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 6,997.82 6,997.82 6,974.82 6,974.82 739.4K
09:31 6,970.38 6,974.08 6,970.38 6,972.96 143.5K
09:32 6,962.74 6,972.83 6,962.74 6,970.58 245.0K
09:33 6,968.55 6,968.55 6,962.89 6,965.49 106.7K
09:34 6,965.49 6,967.98 6,964.37 6,967.98 58.5K
09:35 6,971.28 6,978.78 6,971.28 6,978.78 100.7K
09:36 6,980.84 6,986.97 6,980.84 6,986.97 140.0K
09:37 6,985.11 6,988.06 6,984.28 6,987.55 183.2K
09:38 6,987.62 6,988.86 6,984.35 6,984.35 78.9K
09:39 6,986.19 6,988.01 6,984.10 6,984.10 122.2K
09:40 6,982.65 6,982.65 6,980.48 6,981.30 66.9K
09:41 6,981.45 6,981.45 6,976.83 6,976.83 104.2K
09:42 6,975.24 6,975.24 6,966.65 6,967.19 120.7K
09:43 6,971.09 6,973.73 6,971.09 6,972.18 68.5K
09:44 6,970.31 6,970.31 6,959.11 6,959.11 140.8K
09:45 6,960.53 6,960.53 6,959.23 6,959.23 120.4K
09:46 6,958.67 6,963.02 6,958.67 6,963.02 82.3K
09:47 6,963.50 6,963.50 6,961.32 6,962.61 84.2K
09:48 6,964.35 6,967.38 6,964.35 6,964.56 90.1K
09:49 6,963.92 6,965.80 6,962.67 6,962.83 78.5K
09:50 6,960.33 6,960.43 6,958.72 6,959.32 62.3K
09:51 6,960.36 6,961.75 6,957.11 6,957.11 152.2K
09:52 6,955.04 6,955.83 6,951.90 6,955.83 160.5K
09:53 6,954.90 6,954.90 6,951.15 6,953.76 104.7K
09:54 6,955.14 6,959.04 6,955.14 6,959.04 77.0K
09:55 6,961.18 6,961.18 6,957.03 6,957.03 99.5K
09:56 6,957.84 6,958.61 6,956.61 6,958.61 74.4K
09:57 6,959.12 6,964.58 6,959.12 6,964.30 78.5K
09:58 6,964.33 6,964.33 6,962.22 6,962.22 29.4K
09:59 6,960.12 6,960.12 6,958.63 6,959.24 134.4K
10:00 6,958.98 6,958.98 6,950.13 6,956.11 273.8K
10:01 6,958.44 6,959.36 6,958.27 6,959.36 160.2K
10:02 6,962.54 6,963.40 6,962.29 6,962.93 76.3K
10:03 6,962.84 6,962.84 6,959.00 6,959.00 62.6K
10:04 6,960.04 6,961.50 6,959.51 6,961.50 79.7K
10:05 6,960.59 6,960.75 6,960.31 6,960.75 50.1K
10:06 6,961.39 6,961.39 6,958.66 6,961.07 126.1K
10:07 6,962.15 6,962.79 6,958.87 6,962.52 134.6K
10:08 6,963.11 6,963.11 6,959.81 6,959.81 65.6K
10:09 6,960.31 6,964.39 6,960.05 6,964.39 75.5K
10:10 6,964.72 6,964.72 6,964.18 6,964.20 62.3K
10:11 6,962.57 6,963.19 6,962.41 6,962.81 62.7K
10:12 6,964.75 6,965.59 6,963.55 6,963.55 83.0K
10:13 6,961.09 6,961.09 6,957.81 6,957.81 125.0K
10:14 6,958.96 6,958.96 6,957.66 6,957.78 105.6K
10:15 6,957.78 6,958.43 6,956.49 6,956.49 82.9K
10:16 6,956.04 6,957.96 6,956.04 6,957.96 27.9K
10:17 6,958.39 6,959.19 6,958.34 6,958.34 96.1K
10:18 6,957.43 6,958.15 6,956.74 6,956.74 120.7K
10:19 6,957.15 6,961.39 6,957.15 6,961.39 53.3K
10:20 6,959.97 6,959.97 6,959.09 6,959.09 68.6K
10:21 6,960.22 6,960.40 6,959.06 6,960.40 78.7K
10:22 6,962.67 6,963.47 6,962.67 6,963.06 107.0K
10:23 6,963.06 6,963.06 6,960.06 6,960.06 37.1K
10:24 6,959.57 6,961.63 6,959.57 6,961.63 70.8K
10:25 6,961.82 6,962.00 6,960.74 6,960.74 78.0K
10:26 6,960.88 6,960.99 6,959.44 6,960.61 39.3K
10:27 6,960.81 6,963.74 6,960.27 6,963.74 57.6K
10:28 6,962.35 6,962.35 6,958.49 6,958.49 105.2K
10:29 6,959.98 6,959.98 6,958.94 6,958.94 127.9K
10:30 6,958.63 6,962.20 6,958.26 6,962.20 145.2K
10:31 6,961.74 6,961.81 6,958.28 6,958.28 79.6K
10:32 6,955.56 6,962.06 6,955.56 6,962.06 241.1K
10:33 6,961.00 6,961.00 6,957.64 6,957.64 96.5K
10:34 6,960.16 6,960.17 6,957.70 6,957.70 134.0K
10:35 6,957.25 6,959.86 6,956.54 6,959.86 83.3K
10:36 6,961.43 6,964.83 6,961.43 6,964.83 67.7K
10:37 6,963.96 6,963.96 6,961.65 6,961.65 108.0K
10:38 6,962.88 6,962.94 6,962.41 6,962.94 144.5K
10:39 6,964.07 6,964.23 6,962.97 6,963.55 78.2K
10:40 6,963.76 6,966.66 6,963.76 6,966.66 101.9K
10:41 6,966.71 6,966.83 6,964.73 6,964.73 52.8K
10:42 6,964.56 6,967.13 6,964.56 6,967.13 60.1K
10:43 6,970.12 6,972.24 6,970.12 6,972.24 150.2K
10:44 6,972.54 6,973.62 6,972.54 6,973.02 52.6K
10:45 6,973.06 6,974.38 6,973.06 6,973.46 74.9K
10:46 6,973.70 6,973.70 6,971.40 6,971.40 73.6K
10:47 6,970.11 6,970.12 6,969.72 6,970.12 42.5K
10:48 6,970.06 6,970.79 6,970.06 6,970.16 35.4K
10:49 6,970.01 6,970.01 6,969.08 6,969.65 32.9K
10:50 6,970.69 6,972.01 6,970.69 6,971.06 80.5K
10:51 6,971.30 6,971.30 6,970.61 6,970.61 40.9K
10:52 6,973.22 6,973.26 6,971.63 6,971.63 92.9K
10:53 6,971.22 6,971.22 6,970.66 6,970.66 43.6K
10:54 6,970.82 6,973.02 6,970.82 6,973.02 37.9K
10:55 6,976.51 6,976.51 6,974.20 6,974.20 81.7K
10:56 6,974.77 6,974.77 6,971.24 6,972.17 84.2K
10:57 6,971.04 6,971.04 6,969.05 6,969.05 74.0K
10:58 6,968.36 6,970.07 6,968.36 6,970.07 48.6K
10:59 6,970.32 6,970.32 6,968.49 6,968.66 46.0K
11:00 6,968.36 6,968.36 6,965.02 6,965.02 73.2K
11:01 6,963.82 6,964.68 6,963.38 6,963.53 115.8K
11:02 6,961.71 6,962.72 6,961.71 6,962.72 44.2K
11:03 6,962.97 6,964.76 6,962.00 6,964.76 55.4K
11:04 6,964.36 6,964.64 6,964.20 6,964.20 87.6K
11:05 6,964.66 6,965.41 6,963.84 6,965.41 69.7K
11:06 6,966.99 6,968.17 6,964.34 6,964.34 132.2K
11:07 6,964.69 6,964.98 6,964.58 6,964.90 36.6K
11:08 6,964.80 6,964.80 6,964.55 6,964.62 33.5K
11:09 6,964.74 6,965.86 6,964.74 6,965.85 46.4K
11:10 6,964.24 6,965.12 6,962.71 6,963.84 194.1K
11:11 6,963.97 6,963.97 6,963.56 6,963.56 56.6K
11:12 6,963.90 6,963.90 6,962.34 6,962.34 93.5K
11:13 6,961.32 6,961.32 6,960.16 6,960.62 92.0K
11:14 6,960.42 6,960.42 6,958.82 6,958.95 42.7K
11:15 6,959.53 6,959.55 6,957.09 6,957.09 96.9K
11:16 6,958.01 6,958.37 6,956.74 6,958.37 34.6K
11:17 6,958.65 6,958.89 6,958.65 6,958.89 34.2K
11:18 6,959.31 6,960.57 6,959.31 6,960.57 62.9K
11:19 6,958.26 6,958.26 6,956.64 6,956.66 92.6K
11:20 6,957.72 6,960.46 6,957.22 6,960.46 69.7K
11:21 6,960.62 6,962.84 6,960.62 6,962.84 56.6K
11:22 6,962.68 6,963.76 6,962.43 6,963.76 68.8K
11:23 6,965.42 6,965.45 6,964.12 6,964.12 86.8K
11:24 6,965.16 6,965.16 6,963.83 6,963.83 84.3K
11:25 6,963.23 6,963.66 6,963.23 6,963.66 46.1K
11:26 6,965.14 6,965.34 6,964.82 6,965.31 142.5K
11:27 6,965.41 6,965.41 6,963.63 6,963.63 34.3K
11:28 6,964.97 6,965.77 6,963.45 6,963.45 72.3K
11:29 6,963.73 6,964.20 6,963.73 6,964.20 21.5K
11:30 6,964.92 6,966.13 6,964.92 6,965.17 48.1K
11:31 6,964.73 6,964.77 6,961.31 6,961.31 98.2K
11:32 6,960.05 6,960.09 6,959.17 6,960.09 89.2K
11:33 6,960.17 6,961.36 6,960.17 6,960.84 102.0K
11:34 6,960.02 6,960.47 6,960.02 6,960.16 71.0K
11:35 6,960.61 6,960.61 6,958.52 6,958.60 35.5K
11:36 6,957.53 6,958.06 6,957.53 6,958.06 191.2K
11:37 6,959.15 6,960.54 6,959.15 6,960.54 49.5K
11:38 6,961.17 6,963.34 6,960.74 6,963.34 112.4K
11:39 6,964.18 6,965.89 6,964.18 6,964.83 103.1K
11:40 6,965.23 6,965.23 6,963.36 6,963.61 60.3K
11:41 6,963.36 6,963.36 6,961.77 6,962.08 69.1K
11:42 6,961.71 6,961.71 6,954.77 6,954.77 107.2K
11:43 6,953.25 6,953.25 6,949.02 6,949.02 228.8K
11:44 6,949.17 6,949.17 6,948.39 6,948.44 48.7K
11:45 6,948.19 6,948.19 6,945.17 6,945.17 67.6K
11:46 6,945.33 6,948.60 6,945.33 6,948.60 84.5K
11:47 6,949.32 6,951.66 6,949.07 6,951.66 80.5K
11:48 6,951.51 6,952.35 6,951.51 6,952.35 76.8K
11:49 6,952.43 6,953.08 6,952.43 6,953.08 31.7K
11:50 6,953.26 6,953.26 6,950.80 6,950.80 49.0K
11:51 6,949.61 6,949.61 6,944.65 6,944.65 116.2K
11:52 6,944.96 6,944.96 6,943.01 6,943.83 126.9K
11:53 6,944.27 6,944.27 6,943.11 6,943.36 53.1K
11:54 6,943.06 6,943.06 6,942.84 6,942.97 32.6K
11:55 6,942.88 6,944.10 6,942.88 6,944.01 58.0K
11:56 6,943.54 6,943.54 6,942.65 6,943.54 43.1K
11:57 6,943.16 6,943.16 6,942.13 6,942.91 114.3K
11:58 6,942.95 6,942.95 6,941.82 6,942.07 46.7K
11:59 6,942.58 6,942.58 6,939.99 6,939.99 146.9K
12:00 6,939.44 6,941.34 6,939.06 6,941.34 211.2K
12:01 6,941.51 6,943.18 6,940.20 6,940.20 64.0K
12:02 6,939.69 6,940.75 6,939.69 6,940.45 80.1K
12:03 6,939.60 6,939.60 6,939.22 6,939.22 214.2K
12:04 6,938.62 6,938.62 6,937.61 6,937.70 105.7K
12:05 6,937.76 6,939.85 6,937.76 6,939.85 44.6K
12:06 6,940.15 6,943.94 6,940.15 6,942.97 80.1K
12:07 6,942.97 6,942.97 6,940.38 6,940.38 33.6K
12:08 6,941.32 6,942.39 6,941.32 6,941.93 43.5K
12:09 6,941.29 6,941.59 6,939.39 6,941.59 120.8K
12:10 6,938.55 6,938.88 6,937.53 6,937.53 209.7K
12:11 6,938.00 6,940.21 6,938.00 6,940.21 45.0K
12:12 6,940.37 6,940.79 6,940.37 6,940.37 39.2K
12:13 6,939.95 6,944.90 6,939.95 6,944.90 200.2K
12:14 6,946.14 6,949.79 6,946.14 6,947.77 125.3K
12:15 6,947.31 6,947.88 6,947.11 6,947.88 47.3K
12:16 6,947.83 6,947.83 6,944.09 6,944.09 125.6K
12:17 6,941.96 6,942.80 6,941.96 6,942.67 44.9K
12:18 6,942.84 6,942.84 6,937.68 6,938.20 126.4K
12:19 6,938.51 6,941.60 6,938.51 6,941.60 25.7K
12:20 6,941.67 6,943.82 6,941.64 6,943.82 63.5K
12:21 6,942.37 6,942.51 6,941.55 6,941.70 44.5K
12:22 6,939.06 6,939.96 6,938.02 6,938.02 93.4K
12:23 6,938.05 6,938.05 6,936.13 6,936.13 82.9K
12:24 6,935.65 6,935.65 6,933.69 6,933.69 150.5K
12:25 6,933.93 6,933.93 6,931.07 6,931.07 87.5K
12:26 6,929.25 6,932.28 6,929.25 6,932.28 121.0K
12:27 6,931.43 6,931.43 6,930.97 6,931.07 53.0K
12:28 6,931.82 6,932.25 6,931.82 6,932.25 41.9K
12:29 6,931.75 6,932.78 6,931.70 6,932.70 81.3K
12:30 6,932.16 6,933.52 6,932.07 6,933.52 99.6K
12:31 6,933.67 6,933.99 6,932.93 6,933.06 87.0K
12:32 6,933.96 6,934.32 6,933.83 6,934.32 48.6K
12:33 6,935.70 6,936.97 6,935.53 6,936.97 89.1K
12:34 6,936.96 6,937.64 6,936.40 6,936.40 59.4K
12:35 6,936.23 6,937.33 6,936.23 6,936.52 90.3K
12:36 6,937.03 6,939.52 6,937.03 6,939.52 86.1K
12:37 6,940.16 6,940.38 6,939.79 6,939.79 98.4K
12:38 6,940.46 6,941.46 6,940.46 6,941.46 67.4K
12:39 6,941.82 6,941.82 6,938.49 6,938.80 78.5K
12:40 6,939.24 6,939.24 6,938.26 6,938.98 37.9K
12:41 6,939.62 6,939.78 6,939.28 6,939.78 32.4K
12:42 6,939.46 6,942.91 6,938.77 6,942.91 115.4K
12:43 6,942.93 6,942.93 6,940.91 6,940.91 61.6K
12:44 6,940.75 6,940.75 6,938.69 6,939.56 108.3K
12:45 6,939.59 6,939.59 6,937.74 6,938.94 68.0K
12:46 6,938.70 6,938.70 6,936.65 6,938.07 58.1K
12:47 6,938.32 6,940.76 6,938.32 6,940.76 43.7K
12:48 6,940.85 6,941.38 6,940.46 6,941.38 38.5K
12:49 6,941.05 6,941.28 6,940.06 6,940.06 63.8K
12:50 6,939.61 6,939.92 6,939.51 6,939.92 94.4K
12:51 6,940.59 6,941.15 6,940.27 6,941.15 84.1K
12:52 6,941.98 6,944.03 6,941.98 6,944.03 95.4K
12:53 6,944.48 6,944.48 6,943.30 6,943.30 60.0K
12:54 6,943.20 6,943.20 6,942.47 6,942.47 45.3K
12:55 6,942.49 6,942.84 6,942.49 6,942.75 26.7K
12:56 6,943.01 6,943.01 6,942.38 6,942.38 109.7K
12:57 6,942.33 6,942.33 6,940.14 6,940.14 103.3K
12:58 6,940.33 6,940.63 6,939.23 6,939.34 65.9K
12:59 6,939.45 6,939.45 6,938.51 6,938.57 49.8K
13:00 6,939.27 6,939.27 6,936.07 6,936.07 122.4K
13:01 6,934.15 6,934.89 6,933.99 6,934.89 109.1K
13:02 6,935.03 6,937.24 6,934.95 6,937.24 114.6K
13:03 6,937.04 6,937.04 6,936.28 6,936.29 42.4K
13:04 6,936.69 6,936.69 6,934.41 6,934.94 53.4K
13:05 6,933.67 6,934.20 6,932.14 6,932.14 84.6K
13:06 6,931.07 6,932.55 6,930.81 6,932.55 97.3K
13:07 6,932.81 6,933.76 6,932.81 6,933.76 44.3K
13:08 6,932.74 6,933.28 6,932.74 6,933.20 49.0K
13:09 6,933.02 6,933.27 6,932.97 6,932.97 23.6K
13:10 6,932.92 6,933.25 6,932.37 6,932.37 65.9K
13:11 6,933.23 6,933.72 6,933.20 6,933.20 46.0K
13:12 6,933.46 6,933.46 6,931.60 6,931.60 115.3K
13:13 6,931.45 6,932.61 6,931.45 6,932.48 99.4K
13:14 6,934.20 6,935.92 6,934.20 6,935.24 105.4K
13:15 6,935.18 6,935.68 6,935.13 6,935.68 50.5K
13:16 6,936.05 6,936.20 6,935.98 6,935.98 76.2K
13:17 6,936.42 6,940.65 6,936.42 6,940.65 170.1K
13:18 6,940.70 6,942.62 6,940.70 6,942.00 114.0K
13:19 6,942.87 6,942.87 6,942.42 6,942.42 37.6K
13:20 6,942.27 6,943.09 6,941.80 6,943.09 50.8K
13:21 6,942.92 6,943.27 6,942.83 6,943.27 37.6K
13:22 6,943.44 6,943.99 6,943.44 6,943.99 37.2K
13:23 6,943.99 6,944.65 6,943.10 6,944.65 69.9K
13:24 6,944.77 6,946.28 6,944.44 6,946.28 133.2K
13:25 6,945.88 6,946.01 6,945.04 6,945.04 109.5K
13:26 6,943.48 6,943.71 6,942.94 6,943.71 42.1K
13:27 6,943.26 6,943.26 6,941.85 6,941.85 97.1K
13:28 6,941.36 6,941.85 6,941.21 6,941.58 45.8K
13:29 6,939.65 6,940.89 6,939.65 6,940.69 71.2K
13:30 6,940.06 6,940.06 6,939.66 6,940.06 29.2K
13:31 6,940.35 6,940.35 6,939.67 6,939.98 87.1K
13:32 6,940.21 6,942.56 6,940.21 6,942.56 189.3K
13:33 6,942.84 6,943.24 6,941.74 6,941.74 44.2K
13:34 6,942.02 6,942.02 6,940.05 6,940.05 40.6K
13:35 6,939.37 6,939.37 6,936.94 6,936.94 115.0K
13:36 6,937.29 6,937.66 6,937.22 6,937.24 30.8K
13:37 6,936.31 6,936.97 6,936.31 6,936.62 101.4K
13:38 6,937.57 6,939.82 6,937.57 6,939.82 56.5K
13:39 6,940.17 6,940.51 6,939.86 6,940.51 34.2K
13:40 6,940.68 6,940.91 6,939.83 6,939.83 62.2K
13:41 6,940.24 6,940.28 6,940.05 6,940.05 40.9K
13:42 6,940.19 6,940.67 6,940.03 6,940.67 62.0K
13:43 6,940.34 6,940.83 6,940.02 6,940.02 32.6K
13:44 6,939.85 6,940.40 6,939.82 6,939.82 78.2K
13:45 6,938.64 6,939.23 6,938.24 6,938.33 47.6K
13:46 6,938.47 6,940.85 6,938.41 6,940.85 83.5K
13:47 6,941.97 6,945.92 6,941.97 6,945.92 348.9K
13:48 6,945.53 6,946.34 6,945.53 6,945.58 62.8K
13:49 6,944.57 6,944.75 6,944.50 6,944.57 59.9K
13:50 6,944.07 6,944.07 6,942.43 6,943.69 44.9K
13:51 6,943.99 6,944.98 6,943.99 6,944.98 67.4K
13:52 6,944.72 6,945.82 6,944.72 6,945.82 76.3K
13:53 6,946.02 6,946.02 6,943.88 6,944.12 59.2K
13:54 6,944.18 6,944.70 6,943.83 6,944.70 53.5K
13:55 6,944.82 6,945.18 6,944.32 6,944.32 30.0K
13:56 6,944.48 6,945.48 6,944.20 6,945.48 36.7K
13:57 6,945.30 6,946.39 6,945.30 6,946.35 37.6K
13:58 6,948.25 6,948.85 6,947.84 6,947.84 128.3K
13:59 6,947.75 6,949.75 6,947.75 6,949.68 96.5K
14:00 6,949.20 6,951.29 6,949.09 6,951.29 158.1K
14:01 6,951.46 6,954.27 6,951.46 6,953.59 66.0K
14:02 6,953.68 6,953.68 6,952.89 6,952.92 27.1K
14:03 6,953.44 6,954.12 6,953.44 6,954.12 54.4K
14:04 6,953.28 6,953.94 6,952.73 6,952.73 73.9K
14:05 6,952.17 6,952.79 6,952.17 6,952.49 72.9K
14:06 6,952.59 6,953.13 6,951.97 6,953.13 70.1K
14:07 6,953.14 6,953.14 6,951.71 6,952.11 46.7K
14:08 6,951.99 6,953.27 6,951.99 6,953.27 24.4K
14:09 6,953.54 6,954.01 6,953.54 6,953.79 49.7K
14:10 6,953.57 6,953.57 6,952.66 6,952.81 72.2K
14:11 6,954.01 6,956.23 6,953.96 6,956.23 179.1K
14:12 6,955.30 6,958.59 6,955.30 6,958.59 250.5K
14:13 6,957.28 6,957.30 6,956.60 6,956.99 102.9K
14:14 6,956.77 6,956.77 6,955.37 6,955.37 49.6K
14:15 6,955.98 6,958.58 6,955.93 6,958.58 232.3K
14:16 6,958.58 6,958.58 6,954.86 6,954.86 107.4K
14:17 6,954.86 6,954.86 6,954.63 6,954.73 77.3K
14:18 6,954.75 6,955.23 6,953.82 6,953.82 67.6K
14:19 6,953.82 6,955.94 6,953.69 6,955.94 87.8K
14:20 6,957.07 6,958.47 6,957.07 6,958.47 99.7K
14:21 6,957.69 6,957.69 6,956.56 6,956.64 115.6K
14:22 6,956.51 6,956.58 6,956.51 6,956.53 38.0K
14:23 6,956.99 6,956.99 6,956.41 6,956.41 92.1K
14:24 6,955.29 6,955.29 6,952.06 6,952.06 93.6K
14:25 6,952.05 6,952.68 6,952.05 6,952.39 46.1K
14:26 6,952.00 6,952.00 6,950.15 6,951.36 72.4K
14:27 6,951.53 6,953.68 6,951.53 6,953.68 75.5K
14:28 6,953.32 6,953.32 6,953.06 6,953.16 39.2K
14:29 6,953.79 6,953.96 6,952.61 6,952.61 83.3K
14:30 6,951.94 6,951.94 6,951.17 6,951.17 195.7K
14:31 6,950.16 6,950.16 6,946.67 6,946.67 82.5K
14:32 6,947.29 6,949.25 6,947.29 6,949.10 61.4K
14:33 6,949.35 6,950.24 6,949.01 6,949.01 66.5K
14:34 6,949.01 6,949.01 6,947.68 6,947.68 71.1K
14:35 6,947.74 6,947.86 6,947.38 6,947.64 33.3K
14:36 6,945.84 6,945.84 6,943.38 6,943.41 79.9K
14:37 6,943.58 6,944.52 6,943.50 6,944.52 47.8K
14:38 6,944.76 6,946.83 6,944.76 6,946.83 65.1K
14:39 6,947.41 6,948.01 6,946.25 6,946.25 42.4K
14:40 6,946.02 6,946.02 6,945.27 6,945.75 66.3K
14:41 6,945.72 6,947.03 6,945.72 6,946.99 46.5K
14:42 6,946.78 6,946.78 6,946.63 6,946.71 48.5K
14:43 6,947.09 6,947.75 6,947.09 6,947.63 72.2K
14:44 6,946.72 6,946.74 6,946.68 6,946.71 51.5K
14:45 6,946.95 6,947.87 6,946.95 6,947.82 62.9K
14:46 6,947.70 6,947.70 6,946.15 6,946.15 45.7K
14:47 6,945.63 6,946.61 6,945.63 6,946.42 66.8K
14:48 6,946.50 6,947.31 6,946.50 6,947.30 35.3K
14:49 6,946.73 6,948.32 6,946.73 6,948.32 75.6K
14:50 6,948.14 6,948.55 6,945.70 6,945.70 67.4K
14:51 6,945.63 6,946.74 6,945.63 6,946.74 39.8K
14:52 6,946.46 6,946.71 6,946.07 6,946.58 78.5K
14:53 6,947.32 6,948.69 6,947.32 6,948.29 74.4K
14:54 6,947.84 6,948.63 6,947.84 6,948.63 47.2K
14:55 6,948.51 6,948.67 6,948.50 6,948.50 28.8K
14:56 6,948.56 6,948.56 6,948.41 6,948.56 100.2K
14:57 6,948.04 6,948.81 6,947.43 6,948.81 45.0K
14:58 6,949.40 6,949.46 6,949.01 6,949.01 43.9K
14:59 6,949.26 6,950.88 6,949.25 6,950.88 68.5K
15:00 6,950.75 6,952.54 6,950.75 6,952.54 62.6K
15:01 6,952.64 6,955.14 6,952.64 6,954.37 162.4K
15:02 6,954.94 6,955.13 6,954.35 6,954.40 45.0K
15:03 6,955.03 6,955.07 6,954.99 6,955.07 90.6K
15:04 6,955.79 6,955.79 6,954.25 6,954.51 126.6K
15:05 6,955.06 6,955.67 6,954.90 6,955.49 98.2K
15:06 6,955.54 6,956.43 6,955.54 6,956.43 76.4K
15:07 6,956.46 6,956.81 6,956.22 6,956.46 46.4K
15:08 6,955.68 6,955.68 6,955.37 6,955.37 59.3K
15:09 6,955.18 6,957.02 6,955.18 6,956.18 58.6K
15:10 6,956.46 6,956.46 6,955.92 6,955.92 45.8K
15:11 6,955.91 6,955.91 6,954.04 6,954.80 64.9K
15:12 6,955.09 6,955.09 6,953.65 6,953.82 50.8K
15:13 6,954.78 6,954.83 6,954.37 6,954.37 80.6K
15:14 6,952.91 6,953.51 6,952.91 6,953.45 35.0K
15:15 6,952.96 6,953.65 6,952.96 6,953.00 146.1K
15:16 6,953.29 6,953.32 6,952.52 6,952.68 58.2K
15:17 6,952.39 6,952.68 6,950.77 6,952.39 57.2K
15:18 6,953.49 6,953.66 6,953.37 6,953.66 181.2K
15:19 6,954.80 6,955.19 6,954.60 6,955.19 90.6K
15:20 6,957.11 6,957.37 6,957.11 6,957.37 72.5K
15:21 6,956.08 6,956.08 6,953.93 6,955.90 206.1K
15:22 6,956.47 6,957.81 6,956.47 6,957.42 107.7K
15:23 6,957.21 6,957.21 6,955.96 6,956.31 81.3K
15:24 6,957.21 6,958.88 6,956.64 6,958.88 84.1K
15:25 6,958.17 6,958.45 6,957.17 6,957.17 102.5K
15:26 6,957.15 6,957.21 6,955.99 6,955.99 63.2K
15:27 6,955.47 6,955.67 6,955.36 6,955.67 53.3K
15:28 6,956.06 6,956.63 6,955.61 6,956.63 139.4K
15:29 6,956.89 6,956.89 6,955.06 6,955.06 103.2K
15:30 6,955.31 6,955.31 6,953.14 6,953.14 114.7K
15:31 6,951.93 6,952.05 6,949.68 6,949.68 178.8K
15:32 6,949.06 6,949.06 6,947.14 6,948.98 296.0K
15:33 6,948.76 6,950.33 6,948.12 6,949.82 217.0K
15:34 6,949.81 6,949.83 6,949.69 6,949.83 104.5K
15:35 6,950.45 6,952.41 6,950.45 6,952.41 115.9K
15:36 6,953.16 6,954.49 6,953.16 6,954.03 183.9K
15:37 6,954.06 6,955.36 6,953.79 6,955.36 178.1K
15:38 6,955.93 6,955.93 6,955.66 6,955.66 108.6K
15:39 6,955.29 6,955.29 6,954.27 6,954.87 180.9K
15:40 6,955.47 6,955.69 6,955.47 6,955.47 95.0K
15:41 6,956.45 6,956.93 6,955.12 6,955.12 151.7K
15:42 6,953.48 6,955.07 6,953.48 6,954.26 154.8K
15:43 6,953.69 6,953.69 6,951.96 6,951.96 103.8K
15:44 6,952.21 6,953.00 6,951.94 6,952.30 151.3K
15:45 6,953.62 6,954.61 6,952.84 6,952.84 217.7K
15:46 6,951.85 6,951.97 6,951.01 6,951.01 139.9K
15:47 6,951.37 6,952.19 6,950.21 6,952.19 152.7K
15:48 6,953.88 6,955.83 6,953.88 6,955.83 144.1K
15:49 6,957.08 6,957.92 6,957.08 6,957.42 200.4K
15:50 6,957.94 6,958.84 6,954.83 6,956.19 401.7K
15:51 6,954.02 6,955.17 6,954.02 6,955.13 238.9K
15:52 6,955.76 6,955.76 6,953.57 6,953.57 277.5K
15:53 6,953.47 6,953.61 6,952.55 6,953.61 302.1K
15:54 6,953.70 6,957.30 6,953.70 6,957.30 430.4K
15:55 6,956.78 6,956.78 6,953.48 6,953.48 556.8K
15:56 6,952.38 6,952.38 6,951.54 6,951.69 542.5K
15:57 6,950.81 6,952.69 6,950.76 6,952.69 385.5K
15:58 6,952.31 6,952.31 6,951.26 6,951.26 469.4K
15:59 6,952.50 6,952.50 6,949.55 6,950.44 776.6K
16:00 6,950.19 6,951.37 6,950.19 6,951.37 55,660.2K
16:01 6,951.37 6,951.37 6,951.37 6,951.37 178.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available