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 6,573.72 6,599.47 6,573.72 6,589.13 2,814.0K
09:31 6,593.49 6,594.97 6,578.39 6,578.39 375.9K
09:32 6,576.63 6,576.63 6,575.55 6,575.55 285.4K
09:33 6,576.72 6,576.72 6,567.16 6,574.19 270.4K
09:34 6,568.23 6,569.52 6,564.47 6,564.47 447.3K
09:35 6,568.99 6,568.99 6,565.40 6,565.40 226.1K
09:36 6,568.68 6,570.62 6,568.68 6,569.27 214.7K
09:37 6,568.92 6,589.48 6,568.92 6,589.48 418.6K
09:38 6,590.44 6,590.44 6,579.05 6,581.32 275.7K
09:39 6,583.74 6,583.74 6,575.77 6,575.77 449.9K
09:40 6,576.78 6,576.78 6,575.98 6,576.32 147.0K
09:41 6,576.29 6,579.98 6,576.29 6,579.98 197.5K
09:42 6,578.14 6,578.41 6,574.24 6,578.41 182.6K
09:43 6,584.59 6,585.66 6,582.20 6,585.66 267.4K
09:44 6,586.07 6,590.23 6,584.44 6,589.11 142.5K
09:45 6,585.70 6,585.70 6,576.97 6,576.97 192.1K
09:46 6,576.08 6,576.08 6,572.34 6,572.34 400.2K
09:47 6,566.88 6,568.38 6,565.38 6,567.92 262.5K
09:48 6,571.04 6,572.44 6,570.62 6,572.44 213.6K
09:49 6,576.13 6,576.13 6,569.77 6,569.77 218.2K
09:50 6,568.32 6,572.35 6,567.82 6,572.35 130.8K
09:51 6,575.47 6,575.56 6,571.63 6,571.63 111.6K
09:52 6,571.16 6,574.95 6,568.78 6,574.95 199.4K
09:53 6,578.38 6,585.09 6,578.38 6,585.09 224.6K
09:54 6,588.40 6,593.24 6,588.40 6,593.24 214.7K
09:55 6,594.60 6,597.96 6,594.51 6,597.96 184.0K
09:56 6,596.03 6,597.23 6,596.03 6,597.23 205.0K
09:57 6,595.29 6,595.31 6,592.78 6,595.31 147.1K
09:58 6,596.71 6,596.71 6,593.87 6,595.92 139.7K
09:59 6,595.27 6,595.34 6,594.78 6,594.78 103.2K
10:00 6,592.21 6,595.46 6,592.21 6,595.46 217.8K
10:01 6,592.92 6,596.52 6,592.92 6,595.98 164.6K
10:02 6,594.33 6,598.23 6,594.33 6,596.79 190.5K
10:03 6,593.25 6,594.43 6,593.13 6,594.43 123.3K
10:04 6,594.07 6,596.13 6,594.07 6,596.13 110.0K
10:05 6,595.00 6,596.95 6,594.93 6,596.95 124.7K
10:06 6,596.80 6,596.80 6,588.83 6,588.83 217.5K
10:07 6,588.77 6,591.93 6,588.77 6,591.22 168.1K
10:08 6,590.13 6,590.13 6,587.88 6,587.88 197.8K
10:09 6,589.20 6,589.20 6,582.61 6,582.61 129.1K
10:10 6,582.87 6,584.79 6,582.77 6,584.76 212.2K
10:11 6,584.57 6,585.03 6,580.16 6,580.16 113.4K
10:12 6,579.00 6,579.00 6,576.48 6,576.48 168.1K
10:13 6,575.65 6,575.71 6,574.48 6,575.71 201.1K
10:14 6,573.67 6,576.44 6,573.67 6,574.20 132.0K
10:15 6,574.60 6,578.67 6,574.60 6,575.51 125.4K
10:16 6,576.61 6,579.98 6,576.61 6,577.99 95.1K
10:17 6,578.32 6,583.87 6,578.32 6,583.87 89.3K
10:18 6,583.80 6,583.80 6,580.80 6,580.80 106.5K
10:19 6,579.92 6,579.92 6,575.36 6,575.36 155.6K
10:20 6,574.50 6,574.50 6,573.15 6,573.39 219.8K
10:21 6,578.22 6,578.22 6,576.15 6,576.43 154.8K
10:22 6,578.27 6,579.03 6,572.97 6,572.97 99.4K
10:23 6,572.33 6,574.01 6,572.33 6,573.60 130.2K
10:24 6,576.29 6,581.27 6,576.29 6,580.42 124.4K
10:25 6,580.23 6,580.23 6,575.37 6,575.37 105.8K
10:26 6,575.49 6,577.65 6,575.05 6,577.65 58.4K
10:27 6,577.17 6,577.41 6,573.64 6,573.64 122.8K
10:28 6,575.57 6,577.54 6,575.57 6,577.54 106.9K
10:29 6,578.01 6,582.17 6,578.01 6,582.17 86.2K
10:30 6,583.31 6,584.89 6,583.31 6,584.89 152.1K
10:31 6,585.66 6,585.66 6,581.06 6,584.02 141.1K
10:32 6,584.22 6,589.17 6,584.22 6,589.17 106.1K
10:33 6,591.02 6,593.33 6,591.02 6,593.33 102.8K
10:34 6,593.82 6,596.59 6,593.82 6,594.36 106.9K
10:35 6,591.01 6,592.14 6,590.82 6,590.92 108.1K
10:36 6,590.22 6,590.22 6,585.72 6,585.72 112.3K
10:37 6,588.38 6,589.27 6,588.38 6,588.82 75.5K
10:38 6,587.12 6,588.78 6,587.12 6,587.44 82.1K
10:39 6,589.15 6,589.21 6,588.20 6,588.78 114.6K
10:40 6,587.72 6,587.96 6,586.63 6,586.63 89.6K
10:41 6,583.86 6,584.61 6,583.26 6,584.16 76.3K
10:42 6,583.99 6,584.13 6,583.36 6,583.36 60.5K
10:43 6,583.81 6,583.81 6,582.81 6,582.81 94.9K
10:44 6,583.72 6,587.89 6,583.72 6,584.42 121.5K
10:45 6,583.08 6,586.20 6,583.08 6,586.20 108.5K
10:46 6,585.59 6,586.28 6,585.59 6,586.28 74.2K
10:47 6,587.65 6,587.65 6,587.03 6,587.03 142.8K
10:48 6,586.58 6,588.52 6,586.58 6,588.52 69.6K
10:49 6,590.82 6,590.82 6,586.55 6,587.73 93.9K
10:50 6,587.85 6,588.83 6,587.11 6,588.83 145.9K
10:51 6,588.88 6,588.88 6,586.46 6,586.46 104.6K
10:52 6,586.68 6,586.68 6,582.79 6,582.79 120.2K
10:53 6,581.39 6,581.65 6,581.39 6,581.65 87.5K
10:54 6,582.33 6,582.33 6,578.23 6,578.23 106.5K
10:55 6,578.76 6,578.76 6,574.76 6,574.76 84.8K
10:56 6,574.85 6,574.96 6,573.23 6,574.96 58.6K
10:57 6,576.87 6,576.98 6,575.46 6,575.46 159.3K
10:58 6,576.54 6,577.74 6,576.03 6,577.74 127.4K
10:59 6,577.46 6,578.28 6,575.70 6,578.16 119.5K
11:00 6,578.46 6,578.46 6,576.90 6,576.90 60.9K
11:01 6,577.97 6,578.21 6,577.34 6,577.34 102.7K
11:02 6,577.49 6,577.98 6,577.14 6,577.98 44.6K
11:03 6,579.30 6,579.30 6,578.66 6,579.17 54.9K
11:04 6,579.21 6,585.49 6,579.21 6,584.69 88.0K
11:05 6,583.08 6,585.50 6,583.08 6,585.50 63.5K
11:06 6,586.13 6,589.04 6,586.13 6,587.92 111.6K
11:07 6,587.14 6,589.31 6,587.14 6,588.81 205.1K
11:08 6,589.46 6,596.08 6,589.41 6,596.08 265.9K
11:09 6,598.07 6,600.03 6,596.44 6,596.44 167.5K
11:10 6,596.17 6,597.12 6,595.71 6,597.12 81.7K
11:11 6,597.22 6,597.46 6,596.62 6,597.46 117.4K
11:12 6,598.89 6,599.66 6,598.77 6,599.66 78.6K
11:13 6,599.76 6,599.76 6,594.78 6,594.78 188.3K
11:14 6,591.53 6,591.53 6,588.70 6,588.74 232.8K
11:15 6,588.20 6,589.65 6,588.20 6,589.65 101.2K
11:16 6,591.76 6,594.00 6,591.15 6,594.00 107.2K
11:17 6,592.70 6,592.70 6,591.52 6,591.58 86.4K
11:18 6,591.68 6,593.23 6,591.10 6,593.23 174.3K
11:19 6,592.54 6,592.54 6,591.50 6,591.56 121.2K
11:20 6,591.42 6,591.42 6,590.38 6,590.95 126.6K
11:21 6,589.48 6,593.04 6,589.14 6,593.04 140.8K
11:22 6,594.59 6,594.59 6,592.59 6,592.80 80.3K
11:23 6,592.42 6,594.73 6,592.42 6,594.73 68.5K
11:24 6,594.31 6,594.31 6,593.44 6,593.46 98.2K
11:25 6,593.41 6,593.97 6,593.15 6,593.15 131.0K
11:26 6,593.09 6,594.09 6,592.73 6,593.36 112.8K
11:27 6,593.42 6,594.52 6,593.40 6,593.40 72.7K
11:28 6,591.36 6,591.36 6,588.81 6,590.23 213.9K
11:29 6,589.10 6,596.62 6,589.10 6,596.62 129.7K
11:30 6,596.68 6,596.68 6,595.68 6,596.51 130.3K
11:31 6,597.38 6,604.50 6,597.38 6,603.38 157.5K
11:32 6,603.98 6,606.42 6,603.79 6,606.42 107.4K
11:33 6,606.02 6,607.65 6,604.95 6,607.16 171.2K
11:34 6,607.60 6,607.80 6,607.26 6,607.80 41.0K
11:35 6,606.95 6,608.56 6,606.95 6,607.97 112.3K
11:36 6,608.78 6,609.13 6,607.86 6,607.86 77.6K
11:37 6,606.65 6,607.85 6,606.65 6,607.12 185.5K
11:38 6,606.57 6,609.90 6,604.55 6,604.55 216.1K
11:39 6,604.27 6,606.22 6,604.27 6,606.22 79.7K
11:40 6,605.97 6,608.00 6,605.97 6,608.00 61.5K
11:41 6,608.69 6,608.69 6,608.04 6,608.04 81.9K
11:42 6,608.67 6,610.18 6,607.85 6,610.18 102.5K
11:43 6,609.38 6,610.85 6,609.38 6,610.85 79.9K
11:44 6,609.56 6,610.31 6,609.56 6,610.31 559.7K
11:45 6,610.19 6,610.19 6,606.67 6,606.67 56.7K
11:46 6,606.64 6,609.99 6,606.64 6,606.97 111.3K
11:47 6,607.29 6,607.29 6,606.00 6,606.46 71.6K
11:48 6,605.89 6,605.89 6,602.95 6,602.95 116.4K
11:49 6,602.61 6,602.61 6,601.27 6,601.92 139.3K
11:50 6,601.78 6,601.78 6,600.40 6,601.29 74.8K
11:51 6,600.78 6,600.78 6,599.99 6,599.99 75.7K
11:52 6,600.83 6,600.83 6,598.77 6,599.03 91.2K
11:53 6,599.62 6,600.70 6,599.62 6,600.36 80.5K
11:54 6,600.04 6,603.39 6,600.04 6,603.21 99.7K
11:55 6,603.09 6,603.19 6,602.40 6,603.19 94.4K
11:56 6,602.67 6,603.99 6,602.67 6,603.57 58.5K
11:57 6,603.24 6,604.82 6,603.04 6,604.82 86.9K
11:58 6,604.41 6,604.41 6,602.94 6,602.94 75.1K
11:59 6,602.62 6,602.95 6,602.54 6,602.54 77.5K
12:00 6,603.42 6,603.42 6,602.24 6,602.24 59.2K
12:01 6,603.10 6,609.19 6,603.10 6,609.19 139.4K
12:02 6,610.60 6,610.66 6,609.94 6,609.94 149.7K
12:03 6,610.08 6,611.42 6,610.08 6,611.28 71.4K
12:04 6,610.35 6,610.35 6,607.80 6,607.80 80.4K
12:05 6,609.00 6,610.58 6,608.12 6,610.58 59.5K
12:06 6,610.41 6,610.41 6,605.37 6,605.37 125.5K
12:07 6,604.10 6,606.42 6,604.10 6,606.42 78.3K
12:08 6,607.54 6,607.54 6,607.09 6,607.22 56.0K
12:09 6,607.43 6,610.74 6,607.43 6,610.74 141.3K
12:10 6,610.75 6,610.75 6,609.50 6,610.65 70.4K
12:11 6,612.71 6,612.97 6,609.91 6,609.91 118.1K
12:12 6,609.23 6,609.23 6,606.07 6,606.07 94.4K
12:13 6,605.88 6,607.62 6,605.88 6,607.01 60.7K
12:14 6,607.55 6,609.27 6,607.55 6,609.27 66.1K
12:15 6,609.05 6,609.82 6,609.05 6,609.71 71.5K
12:16 6,608.51 6,608.88 6,608.51 6,608.65 44.6K
12:17 6,610.56 6,611.03 6,610.56 6,610.77 68.0K
12:18 6,611.33 6,611.33 6,608.45 6,608.45 95.0K
12:19 6,607.61 6,610.40 6,607.53 6,610.40 55.2K
12:20 6,611.25 6,612.09 6,611.25 6,611.53 120.5K
12:21 6,612.19 6,614.17 6,612.19 6,612.89 92.8K
12:22 6,612.19 6,612.46 6,611.32 6,611.32 55.8K
12:23 6,611.23 6,611.42 6,610.80 6,610.80 80.7K
12:24 6,610.49 6,610.61 6,608.63 6,608.63 56.9K
12:25 6,608.85 6,608.85 6,607.72 6,607.72 65.9K
12:26 6,608.07 6,609.32 6,608.07 6,609.32 56.7K
12:27 6,609.32 6,610.17 6,609.17 6,610.17 67.2K
12:28 6,610.99 6,610.99 6,610.10 6,610.10 48.9K
12:29 6,609.36 6,609.36 6,608.10 6,608.10 151.6K
12:30 6,607.91 6,607.91 6,607.08 6,607.46 68.3K
12:31 6,607.27 6,607.27 6,604.70 6,605.49 89.6K
12:32 6,605.47 6,605.47 6,604.87 6,604.87 30.4K
12:33 6,604.63 6,606.33 6,604.13 6,604.13 85.8K
12:34 6,603.58 6,604.19 6,603.58 6,603.98 69.9K
12:35 6,604.33 6,606.81 6,604.33 6,606.81 124.2K
12:36 6,606.31 6,608.69 6,606.31 6,608.69 117.0K
12:37 6,608.95 6,609.16 6,608.95 6,609.13 50.0K
12:38 6,609.24 6,609.24 6,608.00 6,608.00 49.1K
12:39 6,609.06 6,609.24 6,608.85 6,609.24 42.7K
12:40 6,609.22 6,610.19 6,609.01 6,610.19 66.2K
12:41 6,610.27 6,611.35 6,610.27 6,611.35 49.3K
12:42 6,611.97 6,613.21 6,611.97 6,613.21 66.8K
12:43 6,613.41 6,614.83 6,613.15 6,614.83 64.2K
12:44 6,613.68 6,614.70 6,613.68 6,614.70 105.7K
12:45 6,614.92 6,617.08 6,614.92 6,617.08 275.0K
12:46 6,617.22 6,617.22 6,616.14 6,616.30 46.9K
12:47 6,615.26 6,615.35 6,615.12 6,615.35 68.3K
12:48 6,617.81 6,618.39 6,617.79 6,617.79 345.6K
12:49 6,617.84 6,620.85 6,617.84 6,620.85 54.5K
12:50 6,620.69 6,620.80 6,620.59 6,620.78 32.4K
12:51 6,620.22 6,622.24 6,620.22 6,622.24 52.2K
12:52 6,622.00 6,625.15 6,622.00 6,625.15 399.3K
12:53 6,625.85 6,625.85 6,624.27 6,624.88 95.7K
12:54 6,624.89 6,625.84 6,624.89 6,625.48 82.5K
12:55 6,625.54 6,626.14 6,625.51 6,625.51 117.7K
12:56 6,625.04 6,628.31 6,625.04 6,628.31 107.9K
12:57 6,628.35 6,630.03 6,628.35 6,630.03 198.0K
12:58 6,629.04 6,629.86 6,629.04 6,629.27 76.5K
12:59 6,629.27 6,630.06 6,629.27 6,629.67 68.0K
13:00 6,628.83 6,630.19 6,628.57 6,629.73 147.0K
13:01 6,629.91 6,631.36 6,629.91 6,631.27 67.1K
13:02 6,631.74 6,631.75 6,631.43 6,631.62 44.4K
13:03 6,632.57 6,635.72 6,632.57 6,635.72 210.6K
13:04 6,639.67 6,640.82 6,639.67 6,640.82 152.5K
13:05 6,640.43 6,640.54 6,640.03 6,640.54 80.6K
13:06 6,640.73 6,640.73 6,640.13 6,640.50 50.8K
13:07 6,640.00 6,641.27 6,640.00 6,641.27 85.0K
13:08 6,639.49 6,639.49 6,637.60 6,638.01 69.9K
13:09 6,637.07 6,637.07 6,636.19 6,636.27 214.4K
13:10 6,636.36 6,636.36 6,635.97 6,635.97 150.0K
13:11 6,635.90 6,636.07 6,635.20 6,636.07 198.0K
13:12 6,636.32 6,636.32 6,634.75 6,634.75 156.3K
13:13 6,635.49 6,636.12 6,635.49 6,636.12 65.4K
13:14 6,636.02 6,636.62 6,636.02 6,636.35 98.2K
13:15 6,636.87 6,639.61 6,636.87 6,639.31 82.3K
13:16 6,639.83 6,640.67 6,639.65 6,640.67 50.3K
13:17 6,640.56 6,640.56 6,639.96 6,639.96 176.0K
13:18 6,638.66 6,638.66 6,637.02 6,637.02 71.7K
13:19 6,636.65 6,636.65 6,635.36 6,635.36 62.9K
13:20 6,635.18 6,635.22 6,633.43 6,633.43 88.3K
13:21 6,632.53 6,633.05 6,632.31 6,632.31 64.9K
13:22 6,633.28 6,633.28 6,632.42 6,632.42 37.4K
13:23 6,632.33 6,632.33 6,632.09 6,632.09 120.7K
13:24 6,632.55 6,634.49 6,632.55 6,634.00 105.5K
13:25 6,633.99 6,633.99 6,631.28 6,631.28 99.1K
13:26 6,630.98 6,631.07 6,626.57 6,626.57 121.6K
13:27 6,626.21 6,626.21 6,625.70 6,625.70 50.6K
13:28 6,625.13 6,625.13 6,623.25 6,623.25 119.3K
13:29 6,623.28 6,623.74 6,622.67 6,623.14 112.0K
13:30 6,623.22 6,623.22 6,621.59 6,621.59 74.7K
13:31 6,621.38 6,623.66 6,621.38 6,623.38 39.3K
13:32 6,623.18 6,623.18 6,622.40 6,622.40 56.3K
13:33 6,621.89 6,621.89 6,618.37 6,618.37 131.2K
13:34 6,618.19 6,618.20 6,617.93 6,618.20 113.7K
13:35 6,617.99 6,618.21 6,615.98 6,615.98 85.7K
13:36 6,615.08 6,615.08 6,614.54 6,614.54 126.7K
13:37 6,615.82 6,615.82 6,615.43 6,615.79 43.1K
13:38 6,615.70 6,615.70 6,613.89 6,614.16 75.8K
13:39 6,614.62 6,616.86 6,614.62 6,616.86 88.8K
13:40 6,616.39 6,616.39 6,614.35 6,614.35 103.8K
13:41 6,612.56 6,613.53 6,612.56 6,613.53 127.5K
13:42 6,614.10 6,614.10 6,613.58 6,613.63 49.8K
13:43 6,613.87 6,617.81 6,613.87 6,617.81 79.0K
13:44 6,617.62 6,617.62 6,615.83 6,615.83 36.8K
13:45 6,615.18 6,615.18 6,614.62 6,615.16 88.0K
13:46 6,616.38 6,616.38 6,614.63 6,614.63 63.1K
13:47 6,616.78 6,617.82 6,615.96 6,615.96 64.1K
13:48 6,616.67 6,617.18 6,615.23 6,615.23 41.2K
13:49 6,616.01 6,616.47 6,616.01 6,616.47 34.4K
13:50 6,616.68 6,618.81 6,616.68 6,618.41 40.2K
13:51 6,618.28 6,618.28 6,617.11 6,617.77 46.8K
13:52 6,618.31 6,618.31 6,610.71 6,611.53 265.9K
13:53 6,611.06 6,611.06 6,602.33 6,602.33 261.5K
13:54 6,602.29 6,604.10 6,600.61 6,600.61 450.9K
13:55 6,601.06 6,601.26 6,600.31 6,601.26 141.4K
13:56 6,600.20 6,601.58 6,600.20 6,601.48 53.7K
13:57 6,601.66 6,603.51 6,601.47 6,603.51 104.0K
13:58 6,604.21 6,606.23 6,604.21 6,606.23 52.0K
13:59 6,606.60 6,606.99 6,605.91 6,605.91 54.3K
14:00 6,605.96 6,612.31 6,605.96 6,612.31 398.8K
14:01 6,612.25 6,612.25 6,609.61 6,609.61 49.9K
14:02 6,609.73 6,612.57 6,609.28 6,609.28 112.0K
14:03 6,608.61 6,608.61 6,606.07 6,606.31 132.5K
14:04 6,607.11 6,607.11 6,606.08 6,606.57 54.1K
14:05 6,605.99 6,605.99 6,601.95 6,601.95 143.9K
14:06 6,600.29 6,600.29 6,593.27 6,593.27 236.5K
14:07 6,588.59 6,591.54 6,588.55 6,591.54 280.1K
14:08 6,595.12 6,595.12 6,591.10 6,591.10 160.6K
14:09 6,586.77 6,587.25 6,586.18 6,587.25 426.6K
14:10 6,586.88 6,590.62 6,586.88 6,587.22 181.5K
14:11 6,590.84 6,599.80 6,590.84 6,599.80 174.1K
14:12 6,599.18 6,599.18 6,595.92 6,597.10 177.6K
14:13 6,598.19 6,600.46 6,598.19 6,600.46 120.7K
14:14 6,600.61 6,600.63 6,599.25 6,599.25 79.5K
14:15 6,598.19 6,598.19 6,594.59 6,594.79 180.2K
14:16 6,596.52 6,596.52 6,594.53 6,595.78 110.7K
14:17 6,594.70 6,597.72 6,594.70 6,596.90 132.3K
14:18 6,600.45 6,603.96 6,600.45 6,603.73 196.7K
14:19 6,602.86 6,604.48 6,602.86 6,604.33 71.2K
14:20 6,604.42 6,609.50 6,604.42 6,609.50 122.5K
14:21 6,609.73 6,611.56 6,609.73 6,610.13 220.6K
14:22 6,610.30 6,610.30 6,607.72 6,607.72 120.4K
14:23 6,608.90 6,610.97 6,608.90 6,610.14 89.3K
14:24 6,609.55 6,613.62 6,609.55 6,613.62 75.1K
14:25 6,613.20 6,613.20 6,609.69 6,609.69 79.5K
14:26 6,609.92 6,610.22 6,609.51 6,609.51 68.7K
14:27 6,609.33 6,611.25 6,609.29 6,611.25 76.6K
14:28 6,612.20 6,612.20 6,611.00 6,611.00 53.4K
14:29 6,610.88 6,610.88 6,609.23 6,609.23 112.4K
14:30 6,608.21 6,608.21 6,605.82 6,605.82 127.4K
14:31 6,605.53 6,606.25 6,604.87 6,606.25 152.1K
14:32 6,608.51 6,612.80 6,608.51 6,611.59 169.5K
14:33 6,612.45 6,615.15 6,612.45 6,615.15 104.0K
14:34 6,614.52 6,617.53 6,614.52 6,617.53 161.2K
14:35 6,617.92 6,617.92 6,616.83 6,617.62 48.5K
14:36 6,613.38 6,615.25 6,613.04 6,615.25 96.8K
14:37 6,616.00 6,619.32 6,616.00 6,619.32 72.3K
14:38 6,620.38 6,620.38 6,616.62 6,616.62 113.2K
14:39 6,617.09 6,617.09 6,611.53 6,614.48 287.7K
14:40 6,615.29 6,617.67 6,615.29 6,617.67 105.2K
14:41 6,619.40 6,619.49 6,618.45 6,618.45 90.4K
14:42 6,619.27 6,621.72 6,619.27 6,619.44 148.9K
14:43 6,621.96 6,622.18 6,619.25 6,619.25 96.1K
14:44 6,620.82 6,622.08 6,617.33 6,617.33 107.9K
14:45 6,615.98 6,617.88 6,615.98 6,617.88 64.6K
14:46 6,617.24 6,617.24 6,613.26 6,613.26 105.3K
14:47 6,612.33 6,612.33 6,609.08 6,612.22 135.2K
14:48 6,610.96 6,610.98 6,606.23 6,606.23 234.9K
14:49 6,605.68 6,605.68 6,599.58 6,599.58 128.4K
14:50 6,600.36 6,609.01 6,600.36 6,609.01 185.8K
14:51 6,604.13 6,606.74 6,603.82 6,606.74 103.2K
14:52 6,607.04 6,607.05 6,606.56 6,607.05 29.3K
14:53 6,605.55 6,605.55 6,601.44 6,604.61 117.0K
14:54 6,606.45 6,608.32 6,604.96 6,608.32 101.3K
14:55 6,608.66 6,614.85 6,608.66 6,614.85 90.0K
14:56 6,618.81 6,621.09 6,618.81 6,621.09 177.9K
14:57 6,623.58 6,630.55 6,623.58 6,630.55 277.9K
14:58 6,632.62 6,634.85 6,632.62 6,634.85 136.8K
14:59 6,634.03 6,634.03 6,630.51 6,630.51 103.1K
15:00 6,630.35 6,630.35 6,626.94 6,627.45 113.7K
15:01 6,630.22 6,632.69 6,630.22 6,632.15 150.8K
15:02 6,631.26 6,631.55 6,628.74 6,630.44 131.8K
15:03 6,629.65 6,631.58 6,628.18 6,631.58 129.4K
15:04 6,630.65 6,630.65 6,627.96 6,627.96 58.7K
15:05 6,629.44 6,629.44 6,627.51 6,627.51 119.8K
15:06 6,626.62 6,626.62 6,625.49 6,626.05 112.7K
15:07 6,626.38 6,626.93 6,625.18 6,625.18 119.7K
15:08 6,625.59 6,626.30 6,625.59 6,626.30 85.0K
15:09 6,627.70 6,630.26 6,627.70 6,629.41 178.7K
15:10 6,628.97 6,628.97 6,627.19 6,627.19 90.2K
15:11 6,626.84 6,626.84 6,622.26 6,622.26 114.7K
15:12 6,622.26 6,624.21 6,622.26 6,624.21 194.3K
15:13 6,624.53 6,629.44 6,624.53 6,629.44 112.9K
15:14 6,628.46 6,628.46 6,627.16 6,627.49 128.6K
15:15 6,627.19 6,628.42 6,627.19 6,627.98 82.8K
15:16 6,627.00 6,627.00 6,624.40 6,624.40 135.7K
15:17 6,623.41 6,623.41 6,620.35 6,622.50 127.9K
15:18 6,623.69 6,623.69 6,619.99 6,619.99 82.9K
15:19 6,619.79 6,622.78 6,619.68 6,622.78 77.9K
15:20 6,623.88 6,624.87 6,623.83 6,623.83 73.4K
15:21 6,623.28 6,623.67 6,621.57 6,621.57 67.2K
15:22 6,620.34 6,623.72 6,620.34 6,623.72 77.5K
15:23 6,623.77 6,623.77 6,622.02 6,622.02 95.5K
15:24 6,619.87 6,619.87 6,618.81 6,618.81 131.3K
15:25 6,618.78 6,618.78 6,614.86 6,614.86 209.4K
15:26 6,614.43 6,614.57 6,612.82 6,614.57 150.0K
15:27 6,613.77 6,613.77 6,609.40 6,609.40 110.1K
15:28 6,607.38 6,608.76 6,607.38 6,607.83 126.3K
15:29 6,608.56 6,610.26 6,607.28 6,607.28 271.3K
15:30 6,607.56 6,608.96 6,606.80 6,608.96 226.5K
15:31 6,610.39 6,611.28 6,609.19 6,610.25 130.9K
15:32 6,610.07 6,611.58 6,610.07 6,610.33 115.3K
15:33 6,611.26 6,611.26 6,610.45 6,611.09 173.6K
15:34 6,612.98 6,612.98 6,609.56 6,609.56 183.9K
15:35 6,608.63 6,608.63 6,607.75 6,608.18 169.9K
15:36 6,609.35 6,613.65 6,608.97 6,613.65 324.8K
15:37 6,613.60 6,620.27 6,613.60 6,620.27 242.7K
15:38 6,620.53 6,622.52 6,619.95 6,619.95 245.4K
15:39 6,620.11 6,620.11 6,616.98 6,616.98 159.5K
15:40 6,618.18 6,620.67 6,618.18 6,620.67 116.6K
15:41 6,617.78 6,619.01 6,617.78 6,618.50 142.3K
15:42 6,624.67 6,631.26 6,624.62 6,627.70 695.3K
15:43 6,632.24 6,637.21 6,632.24 6,636.88 529.7K
15:44 6,635.75 6,635.75 6,631.87 6,631.87 197.2K
15:45 6,629.15 6,633.66 6,627.53 6,633.66 272.9K
15:46 6,633.25 6,633.25 6,627.50 6,629.80 243.8K
15:47 6,627.82 6,627.82 6,622.05 6,622.05 316.2K
15:48 6,623.71 6,626.96 6,623.71 6,626.96 237.1K
15:49 6,628.90 6,629.03 6,625.78 6,625.78 465.3K
15:50 6,626.34 6,633.87 6,626.34 6,633.87 853.1K
15:51 6,634.38 6,638.86 6,634.38 6,638.86 431.4K
15:52 6,640.25 6,646.63 6,640.25 6,646.63 646.5K
15:53 6,644.74 6,646.90 6,644.74 6,645.40 379.9K
15:54 6,646.89 6,646.89 6,641.64 6,641.64 308.2K
15:55 6,643.18 6,643.45 6,642.14 6,642.65 565.5K
15:56 6,643.11 6,650.22 6,643.11 6,649.88 658.6K
15:57 6,648.59 6,651.64 6,648.59 6,651.64 745.9K
15:58 6,650.96 6,651.78 6,650.96 6,651.57 629.9K
15:59 6,651.24 6,654.57 6,651.19 6,654.36 1,216.0K
16:00 6,650.76 6,654.62 6,650.76 6,654.62 37,351.8K
16:01 6,654.62 6,654.62 6,654.62 6,654.62 310.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available