S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,805.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,054.84 8,199.79 8,054.84 8,188.32 94.5K
09:31 8,192.18 8,192.18 8,166.90 8,166.90 53.9K
09:32 8,164.16 8,165.83 8,164.16 8,164.37 21.9K
09:33 8,164.09 8,164.09 8,156.72 8,158.29 10.3K
09:34 8,157.93 8,164.12 8,157.35 8,157.35 14.1K
09:35 8,158.40 8,158.40 8,150.20 8,153.40 29.6K
09:36 8,153.35 8,153.35 8,137.86 8,137.86 55.3K
09:37 8,136.70 8,136.81 8,134.22 8,134.22 19.2K
09:38 8,134.65 8,140.32 8,134.65 8,140.32 13.6K
09:39 8,136.37 8,138.03 8,129.82 8,129.82 11.7K
09:40 8,131.61 8,132.68 8,115.01 8,115.01 19.4K
09:41 8,121.27 8,126.06 8,114.85 8,114.85 77.2K
09:42 8,111.79 8,111.79 8,105.96 8,105.96 17.3K
09:43 8,108.13 8,126.71 8,108.13 8,126.71 18.3K
09:44 8,122.46 8,122.99 8,120.48 8,122.99 11.9K
09:45 8,124.51 8,127.84 8,122.21 8,127.84 22.8K
09:46 8,128.62 8,130.78 8,128.62 8,130.39 18.0K
09:47 8,131.04 8,131.04 8,124.78 8,124.78 21.7K
09:48 8,125.00 8,127.44 8,125.00 8,127.13 11.5K
09:49 8,120.49 8,120.49 8,118.05 8,120.31 30.0K
09:50 8,119.89 8,122.96 8,119.89 8,121.97 14.0K
09:51 8,119.59 8,119.59 8,105.18 8,112.41 21.7K
09:52 8,103.35 8,109.42 8,103.35 8,109.42 7.6K
09:53 8,109.25 8,139.75 8,109.25 8,139.75 21.7K
09:54 8,146.56 8,146.83 8,145.97 8,145.97 10.2K
09:55 8,145.40 8,146.30 8,142.40 8,144.13 12.5K
09:56 8,143.68 8,146.81 8,143.68 8,145.37 10.6K
09:57 8,143.95 8,143.95 8,134.52 8,134.52 13.1K
09:58 8,134.02 8,135.13 8,131.83 8,135.13 34.0K
09:59 8,136.07 8,136.80 8,136.03 8,136.76 9.8K
10:00 8,136.97 8,143.64 8,136.97 8,143.64 12.4K
10:01 8,143.62 8,146.97 8,142.83 8,142.83 11.2K
10:02 8,141.11 8,141.40 8,139.23 8,140.11 34.0K
10:03 8,144.39 8,159.82 8,144.39 8,159.82 32.7K
10:04 8,159.79 8,159.79 8,159.50 8,159.50 7.1K
10:05 8,162.40 8,162.40 8,150.82 8,151.35 14.3K
10:06 8,153.95 8,156.27 8,153.95 8,156.27 10.9K
10:07 8,155.91 8,155.91 8,150.75 8,150.75 8.5K
10:08 8,150.69 8,159.51 8,150.69 8,159.51 11.1K
10:09 8,159.25 8,159.25 8,157.17 8,157.57 8.1K
10:10 8,154.00 8,156.49 8,154.00 8,156.49 10.8K
10:11 8,155.48 8,155.48 8,151.58 8,153.14 18.0K
10:12 8,152.06 8,152.77 8,148.35 8,149.21 11.6K
10:13 8,150.03 8,155.42 8,150.03 8,155.42 21.7K
10:14 8,156.17 8,156.52 8,155.97 8,156.52 8.5K
10:15 8,158.56 8,158.94 8,154.98 8,154.98 11.3K
10:16 8,154.97 8,154.97 8,153.27 8,153.66 14.0K
10:17 8,148.41 8,148.41 8,146.17 8,147.23 15.4K
10:18 8,146.82 8,146.82 8,145.98 8,145.98 3.1K
10:19 8,145.30 8,148.26 8,145.30 8,148.26 9.3K
10:20 8,148.74 8,148.74 8,147.08 8,147.08 6.1K
10:21 8,147.23 8,155.43 8,147.23 8,155.43 19.7K
10:22 8,151.74 8,151.74 8,150.14 8,150.71 6.7K
10:23 8,150.03 8,151.54 8,149.35 8,151.54 22.7K
10:24 8,151.85 8,151.96 8,148.03 8,148.03 25.1K
10:25 8,146.67 8,147.31 8,146.67 8,147.31 4.7K
10:26 8,146.70 8,146.70 8,143.90 8,143.90 7.0K
10:27 8,139.90 8,141.47 8,139.90 8,141.47 12.2K
10:28 8,142.12 8,142.12 8,138.81 8,138.81 50.2K
10:29 8,138.84 8,141.67 8,138.84 8,141.54 6.5K
10:30 8,140.83 8,141.10 8,139.23 8,141.10 14.7K
10:31 8,140.61 8,140.61 8,132.96 8,132.96 41.0K
10:32 8,132.96 8,132.96 8,130.77 8,130.77 11.0K
10:33 8,129.79 8,135.45 8,129.74 8,134.10 14.7K
10:34 8,132.19 8,135.26 8,131.47 8,135.26 43.9K
10:35 8,135.64 8,136.84 8,135.51 8,135.51 20.1K
10:36 8,135.35 8,135.53 8,134.52 8,135.53 14.2K
10:37 8,135.66 8,136.46 8,133.86 8,136.46 32.6K
10:38 8,137.15 8,137.15 8,134.73 8,134.73 18.6K
10:39 8,135.23 8,139.79 8,135.23 8,139.79 16.1K
10:40 8,145.62 8,145.70 8,145.29 8,145.70 4.8K
10:41 8,144.95 8,144.95 8,129.34 8,129.34 25.5K
10:42 8,127.26 8,127.26 8,122.96 8,122.96 8.8K
10:43 8,122.36 8,123.34 8,115.73 8,115.73 13.9K
10:44 8,114.13 8,114.28 8,109.98 8,109.98 16.3K
10:45 8,111.41 8,111.41 8,109.32 8,110.55 17.1K
10:46 8,110.72 8,110.72 8,108.96 8,108.96 3.9K
10:47 8,107.41 8,108.61 8,107.41 8,108.61 16.3K
10:48 8,108.49 8,108.49 8,104.53 8,104.99 37.3K
10:49 8,105.21 8,106.20 8,105.21 8,106.03 9.2K
10:50 8,105.48 8,105.48 8,101.77 8,101.77 14.1K
10:51 8,100.49 8,100.68 8,093.42 8,093.42 12.9K
10:52 8,091.18 8,091.51 8,090.73 8,090.73 5.1K
10:53 8,090.56 8,090.56 8,090.11 8,090.11 4.9K
10:54 8,089.54 8,093.43 8,087.26 8,093.43 20.8K
10:55 8,092.51 8,092.51 8,090.17 8,090.17 25.8K
10:56 8,090.01 8,090.42 8,090.01 8,090.42 24.6K
10:57 8,086.53 8,086.53 8,080.73 8,080.73 45.6K
10:58 8,075.05 8,075.41 8,069.58 8,069.58 33.5K
10:59 8,068.06 8,069.51 8,068.06 8,069.41 9.3K
11:00 8,066.33 8,066.33 8,061.51 8,061.51 42.7K
11:01 8,060.50 8,060.50 8,058.52 8,058.90 8.5K
11:02 8,059.33 8,062.24 8,058.79 8,062.24 7.3K
11:03 8,063.02 8,063.02 8,062.28 8,062.28 7.9K
11:04 8,062.28 8,062.52 8,062.19 8,062.19 2.4K
11:05 8,062.46 8,062.46 8,049.47 8,049.47 35.1K
11:06 8,050.96 8,050.96 8,048.92 8,049.39 19.7K
11:07 8,048.35 8,049.31 8,047.80 8,047.80 5.6K
11:08 8,048.29 8,048.29 8,043.79 8,043.79 16.3K
11:09 8,044.07 8,044.26 8,043.04 8,043.04 14.8K
11:10 8,043.23 8,043.23 8,040.75 8,040.75 12.9K
11:11 8,040.75 8,040.75 8,037.52 8,037.52 4.4K
11:12 8,037.52 8,037.69 8,026.52 8,026.52 28.5K
11:13 8,026.29 8,028.02 8,025.95 8,027.38 48.3K
11:14 8,028.06 8,029.07 8,028.06 8,029.07 12.5K
11:15 8,029.85 8,030.73 8,029.22 8,030.73 16.6K
11:16 8,031.22 8,031.48 8,029.70 8,030.03 11.9K
11:17 8,029.31 8,029.31 8,013.61 8,013.61 18.4K
11:18 8,012.73 8,013.30 8,012.73 8,013.30 19.7K
11:19 8,014.87 8,016.20 8,014.87 8,016.20 16.1K
11:20 8,017.98 8,023.35 8,017.98 8,023.35 22.9K
11:21 8,024.96 8,031.78 8,024.96 8,031.56 10.9K
11:22 8,030.86 8,031.58 8,027.14 8,027.14 16.2K
11:23 8,022.82 8,022.82 8,012.18 8,012.18 19.5K
11:24 8,013.00 8,013.00 8,011.71 8,011.74 7.1K
11:25 8,011.38 8,012.78 8,011.23 8,012.78 4.5K
11:26 8,012.44 8,014.61 8,012.44 8,014.22 3.8K
11:27 8,014.49 8,016.57 8,014.49 8,016.57 5.4K
11:28 8,016.57 8,016.57 8,015.51 8,015.51 7.3K
11:29 8,016.85 8,017.08 8,008.42 8,008.42 8.7K
11:30 8,008.04 8,008.04 8,005.72 8,007.25 32.7K
11:31 8,007.32 8,010.53 8,007.32 8,009.01 16.4K
11:32 8,009.01 8,009.22 8,008.58 8,009.07 8.2K
11:33 8,006.99 8,018.44 8,004.91 8,018.44 16.7K
11:34 8,018.28 8,022.17 8,018.28 8,022.17 12.7K
11:35 8,026.51 8,028.93 8,022.42 8,022.42 10.9K
11:36 8,024.72 8,025.54 8,024.72 8,025.15 4.3K
11:37 8,024.30 8,027.27 8,024.30 8,027.27 14.4K
11:38 8,027.63 8,034.74 8,027.63 8,034.74 22.6K
11:39 8,038.12 8,039.14 8,038.12 8,038.73 35.9K
11:40 8,038.62 8,038.62 8,034.21 8,034.30 14.2K
11:41 8,034.49 8,038.46 8,034.49 8,038.46 8.8K
11:42 8,039.21 8,042.91 8,038.51 8,041.15 9.1K
11:43 8,040.76 8,040.76 8,038.59 8,039.12 5.5K
11:44 8,038.94 8,038.94 8,035.25 8,035.25 4.0K
11:45 8,035.08 8,035.64 8,034.69 8,035.64 4.5K
11:46 8,036.06 8,036.06 8,033.60 8,033.60 6.0K
11:47 8,032.72 8,032.72 8,032.04 8,032.50 3.1K
11:48 8,032.50 8,032.50 8,031.31 8,031.31 3.5K
11:49 8,031.24 8,031.24 8,023.70 8,023.70 17.8K
11:50 8,023.52 8,024.05 8,022.27 8,022.27 15.0K
11:51 8,022.27 8,022.27 8,019.86 8,019.86 5.8K
11:52 8,020.17 8,020.81 8,020.17 8,020.62 6.1K
11:53 8,018.97 8,019.87 8,018.59 8,019.87 2.6K
11:54 8,019.87 8,019.87 8,019.36 8,019.36 3.5K
11:55 8,020.34 8,020.67 8,020.34 8,020.67 2.5K
11:56 8,020.09 8,021.73 8,020.09 8,021.73 11.5K
11:57 8,021.92 8,029.45 8,021.92 8,029.42 24.7K
11:58 8,029.42 8,029.46 8,028.01 8,028.40 21.0K
11:59 8,028.50 8,028.66 8,028.34 8,028.34 13.0K
12:00 8,028.98 8,028.98 8,025.31 8,025.31 21.7K
12:01 8,025.42 8,025.82 8,025.42 8,025.43 5.9K
12:02 8,025.61 8,031.38 8,025.61 8,031.38 7.4K
12:03 8,030.88 8,036.30 8,030.88 8,036.30 12.1K
12:04 8,035.96 8,039.30 8,035.96 8,038.71 9.8K
12:05 8,038.55 8,042.40 8,038.55 8,042.40 15.1K
12:06 8,045.82 8,045.82 8,040.58 8,040.58 22.1K
12:07 8,040.74 8,040.74 8,031.80 8,031.80 12.0K
12:08 8,031.61 8,032.68 8,031.61 8,032.68 13.0K
12:09 8,032.40 8,032.49 8,031.90 8,032.10 4.1K
12:10 8,030.97 8,030.97 8,030.20 8,030.57 8.5K
12:11 8,030.57 8,030.57 8,029.84 8,029.84 1.8K
12:12 8,029.74 8,029.74 8,029.18 8,029.36 11.4K
12:13 8,030.37 8,031.19 8,030.37 8,031.19 7.4K
12:14 8,031.05 8,039.16 8,031.05 8,038.82 11.6K
12:15 8,032.74 8,032.74 8,028.17 8,028.54 31.2K
12:16 8,028.42 8,028.43 8,020.79 8,028.43 55.5K
12:17 8,026.37 8,027.89 8,021.72 8,021.72 21.2K
12:18 8,022.34 8,022.34 8,021.91 8,022.33 9.3K
12:19 8,022.33 8,023.71 8,022.00 8,022.00 9.2K
12:20 8,021.29 8,022.77 8,021.10 8,022.77 15.4K
12:21 8,024.13 8,029.96 8,024.13 8,029.96 28.6K
12:22 8,029.96 8,031.01 8,029.96 8,030.01 16.1K
12:23 8,027.97 8,029.35 8,025.79 8,025.79 16.7K
12:24 8,022.44 8,022.44 8,021.31 8,022.03 4.6K
12:25 8,020.67 8,021.27 8,020.67 8,021.27 6.6K
12:26 8,020.76 8,020.76 8,018.22 8,018.22 17.9K
12:27 8,018.81 8,020.80 8,018.81 8,020.80 12.5K
12:28 8,021.36 8,021.39 8,021.20 8,021.39 21.5K
12:29 8,021.39 8,027.07 8,021.39 8,027.07 18.3K
12:30 8,027.34 8,031.79 8,027.34 8,031.79 5.2K
12:31 8,032.84 8,032.84 8,020.91 8,020.91 19.1K
12:32 8,015.62 8,016.08 8,015.33 8,016.08 21.0K
12:33 8,016.08 8,018.03 8,016.08 8,018.03 4.9K
12:34 8,019.40 8,022.80 8,019.40 8,022.80 11.4K
12:35 8,023.00 8,023.00 8,019.11 8,019.11 13.5K
12:36 8,018.03 8,018.03 8,014.81 8,015.48 5.7K
12:37 8,015.07 8,015.07 8,012.34 8,012.34 5.0K
12:38 8,008.12 8,008.14 8,006.44 8,006.44 8.7K
12:39 8,006.14 8,006.30 8,005.64 8,005.64 30.2K
12:40 8,004.48 8,006.28 8,004.48 8,006.28 43.3K
12:41 8,004.73 8,004.73 7,993.07 7,993.07 32.1K
12:42 7,992.96 7,993.46 7,992.69 7,993.46 8.1K
12:43 7,993.53 7,993.60 7,992.79 7,992.79 10.9K
12:44 7,992.93 7,993.92 7,992.93 7,993.61 4.1K
12:45 7,993.75 7,993.75 7,993.14 7,993.14 5.1K
12:46 7,995.47 8,001.90 7,995.47 8,001.67 32.1K
12:47 8,001.47 8,002.37 7,997.47 7,997.47 13.5K
12:48 7,994.56 8,008.60 7,993.91 8,008.60 60.8K
12:49 8,006.69 8,006.69 8,004.04 8,004.04 8.9K
12:50 8,004.87 8,006.23 8,002.83 8,002.83 4.8K
12:51 7,998.73 8,003.22 7,998.73 8,003.22 10.7K
12:52 8,005.07 8,005.07 8,004.91 8,004.91 1.3K
12:53 8,005.36 8,005.36 8,003.91 8,003.91 5.0K
12:54 8,001.86 8,001.86 7,998.51 7,998.51 9.6K
12:55 7,997.63 7,997.63 7,996.72 7,996.72 7.5K
12:56 7,996.80 7,996.80 7,995.21 7,995.21 3.9K
12:57 7,989.69 7,989.69 7,979.55 7,979.55 39.9K
12:58 7,979.43 7,979.43 7,979.00 7,979.39 4.4K
12:59 7,979.10 7,980.10 7,978.54 7,980.10 9.0K
13:00 7,980.12 7,980.12 7,973.12 7,973.32 14.3K
13:01 7,969.37 7,969.37 7,966.03 7,966.03 14.1K
13:02 7,965.33 7,965.33 7,958.98 7,960.92 20.6K
13:03 7,959.67 7,959.67 7,956.76 7,956.76 16.8K
13:04 7,956.76 7,956.76 7,955.26 7,956.26 4.8K
13:05 7,969.10 7,975.78 7,969.10 7,975.78 31.7K
13:06 7,975.78 7,976.36 7,975.24 7,975.24 8.1K
13:07 7,974.88 7,975.17 7,965.86 7,965.86 17.3K
13:08 7,966.06 7,966.06 7,963.51 7,963.51 6.8K
13:09 7,961.01 7,961.01 7,959.08 7,959.08 8.9K
13:10 7,957.92 7,957.92 7,956.95 7,957.13 3.8K
13:11 7,956.46 7,957.21 7,954.74 7,954.74 6.0K
13:12 7,950.52 7,950.52 7,941.88 7,941.88 41.0K
13:13 7,940.55 7,942.59 7,940.55 7,942.59 12.3K
13:14 7,941.81 7,942.10 7,941.77 7,942.10 28.7K
13:15 7,941.20 7,949.27 7,941.20 7,949.27 23.9K
13:16 7,950.95 7,950.95 7,948.80 7,949.66 8.2K
13:17 7,949.35 7,949.35 7,948.42 7,948.42 5.4K
13:18 7,948.27 7,948.27 7,946.12 7,946.12 29.6K
13:19 7,951.55 7,954.89 7,950.83 7,951.94 50.8K
13:20 7,951.25 7,952.85 7,949.76 7,949.76 25.3K
13:21 7,949.87 7,949.96 7,948.95 7,949.48 33.2K
13:22 7,949.62 7,949.72 7,944.09 7,944.09 16.1K
13:23 7,942.92 7,943.30 7,942.61 7,943.30 7.4K
13:24 7,943.48 7,943.48 7,940.63 7,940.63 21.0K
13:25 7,941.05 7,943.50 7,941.05 7,943.40 17.3K
13:26 7,942.77 7,949.23 7,942.77 7,949.23 13.0K
13:27 7,946.55 7,946.73 7,946.00 7,946.21 8.1K
13:28 7,940.85 7,940.85 7,935.12 7,935.12 38.1K
13:29 7,933.03 7,934.71 7,933.03 7,933.92 27.9K
13:30 7,937.56 7,937.58 7,936.45 7,937.58 14.7K
13:31 7,936.44 7,938.68 7,936.44 7,938.68 11.4K
13:32 7,938.60 7,939.86 7,938.60 7,939.86 22.0K
13:33 7,944.89 7,945.14 7,944.42 7,945.14 13.8K
13:34 7,948.18 7,948.18 7,945.95 7,946.59 8.9K
13:35 7,948.86 7,962.59 7,945.40 7,962.59 96.2K
13:36 7,963.73 7,964.39 7,962.00 7,962.00 30.8K
13:37 7,959.71 7,959.71 7,954.66 7,955.53 6.1K
13:38 7,954.69 7,958.54 7,952.88 7,958.54 8.5K
13:39 7,957.60 7,957.60 7,956.00 7,956.00 11.8K
13:40 7,956.25 7,956.59 7,956.25 7,956.55 20.8K
13:41 7,955.98 7,955.98 7,951.33 7,951.33 5.9K
13:42 7,956.91 7,962.00 7,956.91 7,962.00 29.6K
13:43 7,962.07 7,973.99 7,961.88 7,973.99 35.4K
13:44 7,972.98 7,974.47 7,971.39 7,974.47 6.7K
13:45 7,974.54 7,974.54 7,973.18 7,973.18 6.4K
13:46 7,972.16 7,972.16 7,961.07 7,961.07 11.6K
13:47 7,960.96 7,960.96 7,952.65 7,952.74 9.9K
13:48 7,951.23 7,951.85 7,951.05 7,951.85 7.3K
13:49 7,951.47 7,952.03 7,950.64 7,950.64 8.5K
13:50 7,949.30 7,949.30 7,942.17 7,942.17 25.3K
13:51 7,942.20 7,944.39 7,942.20 7,943.84 16.9K
13:52 7,942.42 7,944.69 7,941.37 7,944.69 8.6K
13:53 7,949.51 7,949.75 7,949.20 7,949.45 8.7K
13:54 7,949.45 7,949.45 7,947.64 7,948.30 1.2K
13:55 7,946.46 7,946.46 7,942.31 7,942.31 23.5K
13:56 7,942.56 7,943.77 7,942.56 7,943.12 11.9K
13:57 7,943.88 7,943.88 7,942.77 7,943.10 8.0K
13:58 7,943.10 7,947.03 7,943.10 7,946.48 13.2K
13:59 7,944.64 7,944.64 7,944.27 7,944.27 4.1K
14:00 7,944.42 7,944.50 7,943.09 7,943.09 3.8K
14:01 7,942.05 7,942.48 7,941.74 7,941.74 4.3K
14:02 7,941.16 7,942.49 7,940.78 7,942.49 5.8K
14:03 7,942.49 7,942.89 7,942.49 7,942.69 15.5K
14:04 7,942.69 7,942.69 7,941.30 7,941.38 10.0K
14:05 7,943.04 7,945.20 7,943.04 7,944.05 31.1K
14:06 7,942.43 7,942.43 7,938.21 7,940.80 29.4K
14:07 7,940.80 7,941.35 7,938.94 7,938.94 15.0K
14:08 7,939.02 7,943.02 7,939.02 7,943.02 75.7K
14:09 7,941.84 7,941.84 7,937.54 7,937.54 23.8K
14:10 7,938.20 7,938.20 7,937.67 7,937.67 15.4K
14:11 7,934.97 7,934.97 7,930.57 7,930.57 60.0K
14:12 7,927.56 7,927.63 7,927.13 7,927.63 36.9K
14:13 7,927.87 7,927.87 7,925.18 7,925.25 27.4K
14:14 7,924.04 7,924.04 7,921.69 7,921.69 41.7K
14:15 7,922.22 7,922.48 7,921.74 7,921.74 24.5K
14:16 7,923.96 7,925.19 7,923.78 7,925.19 9.2K
14:17 7,923.92 7,930.24 7,923.92 7,929.48 559.4K
14:18 7,929.39 7,929.39 7,925.78 7,925.78 5.4K
14:19 7,925.21 7,928.04 7,925.21 7,928.04 20.6K
14:20 7,927.71 7,928.09 7,925.65 7,925.65 3.7K
14:21 7,924.53 7,926.11 7,924.53 7,926.11 8.5K
14:22 7,926.42 7,926.42 7,923.96 7,923.96 21.8K
14:23 7,923.54 7,923.54 7,922.92 7,922.92 14.8K
14:24 7,922.92 7,922.92 7,921.57 7,921.66 5.3K
14:25 7,921.39 7,921.39 7,917.32 7,917.32 13.0K
14:26 7,913.38 7,914.33 7,912.65 7,914.33 37.5K
14:27 7,915.20 7,916.77 7,914.18 7,916.77 17.3K
14:28 7,912.02 7,912.02 7,909.98 7,910.42 7.7K
14:29 7,909.04 7,909.04 7,900.71 7,900.71 48.2K
14:30 7,900.99 7,944.47 7,900.99 7,944.47 84.1K
14:31 7,941.22 7,944.58 7,939.43 7,939.43 17.9K
14:32 7,938.32 7,938.32 7,935.29 7,935.29 7.2K
14:33 7,934.39 7,934.39 7,924.28 7,924.28 8.5K
14:34 7,924.12 7,924.12 7,920.00 7,920.00 8.6K
14:35 7,920.01 7,921.94 7,920.01 7,920.97 14.7K
14:36 7,916.37 7,916.52 7,915.74 7,915.74 12.1K
14:37 7,915.74 7,915.74 7,912.85 7,913.12 3.3K
14:38 7,910.01 7,910.01 7,908.28 7,908.67 7.4K
14:39 7,909.19 7,909.19 7,904.81 7,907.98 6.0K
14:40 7,907.75 7,907.75 7,899.06 7,899.31 8.6K
14:41 7,898.25 7,898.46 7,897.58 7,897.58 8.2K
14:42 7,896.47 7,896.47 7,893.66 7,893.66 13.0K
14:43 7,893.29 7,893.29 7,891.79 7,892.04 11.1K
14:44 7,892.02 7,892.02 7,887.24 7,887.24 11.4K
14:45 7,886.88 7,890.51 7,886.88 7,890.51 15.2K
14:46 7,894.38 7,907.66 7,893.25 7,907.66 33.1K
14:47 7,902.59 7,902.59 7,895.06 7,895.06 39.0K
14:48 7,894.81 7,896.26 7,894.81 7,896.26 8.5K
14:49 7,899.46 7,901.45 7,899.14 7,901.45 13.2K
14:50 7,900.13 7,901.28 7,900.13 7,901.28 5.3K
14:51 7,901.47 7,901.47 7,900.27 7,900.27 5.8K
14:52 7,900.43 7,900.43 7,893.18 7,897.21 15.3K
14:53 7,897.26 7,898.83 7,895.96 7,895.96 5.7K
14:54 7,893.79 7,893.79 7,888.92 7,888.92 9.2K
14:55 7,888.30 7,888.30 7,885.88 7,885.89 12.5K
14:56 7,884.91 7,884.91 7,881.77 7,881.77 22.3K
14:57 7,878.22 7,879.51 7,877.54 7,879.51 19.3K
14:58 7,877.92 7,878.06 7,877.55 7,877.55 7.0K
14:59 7,877.82 7,878.51 7,875.45 7,875.45 6.9K
15:00 7,875.26 7,875.42 7,875.08 7,875.08 6.0K
15:01 7,871.52 7,874.41 7,871.52 7,874.41 12.9K
15:02 7,874.47 7,876.64 7,874.14 7,876.64 7.2K
15:03 7,877.33 7,880.40 7,877.33 7,879.84 16.8K
15:04 7,879.05 7,879.28 7,876.98 7,878.50 18.6K
15:05 7,877.97 7,878.12 7,876.77 7,876.77 13.9K
15:06 7,874.45 7,874.45 7,872.55 7,872.55 224.9K
15:07 7,871.66 7,874.15 7,870.95 7,874.15 38.2K
15:08 7,874.43 7,874.43 7,870.74 7,870.74 14.0K
15:09 7,870.89 7,870.89 7,867.23 7,867.23 11.2K
15:10 7,864.57 7,867.32 7,861.31 7,867.32 34.5K
15:11 7,867.03 7,867.03 7,865.69 7,865.69 16.3K
15:12 7,864.78 7,864.78 7,863.81 7,863.81 28.6K
15:13 7,864.12 7,864.12 7,859.05 7,860.93 38.2K
15:14 7,861.58 7,861.58 7,857.07 7,857.07 38.6K
15:15 7,853.74 7,853.74 7,852.43 7,853.56 13.3K
15:16 7,854.46 7,854.46 7,852.92 7,852.92 28.3K
15:17 7,851.31 7,851.31 7,843.51 7,843.51 31.8K
15:18 7,843.57 7,846.99 7,843.57 7,846.99 20.3K
15:19 7,842.63 7,843.22 7,838.91 7,838.91 43.9K
15:20 7,838.24 7,838.47 7,837.01 7,837.34 17.0K
15:21 7,841.14 7,841.14 7,837.42 7,838.51 22.5K
15:22 7,838.32 7,838.32 7,836.22 7,836.22 10.2K
15:23 7,835.37 7,835.37 7,835.24 7,835.35 14.3K
15:24 7,835.50 7,841.09 7,835.50 7,837.15 35.2K
15:25 7,835.82 7,839.48 7,835.82 7,839.48 13.0K
15:26 7,841.84 7,853.05 7,841.84 7,849.53 37.9K
15:27 7,849.73 7,858.25 7,849.73 7,858.25 37.7K
15:28 7,859.47 7,859.47 7,858.46 7,858.46 21.4K
15:29 7,861.22 7,862.03 7,859.24 7,859.24 9.1K
15:30 7,858.07 7,858.07 7,855.89 7,855.89 19.8K
15:31 7,857.07 7,858.27 7,856.52 7,856.57 9.2K
15:32 7,856.07 7,856.07 7,853.01 7,853.01 16.3K
15:33 7,851.14 7,851.31 7,850.33 7,850.74 22.7K
15:34 7,850.64 7,854.70 7,850.64 7,854.70 25.1K
15:35 7,851.82 7,851.82 7,838.29 7,838.29 37.7K
15:36 7,837.20 7,837.20 7,835.39 7,835.39 28.0K
15:37 7,834.47 7,835.33 7,833.36 7,833.36 23.7K
15:38 7,833.30 7,833.30 7,826.51 7,826.51 39.4K
15:39 7,823.67 7,823.98 7,820.76 7,820.76 88.7K
15:40 7,822.25 7,833.41 7,822.10 7,833.41 69.6K
15:41 7,838.01 7,838.01 7,834.87 7,834.87 30.4K
15:42 7,835.83 7,839.02 7,833.82 7,833.82 59.8K
15:43 7,834.75 7,834.75 7,834.09 7,834.42 24.7K
15:44 7,834.51 7,834.51 7,826.70 7,826.70 25.0K
15:45 7,826.10 7,826.10 7,823.08 7,823.97 23.8K
15:46 7,824.29 7,824.87 7,823.36 7,823.70 23.6K
15:47 7,821.84 7,821.84 7,816.10 7,816.10 40.1K
15:48 7,816.36 7,820.48 7,816.36 7,820.48 23.9K
15:49 7,817.16 7,818.36 7,817.16 7,817.81 24.7K
15:50 7,820.65 7,834.07 7,820.65 7,834.07 116.2K
15:51 7,834.44 7,838.80 7,834.44 7,836.96 42.3K
15:52 7,841.90 7,849.58 7,841.90 7,849.58 65.8K
15:53 7,853.45 7,858.83 7,853.45 7,858.83 61.0K
15:54 7,860.06 7,866.89 7,860.06 7,866.89 48.0K
15:55 7,868.83 7,872.59 7,868.71 7,872.59 75.1K
15:56 7,874.78 7,884.13 7,874.78 7,884.13 94.6K
15:57 7,880.99 7,883.69 7,880.99 7,883.01 67.6K
15:58 7,884.03 7,884.03 7,881.24 7,881.51 141.5K
15:59 7,882.47 7,884.79 7,880.51 7,884.79 171.6K
16:00 7,883.80 7,883.80 7,881.92 7,881.92 2,221.7K
16:01 7,881.92 7,881.92 7,881.92 7,881.92 50.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available