S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,710.66
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,229.01 9,235.37 9,229.01 9,235.13 66.2K
09:31 9,233.72 9,233.72 9,185.37 9,186.84 67.1K
09:32 9,184.64 9,185.15 9,183.57 9,183.57 20.4K
09:33 9,183.19 9,240.91 9,183.19 9,240.91 5.8K
09:34 9,240.91 9,240.91 9,235.18 9,240.16 46.0K
09:35 9,239.67 9,240.85 9,239.67 9,240.70 46.5K
09:36 9,241.07 9,241.85 9,240.68 9,241.85 250.8K
09:37 9,245.09 9,254.21 9,245.09 9,254.21 7.8K
09:38 9,254.38 9,258.73 9,254.38 9,258.73 28.6K
09:39 9,258.73 9,259.36 9,258.24 9,258.74 8.8K
09:40 9,258.05 9,258.74 9,257.43 9,257.43 21.8K
09:41 9,261.46 9,265.95 9,261.46 9,265.95 5.0K
09:42 9,266.12 9,266.38 9,266.12 9,266.38 12.4K
09:43 9,266.05 9,268.30 9,266.05 9,268.30 26.8K
09:44 9,270.07 9,270.07 9,267.52 9,267.52 10.6K
09:45 9,271.06 9,272.12 9,270.38 9,270.38 22.0K
09:46 9,271.20 9,271.62 9,269.92 9,271.62 18.1K
09:47 9,271.48 9,271.48 9,264.87 9,265.25 26.5K
09:48 9,265.64 9,265.64 9,264.77 9,264.77 19.4K
09:49 9,264.77 9,267.35 9,264.77 9,267.35 8.4K
09:50 9,269.54 9,269.54 9,268.71 9,269.03 8.4K
09:51 9,269.03 9,269.03 9,267.78 9,268.62 12.7K
09:52 9,269.18 9,269.22 9,266.98 9,266.98 68.2K
09:53 9,266.01 9,266.01 9,262.87 9,262.87 34.4K
09:54 9,262.09 9,262.09 9,257.49 9,257.49 13.4K
09:55 9,251.98 9,251.98 9,250.19 9,250.19 14.8K
09:56 9,250.19 9,250.19 9,246.77 9,246.77 15.7K
09:57 9,248.50 9,248.50 9,246.79 9,246.79 29.5K
09:58 9,249.04 9,249.55 9,248.49 9,248.70 5.2K
09:59 9,247.70 9,247.70 9,246.76 9,246.76 4.8K
10:00 9,244.44 9,244.44 9,241.60 9,241.60 14.2K
10:01 9,241.30 9,242.14 9,240.95 9,242.14 8.6K
10:02 9,242.83 9,243.57 9,242.83 9,243.57 8.6K
10:03 9,243.83 9,247.30 9,243.83 9,247.03 10.7K
10:04 9,247.69 9,248.71 9,247.69 9,248.50 2.5K
10:05 9,248.70 9,249.47 9,248.70 9,249.47 3.2K
10:06 9,249.65 9,249.91 9,249.06 9,249.06 2.8K
10:07 9,245.34 9,245.55 9,245.12 9,245.33 6.9K
10:08 9,245.30 9,245.35 9,243.89 9,244.07 19.3K
10:09 9,244.67 9,245.41 9,244.61 9,245.02 56.6K
10:10 9,244.83 9,246.88 9,244.83 9,246.88 6.2K
10:11 9,247.44 9,248.75 9,247.44 9,248.75 4.1K
10:12 9,248.66 9,250.71 9,248.66 9,250.71 4.4K
10:13 9,250.12 9,250.12 9,249.52 9,249.60 5.2K
10:14 9,249.85 9,249.99 9,249.82 9,249.82 21.3K
10:15 9,249.37 9,249.37 9,249.23 9,249.23 9.6K
10:16 9,249.37 9,251.36 9,249.37 9,251.36 30.7K
10:17 9,251.36 9,252.54 9,249.33 9,249.33 17.3K
10:18 9,249.16 9,250.08 9,249.16 9,250.08 16.0K
10:19 9,245.30 9,245.30 9,242.02 9,242.02 62.4K
10:20 9,241.71 9,241.74 9,241.34 9,241.57 8.1K
10:21 9,241.47 9,241.69 9,241.14 9,241.14 17.3K
10:22 9,241.23 9,241.96 9,241.23 9,241.96 1.2K
10:23 9,240.11 9,240.68 9,236.88 9,236.88 7.1K
10:24 9,235.68 9,235.88 9,233.78 9,233.78 13.9K
10:25 9,231.83 9,231.83 9,227.98 9,227.98 28.6K
10:26 9,227.81 9,230.27 9,227.81 9,230.04 17.5K
10:27 9,229.90 9,230.69 9,229.86 9,229.86 6.8K
10:28 9,229.57 9,229.57 9,224.95 9,224.95 24.1K
10:29 9,220.92 9,220.92 9,217.19 9,217.19 18.8K
10:30 9,218.43 9,219.92 9,218.35 9,219.92 7.2K
10:31 9,220.55 9,221.97 9,220.55 9,221.62 6.3K
10:32 9,220.66 9,220.70 9,219.77 9,219.77 16.2K
10:33 9,219.77 9,219.77 9,218.34 9,218.34 6.8K
10:34 9,218.72 9,223.63 9,218.72 9,223.63 21.1K
10:35 9,223.63 9,225.51 9,223.29 9,225.51 29.1K
10:36 9,225.37 9,225.37 9,224.45 9,224.87 3.0K
10:37 9,225.23 9,226.10 9,224.13 9,224.75 11.9K
10:38 9,224.60 9,224.60 9,223.95 9,224.57 13.2K
10:39 9,224.74 9,224.74 9,220.96 9,220.96 4.1K
10:40 9,220.79 9,220.79 9,219.90 9,220.09 0.8K
10:41 9,218.72 9,220.92 9,218.72 9,220.30 46.1K
10:42 9,220.70 9,220.87 9,220.42 9,220.57 5.7K
10:43 9,220.39 9,221.70 9,220.39 9,221.70 2.9K
10:44 9,220.45 9,220.64 9,220.29 9,220.64 12.7K
10:45 9,220.28 9,220.28 9,218.14 9,218.14 3.5K
10:46 9,218.14 9,219.02 9,218.14 9,218.99 5.1K
10:47 9,218.99 9,218.99 9,216.65 9,218.92 17.7K
10:48 9,218.60 9,218.65 9,218.04 9,218.04 15.6K
10:49 9,218.29 9,219.23 9,218.29 9,219.23 6.9K
10:50 9,217.82 9,227.65 9,217.82 9,227.65 25.3K
10:51 9,227.09 9,227.18 9,226.70 9,226.70 8.4K
10:52 9,227.22 9,228.23 9,227.22 9,227.65 9.3K
10:53 9,226.72 9,226.72 9,225.30 9,225.30 15.4K
10:54 9,225.30 9,225.30 9,225.28 9,225.28 26.5K
10:55 9,225.48 9,226.07 9,225.44 9,226.07 4.3K
10:56 9,227.03 9,227.65 9,227.03 9,227.43 10.0K
10:57 9,227.16 9,227.16 9,227.07 9,227.07 3.2K
10:58 9,226.78 9,227.51 9,226.78 9,227.51 2.0K
10:59 9,228.21 9,228.57 9,228.21 9,228.57 2.7K
11:00 9,229.55 9,229.55 9,227.95 9,227.95 4.3K
11:01 9,227.95 9,229.54 9,227.95 9,229.54 2.6K
11:02 9,229.54 9,229.60 9,228.09 9,228.09 3.6K
11:03 9,227.60 9,228.18 9,226.50 9,226.50 18.8K
11:04 9,227.11 9,227.11 9,225.92 9,226.09 17.3K
11:05 9,225.93 9,225.93 9,223.78 9,223.87 28.0K
11:06 9,223.56 9,223.95 9,223.28 9,223.61 14.3K
11:07 9,223.61 9,223.61 9,222.85 9,222.85 102.0K
11:08 9,222.67 9,223.08 9,222.67 9,223.00 29.6K
11:09 9,221.53 9,221.53 9,219.44 9,219.44 10.3K
11:10 9,219.51 9,219.73 9,218.84 9,218.84 5.9K
11:11 9,219.01 9,220.13 9,218.67 9,220.13 11.7K
11:12 9,220.03 9,221.41 9,220.03 9,221.41 2.6K
11:13 9,221.41 9,221.41 9,216.69 9,216.69 13.2K
11:14 9,216.62 9,216.62 9,215.96 9,215.96 6.0K
11:15 9,216.20 9,216.42 9,213.61 9,216.42 11.2K
11:16 9,217.54 9,219.25 9,217.37 9,219.25 13.4K
11:17 9,218.86 9,223.56 9,218.86 9,223.56 18.0K
11:18 9,221.59 9,222.62 9,221.59 9,222.62 5.9K
11:19 9,222.06 9,223.19 9,222.06 9,223.19 8.6K
11:20 9,223.19 9,223.65 9,222.90 9,222.90 3.1K
11:21 9,223.01 9,223.33 9,223.01 9,223.10 4.6K
11:22 9,223.10 9,223.10 9,222.92 9,223.10 6.5K
11:23 9,222.96 9,224.58 9,222.86 9,224.58 2.6K
11:24 9,224.79 9,226.75 9,224.79 9,226.52 1.9K
11:25 9,226.52 9,227.08 9,226.52 9,227.08 2.7K
11:26 9,227.08 9,227.99 9,227.08 9,227.99 45.7K
11:27 9,225.89 9,226.88 9,225.44 9,226.88 108.3K
11:28 9,226.93 9,226.93 9,226.30 9,226.60 5.8K
11:29 9,226.84 9,227.40 9,225.99 9,227.40 5.3K
11:30 9,227.43 9,227.43 9,227.40 9,227.40 21.5K
11:31 9,231.47 9,232.95 9,231.47 9,232.95 27.3K
11:32 9,232.60 9,233.50 9,232.60 9,233.50 3.4K
11:33 9,232.82 9,232.82 9,232.51 9,232.74 13.9K
11:34 9,232.86 9,234.09 9,232.86 9,233.73 9.4K
11:35 9,232.98 9,233.15 9,231.91 9,231.91 10.0K
11:36 9,231.91 9,231.91 9,231.07 9,231.70 2.8K
11:37 9,232.32 9,232.91 9,232.30 9,232.91 6.3K
11:38 9,232.94 9,236.82 9,232.94 9,236.82 7.9K
11:39 9,237.06 9,237.06 9,236.85 9,236.85 3.9K
11:40 9,236.41 9,236.41 9,235.90 9,235.90 6.3K
11:41 9,236.68 9,236.73 9,236.55 9,236.55 5.2K
11:42 9,237.09 9,238.34 9,237.09 9,238.21 4.5K
11:43 9,237.29 9,237.29 9,235.95 9,236.12 12.9K
11:44 9,234.84 9,236.69 9,234.84 9,236.59 5.7K
11:45 9,236.59 9,236.97 9,236.59 9,236.97 0.4K
11:46 9,236.65 9,236.65 9,235.70 9,235.70 19.4K
11:47 9,234.49 9,234.49 9,234.32 9,234.32 4.0K
11:48 9,234.08 9,234.08 9,233.38 9,233.38 102.6K
11:49 9,233.21 9,233.21 9,230.20 9,230.20 7.3K
11:50 9,230.20 9,230.20 9,228.55 9,229.34 13.9K
11:51 9,229.62 9,229.62 9,229.34 9,229.51 3.8K
11:52 9,229.36 9,231.10 9,229.36 9,230.11 36.6K
11:53 9,230.11 9,231.16 9,229.82 9,231.16 11.2K
11:54 9,230.95 9,230.95 9,229.85 9,230.78 8.1K
11:55 9,230.69 9,230.98 9,230.69 9,230.98 1.6K
11:56 9,230.98 9,231.71 9,230.98 9,231.71 4.3K
11:57 9,233.69 9,235.51 9,233.69 9,235.51 15.1K
11:58 9,235.51 9,236.91 9,235.51 9,236.61 7.7K
11:59 9,236.53 9,236.62 9,236.51 9,236.62 5.8K
12:00 9,236.65 9,236.79 9,236.35 9,236.63 15.5K
12:01 9,236.82 9,237.06 9,236.82 9,237.06 1.2K
12:02 9,237.40 9,237.66 9,237.40 9,237.66 4.7K
12:03 9,238.01 9,238.14 9,237.74 9,238.14 75.3K
12:04 9,238.97 9,241.40 9,238.97 9,241.40 16.2K
12:05 9,241.77 9,242.31 9,241.56 9,242.31 1.4K
12:06 9,242.71 9,244.40 9,242.09 9,242.09 13.2K
12:07 9,242.53 9,242.53 9,242.44 9,242.44 1.2K
12:08 9,242.44 9,244.14 9,242.44 9,244.14 5.7K
12:09 9,243.86 9,243.86 9,243.59 9,243.69 17.0K
12:10 9,243.69 9,243.97 9,243.69 9,243.97 0.3K
12:11 9,243.97 9,244.47 9,243.95 9,243.95 3.6K
12:12 9,243.39 9,243.39 9,242.57 9,242.85 9.2K
12:13 9,242.85 9,242.85 9,242.23 9,242.23 2.2K
12:14 9,242.23 9,242.60 9,242.23 9,242.60 1.4K
12:15 9,242.60 9,245.26 9,242.60 9,245.19 16.6K
12:16 9,246.55 9,246.55 9,245.05 9,245.23 8.9K
12:17 9,245.23 9,246.60 9,245.23 9,246.40 9.1K
12:18 9,246.40 9,246.63 9,246.40 9,246.63 9.3K
12:19 9,246.63 9,246.63 9,242.54 9,242.54 33.1K
12:20 9,241.87 9,241.87 9,241.61 9,241.61 9.9K
12:21 9,241.26 9,241.26 9,240.29 9,240.29 63.3K
12:22 9,239.69 9,240.68 9,239.69 9,240.68 3.4K
12:23 9,240.87 9,240.87 9,240.38 9,240.38 1.1K
12:24 9,240.80 9,240.80 9,240.25 9,240.25 29.9K
12:25 9,239.34 9,239.34 9,239.17 9,239.17 1.0K
12:26 9,239.09 9,240.33 9,239.09 9,240.33 45.0K
12:27 9,239.33 9,239.33 9,237.87 9,237.87 6.6K
12:28 9,237.50 9,237.50 9,237.19 9,237.19 6.4K
12:29 9,237.14 9,237.14 9,235.57 9,235.74 25.7K
12:30 9,235.60 9,235.91 9,235.60 9,235.62 2.2K
12:31 9,235.62 9,235.62 9,235.15 9,235.43 9.8K
12:32 9,235.52 9,235.52 9,233.88 9,233.88 9.8K
12:33 9,234.03 9,234.03 9,233.86 9,234.03 8.6K
12:34 9,233.94 9,234.87 9,233.94 9,234.87 4.3K
12:35 9,233.76 9,233.76 9,232.83 9,232.83 10.0K
12:36 9,232.75 9,232.75 9,232.43 9,232.52 9.9K
12:37 9,232.33 9,233.13 9,232.33 9,233.06 4.1K
12:38 9,232.89 9,233.38 9,232.56 9,232.89 17.1K
12:39 9,233.67 9,233.88 9,233.53 9,233.88 4.9K
12:40 9,233.85 9,233.85 9,230.86 9,231.21 23.9K
12:41 9,231.02 9,231.02 9,230.82 9,231.00 3.2K
12:42 9,231.82 9,231.82 9,230.42 9,230.59 44.3K
12:43 9,230.59 9,230.76 9,230.59 9,230.76 4.3K
12:44 9,231.04 9,231.86 9,231.04 9,231.86 16.1K
12:45 9,233.57 9,233.57 9,231.50 9,231.50 3.4K
12:46 9,231.50 9,231.92 9,231.50 9,231.92 2.8K
12:47 9,232.30 9,232.30 9,230.07 9,230.07 13.5K
12:48 9,231.27 9,231.44 9,230.64 9,230.64 18.8K
12:49 9,230.79 9,230.79 9,227.89 9,227.89 21.2K
12:50 9,227.76 9,228.32 9,227.76 9,228.32 24.6K
12:51 9,228.60 9,230.39 9,228.60 9,230.39 11.7K
12:52 9,230.39 9,230.39 9,228.03 9,228.03 2.1K
12:53 9,228.13 9,228.43 9,228.13 9,228.17 37.8K
12:54 9,228.62 9,228.62 9,225.14 9,225.14 68.6K
12:55 9,225.47 9,225.56 9,225.34 9,225.56 12.0K
12:56 9,225.56 9,228.24 9,225.36 9,228.24 9.7K
12:57 9,228.24 9,229.90 9,228.24 9,229.90 3.9K
12:58 9,229.56 9,229.73 9,229.50 9,229.50 3.9K
12:59 9,229.01 9,229.42 9,229.01 9,229.42 11.9K
13:00 9,229.05 9,229.39 9,229.05 9,229.39 3.0K
13:01 9,229.56 9,229.73 9,229.56 9,229.73 4.3K
13:02 9,229.73 9,231.90 9,229.73 9,231.90 13.2K
13:03 9,231.75 9,231.89 9,231.75 9,231.89 5.5K
13:04 9,231.39 9,231.39 9,230.51 9,230.65 5.2K
13:05 9,230.76 9,230.76 9,230.21 9,230.21 3.0K
13:06 9,230.56 9,230.57 9,230.56 9,230.57 1.6K
13:07 9,231.13 9,231.27 9,231.13 9,231.13 3.2K
13:08 9,231.13 9,231.31 9,231.13 9,231.31 5.7K
13:09 9,231.73 9,231.73 9,231.37 9,231.37 2.7K
13:10 9,231.37 9,231.74 9,231.04 9,231.74 3.6K
13:11 9,231.66 9,231.66 9,231.23 9,231.23 3.1K
13:12 9,231.09 9,231.09 9,231.00 9,231.00 7.2K
13:13 9,231.17 9,231.17 9,230.43 9,230.43 1.4K
13:14 9,230.61 9,230.61 9,230.17 9,230.17 2.7K
13:15 9,230.17 9,230.39 9,230.13 9,230.39 2.7K
13:16 9,230.67 9,231.86 9,230.67 9,231.86 5.2K
13:17 9,231.82 9,232.57 9,231.82 9,232.57 21.4K
13:18 9,232.84 9,233.61 9,232.84 9,233.61 6.3K
13:19 9,232.46 9,232.97 9,232.46 9,232.77 4.7K
13:20 9,232.60 9,232.60 9,227.76 9,227.76 20.8K
13:21 9,226.48 9,227.35 9,226.48 9,227.35 5.2K
13:22 9,228.60 9,228.60 9,228.60 9,228.60 4.8K
13:23 9,228.60 9,228.60 9,228.52 9,228.52 1.0K
13:24 9,228.95 9,229.78 9,228.95 9,229.78 3.7K
13:25 9,229.69 9,229.79 9,229.23 9,229.23 11.7K
13:26 9,229.04 9,229.31 9,229.03 9,229.03 2.5K
13:27 9,229.60 9,231.08 9,229.60 9,231.08 0.8K
13:28 9,230.68 9,231.00 9,230.68 9,230.91 3.0K
13:29 9,231.05 9,231.19 9,231.05 9,231.19 1.3K
13:30 9,231.19 9,231.72 9,230.77 9,231.72 6.4K
13:31 9,231.38 9,231.38 9,231.06 9,231.20 10.2K
13:32 9,231.38 9,231.38 9,230.22 9,230.22 4.0K
13:33 9,230.22 9,230.97 9,230.13 9,230.34 2.9K
13:34 9,230.57 9,230.57 9,230.18 9,230.20 10.1K
13:35 9,230.25 9,230.98 9,230.25 9,230.98 127.9K
13:36 9,231.33 9,232.87 9,231.33 9,232.87 13.9K
13:37 9,236.62 9,236.90 9,235.97 9,236.11 4.7K
13:38 9,235.73 9,236.58 9,235.73 9,236.58 3.6K
13:39 9,236.36 9,236.72 9,236.32 9,236.32 51.9K
13:40 9,238.89 9,243.18 9,238.89 9,243.18 20.7K
13:41 9,243.80 9,245.45 9,243.80 9,245.45 13.0K
13:42 9,245.29 9,245.29 9,244.84 9,244.84 2.1K
13:43 9,243.01 9,243.54 9,243.01 9,243.37 3.3K
13:44 9,246.38 9,246.38 9,245.85 9,245.85 6.5K
13:45 9,245.36 9,245.36 9,244.67 9,245.07 9.6K
13:46 9,244.96 9,244.96 9,239.74 9,239.74 14.0K
13:47 9,239.57 9,239.57 9,238.55 9,238.55 5.8K
13:48 9,238.55 9,239.15 9,238.55 9,239.15 3.4K
13:49 9,239.51 9,241.23 9,239.51 9,241.23 29.5K
13:50 9,241.23 9,241.40 9,240.44 9,240.44 3.7K
13:51 9,240.64 9,240.94 9,240.38 9,240.94 20.3K
13:52 9,240.94 9,240.94 9,240.44 9,240.54 4.6K
13:53 9,240.54 9,240.54 9,240.16 9,240.16 1.6K
13:54 9,240.07 9,240.78 9,240.07 9,240.44 6.8K
13:55 9,240.18 9,241.01 9,240.18 9,241.01 5.0K
13:56 9,240.77 9,241.81 9,240.77 9,241.81 9.0K
13:57 9,241.64 9,242.56 9,241.64 9,242.56 14.1K
13:58 9,243.57 9,244.81 9,242.94 9,244.81 4.9K
13:59 9,245.01 9,245.01 9,244.17 9,244.17 14.0K
14:00 9,244.17 9,244.17 9,243.78 9,243.97 10.5K
14:01 9,243.97 9,245.03 9,243.97 9,245.03 9.4K
14:02 9,245.31 9,245.47 9,245.31 9,245.47 4.9K
14:03 9,245.35 9,247.59 9,245.35 9,247.59 3.1K
14:04 9,247.77 9,250.41 9,247.77 9,250.41 16.4K
14:05 9,250.75 9,251.99 9,250.75 9,251.99 9.2K
14:06 9,251.98 9,252.68 9,251.98 9,252.68 10.6K
14:07 9,253.27 9,253.77 9,253.27 9,253.37 3.7K
14:08 9,253.51 9,254.97 9,253.51 9,254.97 7.8K
14:09 9,255.28 9,255.37 9,255.28 9,255.37 5.2K
14:10 9,257.75 9,257.75 9,257.41 9,257.41 7.6K
14:11 9,257.11 9,258.12 9,257.11 9,258.12 9.5K
14:12 9,258.29 9,258.63 9,257.49 9,257.49 10.2K
14:13 9,258.69 9,259.24 9,258.24 9,258.24 14.5K
14:14 9,256.84 9,256.84 9,255.77 9,255.77 8.6K
14:15 9,255.77 9,256.22 9,254.82 9,254.82 14.2K
14:16 9,254.28 9,254.98 9,254.28 9,254.98 0.6K
14:17 9,255.16 9,256.01 9,255.16 9,255.64 7.2K
14:18 9,255.36 9,255.79 9,255.36 9,255.79 8.9K
14:19 9,255.79 9,256.37 9,254.90 9,256.37 7.0K
14:20 9,257.30 9,257.30 9,256.27 9,257.00 9.9K
14:21 9,257.22 9,257.33 9,257.05 9,257.15 6.2K
14:22 9,257.30 9,257.81 9,257.30 9,257.81 10.6K
14:23 9,257.81 9,257.81 9,255.98 9,255.98 6.2K
14:24 9,255.60 9,256.10 9,255.33 9,256.10 8.6K
14:25 9,256.10 9,257.60 9,256.10 9,257.60 45.4K
14:26 9,257.96 9,258.11 9,257.87 9,258.11 10.1K
14:27 9,257.92 9,257.92 9,257.87 9,257.92 5.4K
14:28 9,257.92 9,259.93 9,257.92 9,259.93 32.2K
14:29 9,260.45 9,260.62 9,260.26 9,260.34 7.3K
14:30 9,260.34 9,260.34 9,260.10 9,260.33 3.9K
14:31 9,260.33 9,260.65 9,259.96 9,259.96 7.4K
14:32 9,258.79 9,260.62 9,258.79 9,260.62 25.4K
14:33 9,260.97 9,261.23 9,260.89 9,261.09 26.7K
14:34 9,261.56 9,261.66 9,261.47 9,261.66 5.3K
14:35 9,261.04 9,261.04 9,259.85 9,259.85 20.2K
14:36 9,259.08 9,259.13 9,258.81 9,258.81 9.3K
14:37 9,257.26 9,257.26 9,256.65 9,256.65 30.4K
14:38 9,257.00 9,257.64 9,257.00 9,257.64 16.2K
14:39 9,258.14 9,258.64 9,258.14 9,258.64 10.2K
14:40 9,259.10 9,259.78 9,259.08 9,259.56 26.0K
14:41 9,259.56 9,260.14 9,259.35 9,260.14 7.8K
14:42 9,261.05 9,261.64 9,261.05 9,261.64 7.3K
14:43 9,263.17 9,263.17 9,262.94 9,262.94 14.7K
14:44 9,263.32 9,263.66 9,263.32 9,263.66 8.8K
14:45 9,263.76 9,264.55 9,263.76 9,264.31 9.5K
14:46 9,264.31 9,264.58 9,264.31 9,264.58 4.2K
14:47 9,264.58 9,265.60 9,264.58 9,265.60 54.0K
14:48 9,265.86 9,266.13 9,265.63 9,266.13 29.1K
14:49 9,265.83 9,266.33 9,265.10 9,266.33 9.8K
14:50 9,266.70 9,266.70 9,266.70 9,266.70 0.8K
14:51 9,267.77 9,268.05 9,267.30 9,267.30 20.1K
14:52 9,266.26 9,266.26 9,265.83 9,266.00 10.3K
14:53 9,265.97 9,265.99 9,265.09 9,265.99 2.2K
14:54 9,265.46 9,266.22 9,265.46 9,266.22 27.6K
14:55 9,266.22 9,268.00 9,266.22 9,268.00 10.6K
14:56 9,268.99 9,269.36 9,268.99 9,269.27 5.5K
14:57 9,269.78 9,269.92 9,269.50 9,269.69 5.6K
14:58 9,269.54 9,269.68 9,269.51 9,269.51 3.0K
14:59 9,269.68 9,271.72 9,269.68 9,271.72 9.9K
15:00 9,269.25 9,269.25 9,268.29 9,268.68 41.7K
15:01 9,268.83 9,269.41 9,268.64 9,269.41 22.0K
15:02 9,269.69 9,271.56 9,269.69 9,271.56 8.9K
15:03 9,271.96 9,271.96 9,269.08 9,269.08 18.6K
15:04 9,269.25 9,269.25 9,268.72 9,268.72 8.8K
15:05 9,268.38 9,268.38 9,267.12 9,267.26 18.1K
15:06 9,267.38 9,267.38 9,265.93 9,265.93 9.7K
15:07 9,265.60 9,266.56 9,265.60 9,266.56 9.7K
15:08 9,266.20 9,266.74 9,265.95 9,266.74 13.6K
15:09 9,266.37 9,266.82 9,266.29 9,266.82 6.5K
15:10 9,269.30 9,270.05 9,268.24 9,268.24 13.7K
15:11 9,268.39 9,268.39 9,267.96 9,267.96 8.9K
15:12 9,268.11 9,268.11 9,267.09 9,267.09 7.0K
15:13 9,267.16 9,267.16 9,265.58 9,265.68 9.4K
15:14 9,265.83 9,269.11 9,265.83 9,269.11 21.4K
15:15 9,269.97 9,270.19 9,269.04 9,269.04 14.4K
15:16 9,268.64 9,268.64 9,267.56 9,267.90 8.9K
15:17 9,267.96 9,268.45 9,267.78 9,268.26 12.8K
15:18 9,267.80 9,268.34 9,267.04 9,267.04 7.2K
15:19 9,266.37 9,266.37 9,262.75 9,262.75 13.8K
15:20 9,262.89 9,262.89 9,262.40 9,262.40 6.8K
15:21 9,262.45 9,262.68 9,262.45 9,262.68 4.2K
15:22 9,263.11 9,263.11 9,261.45 9,261.45 8.4K
15:23 9,262.60 9,262.60 9,261.65 9,261.65 9.3K
15:24 9,260.91 9,261.47 9,260.72 9,261.47 34.6K
15:25 9,261.47 9,261.97 9,261.47 9,261.60 47.8K
15:26 9,261.62 9,262.18 9,261.62 9,261.77 15.9K
15:27 9,261.69 9,264.68 9,261.69 9,264.19 16.7K
15:28 9,261.14 9,261.69 9,261.00 9,261.00 24.7K
15:29 9,260.38 9,260.38 9,257.75 9,257.75 24.0K
15:30 9,258.96 9,259.95 9,258.96 9,259.95 42.3K
15:31 9,259.85 9,260.86 9,259.85 9,260.82 7.5K
15:32 9,261.23 9,261.40 9,261.13 9,261.13 18.9K
15:33 9,260.94 9,260.94 9,259.59 9,259.59 6.2K
15:34 9,260.50 9,260.50 9,259.32 9,259.32 13.4K
15:35 9,259.59 9,259.69 9,259.22 9,259.22 19.8K
15:36 9,259.93 9,259.93 9,258.79 9,259.09 17.3K
15:37 9,258.85 9,260.40 9,258.85 9,260.23 15.3K
15:38 9,260.58 9,261.80 9,260.58 9,261.80 14.4K
15:39 9,261.89 9,262.21 9,261.27 9,261.27 11.5K
15:40 9,261.59 9,263.33 9,261.04 9,263.33 17.6K
15:41 9,263.73 9,264.36 9,263.73 9,264.36 17.2K
15:42 9,264.36 9,264.74 9,263.88 9,263.88 33.5K
15:43 9,264.26 9,265.06 9,263.21 9,263.21 33.5K
15:44 9,264.10 9,264.10 9,262.10 9,262.10 21.3K
15:45 9,262.21 9,262.21 9,261.12 9,261.73 23.6K
15:46 9,261.64 9,261.64 9,261.19 9,261.42 37.2K
15:47 9,262.83 9,263.12 9,260.97 9,260.97 18.4K
15:48 9,260.83 9,260.83 9,258.73 9,259.49 19.9K
15:49 9,259.49 9,260.63 9,259.35 9,259.88 18.1K
15:50 9,260.03 9,260.03 9,247.37 9,247.37 103.5K
15:51 9,246.64 9,246.64 9,243.67 9,243.67 38.8K
15:52 9,244.03 9,247.11 9,242.78 9,242.78 34.1K
15:53 9,243.68 9,243.93 9,242.85 9,243.93 78.5K
15:54 9,245.10 9,245.13 9,244.37 9,244.37 48.4K
15:55 9,244.10 9,244.61 9,244.04 9,244.04 39.0K
15:56 9,243.86 9,243.86 9,243.43 9,243.45 56.9K
15:57 9,240.09 9,240.09 9,238.05 9,239.37 78.8K
15:58 9,240.54 9,245.09 9,240.54 9,245.09 55.6K
15:59 9,244.39 9,244.39 9,241.84 9,241.84 64.2K
16:00 9,242.20 9,242.20 9,240.76 9,240.76 800.6K
16:01 9,240.76 9,240.76 9,240.76 9,240.76 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available