S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,135.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,862.88 24,862.88 24,836.08 24,836.08 12,363.2K
09:31 24,836.24 24,862.04 24,836.24 24,862.04 467.9K
09:32 24,857.49 24,857.49 24,852.24 24,856.93 344.4K
09:33 24,843.63 24,843.63 24,821.00 24,821.00 460.6K
09:34 24,816.64 24,822.88 24,809.25 24,809.25 433.4K
09:35 24,820.37 24,824.23 24,820.37 24,820.64 300.3K
09:36 24,828.03 24,832.74 24,826.62 24,832.74 225.4K
09:37 24,829.10 24,835.44 24,828.19 24,833.11 278.7K
09:38 24,837.90 24,850.94 24,837.90 24,850.05 227.8K
09:39 24,854.45 24,854.45 24,848.20 24,848.20 230.2K
09:40 24,847.90 24,847.90 24,832.86 24,833.02 323.9K
09:41 24,831.35 24,833.07 24,827.57 24,827.57 259.6K
09:42 24,825.51 24,834.61 24,825.51 24,834.61 234.2K
09:43 24,832.25 24,832.25 24,819.10 24,819.10 377.3K
09:44 24,820.55 24,820.55 24,811.18 24,811.83 263.4K
09:45 24,809.78 24,811.73 24,808.86 24,808.86 274.9K
09:46 24,815.10 24,815.65 24,813.30 24,813.30 176.4K
09:47 24,813.13 24,813.13 24,800.47 24,800.47 267.9K
09:48 24,792.89 24,792.89 24,782.63 24,788.06 423.2K
09:49 24,789.28 24,792.18 24,789.28 24,792.18 165.4K
09:50 24,793.54 24,795.93 24,793.54 24,795.93 229.2K
09:51 24,802.31 24,811.04 24,802.31 24,811.04 259.2K
09:52 24,810.03 24,810.27 24,805.21 24,806.55 152.9K
09:53 24,806.12 24,806.12 24,798.08 24,801.32 347.9K
09:54 24,798.18 24,798.18 24,788.38 24,795.15 253.6K
09:55 24,790.64 24,796.46 24,787.81 24,796.46 241.4K
09:56 24,798.71 24,798.74 24,793.64 24,795.30 262.1K
09:57 24,795.44 24,795.44 24,782.84 24,782.84 365.3K
09:58 24,782.73 24,782.73 24,777.16 24,780.19 202.5K
09:59 24,778.52 24,778.52 24,773.66 24,773.66 229.6K
10:00 24,777.83 24,788.48 24,776.78 24,776.78 308.5K
10:01 24,774.79 24,778.55 24,774.19 24,774.19 192.6K
10:02 24,776.60 24,776.60 24,768.33 24,768.33 215.9K
10:03 24,767.38 24,774.97 24,765.47 24,774.97 327.7K
10:04 24,773.27 24,774.83 24,771.54 24,774.83 184.6K
10:05 24,779.31 24,794.78 24,779.31 24,794.78 191.4K
10:06 24,790.84 24,800.32 24,790.84 24,800.32 204.2K
10:07 24,801.09 24,801.09 24,785.63 24,785.63 206.2K
10:08 24,788.92 24,788.92 24,784.91 24,786.76 232.2K
10:09 24,782.01 24,789.53 24,782.01 24,789.53 176.5K
10:10 24,795.19 24,795.28 24,786.10 24,786.10 248.4K
10:11 24,783.98 24,790.37 24,783.98 24,790.37 168.2K
10:12 24,791.47 24,791.47 24,784.44 24,784.44 160.3K
10:13 24,783.44 24,787.51 24,783.44 24,786.70 151.7K
10:14 24,788.84 24,788.84 24,781.83 24,781.83 186.8K
10:15 24,783.42 24,783.42 24,778.14 24,778.14 216.1K
10:16 24,774.39 24,774.70 24,773.01 24,773.01 175.5K
10:17 24,765.03 24,765.03 24,763.90 24,764.76 166.4K
10:18 24,764.06 24,766.76 24,764.06 24,766.76 262.6K
10:19 24,766.57 24,772.49 24,766.57 24,770.83 1,065.1K
10:20 24,769.93 24,769.93 24,763.03 24,764.09 128.7K
10:21 24,758.02 24,765.94 24,758.02 24,765.94 336.8K
10:22 24,768.24 24,773.27 24,768.24 24,772.95 138.7K
10:23 24,771.82 24,782.24 24,771.82 24,782.24 131.1K
10:24 24,784.34 24,789.59 24,784.34 24,787.25 184.6K
10:25 24,786.04 24,786.04 24,781.98 24,781.98 131.1K
10:26 24,785.25 24,787.90 24,781.01 24,781.01 214.8K
10:27 24,782.29 24,784.87 24,782.05 24,784.87 142.0K
10:28 24,783.35 24,784.65 24,780.03 24,784.65 150.0K
10:29 24,779.97 24,779.97 24,776.78 24,778.24 139.7K
10:30 24,781.52 24,784.09 24,781.01 24,784.09 145.6K
10:31 24,782.14 24,782.14 24,779.59 24,779.61 229.8K
10:32 24,780.80 24,784.66 24,780.80 24,784.66 97.2K
10:33 24,787.17 24,792.16 24,787.09 24,791.53 150.4K
10:34 24,791.99 24,792.93 24,791.15 24,792.93 129.1K
10:35 24,794.32 24,795.09 24,792.49 24,792.49 143.7K
10:36 24,790.74 24,790.74 24,787.64 24,790.46 159.1K
10:37 24,788.67 24,805.41 24,788.67 24,805.41 150.3K
10:38 24,805.81 24,806.56 24,804.94 24,806.56 110.2K
10:39 24,804.11 24,807.29 24,804.11 24,807.29 159.2K
10:40 24,808.35 24,809.89 24,806.54 24,809.89 170.0K
10:41 24,811.89 24,811.89 24,811.08 24,811.88 148.7K
10:42 24,813.04 24,813.04 24,807.52 24,807.52 134.1K
10:43 24,803.55 24,804.71 24,803.55 24,803.73 227.9K
10:44 24,804.59 24,804.59 24,799.86 24,800.23 100.9K
10:45 24,801.06 24,802.42 24,789.03 24,789.03 157.2K
10:46 24,787.98 24,789.20 24,785.91 24,789.20 160.3K
10:47 24,786.70 24,788.12 24,782.65 24,782.65 102.2K
10:48 24,778.76 24,780.19 24,775.27 24,775.27 114.1K
10:49 24,769.59 24,780.61 24,769.59 24,780.61 162.2K
10:50 24,781.04 24,781.42 24,779.53 24,781.42 66.2K
10:51 24,782.40 24,785.51 24,782.15 24,782.15 180.1K
10:52 24,780.51 24,785.82 24,780.51 24,785.82 113.6K
10:53 24,786.23 24,791.21 24,786.23 24,791.21 96.7K
10:54 24,789.34 24,789.34 24,784.07 24,784.07 267.2K
10:55 24,786.68 24,793.81 24,785.42 24,793.81 126.4K
10:56 24,794.11 24,794.76 24,790.72 24,794.76 118.3K
10:57 24,796.46 24,796.46 24,794.87 24,794.87 86.1K
10:58 24,795.12 24,795.12 24,792.73 24,793.84 124.8K
10:59 24,795.40 24,799.67 24,795.40 24,799.67 86.8K
11:00 24,800.77 24,807.38 24,800.77 24,805.23 148.9K
11:01 24,804.34 24,805.79 24,802.45 24,802.45 105.7K
11:02 24,801.17 24,804.54 24,801.17 24,803.10 363.8K
11:03 24,802.68 24,802.68 24,799.85 24,799.85 93.1K
11:04 24,797.96 24,798.37 24,797.16 24,797.16 195.2K
11:05 24,796.50 24,796.50 24,791.73 24,792.56 126.8K
11:06 24,795.18 24,795.18 24,792.53 24,792.53 120.1K
11:07 24,793.03 24,800.81 24,793.03 24,800.24 111.5K
11:08 24,799.05 24,799.05 24,796.24 24,797.00 137.2K
11:09 24,797.57 24,802.87 24,797.57 24,802.87 2,303.2K
11:10 24,801.41 24,802.81 24,797.40 24,797.40 141.2K
11:11 24,793.74 24,796.98 24,793.74 24,796.98 88.9K
11:12 24,797.67 24,798.70 24,794.39 24,794.39 161.3K
11:13 24,795.54 24,797.78 24,795.54 24,797.78 121.2K
11:14 24,795.36 24,796.53 24,793.68 24,796.53 118.8K
11:15 24,797.24 24,803.75 24,797.24 24,803.75 141.0K
11:16 24,801.18 24,805.35 24,801.18 24,805.20 92.1K
11:17 24,803.63 24,806.07 24,803.63 24,805.69 80.4K
11:18 24,804.55 24,811.17 24,804.55 24,811.17 124.1K
11:19 24,813.71 24,813.97 24,812.55 24,813.97 123.4K
11:20 24,816.33 24,818.87 24,816.33 24,816.98 137.0K
11:21 24,817.49 24,817.49 24,811.12 24,811.12 118.2K
11:22 24,810.12 24,813.77 24,810.12 24,813.77 85.8K
11:23 24,821.92 24,822.09 24,820.62 24,822.09 180.1K
11:24 24,821.62 24,826.33 24,821.62 24,826.00 79.0K
11:25 24,826.56 24,828.40 24,826.30 24,828.40 79.2K
11:26 24,827.07 24,827.07 24,825.41 24,825.41 128.4K
11:27 24,823.47 24,830.80 24,823.47 24,830.80 113.6K
11:28 24,832.54 24,833.34 24,832.06 24,833.34 127.1K
11:29 24,834.45 24,835.51 24,833.82 24,835.51 137.2K
11:30 24,834.75 24,837.48 24,834.75 24,837.48 125.7K
11:31 24,835.08 24,836.42 24,835.08 24,836.42 132.4K
11:32 24,837.84 24,839.45 24,837.84 24,839.45 189.2K
11:33 24,839.37 24,840.42 24,839.37 24,840.42 120.8K
11:34 24,840.52 24,840.52 24,839.27 24,839.80 82.9K
11:35 24,841.28 24,841.28 24,838.57 24,838.57 175.2K
11:36 24,838.47 24,840.00 24,838.42 24,838.42 113.9K
11:37 24,839.64 24,842.37 24,839.40 24,842.37 126.4K
11:38 24,842.03 24,843.39 24,841.74 24,841.74 182.4K
11:39 24,842.46 24,844.95 24,842.46 24,844.95 184.9K
11:40 24,844.70 24,844.70 24,841.60 24,841.60 121.7K
11:41 24,842.87 24,844.11 24,842.71 24,844.11 96.1K
11:42 24,844.43 24,850.30 24,844.43 24,850.30 160.6K
11:43 24,849.68 24,849.68 24,848.00 24,848.00 85.9K
11:44 24,849.77 24,849.79 24,849.59 24,849.70 89.3K
11:45 24,850.65 24,850.73 24,849.14 24,849.14 149.5K
11:46 24,848.96 24,849.99 24,848.96 24,848.98 115.0K
11:47 24,849.11 24,850.47 24,848.44 24,850.47 103.7K
11:48 24,854.87 24,855.84 24,854.45 24,855.84 123.8K
11:49 24,855.76 24,856.85 24,855.52 24,855.52 61.6K
11:50 24,854.49 24,859.83 24,854.49 24,859.83 129.9K
11:51 24,857.56 24,857.56 24,855.89 24,855.89 106.8K
11:52 24,857.70 24,858.83 24,857.70 24,858.16 96.5K
11:53 24,857.74 24,858.16 24,857.74 24,858.02 85.2K
11:54 24,858.57 24,859.75 24,858.01 24,859.75 97.5K
11:55 24,860.07 24,860.07 24,857.44 24,857.44 101.0K
11:56 24,856.74 24,858.00 24,854.01 24,854.01 159.8K
11:57 24,854.66 24,855.63 24,854.29 24,855.63 79.4K
11:58 24,854.97 24,854.97 24,853.06 24,853.63 91.3K
11:59 24,852.55 24,853.24 24,852.17 24,852.17 85.0K
12:00 24,851.79 24,854.87 24,851.01 24,851.01 118.9K
12:01 24,851.56 24,851.56 24,846.76 24,846.76 115.5K
12:02 24,845.73 24,845.73 24,844.71 24,844.71 97.8K
12:03 24,845.27 24,852.19 24,845.27 24,852.19 149.8K
12:04 24,853.10 24,853.92 24,848.13 24,848.13 116.2K
12:05 24,847.84 24,851.63 24,847.84 24,850.10 80.2K
12:06 24,850.29 24,854.40 24,850.29 24,854.40 78.4K
12:07 24,858.62 24,859.03 24,858.51 24,858.99 189.1K
12:08 24,857.20 24,861.23 24,857.20 24,861.23 135.8K
12:09 24,860.10 24,860.10 24,854.25 24,854.25 108.9K
12:10 24,856.77 24,858.85 24,856.77 24,858.61 86.0K
12:11 24,858.47 24,862.71 24,858.47 24,862.61 76.7K
12:12 24,860.40 24,861.77 24,860.40 24,861.51 63.9K
12:13 24,859.54 24,859.73 24,859.15 24,859.15 44.4K
12:14 24,858.20 24,858.71 24,858.03 24,858.68 66.0K
12:15 24,860.59 24,863.37 24,858.56 24,858.56 107.9K
12:16 24,857.67 24,860.87 24,857.67 24,860.87 64.1K
12:17 24,862.62 24,862.74 24,862.42 24,862.42 66.0K
12:18 24,862.82 24,864.30 24,862.82 24,864.30 56.3K
12:19 24,863.94 24,863.94 24,858.66 24,858.66 169.7K
12:20 24,859.02 24,860.02 24,859.02 24,860.02 48.8K
12:21 24,859.33 24,861.62 24,858.88 24,861.62 122.9K
12:22 24,863.54 24,864.45 24,863.51 24,863.60 78.3K
12:23 24,863.51 24,863.51 24,862.38 24,862.56 39.0K
12:24 24,860.96 24,861.60 24,858.23 24,858.23 102.4K
12:25 24,855.59 24,859.10 24,855.59 24,857.50 107.7K
12:26 24,856.82 24,856.82 24,849.96 24,849.96 85.0K
12:27 24,847.79 24,847.79 24,842.66 24,842.66 95.6K
12:28 24,843.27 24,843.27 24,839.10 24,839.10 92.8K
12:29 24,840.26 24,840.56 24,839.45 24,839.45 92.9K
12:30 24,840.28 24,845.51 24,840.28 24,845.51 104.3K
12:31 24,849.86 24,849.95 24,849.74 24,849.89 86.3K
12:32 24,852.61 24,857.51 24,852.61 24,857.51 91.3K
12:33 24,857.30 24,858.50 24,857.30 24,858.24 74.6K
12:34 24,858.32 24,859.84 24,858.32 24,858.90 104.5K
12:35 24,859.56 24,861.68 24,859.56 24,861.68 91.7K
12:36 24,861.75 24,861.75 24,859.38 24,859.46 121.5K
12:37 24,859.39 24,859.39 24,857.35 24,858.76 95.1K
12:38 24,857.91 24,857.91 24,852.90 24,852.90 107.1K
12:39 24,853.97 24,857.66 24,853.97 24,857.66 96.8K
12:40 24,854.66 24,854.66 24,850.76 24,850.76 106.6K
12:41 24,850.99 24,850.99 24,849.43 24,850.79 144.4K
12:42 24,850.07 24,850.07 24,848.23 24,848.23 211.3K
12:43 24,848.67 24,848.67 24,841.75 24,841.75 99.7K
12:44 24,838.50 24,838.50 24,834.38 24,834.38 93.8K
12:45 24,838.98 24,838.98 24,831.87 24,831.87 171.8K
12:46 24,831.95 24,833.89 24,831.95 24,833.89 74.2K
12:47 24,834.64 24,834.93 24,833.57 24,834.93 59.6K
12:48 24,835.62 24,836.33 24,835.62 24,835.77 77.8K
12:49 24,836.29 24,837.17 24,834.61 24,834.61 86.4K
12:50 24,833.38 24,833.46 24,832.03 24,832.03 87.5K
12:51 24,833.25 24,835.95 24,833.25 24,835.67 88.9K
12:52 24,838.01 24,842.84 24,838.01 24,842.84 93.1K
12:53 24,843.84 24,847.12 24,843.84 24,847.12 131.7K
12:54 24,850.24 24,851.91 24,850.24 24,850.93 110.9K
12:55 24,852.92 24,854.88 24,852.92 24,854.88 42.8K
12:56 24,852.94 24,853.78 24,852.18 24,853.30 74.3K
12:57 24,853.95 24,856.65 24,853.95 24,855.87 72.2K
12:58 24,857.28 24,857.80 24,855.67 24,855.74 84.3K
12:59 24,855.18 24,855.35 24,852.78 24,852.78 66.7K
13:00 24,852.50 24,852.50 24,851.62 24,852.05 99.6K
13:01 24,849.95 24,850.62 24,849.69 24,850.62 49.2K
13:02 24,852.20 24,852.33 24,851.07 24,851.07 45.8K
13:03 24,850.33 24,850.33 24,844.82 24,844.92 85.5K
13:04 24,842.10 24,842.10 24,840.64 24,840.64 217.8K
13:05 24,841.57 24,842.09 24,841.57 24,841.68 88.2K
13:06 24,842.23 24,845.67 24,842.23 24,845.67 88.7K
13:07 24,844.28 24,844.28 24,835.86 24,835.86 118.5K
13:08 24,835.31 24,836.05 24,835.31 24,836.04 46.3K
13:09 24,835.56 24,835.56 24,834.02 24,834.02 141.3K
13:10 24,833.49 24,833.49 24,827.35 24,828.33 131.5K
13:11 24,826.90 24,826.90 24,818.18 24,818.18 136.1K
13:12 24,818.33 24,818.33 24,816.02 24,817.00 72.2K
13:13 24,820.10 24,825.08 24,820.10 24,825.08 140.9K
13:14 24,825.54 24,825.54 24,824.00 24,824.48 76.5K
13:15 24,824.46 24,824.46 24,819.86 24,819.86 72.3K
13:16 24,816.43 24,816.43 24,810.76 24,810.76 184.8K
13:17 24,810.59 24,811.55 24,810.59 24,811.55 130.0K
13:18 24,811.74 24,812.61 24,811.74 24,812.03 72.8K
13:19 24,811.26 24,811.69 24,811.26 24,811.69 55.9K
13:20 24,812.64 24,815.59 24,812.64 24,815.59 76.7K
13:21 24,818.76 24,821.83 24,818.76 24,820.75 148.1K
13:22 24,823.45 24,823.86 24,822.57 24,822.57 81.9K
13:23 24,822.47 24,824.69 24,822.03 24,822.03 75.5K
13:24 24,821.51 24,823.21 24,821.51 24,823.21 39.9K
13:25 24,823.51 24,823.76 24,822.20 24,822.20 36.3K
13:26 24,822.60 24,823.80 24,822.60 24,823.41 70.2K
13:27 24,823.51 24,823.51 24,816.34 24,816.34 120.6K
13:28 24,815.90 24,815.90 24,813.99 24,813.99 65.5K
13:29 24,813.73 24,813.73 24,812.40 24,812.40 110.1K
13:30 24,811.06 24,814.08 24,810.98 24,814.08 105.6K
13:31 24,815.98 24,817.30 24,815.98 24,817.30 60.2K
13:32 24,818.05 24,818.05 24,812.75 24,813.15 82.7K
13:33 24,812.85 24,813.42 24,808.59 24,808.59 121.6K
13:34 24,807.47 24,808.00 24,801.52 24,801.64 212.4K
13:35 24,799.02 24,799.02 24,797.22 24,797.82 83.6K
13:36 24,797.22 24,799.13 24,797.22 24,799.13 45.0K
13:37 24,799.82 24,799.82 24,791.05 24,791.05 184.6K
13:38 24,792.20 24,795.75 24,792.20 24,795.27 55.2K
13:39 24,795.20 24,795.20 24,794.04 24,794.85 58.8K
13:40 24,794.71 24,794.71 24,792.15 24,792.15 97.5K
13:41 24,793.16 24,793.58 24,793.16 24,793.58 78.7K
13:42 24,795.72 24,799.60 24,795.72 24,795.76 91.0K
13:43 24,792.65 24,794.98 24,792.65 24,794.10 126.6K
13:44 24,793.78 24,793.78 24,789.65 24,790.48 110.8K
13:45 24,791.96 24,797.68 24,791.96 24,797.45 77.5K
13:46 24,798.14 24,798.14 24,794.77 24,794.77 58.7K
13:47 24,796.61 24,798.29 24,794.71 24,794.71 131.1K
13:48 24,794.05 24,794.17 24,793.12 24,794.17 79.0K
13:49 24,793.08 24,794.94 24,793.08 24,794.94 61.2K
13:50 24,796.56 24,799.02 24,796.56 24,799.02 57.9K
13:51 24,800.63 24,803.91 24,800.63 24,803.91 78.7K
13:52 24,804.89 24,805.83 24,804.89 24,805.49 81.3K
13:53 24,805.12 24,805.12 24,804.65 24,804.67 100.6K
13:54 24,805.29 24,805.29 24,803.93 24,804.54 65.9K
13:55 24,804.12 24,804.81 24,801.61 24,801.95 66.1K
13:56 24,800.25 24,800.60 24,799.53 24,800.60 86.1K
13:57 24,799.88 24,802.72 24,799.88 24,802.72 31.9K
13:58 24,802.13 24,803.81 24,802.13 24,803.81 64.7K
13:59 24,803.30 24,803.30 24,802.11 24,802.11 79.4K
14:00 24,800.51 24,801.50 24,798.94 24,801.19 147.6K
14:01 24,802.63 24,807.35 24,802.63 24,807.35 78.6K
14:02 24,807.58 24,807.75 24,806.70 24,806.70 77.1K
14:03 24,808.62 24,808.62 24,807.65 24,808.47 127.0K
14:04 24,805.30 24,805.30 24,793.21 24,798.34 274.5K
14:05 24,801.24 24,806.66 24,801.24 24,803.06 120.0K
14:06 24,796.48 24,796.48 24,793.04 24,793.18 107.9K
14:07 24,794.05 24,794.21 24,788.27 24,788.27 178.4K
14:08 24,788.29 24,792.91 24,788.29 24,792.91 77.0K
14:09 24,791.97 24,796.07 24,791.97 24,795.69 141.6K
14:10 24,795.83 24,795.83 24,789.91 24,789.91 380.8K
14:11 24,790.53 24,794.67 24,789.66 24,794.67 103.2K
14:12 24,797.16 24,801.13 24,797.16 24,801.13 134.2K
14:13 24,802.05 24,803.25 24,800.71 24,802.00 130.0K
14:14 24,804.01 24,804.01 24,800.33 24,800.33 90.4K
14:15 24,797.87 24,797.87 24,787.63 24,790.30 283.4K
14:16 24,791.03 24,791.03 24,785.81 24,785.81 105.3K
14:17 24,784.89 24,791.03 24,784.89 24,791.03 174.3K
14:18 24,793.01 24,793.01 24,786.37 24,786.71 145.1K
14:19 24,787.25 24,789.84 24,787.25 24,789.84 93.8K
14:20 24,788.94 24,794.79 24,788.94 24,794.00 111.2K
14:21 24,792.54 24,792.54 24,789.27 24,789.67 141.0K
14:22 24,788.10 24,788.10 24,781.85 24,781.85 92.2K
14:23 24,781.60 24,788.97 24,781.60 24,788.97 126.9K
14:24 24,788.39 24,791.19 24,788.39 24,791.19 78.6K
14:25 24,792.78 24,795.36 24,792.78 24,795.36 62.9K
14:26 24,795.25 24,795.25 24,782.56 24,782.56 196.4K
14:27 24,782.36 24,782.36 24,770.79 24,770.79 192.3K
14:28 24,771.13 24,773.41 24,771.13 24,773.28 78.3K
14:29 24,773.74 24,778.54 24,773.74 24,778.54 102.7K
14:30 24,779.76 24,780.76 24,778.29 24,778.29 125.9K
14:31 24,778.08 24,778.08 24,768.08 24,768.50 95.5K
14:32 24,768.56 24,768.56 24,760.70 24,762.50 250.2K
14:33 24,757.12 24,758.12 24,752.54 24,752.54 131.5K
14:34 24,751.60 24,754.37 24,750.65 24,754.37 142.1K
14:35 24,759.85 24,763.16 24,759.85 24,762.65 130.6K
14:36 24,760.89 24,760.89 24,754.01 24,754.01 115.8K
14:37 24,754.20 24,757.75 24,753.07 24,753.07 160.7K
14:38 24,749.81 24,750.51 24,747.53 24,750.51 151.8K
14:39 24,750.61 24,751.28 24,750.61 24,751.28 138.0K
14:40 24,748.10 24,754.88 24,746.85 24,754.88 138.1K
14:41 24,756.78 24,758.40 24,756.78 24,758.40 129.7K
14:42 24,755.76 24,757.02 24,753.29 24,756.92 105.2K
14:43 24,758.45 24,759.59 24,756.09 24,756.09 65.9K
14:44 24,758.53 24,759.78 24,757.71 24,759.78 72.7K
14:45 24,761.18 24,772.93 24,761.18 24,772.93 178.6K
14:46 24,772.09 24,773.09 24,770.68 24,770.68 108.8K
14:47 24,770.76 24,774.31 24,770.76 24,771.07 132.0K
14:48 24,768.91 24,770.64 24,768.42 24,768.42 110.0K
14:49 24,768.34 24,768.34 24,765.44 24,766.29 84.9K
14:50 24,767.16 24,770.15 24,767.16 24,768.70 98.1K
14:51 24,767.99 24,774.50 24,767.99 24,774.50 109.7K
14:52 24,772.90 24,774.44 24,771.95 24,773.24 68.3K
14:53 24,773.37 24,777.69 24,772.99 24,777.69 108.3K
14:54 24,778.09 24,779.84 24,777.63 24,779.33 105.3K
14:55 24,778.73 24,780.17 24,776.67 24,776.67 214.3K
14:56 24,773.04 24,777.58 24,772.46 24,777.58 181.8K
14:57 24,779.15 24,779.15 24,773.78 24,773.78 183.1K
14:58 24,774.22 24,777.33 24,774.22 24,777.33 108.8K
14:59 24,777.25 24,781.80 24,777.25 24,781.80 77.8K
15:00 24,782.33 24,791.67 24,782.33 24,785.81 292.9K
15:01 24,786.12 24,786.12 24,780.28 24,780.28 148.8K
15:02 24,777.90 24,777.90 24,773.80 24,774.83 116.5K
15:03 24,774.88 24,784.13 24,774.88 24,784.13 143.2K
15:04 24,784.83 24,786.52 24,784.83 24,786.00 85.8K
15:05 24,787.39 24,787.39 24,781.86 24,782.69 219.7K
15:06 24,783.41 24,784.67 24,783.28 24,784.12 135.9K
15:07 24,784.24 24,786.95 24,783.06 24,786.95 97.9K
15:08 24,788.71 24,789.20 24,788.23 24,789.20 86.5K
15:09 24,790.01 24,795.37 24,790.01 24,795.37 113.1K
15:10 24,795.48 24,797.54 24,795.08 24,797.54 203.5K
15:11 24,797.44 24,797.44 24,796.50 24,796.50 268.0K
15:12 24,795.27 24,795.75 24,794.89 24,794.89 147.1K
15:13 24,796.74 24,796.85 24,795.70 24,795.73 203.5K
15:14 24,795.52 24,798.74 24,795.18 24,798.74 194.0K
15:15 24,796.72 24,796.72 24,788.13 24,788.13 267.5K
15:16 24,788.39 24,791.72 24,788.39 24,791.72 107.4K
15:17 24,791.93 24,792.53 24,789.92 24,789.92 154.5K
15:18 24,789.44 24,792.62 24,789.44 24,792.62 147.7K
15:19 24,791.63 24,791.63 24,787.53 24,791.51 195.2K
15:20 24,792.86 24,795.01 24,792.71 24,795.01 149.3K
15:21 24,794.69 24,794.87 24,793.96 24,794.87 130.2K
15:22 24,792.87 24,793.61 24,789.76 24,789.76 130.5K
15:23 24,791.40 24,791.40 24,787.78 24,787.78 138.3K
15:24 24,786.85 24,787.21 24,785.06 24,785.06 173.1K
15:25 24,785.71 24,785.71 24,781.34 24,782.40 178.7K
15:26 24,782.42 24,782.42 24,780.43 24,780.43 141.9K
15:27 24,779.92 24,779.92 24,772.04 24,772.04 168.7K
15:28 24,772.04 24,777.88 24,772.04 24,775.01 152.0K
15:29 24,773.18 24,773.63 24,771.69 24,771.69 102.0K
15:30 24,771.30 24,775.14 24,771.30 24,775.14 214.1K
15:31 24,776.30 24,777.12 24,776.30 24,777.12 184.8K
15:32 24,778.08 24,778.08 24,777.37 24,777.37 146.5K
15:33 24,775.94 24,775.94 24,772.87 24,772.87 245.3K
15:34 24,772.57 24,779.25 24,772.13 24,779.25 202.8K
15:35 24,779.24 24,780.24 24,778.35 24,780.24 313.7K
15:36 24,781.80 24,784.27 24,781.80 24,784.27 252.8K
15:37 24,787.91 24,793.73 24,787.91 24,793.73 201.1K
15:38 24,795.20 24,795.70 24,793.15 24,795.70 211.2K
15:39 24,793.45 24,793.45 24,789.77 24,790.21 182.5K
15:40 24,788.31 24,788.31 24,785.37 24,785.37 232.1K
15:41 24,788.43 24,788.43 24,783.37 24,785.29 246.0K
15:42 24,784.10 24,784.10 24,775.91 24,775.91 198.4K
15:43 24,774.94 24,774.94 24,773.84 24,773.86 195.9K
15:44 24,773.95 24,775.45 24,772.72 24,773.38 170.5K
15:45 24,772.67 24,773.08 24,764.03 24,764.03 284.1K
15:46 24,758.29 24,763.28 24,757.62 24,761.60 298.0K
15:47 24,760.94 24,766.69 24,760.94 24,766.69 195.6K
15:48 24,762.14 24,765.97 24,762.01 24,765.97 274.8K
15:49 24,772.92 24,774.38 24,771.62 24,771.62 331.0K
15:50 24,770.23 24,771.21 24,769.19 24,769.19 935.0K
15:51 24,772.39 24,776.20 24,772.39 24,773.07 541.7K
15:52 24,767.65 24,770.01 24,763.93 24,763.93 578.2K
15:53 24,768.34 24,768.48 24,764.40 24,765.38 355.2K
15:54 24,763.47 24,766.80 24,763.47 24,766.80 547.9K
15:55 24,761.60 24,766.32 24,761.12 24,761.12 979.4K
15:56 24,763.95 24,766.69 24,763.95 24,765.47 985.4K
15:57 24,765.89 24,765.89 24,760.04 24,763.59 805.6K
15:58 24,764.86 24,765.58 24,763.79 24,764.36 1,213.9K
15:59 24,761.45 24,770.69 24,761.45 24,770.69 1,682.3K
16:00 24,771.06 24,771.16 24,771.06 24,771.16 50,477.6K
16:01 24,771.16 24,771.16 24,771.16 24,771.16 282.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available