S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
8,025.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,984.87 6,984.87 6,958.19 6,966.71 18,116.4K
09:31 6,966.19 6,968.64 6,964.83 6,964.83 303.0K
09:32 6,963.16 6,963.16 6,958.42 6,959.78 241.9K
09:33 6,960.65 6,960.65 6,957.33 6,957.33 102.4K
09:34 6,961.78 6,962.15 6,959.65 6,962.15 140.4K
09:35 6,964.11 6,966.48 6,962.66 6,962.66 248.7K
09:36 6,963.51 6,963.51 6,958.66 6,960.41 163.8K
09:37 6,964.82 6,966.97 6,964.82 6,966.82 136.0K
09:38 6,960.34 6,960.34 6,950.57 6,950.57 234.9K
09:39 6,946.96 6,947.24 6,945.65 6,947.24 118.2K
09:40 6,945.61 6,946.92 6,942.11 6,942.11 131.1K
09:41 6,942.19 6,945.70 6,940.36 6,942.04 119.7K
09:42 6,944.84 6,949.49 6,943.62 6,949.49 109.6K
09:43 6,947.94 6,949.87 6,947.94 6,949.31 73.8K
09:44 6,947.58 6,948.23 6,942.53 6,942.53 269.6K
09:45 6,944.36 6,944.36 6,940.15 6,940.15 99.7K
09:46 6,938.60 6,938.60 6,934.46 6,937.25 154.2K
09:47 6,938.75 6,940.43 6,938.75 6,938.88 143.1K
09:48 6,943.14 6,943.28 6,940.48 6,941.23 287.9K
09:49 6,941.23 6,941.39 6,938.99 6,938.99 117.7K
09:50 6,938.75 6,938.75 6,932.99 6,933.87 259.5K
09:51 6,933.66 6,933.66 6,931.04 6,933.22 245.6K
09:52 6,935.70 6,936.74 6,935.69 6,935.69 170.8K
09:53 6,935.78 6,935.78 6,923.12 6,923.12 293.2K
09:54 6,922.64 6,927.07 6,922.64 6,927.07 142.7K
09:55 6,928.91 6,929.75 6,928.53 6,928.53 108.5K
09:56 6,927.61 6,930.49 6,927.61 6,930.49 88.0K
09:57 6,931.88 6,934.09 6,931.74 6,934.09 96.4K
09:58 6,935.46 6,942.58 6,935.46 6,942.58 139.1K
09:59 6,942.73 6,942.73 6,936.50 6,938.50 99.2K
10:00 6,939.30 6,941.32 6,939.30 6,941.32 111.6K
10:01 6,939.42 6,939.42 6,934.71 6,934.71 88.4K
10:02 6,931.33 6,931.33 6,927.68 6,927.68 208.3K
10:03 6,928.95 6,928.95 6,926.94 6,927.76 259.2K
10:04 6,927.16 6,927.16 6,924.48 6,927.09 99.4K
10:05 6,928.48 6,929.60 6,921.94 6,921.94 181.7K
10:06 6,922.11 6,922.11 6,919.28 6,920.47 131.6K
10:07 6,916.90 6,919.43 6,916.90 6,918.01 285.1K
10:08 6,918.12 6,920.60 6,918.12 6,919.46 101.0K
10:09 6,919.51 6,919.51 6,915.66 6,915.71 65.0K
10:10 6,914.45 6,914.45 6,910.66 6,910.66 104.9K
10:11 6,909.19 6,909.86 6,905.55 6,905.55 227.6K
10:12 6,905.54 6,912.08 6,905.54 6,912.08 67.1K
10:13 6,911.95 6,916.30 6,911.95 6,914.77 96.6K
10:14 6,914.45 6,917.14 6,914.13 6,914.13 57.9K
10:15 6,914.87 6,915.83 6,913.97 6,914.41 83.6K
10:16 6,913.49 6,916.37 6,912.42 6,916.37 67.5K
10:17 6,919.74 6,919.74 6,918.37 6,919.11 97.4K
10:18 6,919.47 6,923.70 6,919.18 6,923.70 96.6K
10:19 6,924.92 6,925.61 6,924.91 6,924.91 89.2K
10:20 6,927.08 6,927.26 6,926.80 6,927.26 83.1K
10:21 6,925.47 6,925.47 6,918.52 6,918.52 150.0K
10:22 6,919.17 6,924.94 6,919.17 6,924.41 74.7K
10:23 6,924.71 6,929.55 6,924.71 6,927.74 80.8K
10:24 6,928.89 6,931.68 6,928.89 6,931.54 83.5K
10:25 6,931.32 6,931.51 6,929.17 6,929.17 98.1K
10:26 6,927.99 6,930.25 6,927.99 6,929.05 102.6K
10:27 6,929.54 6,929.54 6,927.86 6,927.86 100.7K
10:28 6,928.72 6,931.82 6,928.72 6,931.82 87.0K
10:29 6,932.00 6,932.43 6,930.25 6,930.25 52.5K
10:30 6,929.31 6,929.41 6,928.67 6,929.41 54.0K
10:31 6,927.85 6,930.22 6,927.85 6,930.22 76.1K
10:32 6,932.67 6,934.72 6,932.67 6,934.72 120.9K
10:33 6,932.64 6,933.73 6,932.64 6,933.73 128.3K
10:34 6,934.80 6,934.80 6,932.24 6,932.24 50.0K
10:35 6,932.97 6,933.23 6,931.96 6,933.23 64.3K
10:36 6,933.76 6,933.76 6,932.78 6,933.67 57.1K
10:37 6,930.84 6,931.26 6,929.08 6,929.08 78.6K
10:38 6,931.36 6,932.21 6,931.08 6,932.21 48.6K
10:39 6,931.37 6,932.79 6,930.40 6,930.40 100.4K
10:40 6,929.46 6,929.46 6,926.61 6,927.83 279.9K
10:41 6,929.48 6,933.08 6,929.48 6,932.66 75.8K
10:42 6,931.34 6,931.34 6,928.63 6,929.83 63.3K
10:43 6,933.58 6,935.17 6,933.58 6,934.95 71.0K
10:44 6,935.10 6,936.91 6,935.10 6,936.91 121.1K
10:45 6,937.49 6,939.90 6,937.49 6,939.90 107.7K
10:46 6,939.60 6,941.95 6,939.60 6,941.95 58.5K
10:47 6,940.92 6,940.92 6,939.47 6,940.90 77.3K
10:48 6,940.96 6,942.37 6,940.96 6,941.73 177.8K
10:49 6,943.32 6,943.32 6,942.16 6,942.16 58.2K
10:50 6,941.90 6,942.12 6,941.80 6,941.80 132.0K
10:51 6,941.30 6,941.30 6,938.13 6,938.13 81.1K
10:52 6,939.26 6,943.85 6,939.26 6,943.85 182.5K
10:53 6,944.14 6,945.47 6,944.14 6,945.47 76.8K
10:54 6,944.09 6,946.57 6,944.09 6,945.61 126.8K
10:55 6,946.27 6,947.27 6,946.26 6,946.26 55.1K
10:56 6,946.84 6,950.85 6,946.84 6,949.31 98.5K
10:57 6,949.46 6,949.46 6,947.13 6,947.19 116.6K
10:58 6,947.26 6,950.01 6,947.26 6,950.01 73.9K
10:59 6,947.93 6,948.95 6,947.93 6,948.69 71.7K
11:00 6,949.42 6,949.42 6,947.62 6,947.62 121.0K
11:01 6,945.31 6,945.33 6,943.98 6,945.33 112.6K
11:02 6,945.76 6,946.56 6,945.76 6,946.56 82.2K
11:03 6,946.48 6,946.48 6,944.75 6,945.67 103.6K
11:04 6,946.47 6,947.20 6,946.47 6,947.20 46.8K
11:05 6,947.79 6,947.79 6,944.09 6,944.09 109.4K
11:06 6,942.66 6,943.57 6,942.66 6,943.08 124.1K
11:07 6,943.37 6,947.19 6,943.37 6,947.19 67.0K
11:08 6,946.69 6,948.21 6,946.69 6,948.21 56.9K
11:09 6,948.80 6,948.80 6,946.66 6,948.11 47.3K
11:10 6,948.19 6,948.27 6,946.32 6,946.32 76.7K
11:11 6,945.72 6,945.72 6,943.38 6,943.38 67.9K
11:12 6,942.12 6,942.12 6,940.24 6,940.24 65.5K
11:13 6,941.32 6,941.32 6,938.97 6,938.97 76.9K
11:14 6,938.58 6,939.21 6,937.16 6,937.26 128.2K
11:15 6,937.31 6,937.31 6,936.32 6,937.04 48.5K
11:16 6,936.55 6,936.77 6,935.33 6,936.77 162.8K
11:17 6,938.99 6,941.07 6,938.99 6,941.07 69.3K
11:18 6,940.85 6,941.33 6,940.57 6,941.33 97.8K
11:19 6,940.61 6,940.61 6,939.42 6,939.70 79.3K
11:20 6,938.33 6,938.33 6,936.34 6,936.34 71.9K
11:21 6,937.06 6,938.26 6,936.86 6,938.26 76.2K
11:22 6,938.42 6,938.42 6,936.66 6,938.33 74.3K
11:23 6,939.27 6,939.27 6,938.40 6,938.95 54.7K
11:24 6,938.97 6,938.97 6,937.01 6,937.01 41.5K
11:25 6,937.68 6,938.30 6,937.66 6,938.30 62.7K
11:26 6,940.50 6,940.53 6,939.56 6,939.56 99.3K
11:27 6,939.26 6,940.30 6,938.37 6,938.51 116.9K
11:28 6,937.46 6,937.46 6,935.63 6,936.06 49.4K
11:29 6,936.18 6,936.23 6,934.84 6,934.84 81.2K
11:30 6,934.30 6,936.19 6,933.78 6,936.19 90.6K
11:31 6,936.87 6,939.78 6,936.87 6,939.78 157.5K
11:32 6,938.71 6,938.92 6,938.66 6,938.76 67.3K
11:33 6,939.60 6,940.65 6,939.60 6,940.23 39.7K
11:34 6,937.95 6,937.95 6,935.55 6,935.65 70.5K
11:35 6,934.10 6,934.39 6,932.71 6,932.71 144.1K
11:36 6,930.20 6,932.41 6,930.20 6,932.41 145.9K
11:37 6,930.74 6,935.14 6,930.74 6,935.14 101.2K
11:38 6,935.16 6,935.16 6,933.20 6,933.20 52.8K
11:39 6,933.54 6,933.54 6,932.07 6,932.84 93.5K
11:40 6,932.83 6,932.83 6,929.74 6,930.28 65.7K
11:41 6,931.45 6,931.72 6,928.62 6,928.62 73.3K
11:42 6,928.09 6,928.09 6,927.02 6,927.02 140.0K
11:43 6,926.04 6,926.04 6,924.68 6,925.04 114.3K
11:44 6,926.85 6,927.42 6,926.30 6,926.30 70.7K
11:45 6,927.03 6,927.03 6,926.47 6,926.74 83.1K
11:46 6,927.07 6,927.23 6,926.86 6,926.86 59.3K
11:47 6,927.43 6,931.11 6,927.43 6,930.78 85.9K
11:48 6,930.33 6,930.37 6,929.54 6,929.54 33.2K
11:49 6,928.84 6,929.80 6,928.84 6,929.33 41.1K
11:50 6,930.04 6,930.04 6,926.73 6,926.73 81.2K
11:51 6,924.81 6,924.81 6,923.88 6,923.90 77.5K
11:52 6,922.50 6,922.50 6,920.60 6,920.98 189.8K
11:53 6,919.86 6,921.98 6,919.86 6,921.98 122.2K
11:54 6,918.12 6,922.11 6,918.12 6,922.11 127.2K
11:55 6,923.58 6,923.92 6,923.46 6,923.92 75.2K
11:56 6,924.51 6,925.68 6,923.41 6,923.41 95.6K
11:57 6,922.32 6,922.32 6,919.20 6,919.20 58.0K
11:58 6,918.43 6,919.28 6,918.02 6,918.24 83.8K
11:59 6,918.00 6,919.14 6,917.16 6,919.14 104.6K
12:00 6,918.52 6,918.52 6,917.38 6,918.50 60.2K
12:01 6,919.31 6,920.56 6,919.31 6,919.48 47.7K
12:02 6,920.48 6,920.48 6,918.06 6,918.06 123.1K
12:03 6,916.31 6,921.47 6,916.31 6,921.47 143.8K
12:04 6,920.26 6,922.15 6,920.26 6,922.15 42.3K
12:05 6,921.50 6,923.21 6,921.50 6,923.21 63.0K
12:06 6,924.12 6,927.52 6,924.12 6,926.27 53.3K
12:07 6,926.58 6,926.58 6,925.72 6,926.57 70.5K
12:08 6,927.44 6,928.32 6,927.13 6,927.13 137.1K
12:09 6,926.08 6,926.52 6,926.08 6,926.52 78.5K
12:10 6,926.58 6,926.58 6,925.98 6,925.98 38.4K
12:11 6,925.73 6,926.10 6,925.33 6,925.60 60.0K
12:12 6,927.64 6,927.64 6,926.45 6,926.45 73.3K
12:13 6,926.20 6,926.32 6,926.20 6,926.26 49.8K
12:14 6,925.26 6,925.90 6,925.26 6,925.90 38.8K
12:15 6,925.85 6,925.85 6,924.25 6,924.25 81.5K
12:16 6,923.04 6,924.48 6,923.04 6,924.48 109.5K
12:17 6,924.41 6,927.97 6,924.38 6,927.97 86.4K
12:18 6,928.71 6,933.43 6,928.71 6,933.43 84.3K
12:19 6,932.63 6,932.63 6,931.94 6,931.94 68.4K
12:20 6,931.92 6,933.68 6,931.92 6,933.68 38.8K
12:21 6,932.17 6,933.75 6,932.17 6,933.75 56.6K
12:22 6,933.74 6,933.74 6,932.38 6,932.38 116.9K
12:23 6,932.17 6,933.60 6,931.77 6,933.60 102.3K
12:24 6,934.00 6,934.41 6,934.00 6,934.14 69.0K
12:25 6,934.83 6,934.83 6,933.53 6,933.53 60.7K
12:26 6,933.49 6,935.43 6,933.27 6,935.43 69.3K
12:27 6,935.43 6,935.43 6,934.90 6,935.33 64.1K
12:28 6,933.97 6,934.80 6,933.97 6,934.73 52.7K
12:29 6,935.53 6,935.98 6,935.28 6,935.98 45.9K
12:30 6,936.18 6,936.18 6,934.30 6,934.30 30.0K
12:31 6,934.68 6,934.73 6,934.64 6,934.68 46.0K
12:32 6,934.07 6,934.79 6,932.35 6,932.35 85.5K
12:33 6,932.79 6,933.02 6,932.52 6,933.02 26.4K
12:34 6,933.92 6,935.89 6,933.28 6,935.89 122.4K
12:35 6,935.35 6,937.59 6,935.35 6,936.24 83.5K
12:36 6,935.91 6,935.91 6,934.94 6,934.95 48.9K
12:37 6,933.97 6,934.13 6,933.42 6,934.13 75.3K
12:38 6,933.26 6,933.26 6,932.93 6,932.93 118.5K
12:39 6,933.07 6,933.26 6,932.70 6,933.04 57.6K
12:40 6,933.34 6,936.21 6,933.34 6,934.66 86.4K
12:41 6,935.38 6,936.36 6,935.38 6,936.36 43.8K
12:42 6,936.75 6,936.75 6,936.18 6,936.18 63.7K
12:43 6,936.00 6,936.65 6,935.74 6,936.65 31.8K
12:44 6,935.53 6,935.53 6,933.89 6,933.89 64.5K
12:45 6,933.93 6,934.54 6,933.53 6,934.54 48.4K
12:46 6,934.55 6,935.44 6,934.55 6,935.44 97.7K
12:47 6,936.04 6,936.04 6,935.74 6,935.74 60.8K
12:48 6,935.96 6,936.94 6,935.96 6,936.65 62.0K
12:49 6,937.26 6,939.76 6,937.26 6,939.24 36.1K
12:50 6,939.16 6,939.16 6,938.37 6,938.48 42.2K
12:51 6,937.81 6,937.91 6,935.79 6,935.79 76.9K
12:52 6,936.82 6,937.36 6,936.82 6,937.31 59.5K
12:53 6,936.62 6,937.08 6,936.29 6,937.08 39.8K
12:54 6,936.85 6,938.61 6,936.85 6,938.51 142.7K
12:55 6,938.84 6,940.03 6,938.84 6,940.03 51.5K
12:56 6,940.02 6,940.64 6,940.02 6,940.64 68.7K
12:57 6,940.62 6,941.80 6,940.51 6,941.75 102.5K
12:58 6,942.11 6,943.39 6,942.09 6,943.39 71.7K
12:59 6,944.21 6,944.55 6,944.20 6,944.32 36.9K
13:00 6,943.46 6,943.46 6,940.79 6,940.79 91.9K
13:01 6,940.61 6,941.81 6,940.61 6,941.19 78.6K
13:02 6,941.96 6,942.00 6,941.31 6,941.31 38.8K
13:03 6,940.95 6,941.09 6,940.85 6,940.85 56.0K
13:04 6,940.04 6,940.04 6,938.97 6,939.67 190.6K
13:05 6,939.63 6,940.46 6,939.60 6,940.46 78.4K
13:06 6,940.59 6,941.43 6,940.59 6,941.43 51.1K
13:07 6,941.07 6,941.07 6,938.05 6,938.05 59.1K
13:08 6,937.69 6,937.69 6,937.24 6,937.44 91.2K
13:09 6,937.53 6,938.03 6,937.53 6,938.03 50.6K
13:10 6,938.59 6,938.61 6,938.34 6,938.57 34.7K
13:11 6,937.83 6,937.83 6,932.91 6,932.91 238.2K
13:12 6,932.77 6,933.57 6,932.77 6,933.40 34.1K
13:13 6,933.23 6,933.23 6,932.72 6,933.04 102.0K
13:14 6,932.76 6,932.76 6,931.87 6,931.87 52.3K
13:15 6,930.27 6,930.27 6,928.25 6,928.59 90.8K
13:16 6,929.62 6,930.44 6,929.49 6,929.49 59.0K
13:17 6,929.07 6,929.16 6,928.90 6,929.16 39.0K
13:18 6,928.99 6,929.15 6,928.04 6,928.04 103.5K
13:19 6,927.57 6,927.57 6,926.79 6,926.79 43.4K
13:20 6,926.26 6,926.40 6,925.09 6,925.09 55.6K
13:21 6,925.14 6,925.14 6,923.86 6,923.86 57.8K
13:22 6,924.07 6,925.65 6,924.07 6,925.10 89.4K
13:23 6,925.25 6,927.05 6,925.25 6,927.05 70.5K
13:24 6,926.69 6,928.18 6,926.47 6,928.18 75.3K
13:25 6,928.83 6,928.83 6,927.06 6,927.06 145.1K
13:26 6,925.91 6,925.91 6,924.21 6,924.41 124.6K
13:27 6,923.72 6,924.08 6,922.73 6,922.73 84.0K
13:28 6,922.12 6,922.12 6,920.75 6,921.44 70.8K
13:29 6,921.89 6,925.58 6,921.89 6,925.04 74.9K
13:30 6,925.29 6,925.48 6,924.71 6,924.71 25.9K
13:31 6,924.88 6,925.09 6,924.65 6,924.65 48.1K
13:32 6,924.20 6,924.20 6,922.92 6,923.34 45.2K
13:33 6,923.64 6,924.14 6,923.64 6,924.14 43.4K
13:34 6,924.23 6,925.27 6,924.23 6,924.87 39.6K
13:35 6,924.31 6,924.62 6,923.65 6,924.62 45.9K
13:36 6,924.90 6,926.42 6,924.90 6,926.38 98.2K
13:37 6,926.22 6,926.22 6,925.36 6,925.36 68.5K
13:38 6,926.39 6,926.39 6,926.07 6,926.20 36.9K
13:39 6,926.54 6,926.69 6,926.46 6,926.46 51.7K
13:40 6,926.39 6,928.79 6,926.39 6,928.50 92.2K
13:41 6,928.81 6,929.05 6,928.81 6,928.87 39.8K
13:42 6,929.38 6,930.04 6,929.38 6,929.83 36.1K
13:43 6,930.33 6,932.88 6,930.33 6,932.88 83.8K
13:44 6,933.24 6,933.76 6,932.40 6,932.40 112.2K
13:45 6,932.39 6,932.39 6,931.30 6,931.79 38.2K
13:46 6,930.65 6,930.65 6,930.09 6,930.62 73.9K
13:47 6,930.72 6,932.52 6,930.72 6,931.90 71.7K
13:48 6,931.61 6,932.75 6,931.61 6,932.75 182.0K
13:49 6,932.75 6,932.91 6,932.68 6,932.68 83.5K
13:50 6,933.61 6,935.16 6,933.61 6,935.16 59.3K
13:51 6,934.33 6,934.33 6,933.41 6,934.20 57.4K
13:52 6,934.40 6,934.94 6,934.27 6,934.72 32.8K
13:53 6,936.39 6,938.60 6,936.39 6,938.60 166.1K
13:54 6,938.30 6,939.10 6,938.30 6,939.10 42.8K
13:55 6,939.24 6,939.24 6,938.42 6,938.82 48.6K
13:56 6,939.50 6,939.50 6,936.87 6,936.87 88.7K
13:57 6,936.74 6,936.74 6,935.33 6,935.45 139.7K
13:58 6,935.44 6,936.19 6,935.31 6,935.31 76.0K
13:59 6,936.04 6,936.75 6,935.67 6,936.75 58.9K
14:00 6,936.37 6,936.37 6,935.64 6,935.64 69.2K
14:01 6,935.93 6,936.01 6,934.95 6,935.83 58.9K
14:02 6,937.21 6,937.80 6,937.21 6,937.80 55.7K
14:03 6,937.64 6,938.24 6,937.22 6,937.22 67.9K
14:04 6,937.58 6,938.03 6,937.58 6,938.03 51.0K
14:05 6,938.38 6,938.89 6,938.38 6,938.70 59.5K
14:06 6,938.10 6,938.91 6,938.10 6,938.37 65.9K
14:07 6,938.83 6,939.79 6,938.83 6,939.74 46.8K
14:08 6,940.02 6,940.02 6,938.05 6,938.14 82.9K
14:09 6,938.36 6,939.46 6,938.36 6,939.46 22.6K
14:10 6,940.01 6,940.02 6,939.14 6,939.14 76.1K
14:11 6,938.51 6,939.44 6,938.51 6,939.44 52.8K
14:12 6,939.77 6,939.93 6,939.68 6,939.93 26.3K
14:13 6,940.04 6,940.94 6,940.04 6,940.62 51.1K
14:14 6,940.19 6,940.19 6,938.30 6,938.30 42.0K
14:15 6,938.93 6,939.64 6,938.93 6,939.34 71.1K
14:16 6,939.14 6,939.14 6,938.27 6,938.27 49.5K
14:17 6,938.41 6,939.42 6,938.41 6,939.42 57.7K
14:18 6,939.84 6,940.99 6,939.79 6,940.99 94.1K
14:19 6,940.90 6,940.90 6,939.25 6,939.25 59.6K
14:20 6,938.61 6,939.32 6,938.61 6,939.28 100.0K
14:21 6,939.60 6,939.60 6,939.03 6,939.03 44.8K
14:22 6,938.97 6,939.17 6,938.97 6,939.00 72.7K
14:23 6,939.58 6,939.58 6,938.35 6,938.35 70.0K
14:24 6,937.69 6,937.88 6,937.34 6,937.88 59.3K
14:25 6,938.60 6,938.68 6,936.46 6,936.97 119.9K
14:26 6,937.54 6,937.93 6,936.87 6,937.93 109.6K
14:27 6,938.35 6,939.34 6,938.35 6,939.06 53.7K
14:28 6,938.92 6,939.65 6,938.92 6,939.65 58.8K
14:29 6,941.67 6,941.67 6,939.58 6,939.76 261.5K
14:30 6,939.73 6,939.73 6,938.99 6,939.24 61.3K
14:31 6,939.46 6,941.39 6,939.46 6,941.39 80.9K
14:32 6,940.84 6,941.71 6,940.61 6,941.71 69.7K
14:33 6,941.56 6,941.56 6,939.25 6,939.25 40.4K
14:34 6,939.99 6,940.01 6,939.29 6,939.29 50.5K
14:35 6,938.78 6,939.19 6,938.78 6,939.19 20.8K
14:36 6,939.84 6,940.30 6,939.84 6,940.05 72.6K
14:37 6,940.05 6,940.05 6,939.40 6,939.70 108.8K
14:38 6,941.45 6,941.67 6,940.58 6,940.67 146.1K
14:39 6,940.71 6,940.95 6,940.44 6,940.95 54.1K
14:40 6,940.97 6,941.44 6,940.93 6,941.44 49.0K
14:41 6,942.75 6,942.95 6,942.08 6,942.95 52.4K
14:42 6,943.04 6,943.04 6,942.32 6,942.32 30.1K
14:43 6,940.71 6,940.71 6,938.99 6,938.99 97.1K
14:44 6,939.78 6,941.22 6,939.78 6,941.22 76.3K
14:45 6,941.39 6,941.92 6,941.39 6,941.92 25.9K
14:46 6,941.60 6,941.60 6,938.73 6,938.73 93.4K
14:47 6,937.92 6,937.92 6,935.32 6,935.55 146.4K
14:48 6,935.39 6,935.70 6,935.39 6,935.64 46.0K
14:49 6,935.68 6,935.68 6,934.73 6,935.36 31.9K
14:50 6,935.32 6,935.78 6,935.22 6,935.78 45.7K
14:51 6,936.16 6,936.16 6,933.62 6,933.62 119.3K
14:52 6,933.13 6,933.13 6,932.68 6,932.85 40.7K
14:53 6,932.70 6,935.64 6,932.70 6,935.64 72.1K
14:54 6,934.92 6,935.81 6,934.92 6,935.46 109.5K
14:55 6,936.24 6,937.04 6,936.24 6,937.03 158.0K
14:56 6,937.17 6,938.70 6,935.92 6,936.46 59.5K
14:57 6,936.51 6,937.08 6,936.51 6,937.08 39.1K
14:58 6,937.22 6,937.22 6,936.68 6,936.92 56.0K
14:59 6,936.98 6,936.98 6,936.75 6,936.86 187.0K
15:00 6,937.05 6,938.61 6,936.57 6,936.57 117.3K
15:01 6,936.14 6,937.12 6,936.14 6,937.12 221.5K
15:02 6,937.26 6,937.78 6,936.37 6,936.37 66.1K
15:03 6,937.14 6,937.14 6,935.42 6,935.42 117.6K
15:04 6,935.64 6,936.35 6,934.88 6,936.31 89.2K
15:05 6,936.39 6,936.41 6,935.67 6,936.20 135.7K
15:06 6,937.17 6,938.25 6,937.17 6,937.56 149.2K
15:07 6,937.83 6,939.02 6,937.83 6,939.02 79.9K
15:08 6,939.13 6,939.37 6,938.12 6,938.12 125.7K
15:09 6,938.16 6,939.41 6,938.13 6,939.41 54.6K
15:10 6,938.97 6,938.97 6,937.53 6,937.53 77.4K
15:11 6,937.00 6,937.53 6,936.37 6,936.55 78.3K
15:12 6,935.72 6,937.79 6,935.72 6,937.79 98.1K
15:13 6,937.57 6,938.26 6,936.82 6,938.26 76.8K
15:14 6,937.60 6,940.89 6,937.60 6,940.89 108.1K
15:15 6,941.85 6,942.80 6,941.59 6,942.80 60.2K
15:16 6,942.52 6,942.52 6,941.66 6,941.66 49.4K
15:17 6,941.29 6,941.53 6,940.15 6,940.15 120.3K
15:18 6,940.69 6,941.44 6,940.69 6,941.44 106.0K
15:19 6,941.28 6,942.30 6,941.28 6,942.06 105.6K
15:20 6,941.26 6,941.26 6,937.95 6,937.95 165.7K
15:21 6,938.12 6,939.06 6,937.73 6,937.73 71.7K
15:22 6,937.55 6,937.55 6,934.92 6,937.24 153.5K
15:23 6,937.70 6,939.16 6,937.70 6,939.16 110.5K
15:24 6,939.23 6,941.13 6,939.23 6,941.13 53.9K
15:25 6,942.98 6,942.98 6,941.49 6,941.49 74.1K
15:26 6,941.63 6,941.93 6,940.48 6,941.93 88.5K
15:27 6,940.55 6,940.55 6,935.88 6,935.88 168.0K
15:28 6,937.03 6,938.96 6,937.03 6,938.96 76.4K
15:29 6,940.14 6,940.99 6,940.14 6,940.68 97.2K
15:30 6,939.72 6,940.44 6,938.25 6,938.25 114.8K
15:31 6,935.72 6,937.20 6,935.72 6,937.20 99.1K
15:32 6,937.13 6,938.91 6,937.13 6,938.91 89.7K
15:33 6,939.07 6,939.07 6,937.69 6,938.56 138.9K
15:34 6,941.08 6,943.10 6,941.08 6,942.09 164.0K
15:35 6,941.60 6,941.60 6,939.37 6,939.37 97.0K
15:36 6,938.67 6,938.67 6,936.42 6,936.42 107.6K
15:37 6,936.73 6,940.60 6,936.73 6,940.60 138.7K
15:38 6,942.12 6,945.40 6,942.12 6,944.24 229.0K
15:39 6,943.74 6,943.74 6,941.67 6,941.67 113.7K
15:40 6,942.15 6,942.57 6,941.93 6,942.22 159.0K
15:41 6,944.29 6,949.13 6,944.29 6,949.13 385.5K
15:42 6,950.56 6,951.96 6,950.56 6,951.96 226.5K
15:43 6,951.45 6,951.86 6,951.32 6,951.50 253.8K
15:44 6,951.65 6,951.65 6,948.47 6,948.59 244.9K
15:45 6,948.90 6,950.23 6,948.90 6,950.23 109.9K
15:46 6,950.67 6,950.67 6,950.24 6,950.54 143.3K
15:47 6,951.70 6,951.88 6,950.76 6,950.76 221.6K
15:48 6,950.60 6,950.86 6,948.31 6,948.31 121.9K
15:49 6,949.44 6,950.27 6,949.44 6,950.27 232.9K
15:50 6,949.56 6,952.61 6,949.56 6,952.61 1,316.4K
15:51 6,952.52 6,953.60 6,948.79 6,952.18 572.2K
15:52 6,951.56 6,952.01 6,949.62 6,952.01 318.5K
15:53 6,951.71 6,951.77 6,950.81 6,950.81 483.1K
15:54 6,950.74 6,951.45 6,949.62 6,949.62 339.8K
15:55 6,946.96 6,947.88 6,946.03 6,946.03 553.7K
15:56 6,948.33 6,948.82 6,948.26 6,948.82 1,018.6K
15:57 6,948.72 6,949.54 6,947.97 6,949.08 710.3K
15:58 6,948.95 6,951.19 6,948.95 6,951.19 631.6K
15:59 6,950.07 6,950.07 6,949.01 6,950.07 1,256.1K
16:00 6,949.70 6,949.70 6,949.25 6,949.37 69,984.9K
16:01 6,949.37 6,949.37 6,949.37 6,949.37 267.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available