58 56.0K
10:53 12,567.88 12,568.17 12,567.28 12,568.17 34.8K
10:54 12,567.99 12,570.62 12,567.99 12,570.62 61.0K
10:55 12,571.36 12,571.83 12,571.04 12,571.04 85.5K
10:56 12,570.86 12,571.11 12,569.59 12,569.59 65.9K
10:57 12,569.72 12,570.04 12,568.92 12,568.92 60.0K
10:58 12,568.80 12,570.69 12,568.80 12,570.69 72.4K
10:59 12,569.30 12,569.59 12,568.19 12,569.59 110.2K
11:00 12,569.92 12,569.92 12,568.60 12,568.96 85.6K
11:01 12,569.44 12,570.98 12,569.44 12,570.26 67.1K
11:02 12,569.74 12,569.74 12,568.96 12,568.96 54.9K
11:03 12,568.65 12,568.65 12,567.97 12,567.97 92.6K
11:04 12,567.36 12,567.36 12,565.76 12,566.46 71.0K
11:05 12,566.72 12,566.72 12,564.12 12,564.12 62.2K
11:06 12,564.19 12,564.19 12,563.23 12,563.61 62.7K
11:07 12,563.13 12,563.13 12,561.77 12,561.77 58.3K
11:08 12,563.66 12,563.66 12,562.34 12,562.34 112.5K
11:09 12,561.54 12,561.54 12,557.67 12,557.67 93.8K
11:10 12,557.42 12,557.42 12,554.01 12,554.01 114.3K
11:11 12,553.56 12,553.56 12,552.60 12,552.60 85.6K
11:12 12,552.15 12,552.15 12,548.17 12,548.51 144.9K
11:13 12,547.89 12,547.89 12,546.50 12,546.50 38.3K
11:14 12,546.07 12,546.07 12,543.58 12,543.58 90.6K
11:15 12,543.24 12,543.81 12,542.67 12,543.81 110.8K
11:16 12,544.21 12,547.04 12,544.21 12,547.04 90.2K
11:17 12,546.51 12,546.51 12,543.48 12,543.48 109.5K
11:18 12,538.50 12,539.83 12,538.50 12,539.30 101.6K
11:19 12,539.37 12,539.42 12,538.63 12,538.63 56.3K
11:20 12,538.26 12,542.25 12,538.26 12,542.25 65.9K
11:21 12,542.32 12,542.32 12,542.06 12,542.31 69.8K
11:22 12,542.17 12,542.17 12,541.19 12,541.19 25.0K
11:23 12,540.46 12,540.53 12,539.59 12,540.38 79.9K
11:24 12,541.11 12,541.11 12,539.12 12,539.12 103.2K
11:25 12,539.27 12,543.24 12,539.27 12,543.24 65.5K
11:26 12,544.72 12,545.11 12,544.48 12,544.74 73.0K
11:27 12,543.88 12,545.33 12,543.82 12,545.33 46.1K
11:28 12,545.40 12,548.50 12,545.40 12,548.50 61.5K
11:29 12,546.73 12,546.73 12,545.46 12,545.65 85.8K
11:30 12,545.76 12,545.76 12,544.89 12,544.89 50.4K
11:31 12,546.01 12,548.07 12,546.01 12,547.46 79.4K
11:32 12,547.49 12,547.49 12,546.69 12,546.73 53.8K
11:33 12,541.24 12,541.24 12,540.34 12,540.34 187.6K
11:34 12,538.46 12,540.87 12,538.46 12,540.87 40.5K
11:35 12,541.99 12,544.94 12,541.99 12,544.94 86.8K
11:36 12,545.46 12,552.41 12,545.46 12,552.41 291.9K
11:37 12,553.76 12,553.76 12,552.65 12,553.32 185.7K
11:38 12,554.35 12,560.95 12,554.35 12,559.59 268.0K
11:39 12,558.02 12,558.02 12,556.80 12,556.91 99.7K
11:40 12,555.90 12,556.42 12,555.13 12,555.13 107.2K
11:41 12,555.95 12,555.95 12,552.43 12,552.43 66.3K
11:42 12,551.90 12,552.68 12,550.55 12,550.55 86.1K
11:43 12,550.95 12,553.68 12,550.95 12,553.68 67.0K
11:44 12,553.50 12,557.03 12,553.50 12,557.03 125.1K
11:45 12,557.56 12,561.21 12,557.43 12,561.21 100.7K
11:46 12,562.08 12,563.16 12,561.42 12,563.16 70.5K
11:47 12,563.18 12,564.23 12,563.13 12,563.13 61.4K
11:48 12,562.35 12,564.65 12,562.35 12,563.58 76.6K
11:49 12,563.81 12,563.81 12,562.69 12,563.23 57.7K
11:50 12,563.39 12,563.56 12,563.39 12,563.56 30.7K
11:51 12,564.37 12,565.51 12,564.37 12,564.61 98.2K
11:52 12,565.51 12,565.51 12,563.88 12,563.88 36.5K
11:53 12,563.78 12,565.04 12,563.78 12,564.38 40.2K
11:54 12,563.19 12,565.04 12,563.19 12,564.92 58.5K
11:55 12,564.74 12,564.74 12,563.00 12,563.70 42.3K
11:56 12,563.98 12,566.36 12,563.98 12,566.36 29.9K
11:57 12,566.23 12,566.81 12,565.48 12,566.81 65.9K
11:58 12,566.93 12,567.22 12,566.63 12,567.22 53.8K
11:59 12,566.75 12,567.50 12,566.65 12,566.65 70.5K
12:00 12,566.30 12,567.47 12,566.30 12,567.47 57.4K
12:01 12,570.41 12,571.60 12,570.41 12,571.00 116.8K
12:02 12,571.50 12,572.55 12,571.50 12,572.55 109.8K
12:03 12,572.36 12,572.36 12,571.84 12,572.17 34.3K
12:04 12,573.23 12,573.84 12,572.33 12,572.33 39.4K
12:05 12,571.88 12,572.60 12,571.82 12,572.60 62.7K
12:06 12,572.99 12,573.20 12,571.90 12,571.90 34.0K
12:07 12,572.22 12,572.22 12,569.50 12,569.50 57.0K
12:08 12,568.81 12,570.28 12,568.81 12,570.28 43.9K
12:09 12,569.87 12,569.87 12,568.07 12,568.07 45.9K
12:10 12,570.19 12,571.72 12,570.19 12,571.04 230.3K
12:11 12,572.14 12,573.27 12,572.14 12,573.25 54.8K
12:12 12,574.12 12,575.76 12,574.12 12,575.60 68.6K
12:13 12,577.34 12,578.61 12,577.27 12,578.44 57.6K
12:14 12,579.31 12,579.31 12,578.87 12,578.91 316.2K
12:15 12,580.58 12,582.21 12,580.58 12,582.21 50.6K
12:16 12,582.05 12,582.32 12,581.49 12,581.49 32.0K
12:17 12,580.13 12,580.48 12,580.13 12,580.38 88.5K
12:18 12,580.30 12,581.17 12,580.30 12,580.73 202.0K
12:19 12,579.78 12,582.58 12,579.78 12,582.58 40.4K
12:20 12,582.92 12,582.92 12,582.17 12,582.52 44.8K
12:21 12,584.76 12,586.06 12,584.57 12,586.06 203.3K
12:22 12,585.97 12,588.46 12,585.97 12,588.46 48.7K
12:23 12,588.77 12,588.77 12,586.21 12,586.21 80.7K
12:24 12,586.46 12,586.46 12,585.03 12,586.27 128.1K
12:25 12,586.60 12,590.45 12,586.60 12,590.45 61.8K
12:26 12,589.82 12,590.18 12,589.15 12,590.18 46.4K
12:27 12,590.71 12,592.23 12,589.52 12,592.23 68.9K
12:28 12,592.74 12,592.95 12,590.29 12,590.29 43.3K
12:29 12,590.14 12,591.41 12,590.14 12,590.88 50.1K
12:30 12,590.92 12,592.05 12,590.67 12,592.05 54.6K
12:31 12,593.34 12,593.34 12,590.14 12,590.14 53.0K
12:32 12,588.45 12,589.57 12,587.92 12,587.92 45.6K
12:33 12,587.57 12,587.57 12,585.53 12,585.53 40.2K
12:34 12,583.38 12,585.23 12,582.73 12,585.23 127.1K
12:35 12,585.05 12,585.80 12,584.84 12,585.71 36.8K
12:36 12,586.98 12,587.51 12,586.86 12,586.86 64.4K
12:37 12,586.92 12,586.92 12,586.18 12,586.18 43.9K
12:38 12,586.12 12,586.12 12,585.68 12,585.89 49.6K
12:39 12,583.62 12,583.62 12,581.21 12,581.21 93.2K
12:40 12,582.51 12,582.75 12,582.08 12,582.75 41.8K
12:41 12,584.08 12,584.08 12,581.65 12,581.65 99.0K
12:42 12,580.61 12,580.95 12,580.50 12,580.50 51.2K
12:43 12,579.63 12,579.63 12,579.24 12,579.57 52.4K
12:44 12,579.99 12,579.99 12,579.23 12,579.83 54.2K
12:45 12,578.37 12,578.37 12,577.14 12,577.16 76.9K
12:46 12,577.47 12,577.47 12,575.60 12,575.88 98.7K
12:47 12,575.85 12,576.39 12,575.85 12,576.20 63.6K
12:48 12,576.09 12,576.09 12,574.16 12,575.14 123.9K
12:49 12,574.60 12,574.60 12,570.88 12,570.88 109.1K
12:50 12,570.27 12,570.50 12,569.95 12,570.50 59.6K
12:51 12,571.53 12,572.65 12,571.53 12,572.41 53.7K
12:52 12,572.41 12,572.74 12,569.53 12,569.53 61.6K
12:53 12,570.01 12,571.54 12,570.01 12,571.54 79.6K
12:54 12,572.18 12,572.44 12,572.18 12,572.41 45.5K
12:55 12,572.27 12,572.54 12,572.09 12,572.54 32.3K
12:56 12,573.28 12,573.28 12,572.21 12,572.29 31.4K
12:57 12,572.35 12,573.30 12,572.35 12,573.30 20.6K
12:58 12,573.84 12,573.84 12,572.35 12,572.39 37.6K
12:59 12,571.71 12,572.53 12,571.39 12,572.53 26.5K
13:00 12,571.43 12,571.52 12,571.02 12,571.02 53.6K
13:01 12,570.85 12,572.07 12,570.85 12,572.07 63.1K
13:02 12,571.57 12,571.57 12,571.11 12,571.45 68.9K
13:03 12,571.71 12,571.71 12,570.30 12,570.32 94.3K
13:04 12,570.42 12,570.42 12,568.69 12,569.39 62.6K
13:05 12,569.25 12,570.30 12,569.25 12,570.30 122.3K
13:06 12,570.27 12,570.85 12,570.27 12,570.85 37.1K
13:07 12,570.19 12,570.19 12,568.80 12,568.80 147.0K
13:08 12,569.22 12,569.34 12,568.17 12,569.34 55.6K
13:09 12,568.99 12,571.47 12,568.65 12,571.47 35.5K
13:10 12,571.87 12,572.06 12,570.67 12,572.06 65.0K
13:11 12,571.45 12,571.45 12,571.07 12,571.07 47.7K
13:12 12,570.56 12,570.59 12,570.09 12,570.43 35.4K
13:13 12,570.81 12,571.50 12,570.42 12,571.50 31.4K
13:14 12,571.96 12,571.96 12,571.65 12,571.80 41.8K
13:15 12,572.63 12,573.27 12,572.38 12,572.38 35.7K
13:16 12,573.83 12,573.83 12,572.85 12,572.85 34.2K
13:17 12,572.58 12,572.62 12,571.89 12,571.89 35.6K
13:18 12,572.63 12,573.40 12,572.57 12,572.57 51.2K
13:19 12,572.51 12,572.94 12,572.45 12,572.94 40.2K
13:20 12,573.39 12,573.39 12,572.19 12,572.55 33.2K
13:21 12,572.59 12,572.59 12,572.04 12,572.29 32.2K
13:22 12,572.39 12,574.13 12,572.17 12,574.13 24.9K
13:23 12,574.16 12,574.16 12,572.13 12,572.56 71.5K
13:24 12,572.74 12,573.15 12,572.74 12,572.91 21.4K
13:25 12,573.62 12,573.62 12,572.53 12,572.53 34.7K
13:26 12,572.22 12,572.22 12,571.63 12,571.82 40.1K
13:27 12,571.27 12,572.54 12,571.27 12,572.54 46.0K
13:28 12,572.36 12,572.81 12,572.36 12,572.55 46.7K
13:29 12,572.75 12,572.97 12,572.75 12,572.81 41.7K
13:30 12,572.08 12,572.08 12,570.90 12,570.90 46.7K
13:31 12,570.09 12,570.09 12,569.19 12,569.37 40.3K
13:32 12,568.95 12,569.43 12,568.95 12,569.13 63.4K
13:33 12,568.94 12,568.94 12,567.34 12,567.75 58.4K
13:34 12,568.12 12,568.12 12,567.26 12,567.54 41.7K
13:35 12,567.11 12,567.72 12,566.57 12,567.72 62.7K
13:36 12,567.34 12,567.34 12,565.68 12,565.68 42.3K
13:37 12,565.64 12,567.29 12,565.43 12,567.29 40.2K
13:38 12,567.34 12,568.67 12,567.20 12,567.25 64.0K
13:39 12,566.31 12,566.31 12,564.26 12,564.26 124.6K
13:40 12,563.92 12,563.92 12,558.43 12,558.43 125.3K
13:41 12,558.54 12,558.54 12,554.81 12,554.81 134.2K
13:42 12,554.37 12,556.66 12,554.37 12,556.66 46.8K
13:43 12,557.44 12,557.83 12,557.01 12,557.01 49.9K
13:44 12,557.42 12,557.93 12,555.47 12,555.47 75.0K
13:45 12,555.19 12,558.25 12,555.19 12,558.25 66.1K
13:46 12,558.60 12,560.84 12,558.60 12,560.84 62.9K
13:47 12,561.24 12,562.06 12,561.24 12,561.57 39.8K
13:48 12,561.38 12,561.92 12,561.38 12,561.91 131.1K
13:49 12,562.79 12,563.81 12,562.79 12,563.81 26.0K
13:50 12,563.02 12,563.02 12,560.65 12,560.72 124.0K
13:51 12,561.86 12,562.84 12,561.86 12,562.31 40.4K
13:52 12,562.27 12,562.27 12,561.81 12,561.90 70.1K
13:53 12,562.42 12,562.67 12,562.22 12,562.22 52.5K
13:54 12,563.10 12,563.10 12,560.89 12,560.89 72.9K
13:55 12,560.94 12,560.94 12,559.61 12,559.61 98.1K
13:56 12,559.54 12,559.54 12,558.26 12,558.26 50.3K
13:57 12,558.17 12,558.44 12,556.69 12,556.69 39.3K
13:58 12,556.62 12,556.62 12,555.31 12,555.85 73.1K
13:59 12,555.20 12,555.20 12,554.64 12,554.87 227.5K
14:00 12,554.71 12,557.55 12,554.71 12,557.55 78.6K
14:01 12,557.05 12,557.21 12,556.08 12,556.17 80.6K
14:02 12,556.04 12,557.39 12,556.04 12,557.04 37.1K
14:03 12,556.40 12,557.27 12,556.40 12,557.01 55.6K
14:04 12,557.99 12,558.22 12,557.13 12,558.22 44.3K
14:05 12,559.01 12,559.35 12,557.08 12,557.08 57.3K
14:06 12,556.69 12,557.54 12,556.40 12,557.54 111.2K
14:07 12,558.41 12,558.41 12,557.03 12,557.03 70.3K
14:08 12,556.37 12,556.70 12,555.64 12,555.64 39.1K
14:09 12,556.60 12,557.58 12,556.60 12,557.58 55.4K
14:10 12,557.39 12,557.39 12,555.27 12,555.27 85.9K
14:11 12,555.86 12,556.79 12,555.86 12,556.79 42.4K
14:12 12,558.18 12,559.56 12,558.18 12,558.36 58.2K
14:13 12,557.84 12,558.98 12,557.84 12,558.98 31.2K
14:14 12,558.32 12,558.95 12,558.32 12,558.95 22.9K
14:15 12,558.35 12,559.30 12,558.35 12,558.99 59.2K
14:16 12,560.50 12,561.02 12,556.14 12,556.14 204.8K
14:17 12,558.29 12,558.29 12,557.69 12,557.69 131.8K
14:18 12,557.28 12,557.58 12,556.44 12,556.44 37.9K
14:19 12,556.55 12,556.55 12,554.88 12,554.98 28.1K
14:20 12,554.14 12,554.43 12,554.14 12,554.43 45.9K
14:21 12,555.41 12,556.58 12,555.29 12,555.29 85.0K
14:22 12,555.55 12,555.55 12,554.61 12,554.72 39.9K
14:23 12,555.43 12,555.43 12,554.25 12,554.25 79.9K
14:24 12,554.39 12,554.39 12,553.43 12,553.64 108.4K
14:25 12,553.25 12,553.70 12,552.92 12,552.92 73.9K
14:26 12,552.94 12,552.94 12,551.02 12,551.28 89.7K
14:27 12,552.31 12,553.54 12,552.31 12,552.96 81.3K
14:28 12,551.41 12,551.41 12,548.19 12,548.19 73.7K
14:29 12,547.79 12,547.79 12,547.07 12,547.07 98.8K
14:30 12,546.20 12,547.60 12,546.07 12,547.60 84.5K
14:31 12,547.75 12,547.96 12,545.52 12,545.52 96.6K
14:32 12,546.12 12,546.75 12,545.27 12,545.27 59.2K
14:33 12,544.73 12,544.91 12,544.47 12,544.91 72.5K
14:34 12,545.24 12,545.97 12,545.02 12,545.97 32.0K
14:35 12,545.23 12,547.21 12,545.23 12,546.39 128.4K
14:36 12,546.29 12,546.31 12,545.13 12,545.13 31.5K
14:37 12,546.23 12,546.23 12,545.38 12,545.38 52.0K
14:38 12,544.93 12,544.93 12,544.28 12,544.82 37.4K
14:39 12,544.66 12,544.66 12,544.32 12,544.32 42.4K
14:40 12,544.02 12,544.02 12,542.70 12,542.70 78.8K
14:41 12,543.12 12,544.89 12,543.12 12,544.89 118.9K
14:42 12,544.98 12,545.86 12,544.98 12,545.70 52.0K
14:43 12,545.89 12,545.89 12,544.84 12,545.52 18.2K
14:44 12,544.68 12,544.94 12,544.00 12,544.82 56.7K
14:45 12,544.84 12,544.84 12,544.38 12,544.51 55.2K
14:46 12,544.76 12,545.27 12,544.57 12,545.27 44.5K
14:47 12,545.77 12,546.50 12,544.53 12,546.50 96.4K
14:48 12,547.61 12,547.86 12,547.19 12,547.19 82.6K
14:49 12,547.39 12,548.20 12,547.39 12,548.00 53.6K
14:50 12,548.01 12,549.21 12,547.60 12,549.21 124.1K
14:51 12,551.41 12,551.66 12,551.27 12,551.37 87.9K
14:52 12,551.81 12,551.81 12,551.04 12,551.26 37.4K
14:53 12,551.01 12,552.42 12,550.49 12,552.42 83.9K
14:54 12,552.91 12,552.91 12,551.19 12,551.19 51.3K
14:55 12,552.29 12,552.29 12,551.86 12,551.86 56.4K
14:56 12,552.64 12,553.19 12,551.49 12,553.19 67.5K
14:57 12,553.31 12,553.31 12,551.26 12,551.26 118.5K
14:58 12,550.59 12,550.87 12,550.35 12,550.38 50.8K
14:59 12,549.85 12,550.02 12,549.76 12,550.02 52.6K
15:00 12,550.52 12,551.54 12,550.27 12,551.11 115.2K
15:01 12,550.97 12,552.30 12,550.97 12,552.30 74.5K
15:02 12,551.69 12,553.11 12,551.69 12,553.11 107.5K
15:03 12,552.80 12,553.79 12,552.80 12,553.79 41.1K
15:04 12,553.15 12,553.15 12,552.38 12,552.70 39.4K
15:05 12,554.24 12,554.48 12,554.00 12,554.00 80.5K
15:06 12,554.69 12,554.69 12,552.70 12,552.70 70.1K
15:07 12,553.83 12,553.83 12,552.34 12,552.34 49.6K
15:08 12,552.53 12,554.23 12,552.53 12,553.51 47.5K
15:09 12,553.78 12,553.90 12,553.55 12,553.55 50.1K
15:10 12,551.96 12,552.10 12,550.82 12,550.82 69.2K
15:11 12,549.89 12,549.89 12,548.91 12,549.20 52.6K
15:12 12,549.43 12,549.51 12,548.48 12,548.48 40.9K
15:13 12,549.02 12,549.94 12,549.02 12,549.78 49.2K
15:14 12,550.07 12,550.21 12,549.66 12,550.21 67.5K
15:15 12,550.14 12,550.50 12,550.12 12,550.12 107.6K
15:16 12,550.77 12,551.84 12,550.77 12,551.17 93.0K
15:17 12,551.15 12,551.94 12,551.15 12,551.94 71.0K
15:18 12,552.22 12,556.53 12,552.22 12,556.03 77.5K
15:19 12,556.14 12,556.14 12,555.59 12,555.59 105.2K
15:20 12,556.06 12,556.47 12,555.66 12,556.47 68.6K
15:21 12,557.20 12,559.47 12,557.20 12,559.47 68.6K
15:22 12,559.98 12,561.11 12,559.98 12,561.11 69.9K
15:23 12,561.10 12,561.21 12,560.44 12,560.44 43.0K
15:24 12,560.28 12,560.28 12,558.53 12,558.53 85.6K
15:25 12,558.52 12,560.32 12,558.52 12,559.51 136.2K
15:26 12,559.42 12,559.42 12,558.25 12,559.33 142.3K
15:27 12,560.36 12,560.36 12,559.66 12,559.66 82.2K
15:28 12,559.75 12,559.75 12,558.25 12,558.25 192.0K
15:29 12,558.70 12,558.70 12,557.06 12,557.06 72.9K
15:30 12,556.75 12,556.75 12,553.70 12,553.77 104.4K
15:31 12,553.33 12,553.33 12,548.70 12,548.70 108.9K
15:32 12,548.92 12,550.64 12,548.92 12,550.27 97.8K
15:33 12,549.13 12,549.38 12,548.67 12,548.99 69.3K
15:34 12,548.53 12,548.53 12,547.76 12,547.76 65.4K
15:35 12,547.87 12,547.87 12,547.14 12,547.35 74.6K
15:36 12,548.46 12,548.46 12,546.20 12,547.19 125.8K
15:37 12,544.12 12,544.12 12,542.63 12,543.17 156.2K
15:38 12,543.23 12,545.34 12,543.23 12,544.90 122.0K
15:39 12,545.74 12,545.74 12,544.64 12,544.64 116.1K
15:40 12,545.77 12,547.57 12,545.77 12,547.57 117.8K
15:41 12,549.09 12,549.09 12,547.86 12,548.65 163.7K
15:42 12,548.62 12,548.62 12,547.24 12,547.56 225.4K
15:43 12,548.01 12,548.01 12,546.96 12,547.63 109.9K
15:44 12,548.52 12,548.52 12,547.32 12,547.57 109.7K
15:45 12,547.27 12,548.56 12,547.27 12,548.56 278.9K
15:46 12,547.81 12,547.90 12,547.42 12,547.42 148.8K
15:47 12,546.24 12,547.13 12,546.13 12,547.13 168.5K
15:48 12,547.19 12,547.19 12,546.54 12,547.09 177.4K
15:49 12,547.64 12,548.08 12,547.64 12,548.08 117.8K
15:50 12,546.81 12,551.13 12,546.81 12,551.13 668.8K
15:51 12,550.81 12,550.81 12,548.95 12,549.14 300.0K
15:52 12,549.87 12,550.71 12,549.27 12,549.27 203.5K
15:53 12,549.44 12,550.65 12,549.44 12,549.88 250.8K
15:54 12,550.67 12,551.09 12,549.17 12,549.17 363.4K
15:55 12,547.72 12,551.32 12,547.72 12,551.32 455.0K
15:56 12,549.17 12,549.84 12,547.65 12,548.13 690.5K
15:57 12,547.14 12,548.00 12,546.55 12,546.55 452.3K
15:58 12,546.49 12,546.84 12,546.17 12,546.69 657.8K
15:59 12,547.24 12,547.24 12,544.74 12,544.74 951.2K
16:00 12,543.11 12,543.19 12,543.11 12,543.19 32,080.0K
16:01 12,543.19 12,543.19 12,543.19 12,543.19 67.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available