S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,319.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,503.40 23,611.57 23,503.40 23,611.57 5,204.3K
09:31 23,622.01 23,622.01 23,572.04 23,572.04 1,113.4K
09:32 23,578.31 23,587.18 23,572.72 23,587.18 625.9K
09:33 23,587.18 23,598.39 23,576.59 23,598.39 654.1K
09:34 23,598.41 23,598.41 23,587.67 23,592.56 366.8K
09:35 23,588.82 23,589.15 23,583.00 23,583.00 544.3K
09:36 23,598.37 23,598.37 23,584.16 23,584.16 590.1K
09:37 23,586.97 23,598.66 23,583.79 23,583.79 433.8K
09:38 23,583.40 23,583.40 23,578.15 23,580.78 314.2K
09:39 23,579.60 23,615.56 23,579.60 23,615.56 556.1K
09:40 23,618.26 23,618.26 23,609.99 23,611.31 696.4K
09:41 23,607.34 23,607.34 23,594.88 23,602.74 450.0K
09:42 23,615.07 23,632.00 23,615.07 23,619.56 448.9K
09:43 23,621.66 23,636.22 23,621.52 23,621.52 552.7K
09:44 23,614.39 23,614.39 23,611.08 23,613.61 502.3K
09:45 23,611.03 23,622.24 23,609.69 23,622.24 452.8K
09:46 23,618.33 23,635.61 23,618.33 23,621.54 362.4K
09:47 23,611.58 23,611.58 23,603.37 23,604.51 460.7K
09:48 23,605.16 23,616.25 23,605.16 23,611.97 639.2K
09:49 23,611.80 23,611.80 23,589.15 23,589.15 519.6K
09:50 23,591.95 23,594.09 23,583.71 23,594.09 306.3K
09:51 23,594.07 23,594.07 23,585.63 23,586.98 402.7K
09:52 23,581.44 23,581.44 23,548.58 23,548.58 502.2K
09:53 23,552.19 23,552.19 23,540.72 23,540.72 592.1K
09:54 23,537.14 23,539.61 23,536.97 23,537.46 411.2K
09:55 23,536.29 23,552.94 23,536.29 23,552.94 401.3K
09:56 23,542.74 23,555.64 23,542.74 23,549.81 497.0K
09:57 23,544.83 23,554.63 23,544.83 23,550.22 484.6K
09:58 23,543.98 23,543.98 23,528.71 23,528.71 509.6K
09:59 23,529.20 23,539.08 23,529.20 23,539.08 324.4K
10:00 23,537.90 23,537.90 23,512.18 23,512.18 499.6K
10:01 23,505.18 23,505.18 23,492.51 23,492.51 602.7K
10:02 23,495.03 23,498.83 23,490.75 23,491.56 464.0K
10:03 23,484.85 23,484.85 23,475.80 23,478.28 374.4K
10:04 23,476.00 23,477.31 23,474.00 23,474.00 480.8K
10:05 23,480.05 23,483.62 23,477.61 23,477.61 343.7K
10:06 23,476.21 23,482.84 23,476.21 23,482.84 400.8K
10:07 23,485.24 23,485.24 23,471.52 23,479.23 410.9K
10:08 23,471.89 23,471.89 23,459.76 23,459.76 425.0K
10:09 23,459.70 23,463.12 23,459.70 23,463.12 259.5K
10:10 23,461.84 23,465.48 23,451.09 23,451.09 459.7K
10:11 23,451.78 23,456.61 23,442.01 23,442.01 315.7K
10:12 23,443.69 23,443.69 23,442.08 23,442.24 364.3K
10:13 23,445.16 23,445.16 23,431.19 23,431.19 341.8K
10:14 23,430.27 23,430.27 23,416.17 23,416.17 357.1K
10:15 23,419.80 23,423.69 23,415.48 23,415.48 334.8K
10:16 23,419.61 23,429.95 23,419.61 23,421.55 351.2K
10:17 23,418.11 23,418.11 23,400.38 23,400.38 539.4K
10:18 23,392.13 23,392.13 23,377.83 23,377.83 477.9K
10:19 23,380.39 23,382.33 23,367.95 23,368.58 487.7K
10:20 23,365.23 23,365.23 23,354.06 23,354.06 426.1K
10:21 23,348.99 23,351.35 23,346.19 23,346.19 606.3K
10:22 23,342.07 23,363.42 23,342.07 23,363.42 636.8K
10:23 23,363.37 23,366.44 23,357.18 23,357.18 302.0K
10:24 23,354.77 23,354.77 23,332.66 23,332.66 660.5K
10:25 23,328.77 23,344.99 23,325.11 23,344.99 1,524.1K
10:26 23,341.88 23,341.88 23,332.43 23,332.43 1,219.0K
10:27 23,332.13 23,344.47 23,332.13 23,336.92 302.9K
10:28 23,335.01 23,335.01 23,325.48 23,325.48 491.0K
10:29 23,329.95 23,329.95 23,318.23 23,318.23 391.9K
10:30 23,322.15 23,328.40 23,322.15 23,322.43 385.5K
10:31 23,313.74 23,315.87 23,308.42 23,315.87 646.0K
10:32 23,314.18 23,314.18 23,310.05 23,314.06 371.6K
10:33 23,311.37 23,324.32 23,308.99 23,324.32 416.5K
10:34 23,323.15 23,323.15 23,312.47 23,321.86 559.4K
10:35 23,326.07 23,329.39 23,326.07 23,329.39 390.9K
10:36 23,324.70 23,332.57 23,324.70 23,332.57 252.2K
10:37 23,333.20 23,344.90 23,333.20 23,339.61 266.9K
10:38 23,334.40 23,346.55 23,334.40 23,346.55 277.5K
10:39 23,341.59 23,349.76 23,341.59 23,347.77 266.3K
10:40 23,347.80 23,355.09 23,347.80 23,355.09 207.5K
10:41 23,350.65 23,350.65 23,342.42 23,346.20 355.2K
10:42 23,345.05 23,353.22 23,343.96 23,353.22 764.9K
10:43 23,354.83 23,377.17 23,354.83 23,377.17 404.5K
10:44 23,380.47 23,380.47 23,358.36 23,359.33 372.6K
10:45 23,359.74 23,369.43 23,359.74 23,369.43 328.3K
10:46 23,368.91 23,369.69 23,363.94 23,365.12 257.5K
10:47 23,362.47 23,362.47 23,353.90 23,361.63 233.5K
10:48 23,363.64 23,371.48 23,363.64 23,371.48 256.0K
10:49 23,369.75 23,379.06 23,369.75 23,376.18 288.3K
10:50 23,374.97 23,375.85 23,371.49 23,375.85 185.4K
10:51 23,375.57 23,399.83 23,375.57 23,399.83 233.5K
10:52 23,400.63 23,400.63 23,396.13 23,399.99 389.0K
10:53 23,399.63 23,410.62 23,397.22 23,410.62 294.8K
10:54 23,406.68 23,409.34 23,404.59 23,407.91 217.1K
10:55 23,407.68 23,416.08 23,399.34 23,416.08 388.3K
10:56 23,409.36 23,412.17 23,409.36 23,409.88 226.8K
10:57 23,402.30 23,407.39 23,400.22 23,407.39 221.1K
10:58 23,407.33 23,409.64 23,405.33 23,405.33 226.6K
10:59 23,402.91 23,402.91 23,392.41 23,393.69 473.8K
11:00 23,397.08 23,397.08 23,387.28 23,390.01 260.4K
11:01 23,386.99 23,391.58 23,386.99 23,391.58 245.6K
11:02 23,389.73 23,389.73 23,385.66 23,389.63 148.5K
11:03 23,391.02 23,391.02 23,376.99 23,376.99 1,764.2K
11:04 23,383.48 23,384.95 23,383.48 23,384.95 289.2K
11:05 23,385.30 23,385.30 23,378.00 23,382.71 298.9K
11:06 23,385.75 23,386.70 23,383.82 23,383.82 415.5K
11:07 23,388.37 23,393.19 23,388.37 23,389.42 338.8K
11:08 23,382.33 23,382.33 23,373.75 23,373.75 324.1K
11:09 23,363.25 23,370.15 23,363.25 23,370.15 316.8K
11:10 23,370.42 23,384.85 23,370.42 23,384.85 331.7K
11:11 23,389.96 23,397.14 23,381.47 23,381.47 279.9K
11:12 23,378.15 23,384.46 23,378.15 23,381.31 282.7K
11:13 23,386.95 23,386.95 23,378.38 23,378.38 316.7K
11:14 23,377.85 23,380.66 23,375.32 23,375.32 170.6K
11:15 23,375.37 23,382.94 23,375.37 23,382.94 208.1K
11:16 23,377.13 23,377.13 23,368.38 23,368.38 464.7K
11:17 23,364.25 23,367.85 23,364.25 23,364.79 210.7K
11:18 23,363.30 23,365.46 23,361.87 23,365.46 252.5K
11:19 23,367.35 23,372.92 23,367.35 23,371.90 210.4K
11:20 23,368.73 23,368.73 23,364.80 23,368.22 255.3K
11:21 23,369.29 23,370.25 23,367.55 23,367.55 175.9K
11:22 23,362.57 23,363.30 23,361.17 23,362.95 195.4K
11:23 23,361.23 23,361.61 23,360.98 23,360.98 302.8K
11:24 23,361.04 23,362.94 23,361.04 23,362.69 154.6K
11:25 23,362.63 23,362.63 23,358.10 23,358.85 280.9K
11:26 23,358.05 23,358.05 23,354.42 23,354.42 304.8K
11:27 23,353.55 23,353.55 23,349.98 23,349.98 206.9K
11:28 23,350.10 23,350.10 23,345.96 23,347.49 273.8K
11:29 23,345.50 23,345.50 23,342.15 23,342.15 343.4K
11:30 23,343.22 23,347.12 23,339.13 23,339.13 299.1K
11:31 23,331.62 23,331.62 23,328.10 23,328.10 231.7K
11:32 23,325.42 23,327.41 23,324.72 23,324.72 282.1K
11:33 23,323.39 23,332.13 23,323.39 23,332.13 271.8K
11:34 23,336.20 23,344.78 23,336.20 23,344.48 394.9K
11:35 23,349.36 23,349.36 23,343.83 23,343.83 232.3K
11:36 23,342.60 23,352.29 23,342.60 23,349.39 340.9K
11:37 23,349.31 23,357.98 23,349.31 23,357.98 247.5K
11:38 23,367.34 23,384.86 23,367.34 23,379.18 272.8K
11:39 23,380.53 23,384.65 23,380.53 23,384.65 135.9K
11:40 23,377.09 23,377.09 23,370.50 23,371.02 274.6K
11:41 23,367.60 23,373.65 23,367.42 23,367.42 229.0K
11:42 23,365.77 23,368.62 23,365.42 23,365.42 180.1K
11:43 23,367.21 23,367.21 23,362.80 23,365.75 174.6K
11:44 23,365.59 23,371.04 23,365.47 23,365.47 171.4K
11:45 23,366.02 23,366.02 23,361.79 23,362.26 220.0K
11:46 23,367.19 23,367.19 23,364.56 23,364.56 174.7K
11:47 23,366.51 23,375.87 23,366.51 23,372.06 241.5K
11:48 23,368.79 23,373.47 23,368.31 23,373.47 197.3K
11:49 23,376.69 23,386.32 23,376.69 23,386.32 193.5K
11:50 23,387.17 23,390.84 23,387.17 23,388.44 309.9K
11:51 23,395.96 23,397.61 23,393.83 23,397.61 264.3K
11:52 23,397.77 23,397.77 23,390.33 23,390.33 202.9K
11:53 23,389.90 23,389.90 23,387.37 23,387.37 216.9K
11:54 23,385.60 23,389.48 23,385.60 23,389.48 206.6K
11:55 23,392.48 23,393.93 23,390.77 23,393.93 164.3K
11:56 23,390.61 23,403.49 23,390.61 23,403.49 168.4K
11:57 23,398.92 23,416.41 23,396.75 23,416.41 309.4K
11:58 23,412.92 23,412.92 23,409.32 23,409.32 237.2K
11:59 23,406.96 23,406.96 23,401.57 23,402.47 143.3K
12:00 23,397.15 23,397.15 23,391.76 23,393.44 166.9K
12:01 23,398.71 23,398.71 23,387.65 23,387.65 187.8K
12:02 23,395.93 23,399.04 23,395.26 23,395.26 146.6K
12:03 23,393.71 23,395.30 23,389.52 23,389.52 304.1K
12:04 23,382.60 23,385.05 23,382.60 23,382.61 173.7K
12:05 23,380.63 23,386.44 23,380.63 23,386.44 228.1K
12:06 23,389.00 23,391.89 23,389.00 23,390.12 172.4K
12:07 23,389.14 23,389.14 23,385.08 23,387.92 129.2K
12:08 23,386.55 23,386.55 23,381.90 23,381.90 171.5K
12:09 23,380.95 23,385.92 23,380.95 23,385.82 164.0K
12:10 23,385.48 23,391.34 23,385.48 23,391.34 135.2K
12:11 23,389.38 23,391.24 23,388.22 23,391.24 184.7K
12:12 23,392.68 23,392.68 23,390.18 23,390.18 147.0K
12:13 23,386.19 23,386.19 23,377.96 23,377.96 308.5K
12:14 23,376.45 23,376.58 23,375.05 23,376.58 151.2K
12:15 23,373.49 23,381.64 23,373.49 23,381.64 196.2K
12:16 23,379.28 23,385.09 23,379.28 23,385.09 257.4K
12:17 23,385.76 23,391.29 23,384.75 23,389.43 235.1K
12:18 23,386.91 23,389.00 23,386.91 23,389.00 119.8K
12:19 23,388.99 23,390.23 23,386.56 23,390.23 144.6K
12:20 23,388.78 23,391.18 23,386.86 23,391.18 157.6K
12:21 23,392.31 23,392.31 23,383.09 23,383.09 180.1K
12:22 23,382.98 23,385.31 23,382.66 23,382.66 162.9K
12:23 23,383.68 23,388.69 23,382.30 23,388.69 162.0K
12:24 23,387.80 23,398.35 23,387.80 23,398.35 173.9K
12:25 23,401.43 23,401.53 23,400.74 23,401.53 214.6K
12:26 23,406.12 23,406.12 23,402.44 23,402.44 170.2K
12:27 23,402.22 23,402.22 23,400.22 23,400.22 287.1K
12:28 23,399.62 23,401.98 23,399.62 23,399.88 146.1K
12:29 23,402.47 23,409.86 23,402.47 23,408.40 128.3K
12:30 23,405.35 23,409.18 23,402.40 23,409.18 118.0K
12:31 23,404.97 23,410.25 23,404.97 23,409.47 182.0K
12:32 23,405.28 23,410.93 23,404.27 23,410.93 178.7K
12:33 23,409.97 23,412.19 23,407.19 23,412.19 133.6K
12:34 23,414.63 23,417.94 23,414.63 23,415.64 150.4K
12:35 23,417.13 23,417.13 23,411.74 23,411.74 120.5K
12:36 23,411.08 23,418.16 23,410.17 23,418.16 183.4K
12:37 23,417.35 23,426.12 23,417.35 23,424.48 198.5K
12:38 23,423.12 23,434.82 23,423.12 23,434.82 196.5K
12:39 23,435.55 23,435.57 23,432.48 23,433.79 194.2K
12:40 23,434.31 23,438.31 23,433.86 23,433.86 223.0K
12:41 23,437.89 23,437.89 23,436.12 23,436.60 192.3K
12:42 23,440.65 23,450.08 23,440.65 23,450.08 186.9K
12:43 23,448.37 23,448.37 23,442.42 23,442.42 159.0K
12:44 23,439.07 23,444.36 23,439.07 23,440.40 179.8K
12:45 23,439.65 23,445.10 23,439.65 23,440.32 113.9K
12:46 23,439.98 23,440.96 23,439.05 23,439.05 101.5K
12:47 23,440.43 23,440.50 23,438.73 23,439.14 139.5K
12:48 23,437.80 23,442.19 23,437.80 23,442.19 93.3K
12:49 23,443.87 23,451.88 23,443.87 23,449.89 175.8K
12:50 23,450.40 23,450.40 23,445.47 23,445.47 78.7K
12:51 23,449.45 23,450.00 23,448.62 23,450.00 173.5K
12:52 23,450.40 23,451.08 23,449.43 23,450.54 72.4K
12:53 23,449.31 23,450.69 23,449.31 23,449.64 119.0K
12:54 23,450.60 23,450.61 23,446.89 23,450.61 149.8K
12:55 23,448.40 23,451.20 23,448.40 23,451.20 113.8K
12:56 23,450.56 23,451.89 23,449.47 23,451.89 169.3K
12:57 23,456.20 23,461.89 23,455.76 23,461.89 180.5K
12:58 23,466.01 23,468.23 23,466.01 23,466.96 137.3K
12:59 23,463.74 23,467.49 23,463.74 23,466.90 190.1K
13:00 23,468.59 23,474.53 23,467.80 23,474.31 266.6K
13:01 23,473.59 23,476.21 23,473.22 23,476.21 180.6K
13:02 23,481.25 23,488.12 23,480.31 23,488.12 131.1K
13:03 23,488.62 23,490.83 23,488.62 23,489.31 217.2K
13:04 23,493.58 23,499.89 23,493.58 23,499.89 237.1K
13:05 23,502.57 23,506.04 23,502.57 23,506.04 207.7K
13:06 23,504.51 23,510.64 23,504.51 23,510.64 245.5K
13:07 23,513.21 23,514.87 23,510.36 23,510.36 153.5K
13:08 23,511.19 23,511.19 23,503.11 23,503.11 195.8K
13:09 23,503.13 23,503.13 23,496.08 23,497.89 211.3K
13:10 23,496.03 23,498.06 23,496.03 23,497.82 190.9K
13:11 23,501.01 23,501.01 23,490.62 23,490.62 294.9K
13:12 23,491.29 23,493.11 23,490.11 23,493.11 173.3K
13:13 23,493.61 23,496.97 23,493.61 23,496.97 79.2K
13:14 23,496.20 23,497.83 23,493.25 23,493.25 118.3K
13:15 23,491.05 23,491.28 23,484.92 23,486.03 158.1K
13:16 23,487.93 23,496.39 23,487.93 23,496.39 127.3K
13:17 23,496.00 23,497.13 23,494.36 23,494.36 110.5K
13:18 23,493.23 23,496.94 23,488.84 23,488.84 145.3K
13:19 23,486.71 23,490.95 23,486.71 23,489.90 179.3K
13:20 23,489.09 23,494.09 23,489.09 23,494.09 253.6K
13:21 23,493.75 23,507.54 23,493.75 23,507.54 186.3K
13:22 23,506.50 23,506.72 23,499.45 23,499.45 248.2K
13:23 23,498.17 23,499.89 23,497.49 23,499.89 83.9K
13:24 23,502.29 23,504.46 23,501.77 23,504.46 109.9K
13:25 23,503.36 23,503.36 23,500.38 23,501.13 104.7K
13:26 23,502.39 23,502.53 23,499.72 23,499.72 113.1K
13:27 23,496.54 23,496.54 23,493.57 23,493.57 294.7K
13:28 23,487.67 23,487.67 23,483.37 23,483.37 165.8K
13:29 23,481.32 23,481.32 23,472.56 23,472.58 232.2K
13:30 23,471.03 23,473.63 23,471.03 23,473.63 311.1K
13:31 23,474.03 23,479.34 23,474.03 23,478.40 176.8K
13:32 23,484.99 23,485.16 23,481.54 23,482.23 208.9K
13:33 23,484.07 23,485.76 23,483.11 23,485.61 225.3K
13:34 23,484.49 23,492.06 23,484.49 23,491.34 216.2K
13:35 23,489.90 23,497.84 23,489.90 23,497.84 345.3K
13:36 23,498.11 23,504.39 23,498.11 23,502.51 203.0K
13:37 23,504.54 23,519.26 23,504.54 23,517.36 323.4K
13:38 23,518.65 23,532.92 23,518.65 23,532.92 187.6K
13:39 23,535.89 23,547.46 23,535.89 23,547.46 248.2K
13:40 23,547.72 23,549.10 23,545.02 23,545.39 285.7K
13:41 23,549.79 23,549.79 23,543.32 23,546.52 209.2K
13:42 23,548.73 23,548.73 23,546.98 23,547.87 147.6K
13:43 23,547.72 23,551.93 23,547.72 23,549.81 145.4K
13:44 23,546.12 23,546.12 23,543.91 23,543.91 177.6K
13:45 23,547.00 23,548.78 23,547.00 23,548.45 205.4K
13:46 23,547.33 23,547.33 23,542.43 23,543.00 151.6K
13:47 23,543.95 23,543.95 23,538.46 23,539.41 178.3K
13:48 23,541.61 23,544.31 23,541.61 23,541.66 147.1K
13:49 23,539.13 23,542.89 23,539.13 23,541.24 134.3K
13:50 23,541.42 23,541.42 23,533.75 23,533.75 151.5K
13:51 23,538.40 23,540.51 23,537.72 23,537.72 134.7K
13:52 23,534.09 23,540.91 23,534.09 23,540.91 192.3K
13:53 23,542.23 23,547.41 23,542.23 23,543.57 215.1K
13:54 23,541.97 23,541.97 23,540.29 23,541.26 78.0K
13:55 23,540.07 23,540.07 23,537.34 23,537.34 140.8K
13:56 23,534.44 23,534.44 23,533.40 23,533.40 98.1K
13:57 23,532.02 23,540.24 23,532.02 23,539.01 181.5K
13:58 23,539.51 23,541.06 23,537.45 23,537.45 227.4K
13:59 23,537.95 23,537.95 23,531.51 23,532.06 121.9K
14:00 23,530.43 23,532.73 23,529.89 23,532.73 222.4K
14:01 23,533.99 23,536.34 23,532.75 23,532.75 132.7K
14:02 23,529.94 23,534.52 23,529.94 23,534.52 211.3K
14:03 23,537.00 23,539.26 23,536.60 23,539.26 169.0K
14:04 23,537.03 23,537.03 23,530.08 23,530.08 155.3K
14:05 23,534.33 23,545.08 23,534.33 23,545.08 193.9K
14:06 23,542.58 23,545.18 23,542.58 23,545.18 157.3K
14:07 23,544.83 23,545.68 23,542.90 23,545.68 258.8K
14:08 23,540.05 23,540.38 23,536.99 23,536.99 172.1K
14:09 23,536.78 23,536.78 23,532.48 23,532.48 210.3K
14:10 23,530.36 23,532.99 23,527.73 23,532.99 181.2K
14:11 23,533.11 23,533.11 23,526.92 23,526.92 144.1K
14:12 23,527.41 23,528.40 23,527.36 23,527.39 284.9K
14:13 23,527.64 23,530.17 23,527.20 23,527.20 199.7K
14:14 23,528.05 23,528.05 23,521.82 23,521.82 178.7K
14:15 23,519.88 23,519.88 23,514.80 23,514.80 229.3K
14:16 23,514.81 23,514.81 23,508.58 23,509.83 416.1K
14:17 23,516.52 23,521.87 23,516.52 23,521.87 222.4K
14:18 23,519.51 23,519.51 23,516.56 23,518.03 127.8K
14:19 23,515.89 23,515.89 23,512.44 23,514.85 155.9K
14:20 23,518.85 23,518.85 23,511.24 23,511.24 293.7K
14:21 23,511.77 23,512.66 23,511.54 23,511.54 183.9K
14:22 23,513.44 23,513.93 23,510.94 23,511.30 159.2K
14:23 23,512.93 23,513.83 23,510.14 23,510.14 162.4K
14:24 23,506.69 23,514.72 23,506.69 23,512.88 149.4K
14:25 23,513.06 23,513.06 23,510.42 23,510.86 157.8K
14:26 23,507.18 23,510.19 23,504.84 23,510.19 201.2K
14:27 23,510.57 23,511.66 23,509.39 23,509.39 240.7K
14:28 23,508.26 23,508.26 23,504.01 23,505.85 153.4K
14:29 23,504.85 23,504.85 23,502.62 23,502.62 176.2K
14:30 23,501.48 23,508.53 23,501.48 23,508.53 172.7K
14:31 23,511.75 23,513.10 23,511.75 23,512.60 172.5K
14:32 23,513.31 23,517.19 23,513.31 23,513.84 224.6K
14:33 23,513.27 23,514.63 23,512.63 23,512.63 152.7K
14:34 23,515.84 23,527.56 23,515.84 23,527.56 284.7K
14:35 23,532.70 23,532.70 23,522.82 23,522.82 292.9K
14:36 23,519.53 23,529.43 23,519.53 23,529.43 165.0K
14:37 23,527.50 23,539.07 23,527.50 23,538.31 199.7K
14:38 23,540.58 23,546.82 23,540.58 23,546.82 160.9K
14:39 23,548.13 23,550.33 23,547.86 23,550.33 228.5K
14:40 23,551.79 23,556.49 23,551.79 23,554.99 165.8K
14:41 23,555.16 23,561.82 23,555.16 23,561.04 203.1K
14:42 23,561.94 23,574.53 23,561.94 23,574.53 294.5K
14:43 23,578.41 23,584.79 23,578.41 23,581.69 294.5K
14:44 23,582.28 23,583.40 23,577.81 23,577.81 193.1K
14:45 23,574.89 23,574.89 23,563.37 23,563.42 279.1K
14:46 23,560.92 23,560.92 23,554.60 23,554.60 246.6K
14:47 23,559.63 23,569.49 23,559.63 23,569.49 186.1K
14:48 23,570.11 23,580.33 23,567.61 23,580.33 202.6K
14:49 23,580.14 23,580.14 23,577.71 23,578.28 139.3K
14:50 23,580.23 23,581.01 23,576.80 23,576.80 128.7K
14:51 23,575.37 23,575.37 23,571.33 23,573.83 110.4K
14:52 23,581.12 23,581.12 23,575.55 23,575.55 124.1K
14:53 23,578.48 23,578.72 23,573.48 23,573.48 145.6K
14:54 23,572.10 23,575.87 23,571.54 23,575.87 166.7K
14:55 23,577.45 23,581.61 23,577.45 23,579.74 155.1K
14:56 23,586.07 23,586.07 23,583.62 23,586.04 313.5K
14:57 23,585.04 23,585.04 23,582.47 23,584.40 168.5K
14:58 23,583.58 23,583.58 23,581.42 23,581.42 186.8K
14:59 23,580.63 23,584.64 23,577.54 23,584.64 232.6K
15:00 23,583.02 23,586.99 23,579.30 23,579.30 207.3K
15:01 23,581.36 23,585.23 23,581.36 23,584.10 181.5K
15:02 23,582.48 23,589.04 23,582.48 23,585.44 193.1K
15:03 23,583.43 23,583.43 23,578.88 23,579.76 212.0K
15:04 23,580.12 23,586.32 23,580.12 23,585.90 179.1K
15:05 23,587.11 23,587.11 23,584.18 23,584.18 175.2K
15:06 23,585.27 23,586.18 23,584.22 23,586.18 197.7K
15:07 23,586.85 23,590.52 23,586.85 23,590.52 136.1K
15:08 23,591.16 23,591.78 23,587.47 23,587.47 230.0K
15:09 23,585.53 23,585.53 23,582.94 23,584.17 174.6K
15:10 23,582.32 23,582.32 23,575.03 23,575.03 229.7K
15:11 23,577.57 23,585.78 23,577.57 23,585.78 248.7K
15:12 23,589.54 23,590.22 23,588.31 23,588.31 193.4K
15:13 23,582.67 23,584.09 23,580.56 23,583.44 168.8K
15:14 23,581.55 23,589.68 23,581.55 23,589.68 219.7K
15:15 23,592.09 23,600.25 23,592.09 23,597.29 239.6K
15:16 23,596.08 23,596.21 23,594.20 23,595.36 184.0K
15:17 23,592.99 23,597.35 23,592.99 23,597.32 246.3K
15:18 23,595.68 23,598.50 23,595.68 23,598.50 215.4K
15:19 23,604.87 23,613.30 23,604.87 23,611.00 334.8K
15:20 23,612.61 23,627.47 23,612.61 23,619.49 243.7K
15:21 23,617.76 23,620.50 23,617.76 23,620.50 209.0K
15:22 23,622.82 23,630.06 23,622.82 23,630.06 261.6K
15:23 23,629.06 23,638.33 23,629.06 23,638.33 304.4K
15:24 23,639.07 23,642.49 23,639.07 23,642.49 346.3K
15:25 23,640.48 23,640.66 23,636.90 23,636.90 291.1K
15:26 23,638.54 23,642.44 23,638.54 23,640.15 250.2K
15:27 23,637.95 23,639.64 23,636.86 23,636.92 198.5K
15:28 23,631.92 23,632.26 23,629.16 23,632.26 306.5K
15:29 23,630.02 23,630.02 23,618.66 23,620.13 257.2K
15:30 23,621.91 23,621.91 23,610.63 23,612.11 381.4K
15:31 23,611.26 23,611.29 23,608.17 23,608.17 319.8K
15:32 23,608.04 23,611.75 23,608.04 23,611.44 388.8K
15:33 23,612.23 23,612.43 23,610.85 23,612.43 365.7K
15:34 23,612.05 23,612.27 23,611.45 23,612.27 206.7K
15:35 23,614.70 23,616.07 23,611.06 23,611.06 477.4K
15:36 23,610.69 23,610.69 23,597.82 23,597.82 408.1K
15:37 23,596.58 23,596.58 23,591.88 23,591.88 324.2K
15:38 23,596.45 23,606.65 23,596.45 23,606.65 367.3K
15:39 23,606.41 23,606.41 23,598.37 23,598.37 344.9K
15:40 23,594.74 23,594.74 23,591.72 23,593.25 378.4K
15:41 23,598.63 23,598.95 23,593.46 23,593.46 347.1K
15:42 23,590.77 23,594.59 23,590.77 23,592.07 437.4K
15:43 23,595.75 23,596.30 23,593.89 23,593.89 335.4K
15:44 23,596.15 23,603.69 23,596.15 23,598.19 350.9K
15:45 23,596.51 23,601.27 23,595.27 23,595.27 405.8K
15:46 23,595.00 23,607.00 23,595.00 23,606.14 322.3K
15:47 23,601.62 23,607.92 23,601.62 23,607.92 463.6K
15:48 23,607.53 23,607.53 23,602.35 23,606.18 667.4K
15:49 23,606.60 23,610.84 23,605.82 23,610.84 602.7K
15:50 23,623.55 23,623.55 23,620.13 23,621.64 1,545.6K
15:51 23,619.68 23,619.68 23,613.22 23,617.21 731.6K
15:52 23,614.35 23,614.71 23,604.99 23,604.99 889.0K
15:53 23,603.77 23,604.40 23,599.31 23,599.31 1,277.8K
15:54 23,595.96 23,595.96 23,590.19 23,590.19 841.0K
15:55 23,592.97 23,592.97 23,585.38 23,587.90 1,301.4K
15:56 23,588.92 23,589.60 23,587.35 23,589.60 1,340.4K
15:57 23,589.32 23,590.11 23,589.32 23,590.11 1,270.1K
15:58 23,591.97 23,593.48 23,591.97 23,593.48 1,248.2K
15:59 23,593.03 23,593.03 23,589.51 23,589.51 1,733.2K
16:00 23,589.88 23,589.88 23,589.02 23,589.02 55,617.4K
16:01 23,589.02 23,589.02 23,589.02 23,589.02 28.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available