S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
7,935.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,622.61 6,622.61 6,577.68 6,615.98 831.5K
09:31 6,612.19 6,612.64 6,600.80 6,600.80 148.0K
09:32 6,601.39 6,601.39 6,589.89 6,589.89 159.7K
09:33 6,586.36 6,591.80 6,586.36 6,589.37 422.9K
09:34 6,591.84 6,598.79 6,591.84 6,598.79 61.8K
09:35 6,601.99 6,604.19 6,598.64 6,598.64 140.7K
09:36 6,594.33 6,602.24 6,594.33 6,602.24 138.0K
09:37 6,602.92 6,609.63 6,602.92 6,609.63 140.6K
09:38 6,606.04 6,606.04 6,603.57 6,603.57 94.7K
09:39 6,604.71 6,610.51 6,604.71 6,610.51 56.6K
09:40 6,611.60 6,613.87 6,611.60 6,613.31 60.4K
09:41 6,614.04 6,614.04 6,611.83 6,611.83 116.3K
09:42 6,613.20 6,620.69 6,613.20 6,620.69 94.6K
09:43 6,620.41 6,625.95 6,619.74 6,625.95 335.9K
09:44 6,625.00 6,625.00 6,619.28 6,619.28 92.2K
09:45 6,618.49 6,620.30 6,618.49 6,619.63 61.3K
09:46 6,620.68 6,625.86 6,620.68 6,622.22 122.3K
09:47 6,621.20 6,627.58 6,621.20 6,627.58 104.7K
09:48 6,626.02 6,626.02 6,624.76 6,624.76 66.7K
09:49 6,623.73 6,626.90 6,623.73 6,626.90 103.4K
09:50 6,625.98 6,629.63 6,625.98 6,629.63 81.1K
09:51 6,629.91 6,635.73 6,629.91 6,635.73 180.8K
09:52 6,633.67 6,633.67 6,623.72 6,623.72 250.5K
09:53 6,623.30 6,623.30 6,618.09 6,618.09 114.2K
09:54 6,617.65 6,624.12 6,617.02 6,624.12 84.3K
09:55 6,620.97 6,621.47 6,619.99 6,621.47 40.0K
09:56 6,620.61 6,621.82 6,620.61 6,620.74 32.2K
09:57 6,622.54 6,622.54 6,619.12 6,619.12 73.7K
09:58 6,618.95 6,619.86 6,618.95 6,618.98 43.4K
09:59 6,617.07 6,617.34 6,615.78 6,615.78 87.7K
10:00 6,614.99 6,618.30 6,611.63 6,611.63 192.6K
10:01 6,613.02 6,618.11 6,613.02 6,618.11 79.8K
10:02 6,616.44 6,618.87 6,616.44 6,618.40 68.8K
10:03 6,617.69 6,619.35 6,612.25 6,612.25 115.4K
10:04 6,610.66 6,617.51 6,610.66 6,617.49 113.8K
10:05 6,616.51 6,618.64 6,615.20 6,618.64 46.1K
10:06 6,618.75 6,619.17 6,618.02 6,619.17 116.3K
10:07 6,619.19 6,623.92 6,619.19 6,622.77 98.3K
10:08 6,625.03 6,625.03 6,622.32 6,624.39 54.8K
10:09 6,622.76 6,623.47 6,622.50 6,623.47 67.9K
10:10 6,624.51 6,626.10 6,623.84 6,626.10 243.7K
10:11 6,627.90 6,630.51 6,627.35 6,630.51 546.8K
10:12 6,631.21 6,631.21 6,629.76 6,629.91 57.4K
10:13 6,627.95 6,627.97 6,626.11 6,626.11 146.5K
10:14 6,626.76 6,628.82 6,626.76 6,628.82 115.3K
10:15 6,627.59 6,627.59 6,626.56 6,626.56 41.4K
10:16 6,624.74 6,624.90 6,624.51 6,624.51 87.9K
10:17 6,625.79 6,626.37 6,624.96 6,626.37 80.5K
10:18 6,627.09 6,627.87 6,627.09 6,627.51 59.0K
10:19 6,626.22 6,626.22 6,622.10 6,624.53 138.2K
10:20 6,625.94 6,625.94 6,625.07 6,625.07 51.8K
10:21 6,624.66 6,628.68 6,624.66 6,628.07 52.1K
10:22 6,623.94 6,623.94 6,617.81 6,617.81 187.8K
10:23 6,613.97 6,617.51 6,612.45 6,617.51 184.0K
10:24 6,619.30 6,620.16 6,619.30 6,619.42 93.8K
10:25 6,621.53 6,621.53 6,618.77 6,618.77 68.6K
10:26 6,618.08 6,620.85 6,617.48 6,617.48 73.7K
10:27 6,617.55 6,618.52 6,616.79 6,617.05 55.0K
10:28 6,617.70 6,617.70 6,611.39 6,611.39 143.6K
10:29 6,612.65 6,616.99 6,612.65 6,616.99 111.4K
10:30 6,616.84 6,617.18 6,615.60 6,615.60 69.6K
10:31 6,616.64 6,616.64 6,613.30 6,613.30 84.5K
10:32 6,613.04 6,617.12 6,613.04 6,617.12 71.0K
10:33 6,618.15 6,622.61 6,618.15 6,622.61 147.8K
10:34 6,621.44 6,622.59 6,621.22 6,622.59 99.1K
10:35 6,623.53 6,623.57 6,619.03 6,619.03 47.4K
10:36 6,619.72 6,619.72 6,618.32 6,618.32 45.3K
10:37 6,618.43 6,618.43 6,615.48 6,616.33 60.0K
10:38 6,616.35 6,616.35 6,611.52 6,613.04 70.2K
10:39 6,612.44 6,615.58 6,612.44 6,614.37 68.9K
10:40 6,614.63 6,616.22 6,613.61 6,616.22 66.9K
10:41 6,617.14 6,619.44 6,617.14 6,618.67 74.9K
10:42 6,617.19 6,618.22 6,617.19 6,618.22 46.3K
10:43 6,618.91 6,620.20 6,618.91 6,619.84 90.7K
10:44 6,620.92 6,623.88 6,620.92 6,623.88 70.6K
10:45 6,624.90 6,624.90 6,622.49 6,622.49 166.6K
10:46 6,622.34 6,622.90 6,622.31 6,622.31 44.3K
10:47 6,620.02 6,620.02 6,618.48 6,618.48 60.4K
10:48 6,618.44 6,618.44 6,615.13 6,615.13 152.8K
10:49 6,616.98 6,618.86 6,616.98 6,617.79 50.8K
10:50 6,617.12 6,617.12 6,615.88 6,615.88 57.8K
10:51 6,615.90 6,616.68 6,615.90 6,616.68 44.9K
10:52 6,615.49 6,615.49 6,614.58 6,614.58 45.2K
10:53 6,614.10 6,616.19 6,614.10 6,616.17 127.5K
10:54 6,616.77 6,616.77 6,614.90 6,614.90 48.4K
10:55 6,615.56 6,615.59 6,613.02 6,613.18 43.9K
10:56 6,614.51 6,614.79 6,613.07 6,613.07 83.0K
10:57 6,612.70 6,612.70 6,609.43 6,609.43 302.7K
10:58 6,609.38 6,612.40 6,609.38 6,611.34 128.9K
10:59 6,610.03 6,611.93 6,609.02 6,611.93 41.3K
11:00 6,613.13 6,614.10 6,613.13 6,613.65 60.9K
11:01 6,614.14 6,614.95 6,614.14 6,614.38 34.8K
11:02 6,615.08 6,615.23 6,614.74 6,615.23 38.8K
11:03 6,615.88 6,616.26 6,615.23 6,616.06 465.3K
11:04 6,615.00 6,615.78 6,614.54 6,615.78 32.0K
11:05 6,616.72 6,616.73 6,615.06 6,615.11 102.5K
11:06 6,615.22 6,616.07 6,615.22 6,616.07 45.5K
11:07 6,616.33 6,616.58 6,613.91 6,613.91 52.1K
11:08 6,613.72 6,615.20 6,613.72 6,614.76 54.2K
11:09 6,616.56 6,617.19 6,615.55 6,617.19 113.1K
11:10 6,616.52 6,616.52 6,613.92 6,614.35 51.4K
11:11 6,617.01 6,618.05 6,617.01 6,618.05 49.8K
11:12 6,618.78 6,618.78 6,616.31 6,616.31 49.3K
11:13 6,616.01 6,616.01 6,613.97 6,613.97 63.3K
11:14 6,614.74 6,617.11 6,614.74 6,617.11 73.2K
11:15 6,617.00 6,619.44 6,617.00 6,619.44 149.8K
11:16 6,620.30 6,620.79 6,620.02 6,620.02 296.5K
11:17 6,618.98 6,618.98 6,615.54 6,616.27 148.1K
11:18 6,615.65 6,616.96 6,615.65 6,616.96 90.9K
11:19 6,616.43 6,616.43 6,615.72 6,615.72 46.0K
11:20 6,615.29 6,616.48 6,615.29 6,616.48 26.0K
11:21 6,616.69 6,616.87 6,614.84 6,614.84 89.6K
11:22 6,614.16 6,615.31 6,614.15 6,615.31 108.4K
11:23 6,617.22 6,617.53 6,616.24 6,616.68 337.3K
11:24 6,617.04 6,618.52 6,617.04 6,618.52 109.3K
11:25 6,619.26 6,619.32 6,618.66 6,618.66 70.1K
11:26 6,620.40 6,620.40 6,619.27 6,619.27 34.2K
11:27 6,619.04 6,619.04 6,618.80 6,619.00 83.6K
11:28 6,617.99 6,617.99 6,616.83 6,616.83 62.0K
11:29 6,616.72 6,617.67 6,615.97 6,615.97 69.9K
11:30 6,615.96 6,616.28 6,613.65 6,613.65 102.4K
11:31 6,613.13 6,615.56 6,613.13 6,614.37 84.4K
11:32 6,613.88 6,615.03 6,612.69 6,612.69 38.6K
11:33 6,612.49 6,612.49 6,609.59 6,610.11 48.1K
11:34 6,610.83 6,612.00 6,610.83 6,611.82 37.0K
11:35 6,611.96 6,611.96 6,611.18 6,611.34 45.6K
11:36 6,611.00 6,611.25 6,610.76 6,610.76 51.7K
11:37 6,612.17 6,612.17 6,608.95 6,608.95 50.6K
11:38 6,608.26 6,608.38 6,606.78 6,606.78 138.5K
11:39 6,604.60 6,608.96 6,604.60 6,608.96 109.0K
11:40 6,608.59 6,610.31 6,608.59 6,610.31 50.4K
11:41 6,611.51 6,615.07 6,611.51 6,614.79 143.7K
11:42 6,612.57 6,612.82 6,612.38 6,612.38 22.3K
11:43 6,610.72 6,610.72 6,609.24 6,610.33 69.3K
11:44 6,610.06 6,610.06 6,609.16 6,609.95 79.8K
11:45 6,609.03 6,609.03 6,607.57 6,607.57 39.0K
11:46 6,607.80 6,607.93 6,607.66 6,607.66 33.6K
11:47 6,608.38 6,608.38 6,606.87 6,606.87 48.9K
11:48 6,607.59 6,607.59 6,607.12 6,607.12 23.2K
11:49 6,606.78 6,606.78 6,605.82 6,606.03 51.7K
11:50 6,605.29 6,607.21 6,605.17 6,607.21 24.5K
11:51 6,609.00 6,609.77 6,609.00 6,609.77 35.7K
11:52 6,609.40 6,609.40 6,608.78 6,608.80 30.5K
11:53 6,608.16 6,608.16 6,606.66 6,606.66 30.7K
11:54 6,605.73 6,606.05 6,604.91 6,605.15 81.6K
11:55 6,608.15 6,608.95 6,608.10 6,608.95 114.6K
11:56 6,608.54 6,611.26 6,608.54 6,611.26 42.3K
11:57 6,611.66 6,611.66 6,610.89 6,610.89 25.7K
11:58 6,610.84 6,610.96 6,609.55 6,610.91 44.7K
11:59 6,610.94 6,610.94 6,610.55 6,610.60 34.1K
12:00 6,610.64 6,611.72 6,610.46 6,611.72 76.2K
12:01 6,611.85 6,614.05 6,611.85 6,614.05 56.1K
12:02 6,615.76 6,615.76 6,614.62 6,614.62 161.1K
12:03 6,615.38 6,615.38 6,615.04 6,615.04 22.8K
12:04 6,614.96 6,614.96 6,613.81 6,613.81 29.4K
12:05 6,614.29 6,615.04 6,613.20 6,613.20 47.8K
12:06 6,615.63 6,616.58 6,615.51 6,616.58 119.4K
12:07 6,616.15 6,619.00 6,616.15 6,619.00 273.6K
12:08 6,619.28 6,619.28 6,618.98 6,619.07 112.5K
12:09 6,618.67 6,618.67 6,615.65 6,615.65 35.9K
12:10 6,616.24 6,617.87 6,616.24 6,617.07 30.8K
12:11 6,616.94 6,617.89 6,616.84 6,617.89 28.5K
12:12 6,617.48 6,619.38 6,617.48 6,619.38 38.1K
12:13 6,618.92 6,619.35 6,618.31 6,618.31 35.6K
12:14 6,617.35 6,618.53 6,617.33 6,618.35 46.4K
12:15 6,618.16 6,618.16 6,616.03 6,616.03 40.3K
12:16 6,616.17 6,616.23 6,615.64 6,615.64 72.3K
12:17 6,615.53 6,615.91 6,615.47 6,615.47 41.4K
12:18 6,614.36 6,614.36 6,612.80 6,612.80 46.4K
12:19 6,611.56 6,611.92 6,611.56 6,611.92 84.8K
12:20 6,612.11 6,613.55 6,611.77 6,611.77 48.7K
12:21 6,611.25 6,611.25 6,609.15 6,609.15 40.3K
12:22 6,609.32 6,610.37 6,609.32 6,610.37 53.7K
12:23 6,610.54 6,610.99 6,609.57 6,609.57 50.3K
12:24 6,608.68 6,608.68 6,608.19 6,608.55 50.3K
12:25 6,608.84 6,608.84 6,607.90 6,607.90 36.2K
12:26 6,607.87 6,609.87 6,607.87 6,609.21 57.6K
12:27 6,608.54 6,610.06 6,608.08 6,610.06 72.8K
12:28 6,610.28 6,610.28 6,608.77 6,608.77 90.8K
12:29 6,609.09 6,609.25 6,608.57 6,608.57 29.2K
12:30 6,606.62 6,606.86 6,605.95 6,606.86 124.5K
12:31 6,605.63 6,605.63 6,604.55 6,604.55 162.4K
12:32 6,603.54 6,604.97 6,603.54 6,604.97 108.5K
12:33 6,605.41 6,606.88 6,605.41 6,606.88 69.0K
12:34 6,606.85 6,606.85 6,606.02 6,606.02 55.0K
12:35 6,606.47 6,607.78 6,606.47 6,607.20 66.8K
12:36 6,608.29 6,609.65 6,608.29 6,608.52 170.5K
12:37 6,609.00 6,609.37 6,609.00 6,609.05 14.9K
12:38 6,608.42 6,609.23 6,608.40 6,609.07 36.4K
12:39 6,608.18 6,610.47 6,608.18 6,610.47 43.2K
12:40 6,610.09 6,610.19 6,608.37 6,609.00 25.7K
12:41 6,609.19 6,609.78 6,609.19 6,609.24 29.8K
12:42 6,608.69 6,608.98 6,608.12 6,608.22 54.2K
12:43 6,607.93 6,609.59 6,607.93 6,609.59 68.2K
12:44 6,609.98 6,610.66 6,609.98 6,610.42 98.1K
12:45 6,610.31 6,610.31 6,609.99 6,610.03 41.5K
12:46 6,609.83 6,611.10 6,609.83 6,611.10 53.8K
12:47 6,611.28 6,611.29 6,610.77 6,610.77 103.3K
12:48 6,610.55 6,610.55 6,609.47 6,609.47 126.0K
12:49 6,610.00 6,612.05 6,609.82 6,612.05 37.4K
12:50 6,611.84 6,611.84 6,611.31 6,611.31 50.8K
12:51 6,611.17 6,614.04 6,611.17 6,614.04 69.1K
12:52 6,615.08 6,615.18 6,614.75 6,614.87 15.3K
12:53 6,613.95 6,614.66 6,613.63 6,614.41 44.3K
12:54 6,613.91 6,613.91 6,612.84 6,613.31 47.5K
12:55 6,613.32 6,613.91 6,613.32 6,613.91 66.8K
12:56 6,614.02 6,614.43 6,614.00 6,614.36 29.8K
12:57 6,613.70 6,613.98 6,613.36 6,613.98 40.3K
12:58 6,612.82 6,612.91 6,612.61 6,612.74 83.0K
12:59 6,612.34 6,612.47 6,612.30 6,612.42 43.7K
13:00 6,612.16 6,612.52 6,612.16 6,612.52 37.1K
13:01 6,612.30 6,612.77 6,611.92 6,612.17 36.1K
13:02 6,612.04 6,612.67 6,612.04 6,612.38 35.4K
13:03 6,612.06 6,612.06 6,611.78 6,611.99 46.8K
13:04 6,611.89 6,612.24 6,611.66 6,612.24 58.4K
13:05 6,611.47 6,611.47 6,610.11 6,610.55 126.6K
13:06 6,610.59 6,613.65 6,610.59 6,613.65 112.0K
13:07 6,614.25 6,616.16 6,614.25 6,615.72 76.3K
13:08 6,616.00 6,616.00 6,614.68 6,614.68 84.0K
13:09 6,614.51 6,614.51 6,613.46 6,613.46 62.3K
13:10 6,613.58 6,613.94 6,613.36 6,613.94 38.5K
13:11 6,613.41 6,614.34 6,613.05 6,614.34 30.2K
13:12 6,615.41 6,615.41 6,614.99 6,615.16 79.9K
13:13 6,614.71 6,614.71 6,614.09 6,614.09 27.8K
13:14 6,613.90 6,614.65 6,613.90 6,614.56 22.6K
13:15 6,614.45 6,614.63 6,614.28 6,614.28 20.1K
13:16 6,614.37 6,615.29 6,614.37 6,615.29 37.2K
13:17 6,615.80 6,615.80 6,615.07 6,615.36 136.3K
13:18 6,615.30 6,615.30 6,614.70 6,614.70 24.4K
13:19 6,615.22 6,615.22 6,614.66 6,614.89 48.0K
13:20 6,615.01 6,615.12 6,613.84 6,614.03 145.2K
13:21 6,614.50 6,614.50 6,613.13 6,613.13 77.6K
13:22 6,612.93 6,612.93 6,609.96 6,609.96 95.6K
13:23 6,609.67 6,609.92 6,606.90 6,606.90 73.9K
13:24 6,608.45 6,608.49 6,607.38 6,607.38 107.1K
13:25 6,608.09 6,608.09 6,607.07 6,607.14 85.9K
13:26 6,607.60 6,608.82 6,607.60 6,608.82 88.5K
13:27 6,608.40 6,608.40 6,607.44 6,607.72 23.3K
13:28 6,608.94 6,610.93 6,608.94 6,610.68 101.8K
13:29 6,610.26 6,610.59 6,610.26 6,610.47 47.6K
13:30 6,610.24 6,610.24 6,609.25 6,609.40 46.4K
13:31 6,609.16 6,610.11 6,609.11 6,610.11 30.2K
13:32 6,609.72 6,611.60 6,609.52 6,611.60 55.4K
13:33 6,611.33 6,613.57 6,611.33 6,613.57 45.0K
13:34 6,613.03 6,613.03 6,611.05 6,611.05 28.6K
13:35 6,611.20 6,611.22 6,610.17 6,610.17 53.0K
13:36 6,610.43 6,611.12 6,610.43 6,610.75 54.9K
13:37 6,610.71 6,611.00 6,610.62 6,611.00 26.5K
13:38 6,611.01 6,611.28 6,605.30 6,605.30 259.9K
13:39 6,601.31 6,602.62 6,600.79 6,600.79 196.9K
13:40 6,599.36 6,601.41 6,599.36 6,600.87 108.2K
13:41 6,602.12 6,603.55 6,601.92 6,603.55 63.3K
13:42 6,603.01 6,603.01 6,601.42 6,601.42 57.4K
13:43 6,600.90 6,600.90 6,599.23 6,599.84 85.6K
13:44 6,599.57 6,599.57 6,596.33 6,596.33 117.3K
13:45 6,596.79 6,596.92 6,596.13 6,596.13 51.2K
13:46 6,595.20 6,595.77 6,594.64 6,594.64 86.9K
13:47 6,596.90 6,596.90 6,593.96 6,595.21 224.3K
13:48 6,596.17 6,596.17 6,595.73 6,595.79 30.0K
13:49 6,595.72 6,595.72 6,592.76 6,593.65 103.4K
13:50 6,591.48 6,593.96 6,591.35 6,591.35 80.0K
13:51 6,590.82 6,592.10 6,590.82 6,591.90 78.2K
13:52 6,591.96 6,592.04 6,590.35 6,590.35 60.9K
13:53 6,589.86 6,590.13 6,589.43 6,589.98 216.2K
13:54 6,590.10 6,590.10 6,588.64 6,588.64 272.1K
13:55 6,587.99 6,587.99 6,587.03 6,587.65 110.6K
13:56 6,586.38 6,586.38 6,580.52 6,580.52 282.9K
13:57 6,581.35 6,581.83 6,580.82 6,580.82 102.7K
13:58 6,581.35 6,581.82 6,581.35 6,581.58 44.3K
13:59 6,581.13 6,583.02 6,581.13 6,582.90 85.7K
14:00 6,583.53 6,586.01 6,583.53 6,585.79 79.0K
14:01 6,584.55 6,586.40 6,584.55 6,586.40 79.1K
14:02 6,586.43 6,588.44 6,586.30 6,588.44 48.4K
14:03 6,590.64 6,595.22 6,590.64 6,595.22 100.3K
14:04 6,595.37 6,596.41 6,595.37 6,595.63 50.9K
14:05 6,595.96 6,598.01 6,595.96 6,597.98 45.0K
14:06 6,598.55 6,601.06 6,598.55 6,601.06 108.5K
14:07 6,600.89 6,603.77 6,600.89 6,603.77 34.7K
14:08 6,603.85 6,603.85 6,602.56 6,603.55 34.3K
14:09 6,603.51 6,607.31 6,603.51 6,607.31 62.3K
14:10 6,607.84 6,608.96 6,607.20 6,608.44 36.3K
14:11 6,608.04 6,608.04 6,607.41 6,607.60 73.4K
14:12 6,606.75 6,606.75 6,604.93 6,605.51 59.1K
14:13 6,605.37 6,607.49 6,605.37 6,606.39 37.0K
14:14 6,606.38 6,606.38 6,605.59 6,606.34 29.7K
14:15 6,606.48 6,606.65 6,606.27 6,606.32 16.4K
14:16 6,607.35 6,609.04 6,607.35 6,609.04 37.7K
14:17 6,609.42 6,609.42 6,607.85 6,607.85 39.6K
14:18 6,608.10 6,608.18 6,606.37 6,606.37 45.5K
14:19 6,606.03 6,606.48 6,605.40 6,606.48 26.1K
14:20 6,606.56 6,606.82 6,605.98 6,606.64 28.2K
14:21 6,607.88 6,610.01 6,607.88 6,610.01 66.2K
14:22 6,609.81 6,611.19 6,609.81 6,610.72 46.0K
14:23 6,611.35 6,611.35 6,609.70 6,609.70 36.1K
14:24 6,609.73 6,609.98 6,609.59 6,609.98 35.4K
14:25 6,609.00 6,609.00 6,607.89 6,607.89 67.7K
14:26 6,607.18 6,607.61 6,605.83 6,605.83 102.4K
14:27 6,606.64 6,607.52 6,606.64 6,607.27 57.3K
14:28 6,607.14 6,607.34 6,606.55 6,606.59 55.7K
14:29 6,606.63 6,608.21 6,606.61 6,608.21 28.3K
14:30 6,607.36 6,607.36 6,606.74 6,606.81 39.5K
14:31 6,606.41 6,606.54 6,606.11 6,606.49 25.3K
14:32 6,606.00 6,607.23 6,606.00 6,607.23 67.4K
14:33 6,607.09 6,607.09 6,605.24 6,605.37 16.0K
14:34 6,605.45 6,605.86 6,605.43 6,605.65 46.1K
14:35 6,605.38 6,606.33 6,605.38 6,606.21 48.3K
14:36 6,606.20 6,606.20 6,605.71 6,605.71 35.5K
14:37 6,606.67 6,607.12 6,606.67 6,606.70 64.8K
14:38 6,606.56 6,608.49 6,606.56 6,608.17 100.7K
14:39 6,608.46 6,608.98 6,608.46 6,608.60 53.8K
14:40 6,608.19 6,609.05 6,608.19 6,609.05 90.4K
14:41 6,609.79 6,609.79 6,608.48 6,608.48 104.4K
14:42 6,608.48 6,608.48 6,607.51 6,608.46 54.4K
14:43 6,609.14 6,609.54 6,608.95 6,609.31 52.2K
14:44 6,609.06 6,610.15 6,608.87 6,610.15 48.3K
14:45 6,610.77 6,610.83 6,609.92 6,609.92 76.9K
14:46 6,610.60 6,610.60 6,610.02 6,610.02 60.7K
14:47 6,609.85 6,610.24 6,609.85 6,610.24 37.8K
14:48 6,609.28 6,609.28 6,607.93 6,608.60 108.4K
14:49 6,609.34 6,609.46 6,608.75 6,608.75 59.7K
14:50 6,608.86 6,608.86 6,607.61 6,607.61 42.4K
14:51 6,607.92 6,608.29 6,605.23 6,605.23 66.5K
14:52 6,605.24 6,605.24 6,604.25 6,604.25 63.6K
14:53 6,603.15 6,603.51 6,602.74 6,603.29 62.9K
14:54 6,604.83 6,606.68 6,604.83 6,606.68 82.6K
14:55 6,607.25 6,607.25 6,604.85 6,604.85 39.9K
14:56 6,604.44 6,604.44 6,603.16 6,603.16 59.7K
14:57 6,603.21 6,603.78 6,603.21 6,603.59 41.2K
14:58 6,603.59 6,603.60 6,603.42 6,603.57 49.5K
14:59 6,603.46 6,603.50 6,602.50 6,602.84 45.6K
15:00 6,602.50 6,602.65 6,600.95 6,602.65 99.8K
15:01 6,602.39 6,603.50 6,602.39 6,603.50 20.8K
15:02 6,602.99 6,605.58 6,602.99 6,605.58 146.1K
15:03 6,605.29 6,605.85 6,605.01 6,605.85 26.7K
15:04 6,605.97 6,606.77 6,605.97 6,606.77 52.6K
15:05 6,607.46 6,607.46 6,606.44 6,606.44 66.9K
15:06 6,606.80 6,607.64 6,606.80 6,607.64 36.8K
15:07 6,607.99 6,609.14 6,607.99 6,608.96 55.3K
15:08 6,609.56 6,609.57 6,609.01 6,609.01 48.9K
15:09 6,609.28 6,610.52 6,609.28 6,610.52 37.7K
15:10 6,611.43 6,611.47 6,611.31 6,611.31 99.9K
15:11 6,610.92 6,611.87 6,610.92 6,611.79 65.9K
15:12 6,609.60 6,609.60 6,609.11 6,609.15 96.4K
15:13 6,608.86 6,608.86 6,607.59 6,607.89 43.6K
15:14 6,607.19 6,608.00 6,607.02 6,607.92 47.1K
15:15 6,607.13 6,607.37 6,606.60 6,606.60 35.4K
15:16 6,605.46 6,607.04 6,605.46 6,607.04 110.6K
15:17 6,607.55 6,607.94 6,607.22 6,607.22 30.3K
15:18 6,607.77 6,607.77 6,607.26 6,607.26 70.0K
15:19 6,607.63 6,607.79 6,607.58 6,607.58 60.2K
15:20 6,607.03 6,607.89 6,607.03 6,607.65 77.9K
15:21 6,608.47 6,609.94 6,608.47 6,609.94 116.4K
15:22 6,610.89 6,611.42 6,610.61 6,610.61 69.0K
15:23 6,610.70 6,610.98 6,610.56 6,610.98 52.7K
15:24 6,611.39 6,613.58 6,611.39 6,613.58 73.3K
15:25 6,613.63 6,613.63 6,611.81 6,611.81 34.6K
15:26 6,611.69 6,611.88 6,611.61 6,611.61 45.6K
15:27 6,611.68 6,612.56 6,611.68 6,611.81 75.2K
15:28 6,611.96 6,611.96 6,610.33 6,610.33 137.4K
15:29 6,609.48 6,610.22 6,609.48 6,609.93 65.6K
15:30 6,610.28 6,610.28 6,608.97 6,608.97 115.6K
15:31 6,608.48 6,613.35 6,608.48 6,613.12 140.1K
15:32 6,612.51 6,612.51 6,609.19 6,609.19 167.5K
15:33 6,608.73 6,611.99 6,608.73 6,611.99 126.4K
15:34 6,612.19 6,612.81 6,611.36 6,611.36 91.3K
15:35 6,611.05 6,611.42 6,609.44 6,610.84 153.7K
15:36 6,610.11 6,613.63 6,610.11 6,613.59 68.7K
15:37 6,612.67 6,612.67 6,611.17 6,612.55 82.1K
15:38 6,612.71 6,612.71 6,611.38 6,611.63 50.1K
15:39 6,612.62 6,612.62 6,610.00 6,610.00 178.9K
15:40 6,608.84 6,609.06 6,608.82 6,608.82 65.8K
15:41 6,608.72 6,608.78 6,606.87 6,606.87 144.5K
15:42 6,607.32 6,610.81 6,607.32 6,610.81 114.3K
15:43 6,610.47 6,612.44 6,610.47 6,611.73 85.2K
15:44 6,611.73 6,612.28 6,611.73 6,612.20 103.3K
15:45 6,612.18 6,614.00 6,612.18 6,612.46 146.8K
15:46 6,610.99 6,610.99 6,610.36 6,610.36 55.4K
15:47 6,609.80 6,610.97 6,609.80 6,610.97 90.1K
15:48 6,611.65 6,611.65 6,611.12 6,611.12 291.5K
15:49 6,611.27 6,611.54 6,611.27 6,611.54 102.8K
15:50 6,611.51 6,613.03 6,611.51 6,611.68 324.2K
15:51 6,610.79 6,613.22 6,610.79 6,613.22 199.2K
15:52 6,613.30 6,613.37 6,613.01 6,613.12 114.0K
15:53 6,613.53 6,615.59 6,613.53 6,615.59 196.6K
15:54 6,616.33 6,617.73 6,616.33 6,617.73 285.9K
15:55 6,617.87 6,617.87 6,616.28 6,616.86 248.1K
15:56 6,615.67 6,616.99 6,615.62 6,615.62 832.7K
15:57 6,615.52 6,615.52 6,613.62 6,614.69 365.5K
15:58 6,614.52 6,615.23 6,614.47 6,615.23 363.9K
15:59 6,615.40 6,616.49 6,615.38 6,616.49 637.3K
16:00 6,616.88 6,618.73 6,616.88 6,618.73 32,370.0K
16:01 6,618.73 6,618.73 6,618.73 6,618.73 394.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available