S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
8,048.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,958.97 8,010.96 7,958.97 8,010.10 9,102.3K
09:31 8,017.33 8,023.05 8,017.33 8,022.58 524.6K
09:32 8,033.28 8,047.91 8,033.28 8,047.91 713.0K
09:33 8,050.94 8,066.41 8,050.94 8,066.41 475.8K
09:34 8,063.84 8,063.84 8,057.36 8,059.31 384.6K
09:35 8,058.67 8,058.67 8,053.04 8,053.04 341.7K
09:36 8,050.05 8,050.66 8,047.20 8,047.20 496.5K
09:37 8,051.59 8,054.44 8,050.79 8,053.10 308.3K
09:38 8,049.75 8,052.06 8,047.01 8,050.06 253.3K
09:39 8,048.30 8,048.30 8,042.22 8,042.22 449.2K
09:40 8,044.46 8,051.74 8,044.09 8,051.74 288.6K
09:41 8,054.07 8,055.70 8,052.36 8,055.70 200.4K
09:42 8,056.93 8,056.93 8,051.90 8,051.90 308.5K
09:43 8,050.86 8,051.50 8,045.87 8,045.87 221.1K
09:44 8,043.94 8,043.94 8,039.73 8,041.67 384.0K
09:45 8,040.96 8,043.67 8,040.96 8,042.00 262.1K
09:46 8,042.72 8,045.94 8,041.61 8,043.41 2,805.9K
09:47 8,045.51 8,052.52 8,045.51 8,052.52 386.2K
09:48 8,052.29 8,052.79 8,052.21 8,052.79 208.5K
09:49 8,051.41 8,051.41 8,045.59 8,045.59 156.1K
09:50 8,042.63 8,045.66 8,042.63 8,045.66 360.1K
09:51 8,043.62 8,044.00 8,041.66 8,041.69 182.2K
09:52 8,043.21 8,046.93 8,043.21 8,046.93 158.9K
09:53 8,048.66 8,051.54 8,048.66 8,050.91 276.5K
09:54 8,052.75 8,055.38 8,052.75 8,055.03 269.9K
09:55 8,055.07 8,055.07 8,049.28 8,049.28 204.7K
09:56 8,047.14 8,047.14 8,043.32 8,043.32 182.3K
09:57 8,044.72 8,047.59 8,044.72 8,047.59 168.7K
09:58 8,046.51 8,046.51 8,044.55 8,045.43 225.7K
09:59 8,043.30 8,043.30 8,041.81 8,041.81 141.9K
10:00 8,044.44 8,050.10 8,044.44 8,047.32 386.7K
10:01 8,046.73 8,047.02 8,046.73 8,046.74 150.7K
10:02 8,046.97 8,047.36 8,044.20 8,044.20 252.6K
10:03 8,044.44 8,044.44 8,042.72 8,043.57 162.7K
10:04 8,045.91 8,048.04 8,043.88 8,048.04 238.2K
10:05 8,050.39 8,050.59 8,048.26 8,048.26 207.3K
10:06 8,048.10 8,050.08 8,047.13 8,047.13 128.2K
10:07 8,046.48 8,047.04 8,044.05 8,044.05 310.8K
10:08 8,043.51 8,046.49 8,043.51 8,046.49 173.6K
10:09 8,045.34 8,045.34 8,042.35 8,042.35 179.1K
10:10 8,042.89 8,042.89 8,039.73 8,040.85 193.9K
10:11 8,041.21 8,041.58 8,038.02 8,038.02 144.2K
10:12 8,039.47 8,041.34 8,039.47 8,040.88 105.2K
10:13 8,041.08 8,041.08 8,036.52 8,036.52 147.2K
10:14 8,036.99 8,038.80 8,036.28 8,036.28 227.7K
10:15 8,036.14 8,036.70 8,035.70 8,035.70 176.4K
10:16 8,036.36 8,039.72 8,036.36 8,039.72 244.7K
10:17 8,040.32 8,041.99 8,040.32 8,041.99 122.5K
10:18 8,042.24 8,042.24 8,039.96 8,040.55 99.7K
10:19 8,040.49 8,042.84 8,040.00 8,042.84 125.8K
10:20 8,042.29 8,042.41 8,039.22 8,039.22 148.6K
10:21 8,041.33 8,042.46 8,041.33 8,042.46 65.8K
10:22 8,041.22 8,041.62 8,040.68 8,041.11 91.6K
10:23 8,040.21 8,040.21 8,038.31 8,038.31 92.0K
10:24 8,036.92 8,036.92 8,031.30 8,031.30 103.4K
10:25 8,030.26 8,031.87 8,030.26 8,031.50 154.0K
10:26 8,029.46 8,033.71 8,029.46 8,033.71 227.9K
10:27 8,034.99 8,036.26 8,034.99 8,036.26 68.4K
10:28 8,034.24 8,037.94 8,034.24 8,037.94 365.0K
10:29 8,038.86 8,042.50 8,038.86 8,042.50 197.3K
10:30 8,041.36 8,044.63 8,041.36 8,041.38 307.5K
10:31 8,040.09 8,040.09 8,038.91 8,039.43 76.4K
10:32 8,040.77 8,040.77 8,038.19 8,038.19 191.9K
10:33 8,037.09 8,039.76 8,037.09 8,039.76 297.9K
10:34 8,039.53 8,039.53 8,036.12 8,036.12 133.1K
10:35 8,036.53 8,038.88 8,036.53 8,038.80 200.4K
10:36 8,041.22 8,043.03 8,041.22 8,042.73 183.8K
10:37 8,042.80 8,044.00 8,042.80 8,043.87 168.9K
10:38 8,043.74 8,043.74 8,042.65 8,042.65 95.0K
10:39 8,043.39 8,047.74 8,043.39 8,047.74 139.7K
10:40 8,047.45 8,047.45 8,044.40 8,044.40 155.2K
10:41 8,043.80 8,044.91 8,043.80 8,043.94 130.8K
10:42 8,044.96 8,046.14 8,044.96 8,046.00 303.6K
10:43 8,046.20 8,046.58 8,045.57 8,045.57 74.8K
10:44 8,044.14 8,047.01 8,044.14 8,047.01 170.4K
10:45 8,047.22 8,050.71 8,047.22 8,050.29 120.8K
10:46 8,049.74 8,050.20 8,049.74 8,049.95 150.5K
10:47 8,049.72 8,052.82 8,049.64 8,052.82 148.4K
10:48 8,054.23 8,055.84 8,054.23 8,055.67 154.5K
10:49 8,057.49 8,057.54 8,056.50 8,056.50 143.0K
10:50 8,056.43 8,057.72 8,055.85 8,057.72 219.1K
10:51 8,056.81 8,057.38 8,056.01 8,056.97 60.7K
10:52 8,059.16 8,059.16 8,057.55 8,057.55 166.3K
10:53 8,059.31 8,061.45 8,059.31 8,060.41 246.7K
10:54 8,061.00 8,061.06 8,060.60 8,061.06 245.2K
10:55 8,059.78 8,059.78 8,057.52 8,057.52 106.5K
10:56 8,059.06 8,061.61 8,059.06 8,060.23 64.3K
10:57 8,058.67 8,059.66 8,058.67 8,059.66 110.4K
10:58 8,059.21 8,060.89 8,059.05 8,060.89 112.4K
10:59 8,061.26 8,061.26 8,059.93 8,060.77 325.3K
11:00 8,062.22 8,066.41 8,062.22 8,066.41 716.8K
11:01 8,066.82 8,066.82 8,065.64 8,065.64 124.5K
11:02 8,065.11 8,065.11 8,062.98 8,062.98 132.5K
11:03 8,063.13 8,063.13 8,060.04 8,060.04 74.7K
11:04 8,057.88 8,058.56 8,057.58 8,057.58 162.5K
11:05 8,057.17 8,058.24 8,056.95 8,058.24 86.7K
11:06 8,058.14 8,058.14 8,056.82 8,057.33 98.1K
11:07 8,058.75 8,059.07 8,058.69 8,059.07 69.7K
11:08 8,060.08 8,060.48 8,059.74 8,059.74 171.3K
11:09 8,059.98 8,061.97 8,059.98 8,060.35 107.0K
11:10 8,061.70 8,062.11 8,061.02 8,062.11 129.9K
11:11 8,061.78 8,063.81 8,061.78 8,063.81 133.6K
11:12 8,063.35 8,063.68 8,062.36 8,063.68 241.0K
11:13 8,064.03 8,064.73 8,064.03 8,064.46 44.8K
11:14 8,064.42 8,064.42 8,062.83 8,062.83 177.4K
11:15 8,062.62 8,063.80 8,062.62 8,063.80 116.0K
11:16 8,063.64 8,067.04 8,063.64 8,067.04 127.5K
11:17 8,065.35 8,065.68 8,062.80 8,062.80 141.5K
11:18 8,062.56 8,062.56 8,059.54 8,059.54 79.0K
11:19 8,059.16 8,059.16 8,058.08 8,058.52 80.7K
11:20 8,059.26 8,063.93 8,059.26 8,063.93 178.1K
11:21 8,064.54 8,064.54 8,060.60 8,060.60 79.2K
11:22 8,061.35 8,062.92 8,061.35 8,062.68 87.9K
11:23 8,061.60 8,062.63 8,061.60 8,062.10 99.4K
11:24 8,062.48 8,062.54 8,061.54 8,061.54 70.7K
11:25 8,061.29 8,062.98 8,061.29 8,062.98 173.7K
11:26 8,063.35 8,063.35 8,061.66 8,061.66 89.3K
11:27 8,062.43 8,063.18 8,062.43 8,063.18 88.5K
11:28 8,063.72 8,065.23 8,063.49 8,063.49 132.3K
11:29 8,062.42 8,062.42 8,061.58 8,062.12 98.2K
11:30 8,062.00 8,062.28 8,059.31 8,059.31 104.6K
11:31 8,059.95 8,059.95 8,058.57 8,058.57 184.2K
11:32 8,059.79 8,062.36 8,059.79 8,062.36 347.8K
11:33 8,061.91 8,063.48 8,061.91 8,062.35 422.0K
11:34 8,060.90 8,060.90 8,059.78 8,060.08 87.8K
11:35 8,060.20 8,061.94 8,060.07 8,061.94 80.6K
11:36 8,063.47 8,063.51 8,063.27 8,063.51 74.9K
11:37 8,063.15 8,065.05 8,063.15 8,064.25 70.2K
11:38 8,064.32 8,064.45 8,064.32 8,064.45 51.2K
11:39 8,064.85 8,067.42 8,064.85 8,067.42 60.5K
11:40 8,066.17 8,067.44 8,066.17 8,066.20 63.5K
11:41 8,065.95 8,065.95 8,064.42 8,064.42 86.4K
11:42 8,064.34 8,064.85 8,064.34 8,064.48 78.9K
11:43 8,063.38 8,063.38 8,061.00 8,061.00 172.6K
11:44 8,061.42 8,061.42 8,060.55 8,060.55 102.6K
11:45 8,062.10 8,065.14 8,062.10 8,065.14 261.0K
11:46 8,065.12 8,065.56 8,063.69 8,063.75 142.4K
11:47 8,064.64 8,065.15 8,064.64 8,065.15 107.1K
11:48 8,065.29 8,065.29 8,062.00 8,062.00 300.8K
11:49 8,062.40 8,062.95 8,060.91 8,060.91 275.2K
11:50 8,059.57 8,061.09 8,059.20 8,061.09 152.7K
11:51 8,060.83 8,060.96 8,060.53 8,060.53 56.4K
11:52 8,060.39 8,061.42 8,060.19 8,060.19 78.1K
11:53 8,059.05 8,060.09 8,058.30 8,060.09 97.2K
11:54 8,061.42 8,061.42 8,059.81 8,059.81 71.7K
11:55 8,059.15 8,059.15 8,055.20 8,055.20 102.2K
11:56 8,053.53 8,053.72 8,052.65 8,052.93 114.8K
11:57 8,052.10 8,054.89 8,052.10 8,054.89 224.5K
11:58 8,054.86 8,057.17 8,054.86 8,055.64 97.5K
11:59 8,055.87 8,056.58 8,054.36 8,054.36 58.4K
12:00 8,054.46 8,055.75 8,054.00 8,054.00 118.0K
12:01 8,053.46 8,057.88 8,053.46 8,057.88 119.0K
12:02 8,058.68 8,058.68 8,056.54 8,056.54 93.4K
12:03 8,056.23 8,059.49 8,056.23 8,059.49 149.2K
12:04 8,060.29 8,061.05 8,059.87 8,061.05 79.0K
12:05 8,061.54 8,062.60 8,061.54 8,061.59 77.0K
12:06 8,058.04 8,058.04 8,054.51 8,054.51 267.2K
12:07 8,053.81 8,054.58 8,053.71 8,054.58 117.3K
12:08 8,056.34 8,058.83 8,056.34 8,057.52 59.2K
12:09 8,055.30 8,055.30 8,054.38 8,054.38 54.9K
12:10 8,055.16 8,055.16 8,051.49 8,051.49 107.2K
12:11 8,052.03 8,052.06 8,051.52 8,051.64 165.2K
12:12 8,051.09 8,051.40 8,046.88 8,046.88 171.8K
12:13 8,047.98 8,047.98 8,047.11 8,047.85 94.3K
12:14 8,048.72 8,051.24 8,048.72 8,051.24 149.4K
12:15 8,051.67 8,054.62 8,051.67 8,054.62 117.7K
12:16 8,055.36 8,055.67 8,053.18 8,053.18 120.1K
12:17 8,053.38 8,053.88 8,052.89 8,053.88 141.2K
12:18 8,054.00 8,057.96 8,054.00 8,057.09 161.7K
12:19 8,055.38 8,055.53 8,055.18 8,055.53 67.9K
12:20 8,055.81 8,057.96 8,055.81 8,057.05 68.6K
12:21 8,055.58 8,057.34 8,055.58 8,057.34 173.0K
12:22 8,058.29 8,060.05 8,058.29 8,060.05 80.8K
12:23 8,062.07 8,062.56 8,062.07 8,062.25 202.5K
12:24 8,062.09 8,062.09 8,060.48 8,060.48 44.3K
12:25 8,060.74 8,061.68 8,059.37 8,059.37 74.2K
12:26 8,058.56 8,059.49 8,058.02 8,058.02 144.1K
12:27 8,057.87 8,059.29 8,057.46 8,059.29 39.9K
12:28 8,059.07 8,059.07 8,057.06 8,057.09 98.6K
12:29 8,056.52 8,056.52 8,055.04 8,056.18 35.4K
12:30 8,056.12 8,057.59 8,056.12 8,057.59 43.0K
12:31 8,058.64 8,059.51 8,058.64 8,059.51 61.0K
12:32 8,058.79 8,059.62 8,058.79 8,059.51 67.5K
12:33 8,059.24 8,059.24 8,055.85 8,055.85 38.4K
12:34 8,058.03 8,058.78 8,058.03 8,058.47 100.9K
12:35 8,058.49 8,062.00 8,058.49 8,062.00 97.6K
12:36 8,061.31 8,061.69 8,059.79 8,059.79 73.9K
12:37 8,058.47 8,058.47 8,056.80 8,057.71 62.5K
12:38 8,059.36 8,061.22 8,059.36 8,061.22 63.6K
12:39 8,061.38 8,061.38 8,058.46 8,058.46 82.4K
12:40 8,059.14 8,059.52 8,058.60 8,059.37 108.1K
12:41 8,059.07 8,059.07 8,057.00 8,057.00 71.0K
12:42 8,056.35 8,056.62 8,054.96 8,054.96 104.8K
12:43 8,055.44 8,055.44 8,052.88 8,053.23 52.1K
12:44 8,052.50 8,054.00 8,052.50 8,054.00 118.8K
12:45 8,052.94 8,055.00 8,052.94 8,055.00 96.2K
12:46 8,055.49 8,055.49 8,053.80 8,053.80 84.0K
12:47 8,053.32 8,055.75 8,053.32 8,055.75 56.4K
12:48 8,055.92 8,056.16 8,054.99 8,054.99 46.2K
12:49 8,054.07 8,054.07 8,053.14 8,053.14 63.3K
12:50 8,052.18 8,052.18 8,050.10 8,050.10 73.8K
12:51 8,049.35 8,050.27 8,049.35 8,049.80 56.8K
12:52 8,051.17 8,052.35 8,051.17 8,052.35 81.4K
12:53 8,052.95 8,054.93 8,052.95 8,054.93 78.5K
12:54 8,055.26 8,055.35 8,053.58 8,054.62 62.4K
12:55 8,054.23 8,056.65 8,054.23 8,056.65 94.1K
12:56 8,056.20 8,056.43 8,055.96 8,055.96 62.6K
12:57 8,055.52 8,056.06 8,055.44 8,056.06 57.7K
12:58 8,056.20 8,058.15 8,056.20 8,057.93 96.7K
12:59 8,058.03 8,058.48 8,057.17 8,058.48 65.3K
13:00 8,058.37 8,059.95 8,058.16 8,059.95 256.3K
13:01 8,060.38 8,060.38 8,059.15 8,059.81 91.8K
13:02 8,059.96 8,059.96 8,058.19 8,058.48 97.8K
13:03 8,057.80 8,059.11 8,057.80 8,059.11 75.9K
13:04 8,059.10 8,060.66 8,058.72 8,060.66 62.1K
13:05 8,060.82 8,061.66 8,060.82 8,061.66 47.7K
13:06 8,062.16 8,062.16 8,060.33 8,060.63 28.8K
13:07 8,060.92 8,061.74 8,060.13 8,061.74 100.4K
13:08 8,061.41 8,064.05 8,061.41 8,064.05 157.5K
13:09 8,063.83 8,066.14 8,063.83 8,066.14 121.6K
13:10 8,066.23 8,069.56 8,066.23 8,069.56 130.9K
13:11 8,069.46 8,070.15 8,069.19 8,069.46 103.4K
13:12 8,070.54 8,070.54 8,069.97 8,069.97 89.0K
13:13 8,071.53 8,072.94 8,071.26 8,072.94 112.3K
13:14 8,072.78 8,072.78 8,070.76 8,072.18 62.8K
13:15 8,072.35 8,072.36 8,070.59 8,070.59 105.4K
13:16 8,070.53 8,070.53 8,068.36 8,068.36 59.4K
13:17 8,067.34 8,068.43 8,067.00 8,068.22 171.4K
13:18 8,068.52 8,068.52 8,065.99 8,065.99 110.7K
13:19 8,064.99 8,065.16 8,064.05 8,064.05 91.3K
13:20 8,064.41 8,067.17 8,064.41 8,066.68 634.7K
13:21 8,067.12 8,067.27 8,066.71 8,066.71 50.8K
13:22 8,067.03 8,067.22 8,066.94 8,066.94 257.5K
13:23 8,067.29 8,068.08 8,067.29 8,068.08 80.8K
13:24 8,067.78 8,068.26 8,067.78 8,068.09 78.0K
13:25 8,068.21 8,068.21 8,067.40 8,067.54 63.9K
13:26 8,066.51 8,066.51 8,064.19 8,064.19 191.7K
13:27 8,064.12 8,064.36 8,064.12 8,064.36 103.5K
13:28 8,064.75 8,064.75 8,063.51 8,064.35 73.2K
13:29 8,063.98 8,065.79 8,063.98 8,065.79 123.0K
13:30 8,067.96 8,069.35 8,067.96 8,069.27 156.8K
13:31 8,069.47 8,070.09 8,066.64 8,066.64 181.1K
13:32 8,068.28 8,069.02 8,067.85 8,068.76 107.2K
13:33 8,068.73 8,069.14 8,067.29 8,067.29 77.3K
13:34 8,066.68 8,066.76 8,066.65 8,066.67 78.4K
13:35 8,065.11 8,065.42 8,064.75 8,064.75 85.2K
13:36 8,064.82 8,064.88 8,064.51 8,064.80 81.7K
13:37 8,064.65 8,065.50 8,064.38 8,065.50 118.6K
13:38 8,065.31 8,067.95 8,065.02 8,067.95 703.4K
13:39 8,068.69 8,068.69 8,065.60 8,065.60 60.1K
13:40 8,065.56 8,065.56 8,063.46 8,064.44 84.9K
13:41 8,065.17 8,065.17 8,063.23 8,063.23 186.9K
13:42 8,064.67 8,065.85 8,064.67 8,065.85 278.6K
13:43 8,068.21 8,068.99 8,068.21 8,068.81 55.0K
13:44 8,069.06 8,069.06 8,067.58 8,067.91 38.4K
13:45 8,067.85 8,067.85 8,066.31 8,066.31 40.6K
13:46 8,066.12 8,066.31 8,063.15 8,063.15 198.3K
13:47 8,062.03 8,062.35 8,061.56 8,062.35 326.5K
13:48 8,062.72 8,062.72 8,060.21 8,060.21 55.5K
13:49 8,059.73 8,064.37 8,059.73 8,064.37 108.5K
13:50 8,065.94 8,065.94 8,063.73 8,063.80 70.5K
13:51 8,064.39 8,067.49 8,064.39 8,067.01 87.1K
13:52 8,066.53 8,066.53 8,063.52 8,063.52 60.6K
13:53 8,063.75 8,064.45 8,063.46 8,064.01 54.6K
13:54 8,064.69 8,066.05 8,064.28 8,066.05 65.2K
13:55 8,066.23 8,066.23 8,065.85 8,065.85 96.6K
13:56 8,065.77 8,068.63 8,065.77 8,068.63 91.7K
13:57 8,067.70 8,070.12 8,067.70 8,070.12 72.9K
13:58 8,070.58 8,070.58 8,067.46 8,067.46 53.1K
13:59 8,066.50 8,066.50 8,063.92 8,063.92 70.4K
14:00 8,063.34 8,063.34 8,062.33 8,062.46 44.8K
14:01 8,060.54 8,062.11 8,060.52 8,062.11 51.7K
14:02 8,059.98 8,060.09 8,059.35 8,059.53 91.8K
14:03 8,057.81 8,057.81 8,056.92 8,056.92 107.8K
14:04 8,056.25 8,056.25 8,055.01 8,055.09 84.9K
14:05 8,056.86 8,057.30 8,056.64 8,056.64 56.8K
14:06 8,057.16 8,057.22 8,056.87 8,057.22 70.5K
14:07 8,055.96 8,055.96 8,054.47 8,054.59 46.9K
14:08 8,052.74 8,053.76 8,052.74 8,053.76 51.4K
14:09 8,054.07 8,055.37 8,054.07 8,055.37 97.9K
14:10 8,055.36 8,055.36 8,053.72 8,053.72 143.8K
14:11 8,053.60 8,053.60 8,049.19 8,049.19 81.8K
14:12 8,049.76 8,049.76 8,048.04 8,048.48 90.5K
14:13 8,047.80 8,048.97 8,047.80 8,048.85 72.7K
14:14 8,049.24 8,049.58 8,049.24 8,049.24 33.8K
14:15 8,049.92 8,051.59 8,049.92 8,051.36 39.3K
14:16 8,051.23 8,051.23 8,049.41 8,049.51 73.4K
14:17 8,049.84 8,050.09 8,048.05 8,048.05 63.9K
14:18 8,047.32 8,047.36 8,047.02 8,047.33 35.2K
14:19 8,046.74 8,046.74 8,045.85 8,046.47 56.2K
14:20 8,046.56 8,046.77 8,044.55 8,044.55 101.1K
14:21 8,044.20 8,044.20 8,041.58 8,041.58 65.5K
14:22 8,041.71 8,042.83 8,041.64 8,042.83 67.0K
14:23 8,043.28 8,045.11 8,043.28 8,043.79 74.2K
14:24 8,043.85 8,043.85 8,043.01 8,043.13 136.6K
14:25 8,044.14 8,044.14 8,042.76 8,042.76 117.8K
14:26 8,042.92 8,042.92 8,042.34 8,042.50 80.8K
14:27 8,042.48 8,042.74 8,041.87 8,042.65 115.9K
14:28 8,042.63 8,042.63 8,041.24 8,041.52 99.6K
14:29 8,041.92 8,041.92 8,039.43 8,039.43 103.9K
14:30 8,040.23 8,040.23 8,039.00 8,039.31 52.0K
14:31 8,038.75 8,038.95 8,037.86 8,038.95 47.2K
14:32 8,039.33 8,039.82 8,038.40 8,039.82 54.2K
14:33 8,040.48 8,040.70 8,040.02 8,040.70 66.1K
14:34 8,040.84 8,040.84 8,038.25 8,038.28 65.9K
14:35 8,039.26 8,039.40 8,038.80 8,039.40 45.9K
14:36 8,039.38 8,039.76 8,039.03 8,039.76 54.2K
14:37 8,039.14 8,039.19 8,038.29 8,038.29 86.5K
14:38 8,038.47 8,041.50 8,038.47 8,041.49 84.2K
14:39 8,040.60 8,041.85 8,040.60 8,040.84 63.9K
14:40 8,040.14 8,040.30 8,038.00 8,038.00 92.3K
14:41 8,038.02 8,038.02 8,036.85 8,036.85 59.7K
14:42 8,036.64 8,037.18 8,036.54 8,036.54 49.5K
14:43 8,037.03 8,038.45 8,037.03 8,038.45 108.9K
14:44 8,038.36 8,038.36 8,035.91 8,035.91 64.3K
14:45 8,034.58 8,034.58 8,033.71 8,034.50 224.4K
14:46 8,034.27 8,034.27 8,033.39 8,033.39 70.4K
14:47 8,032.42 8,032.98 8,032.29 8,032.98 131.7K
14:48 8,032.79 8,032.79 8,031.17 8,031.29 84.0K
14:49 8,029.05 8,030.07 8,028.74 8,028.74 245.2K
14:50 8,028.77 8,030.55 8,028.77 8,030.55 61.0K
14:51 8,030.54 8,030.93 8,030.54 8,030.54 62.6K
14:52 8,030.82 8,031.54 8,030.44 8,031.54 154.4K
14:53 8,032.54 8,035.28 8,032.54 8,035.28 64.9K
14:54 8,036.44 8,037.44 8,036.44 8,036.92 64.7K
14:55 8,037.14 8,037.27 8,035.91 8,036.07 52.5K
14:56 8,036.48 8,036.63 8,035.78 8,035.78 49.3K
14:57 8,036.14 8,036.14 8,034.88 8,035.37 38.5K
14:58 8,034.05 8,034.05 8,033.52 8,034.00 90.9K
14:59 8,034.02 8,036.53 8,034.02 8,036.53 134.8K
15:00 8,037.53 8,037.75 8,036.72 8,036.72 99.3K
15:01 8,036.92 8,038.82 8,036.85 8,038.82 84.2K
15:02 8,039.58 8,040.98 8,039.46 8,040.83 56.2K
15:03 8,043.38 8,044.21 8,041.99 8,041.99 107.1K
15:04 8,041.70 8,041.99 8,041.26 8,041.26 143.2K
15:05 8,040.79 8,041.26 8,040.17 8,040.17 204.1K
15:06 8,039.95 8,040.68 8,039.95 8,040.57 90.2K
15:07 8,041.42 8,042.26 8,040.86 8,042.26 104.5K
15:08 8,043.48 8,043.59 8,043.14 8,043.14 101.6K
15:09 8,043.03 8,043.03 8,041.87 8,041.87 78.7K
15:10 8,041.00 8,041.00 8,040.08 8,040.63 93.2K
15:11 8,040.50 8,040.57 8,040.28 8,040.46 68.7K
15:12 8,041.09 8,042.59 8,041.09 8,042.39 126.7K
15:13 8,042.51 8,042.51 8,040.46 8,040.46 125.5K
15:14 8,039.85 8,039.85 8,038.71 8,039.57 91.5K
15:15 8,039.87 8,041.96 8,039.87 8,041.96 76.3K
15:16 8,042.08 8,042.93 8,041.90 8,042.93 60.1K
15:17 8,042.51 8,042.51 8,041.38 8,041.38 154.2K
15:18 8,041.28 8,041.28 8,040.31 8,041.01 119.1K
15:19 8,041.53 8,041.53 8,041.14 8,041.14 87.1K
15:20 8,039.66 8,039.66 8,037.09 8,037.09 175.3K
15:21 8,034.99 8,034.99 8,033.25 8,033.61 83.4K
15:22 8,033.12 8,033.41 8,032.03 8,032.25 220.2K
15:23 8,031.75 8,031.75 8,030.68 8,030.68 67.1K
15:24 8,029.56 8,029.67 8,028.58 8,029.67 118.9K
15:25 8,029.30 8,030.91 8,029.30 8,030.76 116.8K
15:26 8,030.54 8,033.34 8,030.54 8,033.34 88.7K
15:27 8,033.24 8,033.24 8,031.66 8,031.66 143.8K
15:28 8,031.58 8,032.54 8,031.58 8,032.54 112.4K
15:29 8,032.92 8,034.99 8,032.92 8,034.99 94.7K
15:30 8,035.31 8,036.27 8,035.31 8,035.51 169.6K
15:31 8,036.63 8,036.85 8,036.63 8,036.82 127.6K
15:32 8,036.61 8,036.84 8,036.00 8,036.00 104.0K
15:33 8,035.12 8,035.21 8,034.75 8,034.75 66.6K
15:34 8,034.69 8,034.99 8,034.44 8,034.99 98.5K
15:35 8,034.93 8,035.64 8,034.93 8,035.64 109.6K
15:36 8,035.40 8,035.40 8,033.20 8,033.20 231.0K
15:37 8,033.99 8,034.05 8,033.60 8,034.05 277.0K
15:38 8,034.48 8,034.99 8,033.01 8,033.01 220.3K
15:39 8,031.54 8,034.64 8,031.54 8,034.64 144.0K
15:40 8,035.70 8,037.05 8,035.68 8,037.05 249.8K
15:41 8,035.66 8,036.45 8,034.31 8,034.31 319.8K
15:42 8,034.79 8,035.12 8,034.24 8,034.26 190.0K
15:43 8,033.75 8,034.23 8,033.75 8,034.23 182.3K
15:44 8,034.29 8,034.89 8,034.29 8,034.89 225.9K
15:45 8,034.10 8,035.15 8,033.96 8,035.15 199.8K
15:46 8,035.30 8,035.41 8,034.91 8,034.91 254.6K
15:47 8,035.54 8,036.82 8,035.54 8,036.82 213.2K
15:48 8,035.96 8,036.57 8,035.77 8,036.00 159.8K
15:49 8,035.34 8,035.34 8,034.31 8,034.31 167.7K
15:50 8,035.27 8,035.27 8,017.82 8,017.82 1,042.7K
15:51 8,019.05 8,019.05 8,018.01 8,018.76 477.7K
15:52 8,018.72 8,021.19 8,018.72 8,021.19 471.8K
15:53 8,020.00 8,022.78 8,020.00 8,022.78 508.7K
15:54 8,023.17 8,023.23 8,022.56 8,023.18 401.5K
15:55 8,023.76 8,023.76 8,022.33 8,022.33 545.0K
15:56 8,024.53 8,028.02 8,023.77 8,023.77 813.2K
15:57 8,023.36 8,023.36 8,021.34 8,022.62 491.0K
15:58 8,021.43 8,022.22 8,020.90 8,020.90 793.9K
15:59 8,019.95 8,020.81 8,019.00 8,019.00 1,024.3K
16:00 8,019.13 8,022.32 8,019.13 8,022.32 57,924.2K
16:01 8,022.32 8,022.32 8,022.32 8,022.32 235.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available