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 6,589.92 6,655.61 6,589.92 6,652.97 767.8K
09:31 6,652.40 6,652.40 6,646.92 6,646.92 396.6K
09:32 6,644.80 6,652.77 6,644.80 6,652.77 281.9K
09:33 6,641.90 6,642.79 6,633.88 6,633.88 302.4K
09:34 6,633.34 6,636.93 6,633.22 6,633.38 108.1K
09:35 6,639.34 6,639.34 6,624.32 6,627.06 233.0K
09:36 6,623.60 6,623.60 6,612.06 6,612.06 218.6K
09:37 6,613.46 6,613.46 6,610.30 6,610.30 139.0K
09:38 6,613.36 6,613.36 6,609.98 6,609.98 80.3K
09:39 6,606.48 6,607.30 6,605.47 6,607.30 181.6K
09:40 6,608.56 6,610.68 6,606.11 6,607.36 169.9K
09:41 6,606.15 6,606.15 6,600.50 6,601.25 269.7K
09:42 6,603.21 6,604.03 6,601.80 6,601.80 406.2K
09:43 6,596.56 6,596.56 6,591.35 6,595.77 476.6K
09:44 6,598.15 6,601.05 6,596.40 6,596.40 143.3K
09:45 6,594.56 6,598.12 6,593.01 6,593.01 283.5K
09:46 6,596.22 6,598.43 6,594.49 6,596.95 157.0K
09:47 6,596.53 6,596.53 6,587.13 6,587.13 231.5K
09:48 6,585.34 6,590.72 6,585.34 6,589.51 395.9K
09:49 6,589.08 6,595.63 6,589.08 6,595.50 149.6K
09:50 6,592.76 6,593.11 6,592.38 6,593.11 118.6K
09:51 6,592.78 6,593.54 6,588.18 6,588.18 258.7K
09:52 6,585.51 6,585.51 6,581.20 6,581.20 147.2K
09:53 6,578.80 6,581.81 6,578.80 6,581.81 215.6K
09:54 6,583.55 6,595.76 6,583.55 6,595.76 152.1K
09:55 6,596.48 6,597.37 6,596.48 6,596.85 97.5K
09:56 6,600.34 6,600.90 6,598.78 6,600.90 112.7K
09:57 6,600.26 6,600.72 6,599.83 6,599.83 119.3K
09:58 6,600.43 6,601.79 6,598.31 6,601.79 217.7K
09:59 6,600.96 6,601.55 6,600.33 6,600.74 172.8K
10:00 6,600.82 6,600.82 6,593.29 6,595.46 176.2K
10:01 6,595.15 6,595.15 6,588.13 6,588.13 150.9K
10:02 6,587.49 6,588.43 6,586.76 6,586.76 205.5K
10:03 6,584.20 6,590.64 6,583.47 6,590.35 145.6K
10:04 6,589.56 6,589.56 6,580.54 6,580.54 263.4K
10:05 6,579.53 6,582.88 6,578.50 6,582.88 214.8K
10:06 6,585.31 6,587.36 6,585.31 6,587.36 136.0K
10:07 6,588.96 6,597.01 6,588.96 6,597.01 289.6K
10:08 6,596.60 6,600.12 6,596.60 6,600.12 210.3K
10:09 6,600.62 6,602.04 6,600.62 6,602.04 111.3K
10:10 6,602.56 6,605.25 6,601.54 6,601.54 159.0K
10:11 6,602.62 6,609.02 6,602.62 6,609.02 212.9K
10:12 6,608.56 6,609.12 6,604.06 6,604.06 132.7K
10:13 6,604.54 6,605.52 6,604.12 6,605.52 58.7K
10:14 6,607.53 6,607.53 6,606.18 6,606.18 98.4K
10:15 6,607.29 6,611.51 6,607.29 6,611.51 114.7K
10:16 6,611.16 6,621.55 6,611.16 6,621.55 249.6K
10:17 6,621.99 6,622.24 6,621.02 6,621.02 205.1K
10:18 6,623.21 6,625.27 6,623.21 6,625.03 112.3K
10:19 6,626.20 6,627.86 6,625.27 6,626.93 230.8K
10:20 6,627.17 6,629.01 6,627.17 6,629.01 143.8K
10:21 6,628.39 6,628.39 6,617.72 6,617.77 236.4K
10:22 6,620.58 6,621.32 6,620.06 6,621.32 81.8K
10:23 6,620.47 6,621.69 6,620.47 6,620.98 65.7K
10:24 6,620.02 6,620.23 6,618.87 6,618.87 114.2K
10:25 6,619.96 6,622.50 6,619.96 6,622.50 96.5K
10:26 6,623.29 6,625.11 6,622.31 6,625.11 123.2K
10:27 6,626.06 6,627.45 6,625.60 6,627.45 157.4K
10:28 6,627.68 6,628.00 6,627.49 6,628.00 101.0K
10:29 6,627.40 6,630.26 6,627.40 6,630.26 92.5K
10:30 6,631.54 6,631.54 6,630.26 6,630.26 92.9K
10:31 6,628.40 6,628.40 6,625.75 6,625.91 144.5K
10:32 6,627.51 6,634.24 6,627.51 6,634.24 162.5K
10:33 6,634.66 6,636.33 6,634.66 6,635.53 93.0K
10:34 6,635.00 6,638.02 6,635.00 6,638.02 88.5K
10:35 6,639.07 6,640.19 6,639.07 6,639.78 103.1K
10:36 6,639.63 6,641.62 6,639.63 6,640.48 56.6K
10:37 6,641.07 6,641.07 6,636.72 6,636.72 119.0K
10:38 6,636.94 6,636.94 6,635.79 6,635.79 101.1K
10:39 6,636.64 6,638.48 6,636.64 6,638.41 72.0K
10:40 6,638.38 6,638.38 6,636.76 6,636.76 39.6K
10:41 6,632.89 6,634.30 6,632.89 6,634.30 85.3K
10:42 6,634.67 6,634.67 6,632.02 6,632.02 56.0K
10:43 6,631.45 6,632.35 6,629.80 6,629.80 137.8K
10:44 6,629.59 6,629.59 6,625.89 6,625.89 78.8K
10:45 6,623.28 6,624.09 6,623.28 6,623.65 104.8K
10:46 6,625.47 6,626.04 6,624.55 6,626.04 81.8K
10:47 6,625.96 6,625.96 6,623.21 6,623.21 86.7K
10:48 6,623.29 6,626.80 6,623.29 6,626.53 135.3K
10:49 6,625.88 6,625.88 6,622.17 6,622.17 72.6K
10:50 6,620.95 6,620.95 6,618.20 6,619.36 94.9K
10:51 6,619.58 6,619.58 6,617.90 6,617.90 26.4K
10:52 6,617.97 6,619.72 6,617.97 6,619.61 88.9K
10:53 6,617.29 6,617.29 6,615.37 6,616.21 76.6K
10:54 6,615.99 6,623.38 6,615.99 6,622.20 141.1K
10:55 6,619.93 6,624.09 6,619.93 6,624.09 110.2K
10:56 6,624.80 6,627.91 6,624.80 6,627.29 272.7K
10:57 6,627.44 6,627.90 6,627.21 6,627.21 64.7K
10:58 6,626.51 6,626.51 6,624.46 6,624.52 37.6K
10:59 6,623.74 6,625.39 6,623.74 6,625.39 59.2K
11:00 6,626.63 6,628.09 6,626.14 6,628.09 84.8K
11:01 6,628.59 6,628.59 6,627.64 6,627.73 61.4K
11:02 6,626.04 6,627.19 6,623.10 6,623.10 131.8K
11:03 6,620.32 6,620.32 6,617.87 6,617.87 70.9K
11:04 6,618.85 6,618.85 6,618.41 6,618.76 50.3K
11:05 6,619.18 6,625.23 6,619.18 6,625.23 118.9K
11:06 6,625.13 6,625.81 6,625.13 6,625.13 27.7K
11:07 6,625.80 6,628.38 6,625.80 6,628.38 69.4K
11:08 6,629.79 6,629.79 6,628.39 6,628.39 265.5K
11:09 6,628.26 6,628.88 6,625.94 6,625.94 39.5K
11:10 6,625.70 6,625.70 6,623.58 6,623.58 47.2K
11:11 6,621.93 6,622.21 6,621.30 6,622.21 64.3K
11:12 6,623.05 6,623.70 6,622.75 6,622.95 53.5K
11:13 6,622.67 6,622.67 6,621.87 6,622.27 176.3K
11:14 6,622.19 6,622.47 6,622.19 6,622.47 49.0K
11:15 6,623.66 6,623.66 6,621.08 6,621.08 194.8K
11:16 6,619.96 6,619.96 6,618.37 6,618.37 115.7K
11:17 6,618.27 6,619.96 6,618.27 6,619.15 271.8K
11:18 6,619.12 6,620.30 6,618.88 6,620.30 35.5K
11:19 6,620.28 6,620.28 6,617.81 6,617.81 79.2K
11:20 6,616.41 6,616.61 6,616.02 6,616.02 121.9K
11:21 6,616.56 6,616.56 6,615.21 6,615.21 157.8K
11:22 6,614.91 6,614.91 6,610.27 6,610.66 123.3K
11:23 6,611.22 6,612.46 6,611.22 6,612.26 47.1K
11:24 6,612.03 6,612.71 6,612.03 6,612.48 44.1K
11:25 6,613.08 6,613.08 6,609.29 6,609.29 134.2K
11:26 6,608.67 6,608.67 6,606.48 6,606.48 109.2K
11:27 6,605.35 6,607.22 6,605.35 6,607.22 87.6K
11:28 6,607.73 6,609.57 6,607.65 6,607.65 89.2K
11:29 6,607.66 6,607.66 6,607.21 6,607.49 48.6K
11:30 6,607.39 6,609.55 6,607.39 6,609.55 85.5K
11:31 6,610.47 6,611.93 6,610.47 6,611.93 62.9K
11:32 6,613.44 6,613.44 6,611.72 6,611.72 59.4K
11:33 6,612.49 6,614.97 6,612.49 6,614.97 53.3K
11:34 6,615.09 6,615.09 6,614.14 6,614.14 85.6K
11:35 6,614.36 6,616.07 6,614.36 6,615.28 46.8K
11:36 6,615.60 6,622.65 6,615.60 6,622.65 82.2K
11:37 6,623.00 6,623.00 6,622.51 6,622.56 138.9K
11:38 6,623.00 6,623.81 6,622.48 6,623.81 159.3K
11:39 6,623.28 6,625.11 6,623.28 6,624.23 122.0K
11:40 6,625.65 6,625.65 6,624.28 6,624.75 73.9K
11:41 6,624.10 6,624.88 6,624.10 6,624.71 46.5K
11:42 6,624.64 6,624.72 6,624.08 6,624.08 41.7K
11:43 6,620.60 6,624.17 6,620.60 6,624.17 145.0K
11:44 6,625.21 6,625.21 6,623.58 6,623.58 69.3K
11:45 6,621.91 6,625.01 6,621.91 6,624.89 65.6K
11:46 6,625.16 6,625.16 6,623.34 6,623.87 83.9K
11:47 6,624.03 6,624.03 6,623.72 6,623.86 55.6K
11:48 6,623.16 6,623.16 6,622.31 6,622.73 85.4K
11:49 6,623.57 6,623.57 6,622.70 6,622.70 194.3K
11:50 6,623.68 6,624.99 6,623.68 6,624.85 115.7K
11:51 6,624.55 6,624.55 6,619.89 6,619.89 146.2K
11:52 6,619.22 6,621.26 6,619.22 6,620.22 84.7K
11:53 6,620.13 6,622.05 6,620.13 6,621.56 65.6K
11:54 6,622.22 6,622.22 6,621.86 6,621.98 161.9K
11:55 6,622.15 6,622.43 6,621.41 6,622.43 44.7K
11:56 6,623.00 6,623.00 6,621.97 6,621.97 69.2K
11:57 6,621.61 6,621.66 6,620.67 6,620.72 56.9K
11:58 6,620.78 6,620.78 6,619.92 6,620.62 54.3K
11:59 6,620.07 6,621.37 6,619.29 6,621.37 44.9K
12:00 6,621.90 6,622.43 6,621.50 6,621.50 90.7K
12:01 6,620.73 6,641.70 6,619.71 6,637.35 1,404.1K
12:02 6,640.09 6,649.91 6,640.09 6,646.48 359.7K
12:03 6,648.12 6,648.12 6,643.98 6,643.98 129.3K
12:04 6,641.80 6,641.80 6,638.56 6,638.56 168.8K
12:05 6,644.65 6,644.65 6,643.25 6,644.32 186.9K
12:06 6,644.43 6,644.43 6,641.17 6,641.17 65.8K
12:07 6,641.87 6,641.87 6,635.74 6,636.35 134.4K
12:08 6,637.38 6,637.38 6,634.83 6,634.83 133.4K
12:09 6,634.74 6,634.74 6,632.36 6,632.36 91.7K
12:10 6,629.49 6,629.49 6,627.23 6,627.23 154.1K
12:11 6,628.55 6,628.55 6,625.30 6,627.52 98.7K
12:12 6,628.15 6,628.15 6,625.40 6,625.40 63.7K
12:13 6,625.63 6,628.35 6,625.63 6,628.35 66.4K
12:14 6,627.70 6,627.87 6,626.84 6,626.84 63.7K
12:15 6,627.17 6,627.47 6,627.03 6,627.47 110.0K
12:16 6,631.25 6,633.81 6,631.25 6,632.93 155.8K
12:17 6,632.75 6,633.67 6,632.75 6,633.13 60.7K
12:18 6,633.00 6,633.00 6,629.64 6,629.76 66.7K
12:19 6,629.91 6,629.91 6,628.70 6,628.70 26.6K
12:20 6,628.28 6,632.31 6,628.28 6,632.31 117.0K
12:21 6,632.84 6,633.59 6,632.84 6,633.59 94.6K
12:22 6,634.46 6,635.40 6,634.08 6,634.08 129.5K
12:23 6,634.49 6,634.49 6,632.38 6,633.07 90.1K
12:24 6,632.64 6,632.64 6,629.41 6,629.41 41.0K
12:25 6,627.98 6,627.98 6,626.96 6,627.38 80.6K
12:26 6,628.49 6,628.67 6,628.49 6,628.67 36.2K
12:27 6,628.43 6,628.59 6,627.93 6,627.93 37.4K
12:28 6,628.35 6,628.35 6,626.70 6,627.32 163.8K
12:29 6,627.17 6,627.17 6,626.03 6,626.06 34.8K
12:30 6,626.39 6,627.28 6,626.25 6,626.25 56.7K
12:31 6,626.03 6,629.04 6,625.97 6,629.04 145.8K
12:32 6,629.04 6,632.39 6,629.04 6,632.39 106.3K
12:33 6,632.83 6,634.91 6,632.83 6,634.91 57.9K
12:34 6,635.62 6,635.74 6,635.02 6,635.74 66.3K
12:35 6,636.83 6,636.87 6,633.32 6,633.32 90.5K
12:36 6,633.42 6,635.99 6,633.42 6,635.99 96.7K
12:37 6,635.48 6,635.92 6,635.08 6,635.92 41.2K
12:38 6,637.44 6,637.44 6,636.70 6,636.70 102.2K
12:39 6,636.94 6,636.94 6,634.72 6,634.72 92.0K
12:40 6,633.88 6,635.29 6,633.78 6,635.29 57.4K
12:41 6,635.73 6,635.73 6,634.04 6,634.04 77.1K
12:42 6,634.30 6,634.62 6,634.30 6,634.44 51.5K
12:43 6,634.54 6,634.73 6,634.44 6,634.44 50.6K
12:44 6,633.04 6,633.04 6,631.47 6,631.47 51.0K
12:45 6,631.05 6,631.12 6,625.71 6,625.71 171.7K
12:46 6,624.47 6,625.05 6,623.48 6,623.48 219.8K
12:47 6,623.32 6,623.46 6,622.75 6,622.75 114.9K
12:48 6,621.93 6,621.96 6,621.66 6,621.66 84.2K
12:49 6,622.04 6,622.54 6,622.04 6,622.30 86.5K
12:50 6,621.52 6,621.52 6,617.71 6,617.71 96.5K
12:51 6,617.96 6,617.96 6,615.40 6,617.69 102.5K
12:52 6,617.81 6,617.98 6,616.68 6,616.68 84.1K
12:53 6,616.65 6,616.65 6,616.16 6,616.20 53.5K
12:54 6,616.33 6,617.48 6,616.33 6,616.76 67.9K
12:55 6,618.01 6,618.06 6,617.62 6,617.62 125.0K
12:56 6,617.52 6,618.21 6,617.52 6,618.21 37.7K
12:57 6,620.02 6,620.02 6,611.79 6,615.24 570.2K
12:58 6,614.60 6,614.85 6,614.30 6,614.85 36.5K
12:59 6,615.06 6,615.06 6,614.62 6,614.95 77.3K
13:00 6,615.30 6,615.30 6,613.49 6,613.49 66.4K
13:01 6,613.29 6,613.29 6,611.10 6,611.67 86.4K
13:02 6,612.40 6,615.33 6,612.33 6,615.33 83.7K
13:03 6,615.46 6,615.59 6,614.56 6,614.56 36.8K
13:04 6,614.59 6,614.59 6,614.20 6,614.20 60.2K
13:05 6,615.32 6,615.32 6,613.79 6,613.79 88.1K
13:06 6,614.01 6,615.35 6,614.01 6,614.66 58.7K
13:07 6,613.19 6,614.01 6,613.14 6,613.79 55.1K
13:08 6,612.78 6,612.78 6,611.19 6,611.19 47.0K
13:09 6,612.30 6,613.27 6,612.30 6,613.27 63.6K
13:10 6,613.35 6,615.11 6,613.35 6,614.46 84.7K
13:11 6,614.89 6,614.89 6,612.96 6,612.96 101.3K
13:12 6,613.30 6,613.30 6,612.36 6,613.23 125.5K
13:13 6,613.54 6,614.48 6,613.54 6,614.41 77.8K
13:14 6,615.00 6,615.42 6,615.00 6,615.04 56.2K
13:15 6,614.73 6,615.40 6,614.41 6,615.40 53.5K
13:16 6,614.96 6,614.96 6,611.26 6,611.75 112.5K
13:17 6,611.41 6,612.45 6,610.77 6,610.77 99.2K
13:18 6,610.98 6,613.03 6,610.98 6,612.66 79.3K
13:19 6,613.40 6,614.03 6,613.40 6,614.03 63.4K
13:20 6,615.15 6,619.07 6,615.15 6,619.07 160.8K
13:21 6,618.74 6,623.20 6,618.74 6,623.20 169.7K
13:22 6,623.45 6,623.57 6,622.64 6,623.57 54.5K
13:23 6,622.86 6,624.86 6,622.86 6,624.86 93.0K
13:24 6,625.71 6,626.21 6,625.28 6,625.57 48.4K
13:25 6,625.29 6,626.89 6,625.29 6,626.08 73.0K
13:26 6,625.02 6,625.36 6,623.23 6,623.23 86.3K
13:27 6,623.61 6,625.45 6,623.61 6,625.45 70.0K
13:28 6,626.66 6,629.64 6,626.66 6,629.64 80.3K
13:29 6,630.37 6,630.93 6,629.74 6,629.74 286.5K
13:30 6,630.04 6,632.18 6,629.90 6,632.18 78.6K
13:31 6,630.68 6,630.68 6,628.99 6,629.80 73.6K
13:32 6,629.99 6,629.99 6,629.05 6,629.08 29.3K
13:33 6,628.97 6,630.17 6,628.97 6,629.77 28.2K
13:34 6,629.61 6,631.69 6,629.61 6,631.69 51.5K
13:35 6,632.13 6,632.95 6,631.69 6,631.69 63.4K
13:36 6,631.02 6,631.43 6,631.02 6,631.43 39.6K
13:37 6,631.38 6,631.96 6,630.90 6,630.90 61.7K
13:38 6,631.06 6,631.06 6,630.14 6,630.14 65.0K
13:39 6,629.93 6,629.93 6,629.37 6,629.42 36.3K
13:40 6,630.31 6,630.71 6,630.31 6,630.71 56.8K
13:41 6,630.79 6,632.32 6,630.79 6,632.32 64.6K
13:42 6,632.82 6,634.98 6,632.82 6,633.92 85.8K
13:43 6,635.27 6,635.27 6,634.37 6,635.23 78.5K
13:44 6,635.52 6,635.52 6,633.61 6,633.61 52.4K
13:45 6,633.73 6,633.74 6,633.57 6,633.59 35.5K
13:46 6,633.55 6,634.25 6,633.51 6,634.25 37.3K
13:47 6,634.62 6,638.38 6,634.62 6,638.38 107.9K
13:48 6,638.09 6,639.05 6,637.84 6,638.85 147.1K
13:49 6,638.44 6,640.21 6,638.27 6,640.21 121.7K
13:50 6,641.17 6,641.65 6,641.17 6,641.65 87.8K
13:51 6,642.57 6,643.99 6,642.33 6,643.99 109.9K
13:52 6,643.96 6,644.71 6,643.85 6,643.85 68.3K
13:53 6,643.86 6,643.86 6,641.96 6,642.63 81.2K
13:54 6,642.81 6,643.31 6,642.34 6,642.34 62.8K
13:55 6,642.39 6,643.04 6,641.94 6,642.62 53.2K
13:56 6,642.37 6,642.37 6,641.64 6,642.17 44.8K
13:57 6,641.40 6,641.40 6,640.17 6,640.17 61.2K
13:58 6,640.56 6,640.82 6,639.99 6,639.99 40.6K
13:59 6,640.04 6,640.04 6,638.36 6,639.15 59.1K
14:00 6,638.99 6,640.33 6,638.99 6,640.33 83.3K
14:01 6,643.11 6,643.11 6,641.87 6,641.89 115.1K
14:02 6,641.88 6,642.41 6,641.11 6,642.41 47.3K
14:03 6,642.68 6,644.42 6,642.68 6,644.42 235.7K
14:04 6,644.91 6,645.67 6,644.91 6,645.43 54.8K
14:05 6,645.44 6,647.98 6,645.44 6,647.98 86.7K
14:06 6,648.04 6,648.55 6,647.34 6,647.48 48.9K
14:07 6,647.93 6,647.93 6,646.86 6,647.20 52.9K
14:08 6,647.44 6,648.59 6,647.44 6,648.59 65.1K
14:09 6,647.72 6,651.35 6,647.72 6,651.35 147.9K
14:10 6,651.49 6,651.79 6,650.99 6,651.79 109.0K
14:11 6,653.57 6,653.75 6,653.57 6,653.64 57.7K
14:12 6,653.77 6,654.08 6,653.13 6,654.08 83.6K
14:13 6,654.21 6,654.79 6,654.21 6,654.48 180.7K
14:14 6,654.53 6,655.72 6,654.53 6,655.72 70.2K
14:15 6,656.08 6,657.56 6,656.08 6,657.15 96.6K
14:16 6,657.01 6,657.33 6,657.01 6,657.17 59.2K
14:17 6,657.41 6,658.09 6,657.41 6,657.80 55.8K
14:18 6,657.70 6,657.70 6,656.51 6,656.51 76.4K
14:19 6,656.66 6,657.27 6,656.66 6,657.25 204.4K
14:20 6,656.24 6,656.69 6,656.07 6,656.07 215.7K
14:21 6,656.44 6,657.11 6,656.35 6,657.11 79.7K
14:22 6,657.75 6,658.23 6,657.75 6,657.98 122.4K
14:23 6,658.78 6,661.29 6,658.78 6,661.29 91.6K
14:24 6,659.32 6,659.54 6,659.14 6,659.14 55.6K
14:25 6,659.12 6,660.03 6,659.12 6,659.22 71.6K
14:26 6,657.13 6,657.13 6,657.05 6,657.05 91.1K
14:27 6,656.92 6,658.42 6,656.92 6,658.42 65.5K
14:28 6,654.81 6,654.81 6,653.09 6,653.36 119.6K
14:29 6,653.55 6,653.70 6,653.49 6,653.49 63.5K
14:30 6,653.05 6,653.46 6,652.99 6,653.42 61.7K
14:31 6,652.61 6,653.58 6,652.61 6,653.58 117.7K
14:32 6,654.53 6,654.53 6,653.33 6,653.34 79.1K
14:33 6,651.39 6,651.39 6,650.88 6,650.88 83.8K
14:34 6,651.42 6,651.74 6,650.20 6,651.74 63.9K
14:35 6,651.32 6,651.32 6,649.83 6,649.83 86.1K
14:36 6,650.09 6,650.46 6,649.80 6,650.46 57.6K
14:37 6,651.52 6,651.79 6,651.24 6,651.79 69.8K
14:38 6,652.42 6,653.00 6,652.26 6,653.00 79.5K
14:39 6,653.38 6,653.38 6,652.37 6,652.37 48.2K
14:40 6,651.37 6,651.37 6,650.69 6,651.04 78.8K
14:41 6,651.61 6,652.12 6,651.51 6,651.68 46.3K
14:42 6,650.81 6,650.81 6,649.77 6,649.78 50.8K
14:43 6,649.75 6,651.08 6,649.61 6,651.08 72.8K
14:44 6,650.59 6,650.59 6,649.40 6,649.40 84.8K
14:45 6,648.47 6,648.86 6,648.11 6,648.26 76.5K
14:46 6,648.48 6,648.48 6,646.09 6,646.09 97.8K
14:47 6,646.42 6,646.42 6,643.79 6,643.79 74.5K
14:48 6,644.59 6,644.59 6,642.89 6,642.89 111.7K
14:49 6,642.75 6,642.82 6,640.87 6,641.84 86.5K
14:50 6,640.72 6,640.72 6,640.02 6,640.02 210.8K
14:51 6,638.73 6,642.41 6,638.22 6,642.41 110.6K
14:52 6,642.63 6,642.71 6,642.17 6,642.38 64.7K
14:53 6,641.64 6,641.64 6,640.04 6,641.07 155.0K
14:54 6,639.13 6,640.60 6,639.13 6,640.60 93.1K
14:55 6,640.85 6,643.99 6,640.85 6,643.99 128.4K
14:56 6,645.12 6,645.12 6,644.71 6,644.97 73.8K
14:57 6,644.68 6,645.27 6,644.43 6,645.27 64.2K
14:58 6,646.16 6,646.16 6,645.47 6,645.65 94.1K
14:59 6,644.61 6,644.61 6,642.96 6,642.96 127.6K
15:00 6,643.19 6,644.20 6,643.19 6,643.44 47.8K
15:01 6,642.67 6,643.20 6,642.36 6,643.20 47.2K
15:02 6,643.48 6,645.92 6,643.48 6,645.59 116.2K
15:03 6,645.17 6,645.83 6,645.17 6,645.56 44.8K
15:04 6,644.99 6,645.00 6,643.59 6,643.59 73.0K
15:05 6,643.52 6,643.63 6,642.25 6,642.25 73.3K
15:06 6,641.98 6,643.26 6,641.98 6,643.26 87.3K
15:07 6,643.71 6,644.91 6,643.71 6,644.91 109.9K
15:08 6,645.59 6,645.59 6,645.08 6,645.24 77.7K
15:09 6,644.76 6,645.87 6,644.76 6,645.87 56.4K
15:10 6,646.29 6,647.21 6,646.29 6,646.94 97.9K
15:11 6,647.36 6,647.46 6,647.11 6,647.46 73.0K
15:12 6,647.04 6,647.84 6,647.04 6,647.84 75.3K
15:13 6,647.27 6,647.92 6,646.85 6,647.92 45.7K
15:14 6,648.09 6,648.09 6,646.77 6,646.97 143.0K
15:15 6,646.82 6,647.35 6,646.82 6,647.35 81.9K
15:16 6,647.37 6,649.60 6,647.37 6,649.60 107.1K
15:17 6,650.51 6,650.95 6,649.93 6,650.95 72.3K
15:18 6,650.62 6,650.81 6,649.79 6,650.81 82.0K
15:19 6,650.36 6,650.36 6,649.41 6,649.41 76.0K
15:20 6,648.86 6,650.15 6,648.86 6,650.15 86.4K
15:21 6,651.08 6,651.70 6,651.08 6,651.70 100.2K
15:22 6,651.88 6,651.88 6,650.08 6,650.27 64.6K
15:23 6,650.28 6,650.64 6,650.28 6,650.64 72.1K
15:24 6,650.39 6,651.73 6,650.15 6,651.73 122.2K
15:25 6,651.53 6,651.55 6,650.56 6,651.55 53.1K
15:26 6,650.79 6,650.79 6,647.40 6,647.40 121.2K
15:27 6,647.19 6,647.25 6,646.50 6,647.25 143.0K
15:28 6,645.50 6,645.85 6,644.70 6,645.85 108.8K
15:29 6,645.68 6,646.56 6,644.95 6,646.56 145.2K
15:30 6,646.35 6,646.35 6,644.52 6,644.52 166.5K
15:31 6,644.70 6,645.93 6,644.70 6,645.55 82.2K
15:32 6,645.38 6,647.07 6,645.38 6,647.07 88.2K
15:33 6,648.33 6,648.33 6,647.51 6,647.51 90.0K
15:34 6,647.36 6,647.36 6,647.12 6,647.31 120.7K
15:35 6,647.67 6,649.02 6,647.67 6,649.02 97.1K
15:36 6,648.78 6,649.15 6,647.58 6,647.81 103.6K
15:37 6,647.76 6,648.59 6,647.10 6,648.59 109.9K
15:38 6,650.22 6,650.22 6,649.86 6,649.86 123.9K
15:39 6,651.47 6,651.63 6,651.31 6,651.31 164.8K
15:40 6,652.13 6,652.13 6,651.78 6,651.78 118.9K
15:41 6,651.91 6,651.91 6,650.73 6,650.73 198.9K
15:42 6,650.16 6,650.41 6,650.10 6,650.41 181.4K
15:43 6,650.88 6,650.88 6,649.97 6,650.44 112.0K
15:44 6,650.82 6,650.82 6,649.65 6,649.65 225.0K
15:45 6,650.27 6,650.27 6,648.55 6,648.55 212.0K
15:46 6,648.05 6,648.05 6,646.33 6,646.33 87.2K
15:47 6,646.56 6,646.64 6,644.98 6,644.98 118.3K
15:48 6,645.13 6,645.73 6,645.13 6,645.71 228.4K
15:49 6,644.79 6,644.79 6,643.45 6,643.45 393.2K
15:50 6,644.02 6,650.29 6,644.02 6,650.29 431.6K
15:51 6,648.60 6,648.60 6,645.84 6,645.84 311.7K
15:52 6,645.14 6,647.64 6,645.14 6,647.00 293.2K
15:53 6,646.83 6,647.81 6,646.83 6,647.81 142.3K
15:54 6,649.04 6,650.62 6,648.75 6,650.62 360.4K
15:55 6,650.85 6,650.85 6,647.08 6,647.08 422.6K
15:56 6,648.00 6,651.87 6,648.00 6,651.87 793.5K
15:57 6,651.74 6,653.10 6,651.74 6,652.57 391.0K
15:58 6,652.07 6,652.07 6,651.27 6,651.27 487.4K
15:59 6,650.55 6,654.31 6,650.55 6,654.31 832.9K
16:00 6,655.24 6,655.51 6,655.24 6,655.51 14,755.2K
16:01 6,655.51 6,655.51 6,655.51 6,655.51 187.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available