S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
27,933.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27,785.34 27,807.76 27,785.34 27,806.94 1,619.7K
09:31 27,807.82 27,820.85 27,807.82 27,814.78 461.6K
09:32 27,813.73 27,828.79 27,813.73 27,828.79 369.7K
09:33 27,840.96 27,846.05 27,840.96 27,846.05 230.3K
09:34 27,852.30 27,856.92 27,852.30 27,856.92 293.7K
09:35 27,856.13 27,861.09 27,852.07 27,861.09 400.4K
09:36 27,856.51 27,866.61 27,856.51 27,856.65 212.0K
09:37 27,852.95 27,852.95 27,834.88 27,834.88 186.1K
09:38 27,830.63 27,832.15 27,829.58 27,829.84 219.2K
09:39 27,827.66 27,831.88 27,827.66 27,831.28 142.5K
09:40 27,823.86 27,829.90 27,823.86 27,829.63 301.1K
09:41 27,829.46 27,835.92 27,828.68 27,833.83 298.0K
09:42 27,837.08 27,845.58 27,834.98 27,845.58 178.2K
09:43 27,843.56 27,850.68 27,843.56 27,850.49 169.7K
09:44 27,850.93 27,850.93 27,847.24 27,847.24 283.5K
09:45 27,845.55 27,845.92 27,839.52 27,845.92 268.8K
09:46 27,841.66 27,841.66 27,835.25 27,837.76 135.9K
09:47 27,841.70 27,851.88 27,841.70 27,851.88 152.1K
09:48 27,846.12 27,847.47 27,844.97 27,844.97 247.7K
09:49 27,845.41 27,845.41 27,844.50 27,845.18 259.2K
09:50 27,832.31 27,832.31 27,829.97 27,829.97 196.6K
09:51 27,823.70 27,826.16 27,823.70 27,825.67 244.5K
09:52 27,832.38 27,842.66 27,832.38 27,842.66 292.4K
09:53 27,844.89 27,845.87 27,842.37 27,842.37 192.0K
09:54 27,843.22 27,845.62 27,841.72 27,845.41 180.0K
09:55 27,845.79 27,845.79 27,825.72 27,825.72 246.5K
09:56 27,827.23 27,827.23 27,818.98 27,818.98 172.0K
09:57 27,824.26 27,827.82 27,824.26 27,827.82 164.0K
09:58 27,827.38 27,829.00 27,824.44 27,824.44 132.1K
09:59 27,824.97 27,827.94 27,824.97 27,827.94 143.5K
10:00 27,828.62 27,849.22 27,828.62 27,834.52 329.8K
10:01 27,834.75 27,838.18 27,830.93 27,830.93 214.8K
10:02 27,833.00 27,837.02 27,828.29 27,828.29 331.5K
10:03 27,831.15 27,833.44 27,831.15 27,831.46 254.2K
10:04 27,829.41 27,829.41 27,825.48 27,827.05 179.2K
10:05 27,829.22 27,830.48 27,824.61 27,830.48 211.1K
10:06 27,830.31 27,830.31 27,822.82 27,824.49 211.8K
10:07 27,822.96 27,822.96 27,813.34 27,814.07 220.7K
10:08 27,815.93 27,825.08 27,815.93 27,823.38 226.9K
10:09 27,821.72 27,822.83 27,817.90 27,822.83 216.6K
10:10 27,822.79 27,823.36 27,822.60 27,822.60 148.3K
10:11 27,819.04 27,819.61 27,815.55 27,816.89 162.6K
10:12 27,815.68 27,820.46 27,815.68 27,819.14 119.4K
10:13 27,817.04 27,817.04 27,813.86 27,816.87 157.4K
10:14 27,816.26 27,818.44 27,814.03 27,814.03 212.0K
10:15 27,812.00 27,812.00 27,806.40 27,811.87 152.0K
10:16 27,810.30 27,816.10 27,810.30 27,816.10 148.8K
10:17 27,817.62 27,817.79 27,816.49 27,816.49 194.4K
10:18 27,816.29 27,818.01 27,812.62 27,812.62 305.9K
10:19 27,815.94 27,820.98 27,815.94 27,817.94 171.4K
10:20 27,819.43 27,819.43 27,815.39 27,816.88 153.1K
10:21 27,818.48 27,819.68 27,818.45 27,818.45 119.7K
10:22 27,825.45 27,835.02 27,825.45 27,835.02 205.3K
10:23 27,835.15 27,840.67 27,835.15 27,839.23 199.1K
10:24 27,839.15 27,839.15 27,825.29 27,825.29 150.0K
10:25 27,825.50 27,825.50 27,822.71 27,822.71 186.4K
10:26 27,824.02 27,825.69 27,824.02 27,825.24 171.6K
10:27 27,824.85 27,827.86 27,824.85 27,825.56 145.6K
10:28 27,824.95 27,829.05 27,824.95 27,827.09 142.1K
10:29 27,825.63 27,828.85 27,825.63 27,828.85 237.2K
10:30 27,825.44 27,825.68 27,823.84 27,825.68 170.4K
10:31 27,821.53 27,822.97 27,821.31 27,821.41 120.0K
10:32 27,821.20 27,821.56 27,819.62 27,821.48 188.0K
10:33 27,820.87 27,825.09 27,820.87 27,825.09 201.7K
10:34 27,827.89 27,828.54 27,826.94 27,827.52 126.7K
10:35 27,829.31 27,829.31 27,824.15 27,824.15 165.6K
10:36 27,824.38 27,831.64 27,824.38 27,831.64 215.8K
10:37 27,832.61 27,835.16 27,832.58 27,835.16 147.9K
10:38 27,836.55 27,840.38 27,833.71 27,840.38 187.8K
10:39 27,842.03 27,853.12 27,842.03 27,853.12 180.7K
10:40 27,850.26 27,851.94 27,849.26 27,851.94 193.3K
10:41 27,850.27 27,850.27 27,846.10 27,846.17 131.1K
10:42 27,850.46 27,851.98 27,846.62 27,851.98 118.9K
10:43 27,851.77 27,851.77 27,848.45 27,850.44 172.5K
10:44 27,848.84 27,848.84 27,846.33 27,846.33 226.5K
10:45 27,845.31 27,852.00 27,845.31 27,852.00 199.5K
10:46 27,846.93 27,850.11 27,846.93 27,847.08 118.2K
10:47 27,849.77 27,849.77 27,844.72 27,844.72 173.5K
10:48 27,843.39 27,843.39 27,838.61 27,838.61 93.3K
10:49 27,838.14 27,838.14 27,836.98 27,837.79 133.0K
10:50 27,834.38 27,834.38 27,828.73 27,828.73 154.4K
10:51 27,827.09 27,834.50 27,827.09 27,834.50 120.1K
10:52 27,833.90 27,833.90 27,828.75 27,828.75 173.5K
10:53 27,829.45 27,829.45 27,822.22 27,823.56 110.4K
10:54 27,821.39 27,821.39 27,819.90 27,819.90 127.2K
10:55 27,819.48 27,832.42 27,819.48 27,832.42 200.0K
10:56 27,836.27 27,836.54 27,834.20 27,836.54 142.3K
10:57 27,835.95 27,840.56 27,835.95 27,840.03 163.7K
10:58 27,839.20 27,839.51 27,838.23 27,839.41 140.6K
10:59 27,833.36 27,833.36 27,828.69 27,828.69 144.5K
11:00 27,827.71 27,827.71 27,825.51 27,827.52 142.9K
11:01 27,825.24 27,825.24 27,820.82 27,820.82 121.3K
11:02 27,823.21 27,825.10 27,823.21 27,824.71 136.2K
11:03 27,826.23 27,829.42 27,826.23 27,829.42 181.4K
11:04 27,828.18 27,830.18 27,828.18 27,830.18 113.2K
11:05 27,827.91 27,828.95 27,827.91 27,828.21 97.1K
11:06 27,824.18 27,832.03 27,824.18 27,832.03 144.9K
11:07 27,830.57 27,834.99 27,830.57 27,834.51 127.9K
11:08 27,833.35 27,833.35 27,827.59 27,827.59 126.1K
11:09 27,828.58 27,828.58 27,825.15 27,825.15 118.1K
11:10 27,827.43 27,827.43 27,818.96 27,818.96 132.9K
11:11 27,818.41 27,819.58 27,818.19 27,818.19 94.7K
11:12 27,818.83 27,821.38 27,818.83 27,820.63 171.3K
11:13 27,821.60 27,823.66 27,821.60 27,823.66 121.9K
11:14 27,820.13 27,820.71 27,818.88 27,818.88 221.4K
11:15 27,818.12 27,818.12 27,814.29 27,815.39 113.3K
11:16 27,814.99 27,825.67 27,814.99 27,825.67 155.6K
11:17 27,827.18 27,831.74 27,827.18 27,829.54 170.4K
11:18 27,831.41 27,836.89 27,831.41 27,836.89 161.2K
11:19 27,837.22 27,840.15 27,837.22 27,840.15 125.0K
11:20 27,836.69 27,836.69 27,833.95 27,835.03 167.5K
11:21 27,836.14 27,836.14 27,829.13 27,829.13 104.8K
11:22 27,829.10 27,830.05 27,828.35 27,830.05 77.9K
11:23 27,829.94 27,832.19 27,829.94 27,830.74 156.0K
11:24 27,831.01 27,831.76 27,829.82 27,829.82 95.9K
11:25 27,829.94 27,833.27 27,829.94 27,833.27 176.4K
11:26 27,833.64 27,838.80 27,833.64 27,838.80 107.5K
11:27 27,836.41 27,836.41 27,831.83 27,831.83 112.7K
11:28 27,833.44 27,835.50 27,833.44 27,833.76 143.5K
11:29 27,835.61 27,839.75 27,835.61 27,839.66 191.0K
11:30 27,839.57 27,840.93 27,837.53 27,837.53 161.1K
11:31 27,839.72 27,843.59 27,839.72 27,843.59 120.4K
11:32 27,843.58 27,845.22 27,843.58 27,845.22 105.1K
11:33 27,845.86 27,845.86 27,841.18 27,841.18 136.6K
11:34 27,842.53 27,842.56 27,839.87 27,839.87 112.9K
11:35 27,842.11 27,842.11 27,838.08 27,838.08 123.7K
11:36 27,836.66 27,838.25 27,836.26 27,838.25 192.4K
11:37 27,839.47 27,839.47 27,837.31 27,837.31 109.1K
11:38 27,836.32 27,840.21 27,836.32 27,840.21 151.1K
11:39 27,837.91 27,842.67 27,836.85 27,842.67 171.0K
11:40 27,844.74 27,847.72 27,844.74 27,847.72 107.1K
11:41 27,845.68 27,845.68 27,843.28 27,843.28 201.0K
11:42 27,840.28 27,840.28 27,838.52 27,838.52 135.0K
11:43 27,836.75 27,837.68 27,835.14 27,835.14 102.4K
11:44 27,834.94 27,835.52 27,834.94 27,835.34 117.5K
11:45 27,834.92 27,834.92 27,832.08 27,834.24 96.3K
11:46 27,834.19 27,834.19 27,831.53 27,833.64 129.2K
11:47 27,834.57 27,835.94 27,834.57 27,835.60 129.6K
11:48 27,835.16 27,838.39 27,835.16 27,838.39 71.3K
11:49 27,839.26 27,840.74 27,839.26 27,840.48 85.4K
11:50 27,840.41 27,840.41 27,835.02 27,835.02 84.3K
11:51 27,830.65 27,834.78 27,830.65 27,834.78 100.7K
11:52 27,836.87 27,836.87 27,830.05 27,830.05 195.9K
11:53 27,830.14 27,830.14 27,827.98 27,828.20 108.8K
11:54 27,829.92 27,834.13 27,829.46 27,834.13 132.1K
11:55 27,832.25 27,832.25 27,827.38 27,828.20 108.9K
11:56 27,826.38 27,827.05 27,826.20 27,827.05 115.8K
11:57 27,828.59 27,828.59 27,826.23 27,827.44 158.8K
11:58 27,829.07 27,830.33 27,829.07 27,829.90 82.3K
11:59 27,826.06 27,826.06 27,821.60 27,821.65 162.3K
12:00 27,822.30 27,822.97 27,822.17 27,822.17 139.9K
12:01 27,822.61 27,822.61 27,819.85 27,819.85 127.4K
12:02 27,820.81 27,824.99 27,820.81 27,824.90 82.0K
12:03 27,825.31 27,831.07 27,825.31 27,831.07 97.0K
12:04 27,833.50 27,836.32 27,833.50 27,836.32 69.9K
12:05 27,838.20 27,838.20 27,834.10 27,836.22 131.8K
12:06 27,837.53 27,842.17 27,837.53 27,841.37 133.0K
12:07 27,841.92 27,841.92 27,836.56 27,836.56 141.3K
12:08 27,836.65 27,836.65 27,833.78 27,833.78 85.4K
12:09 27,834.73 27,834.73 27,831.10 27,831.99 99.2K
12:10 27,832.79 27,832.79 27,829.67 27,831.15 98.3K
12:11 27,829.93 27,829.93 27,827.31 27,827.34 86.2K
12:12 27,826.26 27,828.99 27,826.26 27,826.98 100.6K
12:13 27,825.38 27,825.38 27,821.43 27,821.51 77.7K
12:14 27,822.33 27,823.14 27,822.33 27,823.14 99.8K
12:15 27,822.76 27,823.66 27,822.50 27,823.57 227.2K
12:16 27,821.97 27,821.97 27,818.72 27,819.26 88.2K
12:17 27,819.08 27,819.08 27,815.70 27,818.63 92.8K
12:18 27,820.59 27,820.59 27,819.05 27,819.16 251.5K
12:19 27,819.33 27,821.45 27,819.33 27,820.94 71.7K
12:20 27,821.73 27,828.61 27,821.73 27,828.61 86.3K
12:21 27,831.77 27,834.13 27,831.77 27,833.80 93.5K
12:22 27,833.64 27,834.29 27,833.32 27,833.32 88.7K
12:23 27,834.38 27,835.33 27,834.38 27,834.62 86.4K
12:24 27,832.54 27,835.37 27,832.54 27,835.27 85.1K
12:25 27,835.68 27,837.08 27,834.88 27,834.88 147.1K
12:26 27,834.62 27,836.60 27,834.62 27,836.60 176.5K
12:27 27,839.78 27,840.71 27,835.39 27,835.39 192.0K
12:28 27,835.74 27,836.39 27,832.04 27,832.22 150.2K
12:29 27,832.04 27,838.01 27,832.04 27,838.01 188.9K
12:30 27,837.91 27,840.98 27,837.91 27,840.17 98.8K
12:31 27,840.88 27,843.35 27,840.88 27,842.68 81.4K
12:32 27,841.42 27,841.42 27,833.98 27,833.98 131.0K
12:33 27,829.42 27,829.42 27,823.07 27,828.10 177.3K
12:34 27,826.72 27,835.28 27,826.72 27,834.21 103.8K
12:35 27,831.67 27,832.85 27,831.67 27,832.14 74.4K
12:36 27,833.76 27,835.98 27,833.76 27,835.98 92.7K
12:37 27,836.48 27,841.10 27,836.48 27,841.10 74.9K
12:38 27,842.70 27,844.24 27,842.70 27,844.24 69.2K
12:39 27,843.71 27,844.13 27,843.01 27,844.13 114.5K
12:40 27,843.77 27,844.46 27,842.16 27,842.16 82.7K
12:41 27,842.06 27,842.06 27,840.30 27,840.87 78.9K
12:42 27,839.02 27,842.42 27,839.02 27,842.19 81.9K
12:43 27,840.76 27,843.13 27,840.76 27,842.74 101.7K
12:44 27,845.24 27,851.53 27,845.24 27,851.53 129.2K
12:45 27,852.47 27,853.66 27,852.47 27,853.29 83.7K
12:46 27,851.36 27,851.91 27,849.22 27,851.91 90.2K
12:47 27,853.61 27,854.37 27,853.61 27,854.37 58.4K
12:48 27,855.82 27,860.38 27,855.82 27,860.38 92.0K
12:49 27,861.23 27,862.51 27,861.23 27,862.51 75.9K
12:50 27,862.83 27,866.13 27,862.83 27,864.36 65.3K
12:51 27,861.79 27,861.79 27,859.61 27,859.61 104.0K
12:52 27,858.73 27,860.75 27,858.73 27,860.45 81.9K
12:53 27,859.58 27,861.72 27,859.58 27,861.51 95.4K
12:54 27,859.82 27,860.57 27,858.98 27,858.98 83.4K
12:55 27,857.50 27,857.50 27,854.95 27,854.95 68.8K
12:56 27,855.28 27,855.28 27,853.12 27,853.12 55.6K
12:57 27,853.09 27,854.73 27,853.09 27,854.73 79.9K
12:58 27,856.03 27,856.93 27,855.53 27,856.93 112.6K
12:59 27,858.34 27,860.71 27,858.34 27,860.71 86.3K
13:00 27,860.38 27,860.38 27,858.51 27,858.51 78.5K
13:01 27,857.94 27,860.57 27,857.94 27,860.57 105.6K
13:02 27,861.57 27,864.03 27,861.57 27,864.03 379.0K
13:03 27,865.37 27,867.92 27,864.95 27,867.92 118.2K
13:04 27,867.89 27,867.89 27,862.90 27,863.00 80.8K
13:05 27,862.03 27,862.03 27,860.13 27,860.13 75.1K
13:06 27,863.05 27,866.99 27,863.05 27,866.99 104.5K
13:07 27,868.51 27,868.51 27,864.77 27,864.77 77.1K
13:08 27,865.59 27,865.59 27,863.82 27,864.43 79.1K
13:09 27,865.33 27,868.49 27,865.33 27,868.49 79.6K
13:10 27,869.14 27,869.14 27,867.56 27,868.30 70.7K
13:11 27,869.29 27,870.22 27,869.15 27,869.76 51.9K
13:12 27,870.45 27,873.93 27,869.77 27,873.41 117.0K
13:13 27,871.54 27,872.21 27,871.25 27,871.25 70.6K
13:14 27,871.80 27,873.16 27,871.80 27,872.56 79.7K
13:15 27,871.14 27,877.30 27,871.14 27,877.30 302.6K
13:16 27,877.44 27,877.44 27,874.17 27,874.36 128.4K
13:17 27,873.85 27,873.90 27,872.86 27,872.86 82.2K
13:18 27,872.41 27,872.41 27,871.24 27,871.40 80.6K
13:19 27,872.69 27,872.80 27,870.67 27,870.67 100.2K
13:20 27,870.69 27,870.69 27,868.11 27,868.49 112.5K
13:21 27,867.78 27,870.69 27,867.78 27,870.64 104.6K
13:22 27,869.73 27,873.97 27,869.73 27,873.97 77.0K
13:23 27,873.74 27,876.88 27,873.74 27,876.88 90.8K
13:24 27,877.20 27,877.49 27,876.76 27,877.20 69.3K
13:25 27,877.97 27,879.74 27,877.97 27,879.74 107.9K
13:26 27,879.07 27,879.07 27,877.18 27,878.24 99.6K
13:27 27,880.54 27,880.54 27,877.98 27,877.98 171.0K
13:28 27,877.83 27,882.27 27,876.81 27,880.92 119.5K
13:29 27,880.67 27,882.26 27,880.67 27,881.49 82.3K
13:30 27,880.13 27,885.41 27,880.13 27,885.41 102.0K
13:31 27,886.21 27,886.38 27,885.39 27,885.39 72.8K
13:32 27,884.05 27,887.79 27,884.05 27,887.79 124.5K
13:33 27,888.26 27,888.56 27,887.92 27,888.43 81.7K
13:34 27,888.56 27,888.56 27,882.28 27,882.28 92.2K
13:35 27,881.03 27,881.03 27,879.01 27,879.01 84.1K
13:36 27,878.81 27,879.68 27,875.98 27,875.98 85.1K
13:37 27,873.53 27,875.41 27,873.53 27,874.70 89.5K
13:38 27,874.83 27,874.83 27,867.63 27,867.63 120.1K
13:39 27,867.66 27,869.36 27,867.58 27,869.36 83.0K
13:40 27,870.14 27,873.08 27,870.14 27,871.49 108.3K
13:41 27,870.30 27,870.30 27,868.42 27,868.42 105.5K
13:42 27,869.30 27,873.03 27,869.30 27,873.03 164.9K
13:43 27,873.14 27,876.50 27,873.14 27,876.30 98.7K
13:44 27,876.33 27,876.74 27,876.21 27,876.46 76.3K
13:45 27,876.30 27,876.56 27,875.47 27,876.05 67.7K
13:46 27,873.60 27,873.60 27,871.24 27,871.93 81.4K
13:47 27,870.86 27,871.56 27,870.41 27,870.69 89.2K
13:48 27,869.94 27,869.94 27,868.08 27,868.08 123.1K
13:49 27,867.37 27,867.37 27,863.47 27,863.47 102.2K
13:50 27,864.09 27,864.09 27,863.11 27,863.11 154.0K
13:51 27,861.64 27,862.95 27,861.64 27,862.52 155.0K
13:52 27,861.91 27,862.00 27,861.41 27,861.41 87.8K
13:53 27,860.14 27,860.40 27,858.49 27,860.40 157.0K
13:54 27,859.41 27,859.41 27,855.55 27,855.55 71.9K
13:55 27,855.41 27,855.43 27,854.58 27,854.58 69.0K
13:56 27,854.42 27,854.42 27,852.82 27,852.82 86.6K
13:57 27,853.19 27,853.44 27,852.58 27,852.58 79.3K
13:58 27,852.16 27,852.16 27,850.00 27,850.00 58.3K
13:59 27,850.63 27,854.51 27,850.63 27,854.51 85.5K
14:00 27,855.61 27,857.53 27,855.61 27,856.85 153.2K
14:01 27,856.64 27,859.18 27,856.64 27,857.78 112.3K
14:02 27,856.05 27,860.54 27,856.05 27,858.26 133.3K
14:03 27,858.64 27,858.64 27,844.65 27,853.64 281.3K
14:04 27,854.82 27,856.21 27,853.55 27,853.55 127.8K
14:05 27,852.38 27,854.60 27,848.35 27,848.35 147.8K
14:06 27,848.14 27,848.14 27,846.70 27,847.48 102.6K
14:07 27,848.36 27,849.20 27,847.81 27,849.01 84.1K
14:08 27,846.73 27,846.73 27,842.33 27,842.33 100.7K
14:09 27,841.36 27,845.87 27,841.36 27,845.87 71.8K
14:10 27,845.80 27,846.53 27,840.61 27,840.61 111.1K
14:11 27,839.49 27,842.52 27,839.49 27,841.31 71.5K
14:12 27,841.42 27,844.46 27,841.42 27,844.46 75.0K
14:13 27,845.07 27,846.16 27,845.07 27,845.92 60.4K
14:14 27,843.59 27,845.93 27,843.59 27,845.93 106.1K
14:15 27,848.30 27,856.23 27,848.30 27,856.23 131.9K
14:16 27,857.48 27,857.48 27,853.60 27,853.60 116.8K
14:17 27,852.10 27,854.92 27,852.10 27,854.92 90.3K
14:18 27,854.77 27,854.77 27,853.66 27,854.64 91.8K
14:19 27,855.19 27,857.64 27,855.17 27,857.64 133.6K
14:20 27,858.16 27,861.29 27,858.16 27,861.11 110.5K
14:21 27,859.70 27,863.89 27,859.70 27,863.89 106.7K
14:22 27,862.65 27,862.65 27,858.84 27,858.84 92.2K
14:23 27,859.34 27,859.62 27,859.19 27,859.62 57.4K
14:24 27,860.61 27,862.88 27,860.61 27,862.86 79.8K
14:25 27,862.78 27,863.89 27,862.78 27,862.94 92.5K
14:26 27,862.30 27,862.30 27,859.81 27,859.81 83.3K
14:27 27,857.74 27,857.74 27,856.19 27,856.19 79.3K
14:28 27,855.15 27,855.15 27,853.39 27,854.26 109.7K
14:29 27,854.43 27,854.43 27,852.75 27,852.75 79.2K
14:30 27,853.52 27,857.29 27,853.52 27,857.29 116.4K
14:31 27,858.23 27,858.23 27,853.90 27,853.90 73.4K
14:32 27,853.01 27,855.67 27,853.01 27,855.49 72.4K
14:33 27,855.15 27,855.72 27,854.54 27,855.69 90.4K
14:34 27,858.23 27,858.23 27,854.82 27,854.82 91.3K
14:35 27,854.65 27,857.39 27,854.65 27,856.47 173.2K
14:36 27,856.98 27,857.83 27,856.98 27,857.16 110.7K
14:37 27,856.60 27,856.72 27,854.47 27,854.78 57.1K
14:38 27,851.79 27,851.96 27,851.13 27,851.43 74.5K
14:39 27,854.21 27,854.21 27,853.26 27,853.26 71.1K
14:40 27,852.42 27,855.38 27,852.42 27,855.38 98.4K
14:41 27,854.82 27,854.82 27,853.20 27,853.20 83.0K
14:42 27,852.99 27,852.99 27,850.39 27,850.39 66.3K
14:43 27,849.73 27,852.15 27,849.73 27,852.15 84.2K
14:44 27,851.82 27,851.82 27,849.30 27,850.42 125.2K
14:45 27,849.69 27,852.18 27,846.83 27,849.66 181.8K
14:46 27,849.17 27,849.17 27,845.53 27,845.56 80.4K
14:47 27,849.65 27,852.53 27,849.41 27,852.53 99.1K
14:48 27,853.44 27,855.53 27,852.89 27,855.53 98.6K
14:49 27,855.00 27,855.00 27,852.64 27,852.64 181.9K
14:50 27,851.55 27,851.55 27,848.89 27,848.89 104.4K
14:51 27,849.50 27,852.19 27,849.50 27,852.18 78.1K
14:52 27,852.35 27,852.35 27,850.42 27,850.85 167.1K
14:53 27,851.56 27,851.56 27,850.06 27,850.74 95.4K
14:54 27,850.79 27,851.15 27,849.95 27,851.15 95.5K
14:55 27,850.59 27,852.36 27,850.59 27,851.00 100.7K
14:56 27,851.43 27,856.49 27,851.43 27,856.49 115.3K
14:57 27,856.16 27,856.16 27,853.88 27,855.38 130.3K
14:58 27,854.62 27,854.62 27,853.26 27,853.96 88.8K
14:59 27,851.36 27,852.45 27,851.20 27,851.20 105.4K
15:00 27,848.61 27,848.61 27,847.21 27,848.58 124.6K
15:01 27,848.94 27,851.08 27,848.94 27,849.15 144.7K
15:02 27,848.29 27,848.29 27,844.96 27,845.31 195.5K
15:03 27,846.92 27,847.19 27,846.40 27,846.78 107.6K
15:04 27,843.78 27,843.78 27,839.70 27,839.70 161.0K
15:05 27,839.04 27,840.95 27,839.04 27,840.95 184.2K
15:06 27,836.73 27,836.73 27,831.07 27,831.07 103.5K
15:07 27,830.41 27,830.41 27,824.50 27,824.50 209.3K
15:08 27,823.34 27,823.34 27,820.73 27,821.90 130.4K
15:09 27,822.18 27,823.40 27,821.36 27,823.40 100.0K
15:10 27,821.71 27,821.71 27,816.47 27,816.47 160.0K
15:11 27,816.11 27,819.88 27,816.11 27,819.88 138.7K
15:12 27,820.66 27,820.78 27,820.60 27,820.75 95.9K
15:13 27,820.08 27,822.43 27,820.08 27,822.43 101.6K
15:14 27,824.74 27,826.33 27,824.74 27,826.33 124.4K
15:15 27,825.08 27,825.08 27,820.47 27,820.47 129.5K
15:16 27,819.97 27,824.13 27,819.97 27,824.13 136.7K
15:17 27,824.07 27,825.55 27,822.19 27,825.55 145.6K
15:18 27,825.49 27,825.49 27,824.23 27,824.23 110.1K
15:19 27,823.72 27,825.02 27,823.72 27,825.02 114.8K
15:20 27,824.01 27,824.87 27,823.72 27,823.72 102.3K
15:21 27,824.06 27,824.06 27,822.97 27,823.83 126.2K
15:22 27,824.08 27,827.41 27,824.08 27,827.41 102.9K
15:23 27,827.97 27,835.18 27,827.97 27,835.18 182.5K
15:24 27,834.63 27,834.65 27,833.95 27,834.13 120.1K
15:25 27,832.78 27,833.77 27,832.11 27,833.55 122.4K
15:26 27,834.01 27,835.35 27,833.32 27,833.86 133.4K
15:27 27,833.96 27,833.96 27,832.83 27,832.83 90.4K
15:28 27,831.75 27,831.75 27,828.94 27,828.94 130.5K
15:29 27,827.53 27,832.02 27,827.53 27,832.02 264.2K
15:30 27,831.31 27,831.31 27,828.19 27,828.19 214.1K
15:31 27,828.73 27,834.03 27,828.73 27,834.03 151.2K
15:32 27,832.31 27,832.31 27,830.27 27,831.20 207.5K
15:33 27,831.98 27,833.70 27,831.98 27,832.80 131.0K
15:34 27,832.30 27,835.15 27,832.30 27,835.15 186.2K
15:35 27,835.52 27,835.84 27,834.60 27,834.60 294.6K
15:36 27,834.21 27,834.21 27,832.26 27,833.65 131.9K
15:37 27,834.01 27,834.68 27,833.90 27,834.01 172.3K
15:38 27,833.16 27,833.16 27,831.81 27,832.99 123.7K
15:39 27,835.77 27,838.00 27,835.77 27,837.00 153.3K
15:40 27,836.49 27,836.77 27,835.40 27,836.39 195.0K
15:41 27,835.13 27,835.13 27,831.10 27,832.91 312.7K
15:42 27,833.53 27,833.53 27,830.89 27,830.89 156.9K
15:43 27,831.10 27,832.72 27,830.89 27,832.18 372.3K
15:44 27,834.99 27,834.99 27,834.07 27,834.57 265.9K
15:45 27,834.24 27,838.12 27,834.24 27,836.02 287.4K
15:46 27,833.88 27,833.88 27,830.74 27,830.74 191.9K
15:47 27,829.99 27,830.97 27,828.56 27,828.56 282.1K
15:48 27,827.23 27,833.67 27,827.23 27,833.67 313.7K
15:49 27,834.04 27,841.31 27,834.04 27,841.31 276.6K
15:50 27,832.16 27,832.66 27,827.47 27,827.47 1,076.2K
15:51 27,827.06 27,827.06 27,820.98 27,820.98 416.1K
15:52 27,821.55 27,822.81 27,820.83 27,820.83 455.8K
15:53 27,821.20 27,824.20 27,821.20 27,824.20 379.4K
15:54 27,828.79 27,829.68 27,826.68 27,829.68 551.7K
15:55 27,836.14 27,836.14 27,831.79 27,831.79 926.7K
15:56 27,831.95 27,833.13 27,825.03 27,826.07 1,154.0K
15:57 27,822.35 27,830.91 27,822.35 27,829.75 1,049.9K
15:58 27,833.60 27,836.99 27,833.60 27,836.99 1,106.0K
15:59 27,838.01 27,842.78 27,838.01 27,841.48 1,814.6K
16:00 27,845.57 27,845.57 27,843.96 27,843.96 60,249.5K
16:01 27,843.96 27,843.96 27,843.96 27,843.96 396.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available