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 6,998.40 7,003.78 6,988.93 6,988.93 3,781.5K
09:31 6,987.89 6,987.89 6,959.68 6,959.68 337.3K
09:32 6,953.71 6,975.38 6,953.71 6,975.38 341.5K
09:33 6,978.81 6,978.81 6,975.43 6,977.38 82.4K
09:34 6,978.08 6,978.08 6,969.91 6,971.78 189.2K
09:35 6,968.45 6,972.41 6,968.45 6,972.35 183.3K
09:36 6,976.28 6,976.28 6,966.58 6,966.58 91.6K
09:37 6,964.38 6,964.38 6,956.63 6,960.93 150.5K
09:38 6,956.87 6,962.85 6,956.87 6,959.57 115.5K
09:39 6,956.60 6,963.73 6,956.60 6,963.73 114.1K
09:40 6,968.52 6,978.05 6,968.52 6,978.05 122.4K
09:41 6,977.19 6,982.28 6,977.19 6,977.42 94.7K
09:42 6,975.26 6,975.26 6,971.87 6,971.87 79.0K
09:43 6,970.26 6,970.26 6,958.74 6,958.74 111.7K
09:44 6,959.02 6,962.45 6,959.02 6,960.20 52.4K
09:45 6,961.70 6,966.43 6,958.89 6,966.43 89.3K
09:46 6,967.48 6,968.75 6,966.02 6,968.75 118.2K
09:47 6,965.36 6,974.80 6,965.36 6,974.80 183.7K
09:48 6,976.41 6,981.67 6,976.41 6,981.67 229.9K
09:49 6,984.78 6,984.78 6,978.57 6,979.90 197.8K
09:50 6,979.13 6,979.13 6,969.97 6,970.38 161.0K
09:51 6,974.14 6,974.27 6,972.25 6,973.14 81.3K
09:52 6,974.01 6,980.29 6,974.01 6,980.29 80.3K
09:53 6,980.96 6,986.86 6,980.70 6,986.86 214.4K
09:54 6,986.66 6,989.79 6,986.33 6,989.79 125.3K
09:55 6,990.87 6,991.19 6,985.43 6,985.43 90.5K
09:56 6,984.35 6,985.02 6,983.67 6,983.89 87.0K
09:57 6,982.67 6,982.67 6,976.23 6,976.23 339.4K
09:58 6,979.00 6,984.79 6,979.00 6,984.79 66.6K
09:59 6,984.64 6,985.47 6,983.88 6,983.88 72.4K
10:00 6,984.11 6,984.11 6,974.38 6,981.56 251.3K
10:01 6,985.32 6,985.32 6,981.90 6,984.19 142.8K
10:02 6,984.49 6,984.49 6,977.17 6,979.30 159.7K
10:03 6,978.42 6,979.82 6,975.37 6,975.37 53.0K
10:04 6,979.56 6,982.40 6,978.68 6,978.68 97.6K
10:05 6,972.07 6,978.73 6,972.07 6,978.73 92.8K
10:06 6,980.97 6,980.97 6,977.71 6,979.94 89.8K
10:07 6,980.51 6,980.51 6,970.98 6,970.98 89.0K
10:08 6,972.27 6,973.19 6,971.56 6,971.56 52.4K
10:09 6,970.61 6,974.74 6,970.61 6,971.31 127.8K
10:10 6,971.56 6,972.28 6,970.00 6,970.00 62.2K
10:11 6,962.66 6,963.27 6,953.63 6,953.63 286.5K
10:12 6,956.98 6,956.98 6,954.70 6,954.70 106.2K
10:13 6,951.60 6,951.60 6,947.99 6,948.59 132.9K
10:14 6,946.83 6,947.45 6,946.46 6,947.26 101.3K
10:15 6,948.26 6,955.47 6,948.26 6,955.47 103.4K
10:16 6,955.39 6,955.39 6,949.58 6,949.58 95.2K
10:17 6,951.09 6,951.27 6,950.55 6,950.55 40.4K
10:18 6,948.81 6,948.81 6,945.96 6,946.39 102.5K
10:19 6,944.38 6,946.58 6,944.38 6,946.22 129.2K
10:20 6,947.31 6,950.36 6,947.31 6,948.45 66.7K
10:21 6,949.31 6,949.31 6,945.05 6,945.25 126.4K
10:22 6,946.36 6,950.71 6,946.36 6,950.71 83.9K
10:23 6,951.67 6,956.01 6,951.67 6,955.97 76.0K
10:24 6,956.27 6,956.27 6,953.46 6,953.74 62.0K
10:25 6,955.30 6,958.17 6,955.30 6,958.17 73.3K
10:26 6,958.93 6,959.47 6,956.82 6,956.82 83.7K
10:27 6,957.86 6,959.10 6,957.86 6,959.05 35.8K
10:28 6,957.01 6,957.01 6,954.05 6,956.94 68.7K
10:29 6,958.27 6,963.03 6,958.27 6,963.03 49.3K
10:30 6,963.21 6,963.21 6,958.35 6,961.40 111.3K
10:31 6,961.49 6,961.49 6,960.72 6,961.12 33.6K
10:32 6,960.45 6,964.67 6,960.45 6,964.67 104.3K
10:33 6,963.34 6,964.41 6,962.87 6,962.87 40.3K
10:34 6,962.66 6,962.66 6,961.83 6,961.83 32.6K
10:35 6,963.32 6,964.33 6,962.09 6,962.09 51.7K
10:36 6,963.63 6,965.30 6,963.48 6,965.30 50.2K
10:37 6,967.57 6,967.84 6,967.33 6,967.33 107.1K
10:38 6,966.94 6,975.61 6,966.94 6,975.61 197.1K
10:39 6,981.30 6,982.24 6,979.95 6,980.05 120.3K
10:40 6,977.94 6,977.94 6,975.92 6,976.40 111.4K
10:41 6,977.02 6,978.31 6,977.02 6,978.05 38.3K
10:42 6,979.34 6,981.39 6,978.75 6,981.39 84.6K
10:43 6,981.48 6,988.67 6,981.48 6,988.67 95.3K
10:44 6,989.55 6,989.55 6,986.92 6,986.92 69.9K
10:45 6,986.57 6,986.57 6,982.42 6,982.42 59.8K
10:46 6,983.61 6,983.61 6,983.08 6,983.56 32.4K
10:47 6,982.86 6,983.93 6,982.86 6,983.93 64.4K
10:48 6,983.01 6,983.12 6,981.00 6,983.12 88.8K
10:49 6,984.12 6,986.05 6,984.12 6,985.02 45.1K
10:50 6,985.37 6,986.01 6,985.37 6,986.01 69.2K
10:51 6,984.80 6,989.05 6,983.74 6,989.05 81.1K
10:52 6,988.75 6,992.60 6,988.75 6,992.54 74.2K
10:53 6,994.64 6,995.28 6,993.68 6,995.28 112.4K
10:54 6,995.17 6,997.11 6,995.07 6,997.11 157.8K
10:55 6,997.35 6,997.83 6,996.68 6,996.83 52.5K
10:56 6,996.91 6,997.28 6,996.91 6,997.19 45.6K
10:57 6,997.27 6,998.00 6,996.11 6,998.00 130.8K
10:58 6,996.62 6,998.52 6,996.62 6,998.43 69.1K
10:59 6,999.96 7,004.08 6,999.96 7,003.86 49.6K
11:00 7,003.17 7,004.73 7,003.17 7,004.73 46.8K
11:01 7,003.56 7,004.94 7,003.56 7,004.70 198.8K
11:02 7,005.11 7,006.37 7,005.03 7,005.58 66.3K
11:03 7,005.43 7,006.43 7,005.43 7,006.43 110.7K
11:04 7,006.74 7,007.87 7,006.69 7,006.72 95.2K
11:05 7,005.81 7,008.30 7,005.46 7,008.30 101.5K
11:06 7,009.66 7,011.24 7,009.66 7,011.24 206.1K
11:07 7,012.03 7,012.22 7,009.64 7,009.82 84.0K
11:08 7,009.33 7,011.85 7,009.26 7,011.85 79.5K
11:09 7,011.89 7,012.24 7,011.89 7,012.05 40.7K
11:10 7,012.80 7,014.74 7,012.80 7,013.33 128.2K
11:11 7,012.90 7,014.33 7,012.90 7,014.33 56.0K
11:12 7,014.73 7,014.73 7,012.65 7,012.65 70.1K
11:13 7,013.05 7,014.97 7,012.78 7,014.97 68.3K
11:14 7,014.90 7,017.54 7,014.90 7,017.54 126.6K
11:15 7,018.35 7,019.52 7,017.91 7,017.91 86.4K
11:16 7,018.71 7,018.71 7,016.06 7,018.00 119.2K
11:17 7,017.21 7,017.91 7,017.19 7,017.70 52.7K
11:18 7,018.09 7,021.67 7,018.09 7,021.67 109.1K
11:19 7,020.43 7,021.11 7,020.43 7,020.80 140.3K
11:20 7,020.07 7,020.07 7,018.31 7,018.31 245.8K
11:21 7,018.01 7,020.27 7,017.19 7,020.24 337.3K
11:22 7,020.27 7,021.39 7,020.27 7,021.39 91.1K
11:23 7,022.96 7,024.65 7,022.96 7,024.65 113.6K
11:24 7,025.01 7,026.47 7,024.84 7,026.47 381.8K
11:25 7,030.40 7,031.17 7,028.90 7,028.90 160.0K
11:26 7,029.18 7,029.18 7,028.70 7,028.70 43.3K
11:27 7,027.86 7,027.86 7,025.55 7,026.54 73.7K
11:28 7,026.41 7,027.97 7,026.41 7,027.97 56.1K
11:29 7,027.88 7,027.88 7,025.85 7,025.85 185.8K
11:30 7,026.84 7,026.84 7,021.27 7,021.27 204.7K
11:31 7,019.43 7,019.43 7,016.42 7,016.42 62.6K
11:32 7,016.32 7,017.22 7,016.32 7,017.09 56.8K
11:33 7,019.26 7,019.26 7,015.00 7,015.00 129.9K
11:34 7,015.84 7,016.20 7,015.57 7,015.57 34.2K
11:35 7,015.40 7,015.40 7,012.21 7,012.21 98.0K
11:36 7,010.94 7,012.02 7,010.86 7,012.02 174.7K
11:37 7,013.28 7,014.65 7,010.73 7,010.73 89.4K
11:38 7,011.56 7,012.16 7,011.38 7,012.08 36.1K
11:39 7,011.82 7,011.82 7,010.76 7,010.95 35.4K
11:40 7,010.62 7,012.04 7,010.62 7,011.40 30.9K
11:41 7,010.76 7,010.76 7,008.73 7,009.54 77.4K
11:42 7,011.49 7,012.22 7,009.97 7,009.97 46.3K
11:43 7,009.33 7,009.87 7,009.30 7,009.87 38.6K
11:44 7,010.32 7,011.91 7,010.32 7,011.91 29.5K
11:45 7,015.94 7,015.94 7,014.12 7,014.12 92.4K
11:46 7,013.19 7,013.19 7,011.44 7,012.25 53.5K
11:47 7,013.25 7,013.25 7,011.84 7,012.01 40.5K
11:48 7,012.40 7,014.14 7,012.40 7,014.14 60.4K
11:49 7,015.01 7,015.40 7,015.01 7,015.40 23.7K
11:50 7,014.93 7,017.52 7,014.93 7,017.52 79.7K
11:51 7,018.07 7,018.51 7,017.73 7,017.73 130.4K
11:52 7,016.80 7,016.80 7,014.40 7,015.60 146.8K
11:53 7,015.77 7,017.05 7,015.06 7,017.05 50.6K
11:54 7,016.58 7,016.58 7,015.47 7,015.47 28.3K
11:55 7,013.75 7,013.75 7,012.84 7,013.15 53.3K
11:56 7,013.73 7,014.45 7,013.49 7,014.43 32.9K
11:57 7,013.57 7,013.57 7,012.36 7,012.36 62.8K
11:58 7,012.21 7,013.85 7,012.21 7,013.85 62.0K
11:59 7,015.48 7,017.66 7,015.48 7,017.66 71.6K
12:00 7,017.82 7,017.82 7,016.70 7,016.70 82.6K
12:01 7,016.18 7,018.36 7,015.91 7,018.36 58.3K
12:02 7,019.70 7,022.43 7,019.70 7,022.43 105.0K
12:03 7,022.14 7,022.14 7,018.81 7,018.81 54.2K
12:04 7,018.22 7,018.22 7,017.72 7,017.72 40.1K
12:05 7,018.04 7,019.28 7,018.04 7,019.25 56.9K
12:06 7,018.95 7,019.47 7,018.93 7,019.47 63.7K
12:07 7,019.25 7,020.44 7,019.25 7,020.33 46.6K
12:08 7,020.31 7,021.17 7,020.31 7,021.17 69.5K
12:09 7,021.17 7,021.17 7,020.48 7,021.01 102.3K
12:10 7,021.80 7,022.26 7,021.80 7,022.26 96.1K
12:11 7,022.47 7,022.65 7,022.36 7,022.36 33.5K
12:12 7,022.41 7,022.41 7,020.65 7,020.65 55.8K
12:13 7,020.95 7,021.78 7,020.95 7,021.63 54.4K
12:14 7,022.43 7,022.68 7,022.16 7,022.39 56.0K
12:15 7,022.40 7,024.27 7,022.40 7,024.27 71.0K
12:16 7,024.55 7,024.55 7,023.01 7,023.01 44.6K
12:17 7,023.85 7,023.92 7,022.51 7,023.92 79.3K
12:18 7,023.88 7,024.07 7,023.88 7,023.90 172.5K
12:19 7,023.52 7,024.43 7,023.52 7,023.84 105.9K
12:20 7,024.04 7,024.04 7,023.16 7,023.29 27.8K
12:21 7,024.95 7,025.48 7,024.95 7,025.19 148.5K
12:22 7,025.17 7,025.17 7,023.11 7,023.11 142.3K
12:23 7,023.10 7,023.10 7,021.18 7,021.55 112.5K
12:24 7,021.60 7,022.25 7,021.60 7,022.07 22.3K
12:25 7,021.25 7,021.25 7,020.24 7,020.24 53.7K
12:26 7,018.66 7,019.28 7,018.62 7,018.80 76.5K
12:27 7,018.13 7,018.13 7,014.48 7,014.48 50.1K
12:28 7,014.67 7,014.67 7,014.06 7,014.06 75.7K
12:29 7,013.70 7,013.70 7,012.66 7,013.06 76.2K
12:30 7,013.30 7,013.30 7,012.15 7,013.00 27.3K
12:31 7,012.18 7,014.29 7,012.18 7,014.13 127.3K
12:32 7,014.51 7,014.54 7,013.71 7,014.54 38.2K
12:33 7,013.96 7,013.96 7,012.66 7,012.66 46.7K
12:34 7,010.42 7,010.42 7,009.43 7,009.46 219.0K
12:35 7,009.76 7,010.00 7,009.71 7,009.71 61.1K
12:36 7,009.50 7,010.50 7,009.50 7,009.69 47.6K
12:37 7,007.84 7,008.61 7,007.30 7,007.30 83.1K
12:38 7,006.98 7,007.40 7,006.58 7,006.58 41.9K
12:39 7,006.52 7,007.95 7,006.52 7,007.95 73.5K
12:40 7,008.07 7,009.12 7,008.04 7,008.56 41.9K
12:41 7,008.19 7,010.16 7,008.19 7,010.16 43.3K
12:42 7,011.12 7,011.72 7,011.12 7,011.49 39.8K
12:43 7,012.52 7,012.52 7,010.64 7,010.72 41.6K
12:44 7,010.65 7,010.67 7,009.62 7,010.67 71.9K
12:45 7,012.08 7,012.08 7,010.12 7,010.12 63.0K
12:46 7,010.11 7,011.00 7,009.59 7,009.59 47.8K
12:47 7,009.66 7,010.72 7,009.66 7,010.72 40.3K
12:48 7,010.73 7,011.33 7,010.73 7,011.33 48.5K
12:49 7,011.01 7,011.58 7,010.73 7,011.58 62.1K
12:50 7,011.81 7,011.82 7,011.72 7,011.72 36.6K
12:51 7,013.22 7,013.22 7,012.54 7,012.91 51.8K
12:52 7,013.32 7,013.33 7,012.95 7,013.22 72.0K
12:53 7,013.06 7,015.56 7,013.06 7,015.56 184.2K
12:54 7,015.36 7,016.53 7,015.36 7,016.53 117.4K
12:55 7,017.16 7,017.16 7,016.82 7,017.10 28.5K
12:56 7,017.37 7,017.43 7,015.98 7,015.98 59.8K
12:57 7,016.64 7,017.01 7,016.64 7,016.65 139.3K
12:58 7,016.57 7,017.17 7,016.39 7,017.17 34.2K
12:59 7,017.01 7,017.01 7,016.14 7,016.14 38.8K
13:00 7,014.42 7,014.42 7,013.50 7,013.50 59.6K
13:01 7,013.57 7,015.64 7,013.57 7,015.03 85.9K
13:02 7,015.59 7,018.33 7,015.59 7,018.33 36.1K
13:03 7,017.75 7,017.75 7,015.43 7,015.43 70.2K
13:04 7,012.82 7,013.79 7,012.82 7,013.69 152.3K
13:05 7,014.63 7,014.76 7,013.76 7,013.76 58.5K
13:06 7,013.28 7,013.28 7,011.94 7,011.94 66.1K
13:07 7,011.38 7,011.65 7,011.38 7,011.64 70.6K
13:08 7,012.02 7,013.37 7,012.02 7,012.83 42.2K
13:09 7,012.70 7,012.70 7,011.76 7,011.76 57.4K
13:10 7,012.04 7,012.04 7,010.35 7,010.41 90.9K
13:11 7,010.38 7,010.49 7,009.84 7,010.49 31.6K
13:12 7,011.12 7,011.32 7,010.84 7,011.32 33.6K
13:13 7,011.28 7,011.28 7,009.25 7,009.78 66.2K
13:14 7,010.51 7,011.27 7,010.51 7,011.27 47.4K
13:15 7,011.44 7,012.25 7,011.44 7,012.25 50.7K
13:16 7,012.13 7,013.24 7,012.13 7,013.24 22.0K
13:17 7,012.42 7,012.61 7,011.04 7,011.04 59.0K
13:18 7,010.96 7,010.96 7,009.86 7,009.86 54.4K
13:19 7,009.49 7,009.49 7,007.66 7,008.60 67.6K
13:20 7,007.84 7,007.84 7,007.49 7,007.67 31.0K
13:21 7,009.11 7,010.75 7,009.11 7,010.75 36.4K
13:22 7,010.78 7,011.74 7,010.78 7,011.74 23.8K
13:23 7,011.75 7,012.04 7,011.36 7,011.36 24.8K
13:24 7,011.00 7,012.07 7,011.00 7,012.07 38.0K
13:25 7,012.87 7,012.87 7,011.13 7,011.13 41.4K
13:26 7,010.85 7,011.19 7,009.12 7,009.12 52.0K
13:27 7,006.92 7,007.98 7,006.92 7,007.98 301.7K
13:28 7,009.89 7,010.15 7,008.94 7,008.94 144.6K
13:29 7,008.81 7,008.81 7,007.26 7,007.98 35.2K
13:30 7,007.68 7,008.89 7,007.68 7,008.65 27.1K
13:31 7,008.36 7,009.33 7,008.36 7,008.67 50.8K
13:32 7,008.29 7,008.40 7,008.28 7,008.38 14.1K
13:33 7,008.22 7,008.40 7,007.97 7,008.40 33.3K
13:34 7,006.02 7,006.02 7,004.17 7,004.38 142.4K
13:35 7,004.45 7,004.49 7,004.34 7,004.34 30.4K
13:36 7,005.27 7,005.27 7,004.91 7,005.27 42.5K
13:37 7,005.26 7,006.19 7,005.19 7,005.98 31.9K
13:38 7,005.90 7,005.97 7,005.66 7,005.66 14.6K
13:39 7,006.26 7,006.79 7,006.26 7,006.65 23.8K
13:40 7,006.14 7,009.43 7,006.14 7,009.43 76.6K
13:41 7,009.71 7,010.25 7,009.71 7,010.25 18.7K
13:42 7,010.12 7,011.48 7,010.12 7,010.83 35.3K
13:43 7,010.46 7,010.46 7,010.14 7,010.14 22.2K
13:44 7,009.89 7,009.89 7,009.21 7,009.21 65.8K
13:45 7,008.55 7,009.20 7,008.42 7,009.20 31.1K
13:46 7,009.59 7,009.59 7,008.75 7,008.75 34.5K
13:47 7,009.00 7,009.65 7,009.00 7,009.65 22.6K
13:48 7,009.26 7,009.42 7,008.60 7,008.60 40.8K
13:49 7,008.07 7,008.07 7,007.84 7,007.84 40.1K
13:50 7,007.66 7,007.66 7,006.60 7,006.60 58.3K
13:51 7,008.42 7,009.39 7,008.42 7,009.11 50.1K
13:52 7,010.73 7,011.71 7,010.73 7,011.71 88.2K
13:53 7,011.73 7,011.73 7,010.57 7,010.57 38.1K
13:54 7,010.51 7,011.45 7,010.51 7,011.45 49.4K
13:55 7,011.39 7,011.39 7,009.92 7,009.92 97.0K
13:56 7,010.04 7,010.04 7,009.01 7,009.38 48.2K
13:57 7,009.38 7,009.38 7,009.17 7,009.17 129.8K
13:58 7,009.51 7,009.51 7,008.77 7,008.77 32.1K
13:59 7,008.41 7,009.40 7,008.41 7,009.06 26.2K
14:00 7,008.68 7,008.89 7,006.77 7,006.77 49.3K
14:01 7,006.02 7,006.62 7,004.97 7,004.97 79.4K
14:02 7,005.47 7,005.47 7,003.54 7,004.30 86.8K
14:03 7,004.81 7,004.95 7,004.19 7,004.54 44.9K
14:04 7,004.20 7,004.59 7,003.16 7,003.16 87.4K
14:05 7,003.21 7,004.40 7,003.21 7,004.40 114.1K
14:06 7,003.76 7,004.31 7,003.72 7,003.72 39.7K
14:07 7,003.46 7,003.67 7,003.00 7,003.00 70.7K
14:08 7,003.10 7,003.81 7,003.10 7,003.81 65.0K
14:09 7,004.16 7,004.51 7,002.95 7,003.10 82.5K
14:10 7,002.64 7,002.64 7,001.99 7,002.05 61.4K
14:11 7,002.63 7,002.63 7,000.49 7,000.49 81.2K
14:12 7,000.72 7,001.04 7,000.43 7,001.04 41.3K
14:13 7,001.10 7,002.72 7,001.10 7,002.72 59.6K
14:14 7,002.52 7,002.52 7,002.08 7,002.08 75.0K
14:15 7,001.98 7,002.06 7,001.87 7,001.87 17.9K
14:16 7,001.38 7,002.12 7,001.37 7,001.37 76.2K
14:17 7,001.37 7,001.37 6,999.77 6,999.91 133.1K
14:18 6,999.98 7,000.24 6,999.59 6,999.83 70.4K
14:19 7,000.74 7,001.49 7,000.40 7,001.45 51.2K
14:20 7,001.49 7,001.49 6,999.57 6,999.57 57.2K
14:21 6,999.88 7,000.01 6,999.73 6,999.78 35.8K
14:22 6,999.44 7,000.17 6,999.44 7,000.17 44.2K
14:23 7,000.43 7,000.43 6,999.25 6,999.25 33.7K
14:24 6,999.94 7,000.03 6,998.56 6,998.56 61.0K
14:25 6,998.82 6,998.82 6,997.92 6,998.13 59.3K
14:26 6,998.29 6,998.51 6,998.01 6,998.33 30.4K
14:27 6,998.60 6,999.43 6,998.04 6,998.04 61.2K
14:28 6,998.06 6,998.06 6,996.89 6,996.89 30.5K
14:29 6,997.66 6,997.66 6,997.33 6,997.34 40.8K
14:30 6,997.52 6,997.83 6,997.52 6,997.59 52.4K
14:31 6,996.41 6,997.60 6,996.41 6,997.60 32.3K
14:32 6,998.74 6,998.74 6,997.67 6,997.84 61.5K
14:33 6,997.73 6,999.81 6,997.73 6,999.81 93.9K
14:34 6,999.79 6,999.79 6,999.08 6,999.18 112.3K
14:35 6,999.29 6,999.29 6,998.31 6,998.52 66.7K
14:36 6,999.01 6,999.70 6,999.01 6,999.70 28.3K
14:37 6,999.57 6,999.57 6,998.45 6,998.45 50.5K
14:38 6,998.08 6,998.08 6,997.16 6,997.18 45.4K
14:39 6,997.51 6,997.51 6,995.36 6,995.67 78.6K
14:40 6,995.29 6,995.99 6,995.29 6,995.99 53.3K
14:41 6,996.53 6,997.21 6,996.45 6,996.45 44.0K
14:42 6,996.41 6,997.93 6,996.41 6,997.12 36.7K
14:43 6,997.27 6,997.35 6,997.08 6,997.35 43.0K
14:44 6,997.23 6,997.92 6,997.23 6,997.75 22.4K
14:45 6,997.89 6,998.79 6,997.89 6,998.14 27.6K
14:46 6,996.70 6,996.70 6,995.40 6,996.10 49.2K
14:47 6,995.63 6,995.63 6,994.55 6,994.55 42.2K
14:48 6,994.18 6,994.26 6,994.18 6,994.26 50.7K
14:49 6,994.43 6,994.43 6,991.75 6,991.75 88.2K
14:50 6,992.16 6,992.39 6,992.16 6,992.37 105.4K
14:51 6,992.44 6,992.66 6,992.44 6,992.46 63.5K
14:52 6,992.53 6,993.04 6,992.53 6,992.58 59.7K
14:53 6,991.81 6,991.81 6,991.18 6,991.70 119.7K
14:54 6,991.59 6,994.79 6,991.59 6,994.79 125.0K
14:55 6,994.24 6,997.77 6,994.24 6,997.77 263.6K
14:56 6,998.27 6,998.95 6,998.27 6,998.65 45.8K
14:57 6,998.35 6,999.37 6,998.35 6,999.05 27.6K
14:58 6,999.11 6,999.11 6,998.77 6,998.90 22.0K
14:59 6,998.94 6,998.94 6,997.79 6,998.34 52.3K
15:00 6,998.33 6,998.45 6,998.09 6,998.45 29.3K
15:01 6,999.04 7,000.37 6,999.04 7,000.37 56.3K
15:02 6,999.75 6,999.75 6,998.11 6,998.11 98.3K
15:03 6,997.83 6,999.58 6,997.83 6,999.58 55.0K
15:04 7,000.42 7,000.42 7,000.06 7,000.06 45.8K
15:05 7,000.01 7,000.43 7,000.01 7,000.42 27.9K
15:06 7,001.33 7,001.59 7,001.11 7,001.59 94.8K
15:07 7,001.79 7,001.92 7,001.37 7,001.92 78.0K
15:08 7,002.10 7,002.19 7,001.97 7,001.97 73.0K
15:09 7,001.85 7,002.27 7,001.67 7,001.67 38.1K
15:10 7,001.32 7,001.66 7,000.73 7,001.66 179.7K
15:11 7,002.12 7,002.31 7,001.98 7,002.31 50.0K
15:12 7,002.53 7,005.29 7,002.53 7,005.29 49.8K
15:13 7,005.06 7,005.45 7,005.06 7,005.26 43.4K
15:14 7,005.95 7,008.43 7,005.95 7,008.43 170.1K
15:15 7,008.04 7,009.54 7,007.79 7,009.54 93.0K
15:16 7,011.19 7,011.22 7,010.99 7,010.99 255.0K
15:17 7,010.67 7,012.30 7,010.67 7,012.30 71.9K
15:18 7,011.74 7,011.74 7,009.82 7,010.17 174.3K
15:19 7,009.75 7,011.49 7,009.75 7,011.37 49.4K
15:20 7,011.72 7,012.37 7,011.72 7,012.15 48.6K
15:21 7,012.91 7,015.90 7,012.91 7,015.90 132.1K
15:22 7,015.55 7,016.17 7,015.50 7,016.17 56.0K
15:23 7,017.51 7,018.31 7,017.51 7,018.29 137.3K
15:24 7,018.93 7,022.31 7,018.93 7,022.31 161.4K
15:25 7,023.47 7,023.47 7,022.10 7,022.10 143.5K
15:26 7,022.64 7,022.64 7,019.81 7,019.81 119.8K
15:27 7,019.61 7,019.86 7,019.61 7,019.65 59.8K
15:28 7,018.80 7,019.64 7,018.34 7,019.64 89.1K
15:29 7,020.21 7,020.63 7,018.89 7,018.89 70.6K
15:30 7,018.93 7,020.51 7,018.04 7,020.51 188.2K
15:31 7,020.24 7,022.32 7,020.24 7,022.32 64.0K
15:32 7,023.05 7,026.23 7,023.05 7,026.23 117.0K
15:33 7,026.31 7,026.31 7,025.17 7,025.19 103.5K
15:34 7,025.04 7,025.51 7,024.88 7,024.94 63.2K
15:35 7,024.78 7,025.36 7,023.73 7,025.36 168.0K
15:36 7,026.85 7,030.81 7,026.85 7,030.21 451.3K
15:37 7,030.00 7,030.00 7,024.96 7,024.96 147.1K
15:38 7,025.24 7,027.36 7,025.24 7,027.36 98.3K
15:39 7,027.77 7,029.16 7,027.67 7,027.67 361.8K
15:40 7,027.35 7,028.39 7,025.85 7,028.39 108.4K
15:41 7,028.03 7,031.44 7,028.03 7,030.90 304.1K
15:42 7,030.45 7,030.82 7,030.45 7,030.75 76.9K
15:43 7,030.50 7,031.08 7,030.50 7,030.67 114.6K
15:44 7,029.31 7,029.39 7,029.30 7,029.30 138.7K
15:45 7,029.15 7,030.84 7,029.15 7,030.51 165.2K
15:46 7,031.05 7,031.85 7,031.05 7,031.30 78.1K
15:47 7,031.51 7,033.98 7,031.51 7,033.98 180.2K
15:48 7,034.57 7,034.89 7,033.16 7,033.16 241.1K
15:49 7,034.08 7,035.70 7,034.08 7,035.70 141.7K
15:50 7,035.81 7,035.81 7,032.92 7,032.92 621.7K
15:51 7,032.87 7,035.23 7,032.66 7,035.23 244.2K
15:52 7,036.12 7,036.12 7,033.82 7,033.82 206.4K
15:53 7,034.18 7,034.18 7,032.80 7,032.80 348.7K
15:54 7,032.89 7,034.29 7,032.79 7,034.29 298.9K
15:55 7,034.95 7,035.47 7,034.16 7,034.16 436.8K
15:56 7,037.03 7,039.68 7,037.03 7,038.40 564.6K
15:57 7,037.89 7,039.26 7,037.89 7,039.26 367.0K
15:58 7,038.62 7,038.68 7,037.90 7,037.90 645.1K
15:59 7,038.05 7,039.37 7,037.54 7,037.54 739.4K
16:00 7,038.14 7,040.76 7,038.14 7,040.76 24,881.2K
16:01 7,040.76 7,040.76 7,040.76 7,040.76 102.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available