S&P/TSX COMPOSITE INDEX Financials

TRGSPTS40
🏛️ canada →
12,859.03
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,766.45 12,766.45 12,722.04 12,722.04 931.8K
09:31 12,728.87 12,729.57 12,725.99 12,729.57 146.0K
09:32 12,726.01 12,726.01 12,724.88 12,725.62 101.0K
09:33 12,728.11 12,728.11 12,723.31 12,724.25 76.3K
09:34 12,722.30 12,728.60 12,722.30 12,727.98 75.2K
09:35 12,726.61 12,729.58 12,725.49 12,729.58 81.0K
09:36 12,724.97 12,730.58 12,724.97 12,730.55 69.4K
09:37 12,725.74 12,725.74 12,721.07 12,721.07 53.9K
09:38 12,722.25 12,731.13 12,722.25 12,726.40 83.1K
09:39 12,729.46 12,729.46 12,720.98 12,723.26 68.4K
09:40 12,721.86 12,721.86 12,718.93 12,719.27 58.6K
09:41 12,716.02 12,716.02 12,708.83 12,708.83 67.8K
09:42 12,706.18 12,709.40 12,702.50 12,702.50 53.4K
09:43 12,705.94 12,707.94 12,704.97 12,705.52 43.8K
09:44 12,704.68 12,704.68 12,700.44 12,700.82 49.0K
09:45 12,698.37 12,705.34 12,695.31 12,705.34 84.0K
09:46 12,709.06 12,711.68 12,703.65 12,703.65 75.6K
09:47 12,708.61 12,713.55 12,707.95 12,713.55 54.9K
09:48 12,713.81 12,713.81 12,707.66 12,713.17 57.0K
09:49 12,712.78 12,712.78 12,707.99 12,707.99 53.8K
09:50 12,706.59 12,711.79 12,703.98 12,711.79 78.7K
09:51 12,707.57 12,708.97 12,703.03 12,708.97 68.2K
09:52 12,699.30 12,699.30 12,694.25 12,694.25 101.4K
09:53 12,693.70 12,697.24 12,692.14 12,696.26 93.9K
09:54 12,694.77 12,695.29 12,692.69 12,693.94 56.8K
09:55 12,691.10 12,697.29 12,691.10 12,697.29 62.7K
09:56 12,699.26 12,699.26 12,689.08 12,689.08 94.5K
09:57 12,689.08 12,689.08 12,684.96 12,686.13 79.3K
09:58 12,687.17 12,687.17 12,683.50 12,683.50 73.5K
09:59 12,682.85 12,686.29 12,680.83 12,686.29 69.4K
10:00 12,689.28 12,695.86 12,689.28 12,692.76 106.0K
10:01 12,691.10 12,700.25 12,691.10 12,700.25 58.9K
10:02 12,704.12 12,710.10 12,704.12 12,709.56 57.6K
10:03 12,707.71 12,708.89 12,707.71 12,708.48 26.4K
10:04 12,710.46 12,714.35 12,710.46 12,712.89 38.1K
10:05 12,713.01 12,715.24 12,713.01 12,713.54 36.2K
10:06 12,711.87 12,717.91 12,711.87 12,717.83 40.9K
10:07 12,718.34 12,719.79 12,716.43 12,719.79 38.5K
10:08 12,718.99 12,721.59 12,718.99 12,721.19 44.0K
10:09 12,720.21 12,722.99 12,720.21 12,722.99 61.6K
10:10 12,724.75 12,726.58 12,724.75 12,725.29 42.4K
10:11 12,727.54 12,734.70 12,727.54 12,734.70 82.9K
10:12 12,734.43 12,734.43 12,730.62 12,730.62 40.8K
10:13 12,732.19 12,732.19 12,730.64 12,732.06 35.8K
10:14 12,731.78 12,732.45 12,730.47 12,730.62 29.5K
10:15 12,731.11 12,731.14 12,729.12 12,731.14 60.5K
10:16 12,732.05 12,732.05 12,730.53 12,730.53 52.4K
10:17 12,733.37 12,733.37 12,730.63 12,730.63 50.7K
10:18 12,731.95 12,736.66 12,731.95 12,735.03 35.2K
10:19 12,734.33 12,734.59 12,732.71 12,734.59 52.8K
10:20 12,734.87 12,736.71 12,734.46 12,735.49 39.1K
10:21 12,734.93 12,738.54 12,734.93 12,738.54 53.8K
10:22 12,737.08 12,737.08 12,732.31 12,732.31 35.3K
10:23 12,732.19 12,732.33 12,731.49 12,731.49 29.9K
10:24 12,731.86 12,732.78 12,731.64 12,732.49 44.0K
10:25 12,734.59 12,734.99 12,731.22 12,731.22 55.6K
10:26 12,731.56 12,732.95 12,730.46 12,732.95 31.9K
10:27 12,731.79 12,733.28 12,730.43 12,730.43 50.5K
10:28 12,730.54 12,733.57 12,730.54 12,733.26 33.7K
10:29 12,732.26 12,733.95 12,731.81 12,733.95 24.6K
10:30 12,733.51 12,734.41 12,729.98 12,729.98 40.2K
10:31 12,732.25 12,735.95 12,732.25 12,734.62 47.5K
10:32 12,734.59 12,738.56 12,734.59 12,738.56 30.4K
10:33 12,737.76 12,740.03 12,737.76 12,739.45 34.1K
10:34 12,738.65 12,740.98 12,738.65 12,740.23 44.6K
10:35 12,740.70 12,743.42 12,740.70 12,743.42 21.4K
10:36 12,743.25 12,743.41 12,737.11 12,737.11 79.8K
10:37 12,737.48 12,737.48 12,732.63 12,732.63 33.7K
10:38 12,733.99 12,734.91 12,733.99 12,734.12 36.1K
10:39 12,735.50 12,738.05 12,735.50 12,738.05 28.4K
10:40 12,739.14 12,739.14 12,735.02 12,735.02 32.9K
10:41 12,732.48 12,732.48 12,730.11 12,731.98 31.4K
10:42 12,731.73 12,733.56 12,731.73 12,733.56 28.9K
10:43 12,733.42 12,733.42 12,731.11 12,731.42 59.0K
10:44 12,732.22 12,734.63 12,731.90 12,734.63 29.8K
10:45 12,734.81 12,734.81 12,733.06 12,733.06 25.2K
10:46 12,733.29 12,735.26 12,732.34 12,735.26 37.7K
10:47 12,736.53 12,736.53 12,735.75 12,736.14 55.8K
10:48 12,737.21 12,739.87 12,737.21 12,739.87 50.9K
10:49 12,739.86 12,739.86 12,738.64 12,739.15 69.6K
10:50 12,742.50 12,742.63 12,738.41 12,738.41 67.8K
10:51 12,739.60 12,740.63 12,739.60 12,740.63 25.5K
10:52 12,741.32 12,742.06 12,741.32 12,741.67 29.5K
10:53 12,740.09 12,740.89 12,739.86 12,739.86 28.5K
10:54 12,738.97 12,739.08 12,738.33 12,738.33 16.6K
10:55 12,737.34 12,741.17 12,737.34 12,741.17 46.3K
10:56 12,741.17 12,741.95 12,741.13 12,741.13 21.3K
10:57 12,740.16 12,740.26 12,738.69 12,740.26 32.6K
10:58 12,740.46 12,740.46 12,738.14 12,738.14 29.4K
10:59 12,739.05 12,740.31 12,739.01 12,739.06 25.2K
11:00 12,738.81 12,738.81 12,737.35 12,737.35 22.7K
11:01 12,733.02 12,734.06 12,732.61 12,732.99 46.2K
11:02 12,731.43 12,732.31 12,731.17 12,732.29 34.6K
11:03 12,731.60 12,731.60 12,724.14 12,724.14 58.6K
11:04 12,726.27 12,726.27 12,723.32 12,723.32 29.1K
11:05 12,722.69 12,723.13 12,721.73 12,723.13 25.2K
11:06 12,723.34 12,723.34 12,720.42 12,720.42 34.0K
11:07 12,719.56 12,720.47 12,717.34 12,717.34 39.7K
11:08 12,716.21 12,716.32 12,715.33 12,716.32 33.7K
11:09 12,715.62 12,721.09 12,715.62 12,720.78 50.6K
11:10 12,722.23 12,723.81 12,722.23 12,723.81 31.3K
11:11 12,724.80 12,726.20 12,724.23 12,726.17 27.4K
11:12 12,727.60 12,729.24 12,727.02 12,729.24 32.7K
11:13 12,730.51 12,732.96 12,730.51 12,732.96 35.6K
11:14 12,733.32 12,736.86 12,733.32 12,736.86 42.1K
11:15 12,737.18 12,738.55 12,736.92 12,738.55 52.2K
11:16 12,735.57 12,735.57 12,733.68 12,733.68 91.3K
11:17 12,733.32 12,736.65 12,732.55 12,736.65 34.8K
11:18 12,736.81 12,736.81 12,734.58 12,734.58 15.7K
11:19 12,733.52 12,734.18 12,733.03 12,734.18 17.4K
11:20 12,733.87 12,735.63 12,733.87 12,734.37 15.1K
11:21 12,734.32 12,735.08 12,733.67 12,733.67 28.9K
11:22 12,731.87 12,731.87 12,728.99 12,728.99 48.8K
11:23 12,729.03 12,729.03 12,726.66 12,727.28 37.6K
11:24 12,728.17 12,730.00 12,728.17 12,730.00 16.8K
11:25 12,728.93 12,728.93 12,725.77 12,725.77 31.2K
11:26 12,724.34 12,724.82 12,723.10 12,723.10 30.7K
11:27 12,720.80 12,720.80 12,719.72 12,719.72 30.8K
11:28 12,717.81 12,718.43 12,716.57 12,716.57 29.7K
11:29 12,718.20 12,719.40 12,717.49 12,719.40 46.2K
11:30 12,719.71 12,726.57 12,719.71 12,726.57 45.9K
11:31 12,726.96 12,726.96 12,721.82 12,721.82 41.3K
11:32 12,724.01 12,725.11 12,723.55 12,724.72 23.9K
11:33 12,725.21 12,725.21 12,722.37 12,722.81 27.8K
11:34 12,723.47 12,726.68 12,723.44 12,726.68 33.8K
11:35 12,728.90 12,733.19 12,728.90 12,730.72 81.5K
11:36 12,731.07 12,734.21 12,731.07 12,734.21 40.4K
11:37 12,734.70 12,734.80 12,733.71 12,734.13 21.6K
11:38 12,735.62 12,735.67 12,735.25 12,735.67 28.0K
11:39 12,735.74 12,737.43 12,733.58 12,737.43 43.1K
11:40 12,738.63 12,739.17 12,738.08 12,738.08 42.8K
11:41 12,739.43 12,739.43 12,737.93 12,737.93 37.0K
11:42 12,738.04 12,738.04 12,735.87 12,735.87 26.8K
11:43 12,735.82 12,736.73 12,735.37 12,736.73 25.8K
11:44 12,737.12 12,738.74 12,737.12 12,738.18 24.0K
11:45 12,737.05 12,737.08 12,733.54 12,733.54 52.6K
11:46 12,733.89 12,733.89 12,732.72 12,732.72 40.2K
11:47 12,731.66 12,731.66 12,729.86 12,731.37 26.3K
11:48 12,729.43 12,730.09 12,729.16 12,730.09 20.4K
11:49 12,730.04 12,731.40 12,729.46 12,731.40 25.3K
11:50 12,731.49 12,733.24 12,731.49 12,733.24 22.6K
11:51 12,733.02 12,733.02 12,730.06 12,730.06 25.1K
11:52 12,729.83 12,730.31 12,729.22 12,730.26 19.1K
11:53 12,730.08 12,730.62 12,730.04 12,730.14 38.8K
11:54 12,729.01 12,732.88 12,728.30 12,732.88 27.1K
11:55 12,732.44 12,734.58 12,732.44 12,734.58 24.8K
11:56 12,735.03 12,737.79 12,734.45 12,734.45 30.9K
11:57 12,734.37 12,734.37 12,733.93 12,733.93 27.0K
11:58 12,733.41 12,733.41 12,730.20 12,730.20 29.0K
11:59 12,730.29 12,733.21 12,730.29 12,732.89 26.1K
12:00 12,732.93 12,737.66 12,732.93 12,737.66 21.8K
12:01 12,737.95 12,738.45 12,736.51 12,736.63 22.8K
12:02 12,737.58 12,737.60 12,736.60 12,737.11 14.4K
12:03 12,737.14 12,737.26 12,733.71 12,733.71 32.8K
12:04 12,732.87 12,735.54 12,732.87 12,735.54 19.4K
12:05 12,735.23 12,735.23 12,734.21 12,734.37 21.7K
12:06 12,734.22 12,737.30 12,734.22 12,737.30 17.4K
12:07 12,738.12 12,738.12 12,737.40 12,737.40 11.6K
12:08 12,737.36 12,737.36 12,735.28 12,735.28 23.0K
12:09 12,734.94 12,735.18 12,733.99 12,733.99 32.0K
12:10 12,735.09 12,736.39 12,735.09 12,735.87 26.3K
12:11 12,734.88 12,737.01 12,734.08 12,737.01 24.5K
12:12 12,736.68 12,738.51 12,736.68 12,738.51 14.8K
12:13 12,738.69 12,739.76 12,738.69 12,739.76 30.3K
12:14 12,739.98 12,739.98 12,739.21 12,739.74 28.2K
12:15 12,739.96 12,740.98 12,739.96 12,740.62 17.0K
12:16 12,742.88 12,745.51 12,742.85 12,745.51 35.1K
12:17 12,743.90 12,743.90 12,742.11 12,742.11 35.0K
12:18 12,742.61 12,742.76 12,742.38 12,742.47 13.4K
12:19 12,743.05 12,743.05 12,738.50 12,738.50 29.2K
12:20 12,739.13 12,739.13 12,736.54 12,738.91 28.4K
12:21 12,738.76 12,738.86 12,736.06 12,736.06 13.4K
12:22 12,735.60 12,735.60 12,730.54 12,730.54 21.3K
12:23 12,730.49 12,730.49 12,729.86 12,729.86 17.4K
12:24 12,728.25 12,732.31 12,728.25 12,732.31 28.5K
12:25 12,732.01 12,734.69 12,732.01 12,734.06 21.7K
12:26 12,734.89 12,735.80 12,733.96 12,733.96 15.4K
12:27 12,732.74 12,733.75 12,732.39 12,733.75 28.8K
12:28 12,733.44 12,735.05 12,733.44 12,734.70 19.1K
12:29 12,734.93 12,736.19 12,734.85 12,735.54 13.1K
12:30 12,735.73 12,739.25 12,735.52 12,739.25 17.1K
12:31 12,740.54 12,743.75 12,740.54 12,743.75 19.5K
12:32 12,744.86 12,744.86 12,743.65 12,743.65 19.5K
12:33 12,743.81 12,747.34 12,743.81 12,744.29 31.9K
12:34 12,742.48 12,745.28 12,742.48 12,745.28 25.1K
12:35 12,745.38 12,747.21 12,745.38 12,745.91 44.0K
12:36 12,745.26 12,745.26 12,742.64 12,742.64 22.3K
12:37 12,743.12 12,743.79 12,741.60 12,741.60 10.5K
12:38 12,741.87 12,744.73 12,741.87 12,743.94 28.1K
12:39 12,743.03 12,747.14 12,743.03 12,745.27 29.7K
12:40 12,744.09 12,744.09 12,739.83 12,739.83 21.2K
12:41 12,740.06 12,740.23 12,739.54 12,740.23 29.4K
12:42 12,742.30 12,743.79 12,742.30 12,743.79 48.0K
12:43 12,745.64 12,745.64 12,743.75 12,743.75 58.9K
12:44 12,744.00 12,744.00 12,743.50 12,743.57 41.9K
12:45 12,743.46 12,743.88 12,742.23 12,743.88 37.7K
12:46 12,744.19 12,745.31 12,743.79 12,744.82 41.9K
12:47 12,744.33 12,748.64 12,744.33 12,747.50 65.2K
12:48 12,745.21 12,747.11 12,745.21 12,745.83 52.6K
12:49 12,745.87 12,745.87 12,744.39 12,744.52 30.2K
12:50 12,743.90 12,743.98 12,743.73 12,743.73 27.4K
12:51 12,742.97 12,743.45 12,741.23 12,741.23 50.0K
12:52 12,742.33 12,744.32 12,741.95 12,744.32 20.3K
12:53 12,744.63 12,745.26 12,743.33 12,743.33 17.2K
12:54 12,744.27 12,745.06 12,744.12 12,745.06 18.5K
12:55 12,744.95 12,747.25 12,744.95 12,747.25 23.5K
12:56 12,747.00 12,747.00 12,746.27 12,746.27 15.5K
12:57 12,745.90 12,748.75 12,745.90 12,748.75 27.8K
12:58 12,749.05 12,749.05 12,747.27 12,747.27 35.8K
12:59 12,747.17 12,747.17 12,744.66 12,744.93 28.3K
13:00 12,745.40 12,748.55 12,745.40 12,748.55 22.2K
13:01 12,748.61 12,749.15 12,747.64 12,747.64 17.7K
13:02 12,747.03 12,748.94 12,747.03 12,747.72 34.2K
13:03 12,747.90 12,748.95 12,747.90 12,748.93 26.2K
13:04 12,749.20 12,750.22 12,747.98 12,750.22 25.9K
13:05 12,750.16 12,752.77 12,750.16 12,752.77 62.5K
13:06 12,753.44 12,753.44 12,751.30 12,751.30 36.0K
13:07 12,751.48 12,752.31 12,751.48 12,752.10 21.4K
13:08 12,754.04 12,754.04 12,753.24 12,753.42 51.7K
13:09 12,753.80 12,753.80 12,751.90 12,751.90 38.7K
13:10 12,751.77 12,752.33 12,751.77 12,752.33 37.4K
13:11 12,752.79 12,752.79 12,752.38 12,752.45 26.9K
13:12 12,752.34 12,754.83 12,752.34 12,754.83 34.9K
13:13 12,755.81 12,757.07 12,755.81 12,757.07 33.9K
13:14 12,757.28 12,760.71 12,757.28 12,760.71 58.4K
13:15 12,760.97 12,761.04 12,759.38 12,759.38 36.9K
13:16 12,759.44 12,762.85 12,759.44 12,762.85 40.6K
13:17 12,763.25 12,765.43 12,763.25 12,765.00 25.5K
13:18 12,765.68 12,766.35 12,765.68 12,766.20 21.4K
13:19 12,765.81 12,765.81 12,763.96 12,763.96 29.6K
13:20 12,763.20 12,763.20 12,761.23 12,763.17 42.0K
13:21 12,760.42 12,760.42 12,755.81 12,755.81 33.9K
13:22 12,751.65 12,753.36 12,751.16 12,751.16 32.6K
13:23 12,751.15 12,751.15 12,749.61 12,749.61 22.9K
13:24 12,748.91 12,750.40 12,748.91 12,750.19 22.9K
13:25 12,751.17 12,756.43 12,750.94 12,756.43 43.7K
13:26 12,756.65 12,760.48 12,756.65 12,760.48 26.0K
13:27 12,760.23 12,761.14 12,760.18 12,760.18 21.6K
13:28 12,759.42 12,759.60 12,759.31 12,759.31 11.1K
13:29 12,759.23 12,759.23 12,757.68 12,757.68 20.7K
13:30 12,757.99 12,757.99 12,756.86 12,757.53 29.7K
13:31 12,757.76 12,757.76 12,755.67 12,755.67 20.8K
13:32 12,755.79 12,755.86 12,755.59 12,755.86 17.6K
13:33 12,754.86 12,754.86 12,753.58 12,753.58 30.2K
13:34 12,753.93 12,755.85 12,753.93 12,755.85 10.8K
13:35 12,757.34 12,757.34 12,754.12 12,754.12 30.2K
13:36 12,753.97 12,753.97 12,752.41 12,752.41 32.1K
13:37 12,750.73 12,751.13 12,749.60 12,750.41 40.3K
13:38 12,750.23 12,753.27 12,750.23 12,753.27 18.4K
13:39 12,754.09 12,755.00 12,753.74 12,753.74 37.1K
13:40 12,753.07 12,753.42 12,752.73 12,752.73 37.6K
13:41 12,753.12 12,753.33 12,753.11 12,753.11 11.1K
13:42 12,752.64 12,752.64 12,751.12 12,751.12 26.7K
13:43 12,750.74 12,750.74 12,748.63 12,748.63 18.4K
13:44 12,748.74 12,749.00 12,748.29 12,749.00 11.4K
13:45 12,749.99 12,750.74 12,749.89 12,749.89 31.1K
13:46 12,749.64 12,751.06 12,749.64 12,751.06 16.1K
13:47 12,751.01 12,751.49 12,751.01 12,751.49 9.1K
13:48 12,751.87 12,752.21 12,751.58 12,751.58 14.4K
13:49 12,752.40 12,752.76 12,752.18 12,752.18 30.7K
13:50 12,752.59 12,753.48 12,751.18 12,752.28 53.9K
13:51 12,752.34 12,753.61 12,752.01 12,752.01 19.7K
13:52 12,750.66 12,751.11 12,750.11 12,751.11 24.9K
13:53 12,751.53 12,752.52 12,751.53 12,752.47 20.1K
13:54 12,753.30 12,754.14 12,751.89 12,751.89 31.9K
13:55 12,752.86 12,752.86 12,751.59 12,752.21 20.6K
13:56 12,751.43 12,751.43 12,749.12 12,749.12 27.9K
13:57 12,749.23 12,749.63 12,747.85 12,747.85 21.5K
13:58 12,748.00 12,748.00 12,745.77 12,745.77 25.9K
13:59 12,746.10 12,747.02 12,745.77 12,746.41 32.6K
14:00 12,745.97 12,745.97 12,742.73 12,742.73 34.3K
14:01 12,740.84 12,741.05 12,737.55 12,737.55 45.5K
14:02 12,738.53 12,738.53 12,735.08 12,735.08 33.4K
14:03 12,734.32 12,738.11 12,734.32 12,735.23 30.2K
14:04 12,733.80 12,733.80 12,728.62 12,728.62 51.4K
14:05 12,728.18 12,733.17 12,727.96 12,733.17 32.7K
14:06 12,732.86 12,738.33 12,732.86 12,738.33 45.3K
14:07 12,740.22 12,740.61 12,738.88 12,740.61 31.1K
14:08 12,739.61 12,741.68 12,739.61 12,741.68 21.0K
14:09 12,740.87 12,740.87 12,739.04 12,739.04 49.6K
14:10 12,740.34 12,741.66 12,740.34 12,741.63 17.8K
14:11 12,742.00 12,743.42 12,742.00 12,743.42 32.5K
14:12 12,745.34 12,749.24 12,745.15 12,749.24 47.2K
14:13 12,749.50 12,750.35 12,748.59 12,748.59 49.7K
14:14 12,749.24 12,752.23 12,749.24 12,752.23 40.0K
14:15 12,753.76 12,754.53 12,752.74 12,754.53 57.1K
14:16 12,754.24 12,757.86 12,754.24 12,757.58 72.4K
14:17 12,756.06 12,757.13 12,756.06 12,757.08 40.6K
14:18 12,757.10 12,758.57 12,757.10 12,758.19 16.1K
14:19 12,758.13 12,758.13 12,756.87 12,756.87 28.2K
14:20 12,757.13 12,757.13 12,754.86 12,755.52 53.0K
14:21 12,755.38 12,755.63 12,754.83 12,755.07 30.3K
14:22 12,754.88 12,756.70 12,754.88 12,755.20 25.2K
14:23 12,754.02 12,754.02 12,750.50 12,750.50 50.6K
14:24 12,750.91 12,753.96 12,750.91 12,753.59 31.3K
14:25 12,752.25 12,752.25 12,750.95 12,751.23 17.7K
14:26 12,753.25 12,754.67 12,753.25 12,754.37 38.2K
14:27 12,753.58 12,753.58 12,749.74 12,749.74 17.7K
14:28 12,749.59 12,749.59 12,748.30 12,748.82 19.8K
14:29 12,748.79 12,750.30 12,748.79 12,750.30 14.6K
14:30 12,750.43 12,751.46 12,749.40 12,751.46 26.8K
14:31 12,750.54 12,751.34 12,750.54 12,750.89 28.8K
14:32 12,750.77 12,752.87 12,750.77 12,752.87 22.6K
14:33 12,749.75 12,749.82 12,747.65 12,747.65 52.2K
14:34 12,748.27 12,749.49 12,748.27 12,749.49 16.7K
14:35 12,749.90 12,749.90 12,748.48 12,749.28 26.1K
14:36 12,750.19 12,750.19 12,746.91 12,746.91 15.6K
14:37 12,747.45 12,751.24 12,747.32 12,751.24 27.8K
14:38 12,751.66 12,751.71 12,750.79 12,750.84 20.1K
14:39 12,750.56 12,752.22 12,750.56 12,752.22 20.1K
14:40 12,753.80 12,757.91 12,753.80 12,757.91 41.8K
14:41 12,758.31 12,759.91 12,758.31 12,759.91 21.4K
14:42 12,759.57 12,760.44 12,759.57 12,760.44 39.0K
14:43 12,759.96 12,760.41 12,759.96 12,760.41 22.8K
14:44 12,761.81 12,761.81 12,759.96 12,759.96 31.3K
14:45 12,761.33 12,761.52 12,760.95 12,760.95 46.1K
14:46 12,759.60 12,759.60 12,758.21 12,758.21 43.3K
14:47 12,756.23 12,756.88 12,756.04 12,756.88 34.5K
14:48 12,754.73 12,756.78 12,754.73 12,756.78 52.3K
14:49 12,757.29 12,757.74 12,757.29 12,757.42 13.4K
14:50 12,758.05 12,759.43 12,758.05 12,759.43 21.5K
14:51 12,759.88 12,759.88 12,758.55 12,758.84 72.4K
14:52 12,758.13 12,758.13 12,755.10 12,755.10 44.6K
14:53 12,755.20 12,755.30 12,755.07 12,755.26 18.1K
14:54 12,755.27 12,756.25 12,754.45 12,755.84 38.7K
14:55 12,755.61 12,757.85 12,755.61 12,756.80 45.9K
14:56 12,757.60 12,757.60 12,757.32 12,757.59 39.2K
14:57 12,757.53 12,757.53 12,753.44 12,753.61 30.6K
14:58 12,753.53 12,753.53 12,752.68 12,752.68 19.1K
14:59 12,755.34 12,756.35 12,755.22 12,755.79 40.8K
15:00 12,755.27 12,755.33 12,753.42 12,755.33 34.0K
15:01 12,756.41 12,756.53 12,754.35 12,754.35 37.9K
15:02 12,753.68 12,754.53 12,753.68 12,754.44 20.3K
15:03 12,753.76 12,753.76 12,752.45 12,752.83 31.4K
15:04 12,752.95 12,752.95 12,751.68 12,751.68 28.1K
15:05 12,752.17 12,755.65 12,752.04 12,755.65 48.9K
15:06 12,755.37 12,757.02 12,755.37 12,756.61 35.5K
15:07 12,755.70 12,756.43 12,755.14 12,756.43 23.8K
15:08 12,756.65 12,756.65 12,753.94 12,753.94 35.9K
15:09 12,754.57 12,754.57 12,754.34 12,754.45 28.9K
15:10 12,754.18 12,754.18 12,752.73 12,752.73 29.0K
15:11 12,753.11 12,754.78 12,753.11 12,754.75 41.9K
15:12 12,755.07 12,755.07 12,752.43 12,752.43 72.8K
15:13 12,752.03 12,752.43 12,751.95 12,751.95 37.2K
15:14 12,751.15 12,751.49 12,749.98 12,749.98 53.7K
15:15 12,748.11 12,749.22 12,747.59 12,749.22 107.9K
15:16 12,748.50 12,749.18 12,748.50 12,748.61 31.6K
15:17 12,748.63 12,749.07 12,747.97 12,748.41 38.3K
15:18 12,747.91 12,748.54 12,747.22 12,747.22 32.7K
15:19 12,747.49 12,747.49 12,744.73 12,745.09 59.3K
15:20 12,746.11 12,748.19 12,745.64 12,748.19 51.5K
15:21 12,748.56 12,748.88 12,746.82 12,746.82 69.7K
15:22 12,746.21 12,746.21 12,744.85 12,744.85 45.9K
15:23 12,745.96 12,746.81 12,745.96 12,746.21 37.5K
15:24 12,745.07 12,745.07 12,742.42 12,742.42 32.6K
15:25 12,741.89 12,742.31 12,741.15 12,742.31 61.2K
15:26 12,743.18 12,744.06 12,743.18 12,743.18 51.7K
15:27 12,744.67 12,745.57 12,744.67 12,745.57 28.1K
15:28 12,745.18 12,745.18 12,744.28 12,744.43 36.8K
15:29 12,744.10 12,745.68 12,744.10 12,745.26 35.3K
15:30 12,746.15 12,746.66 12,745.99 12,746.66 60.5K
15:31 12,746.34 12,748.01 12,746.34 12,748.01 40.9K
15:32 12,748.93 12,749.58 12,748.93 12,749.58 20.6K
15:33 12,749.22 12,749.44 12,748.11 12,748.11 55.9K
15:34 12,748.18 12,748.18 12,745.74 12,745.74 56.7K
15:35 12,744.53 12,745.35 12,744.51 12,744.51 43.2K
15:36 12,743.53 12,744.23 12,741.91 12,741.91 39.0K
15:37 12,741.63 12,742.20 12,741.40 12,742.20 48.2K
15:38 12,744.25 12,744.43 12,742.99 12,742.99 44.9K
15:39 12,743.32 12,744.71 12,743.32 12,744.71 37.0K
15:40 12,744.79 12,744.97 12,744.53 12,744.97 37.3K
15:41 12,744.39 12,745.87 12,744.39 12,745.87 45.9K
15:42 12,747.32 12,748.75 12,747.32 12,748.75 60.5K
15:43 12,749.89 12,750.24 12,749.12 12,750.17 61.8K
15:44 12,750.21 12,750.31 12,749.29 12,749.29 63.6K
15:45 12,749.04 12,749.23 12,746.45 12,746.45 45.3K
15:46 12,747.07 12,747.07 12,746.01 12,746.81 78.6K
15:47 12,746.59 12,746.59 12,745.61 12,745.83 59.8K
15:48 12,744.95 12,744.95 12,743.23 12,743.23 72.8K
15:49 12,742.30 12,742.30 12,741.04 12,741.91 102.5K
15:50 12,742.09 12,754.21 12,742.09 12,749.24 249.1K
15:51 12,748.80 12,750.71 12,748.80 12,749.95 134.2K
15:52 12,750.24 12,750.30 12,749.79 12,749.79 115.8K
15:53 12,750.62 12,750.62 12,750.32 12,750.48 142.2K
15:54 12,751.44 12,751.65 12,750.63 12,751.65 135.8K
15:55 12,752.13 12,753.41 12,750.70 12,753.41 238.9K
15:56 12,754.57 12,754.57 12,749.90 12,749.90 287.5K
15:57 12,748.62 12,753.63 12,748.62 12,752.51 190.3K
15:58 12,752.69 12,754.00 12,752.04 12,752.04 213.9K
15:59 12,752.28 12,754.75 12,752.28 12,754.75 330.7K
16:00 12,753.91 12,753.91 12,753.41 12,753.41 20,210.6K
16:01 12,753.41 12,753.41 12,753.41 12,753.41 723.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available