S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,708.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,899.71 9,918.37 9,899.71 9,918.37 68.1K
09:31 9,917.61 9,918.17 9,917.41 9,917.41 4.5K
09:32 9,916.97 9,921.30 9,916.97 9,920.32 12.9K
09:33 9,919.51 9,920.38 9,917.83 9,917.83 9.6K
09:34 9,917.64 9,918.39 9,917.64 9,918.39 4.1K
09:35 9,916.98 9,917.26 9,916.12 9,916.12 9.3K
09:36 9,916.12 9,916.46 9,915.32 9,916.46 2.8K
09:37 9,917.02 9,917.72 9,917.02 9,917.72 18.7K
09:38 9,930.16 9,930.24 9,929.81 9,930.24 2.7K
09:39 9,930.64 9,930.86 9,930.64 9,930.86 10.3K
09:40 9,932.38 9,932.73 9,930.28 9,930.79 4.5K
09:41 9,931.64 9,931.72 9,930.48 9,930.48 11.9K
09:42 9,931.03 9,932.65 9,931.03 9,932.65 7.1K
09:43 9,933.22 9,933.22 9,924.95 9,924.95 5.4K
09:44 9,924.19 9,924.19 9,921.70 9,923.59 4.0K
09:45 9,923.59 9,929.97 9,923.59 9,929.97 2.6K
09:46 9,929.97 9,934.72 9,929.97 9,934.32 12.6K
09:47 9,933.25 9,934.06 9,932.76 9,932.76 11.9K
09:48 9,933.74 9,934.72 9,933.74 9,934.38 3.3K
09:49 9,935.71 9,937.63 9,935.42 9,937.63 9.2K
09:50 9,940.85 9,941.68 9,940.73 9,941.68 6.7K
09:51 9,941.85 9,947.76 9,941.85 9,947.76 10.8K
09:52 9,947.68 9,947.68 9,946.49 9,947.68 30.4K
09:53 9,947.83 9,949.01 9,947.52 9,949.01 18.0K
09:54 9,949.01 9,949.49 9,948.89 9,949.49 18.0K
09:55 9,948.41 9,953.95 9,948.41 9,953.57 31.9K
09:56 9,952.36 9,953.62 9,952.36 9,953.62 20.9K
09:57 9,954.14 9,954.14 9,951.82 9,951.82 66.5K
09:58 9,951.43 9,955.14 9,951.43 9,955.14 51.7K
09:59 9,958.59 9,960.12 9,958.59 9,960.12 7.2K
10:00 9,960.30 9,966.08 9,960.30 9,966.08 11.9K
10:01 9,966.21 9,969.29 9,966.21 9,969.29 9.9K
10:02 9,972.70 9,972.70 9,969.78 9,969.78 9.8K
10:03 9,969.78 9,969.78 9,967.50 9,968.36 5.1K
10:04 9,968.36 9,968.36 9,965.44 9,965.44 5.7K
10:05 9,965.27 9,966.51 9,964.59 9,966.17 8.1K
10:06 9,966.34 9,968.34 9,966.34 9,968.34 12.9K
10:07 9,966.58 9,966.58 9,965.55 9,965.97 15.1K
10:08 9,965.75 9,965.93 9,963.66 9,963.66 11.1K
10:09 9,963.83 9,963.83 9,963.21 9,963.58 2.2K
10:10 9,963.11 9,963.11 9,961.03 9,961.03 3.2K
10:11 9,961.03 9,961.03 9,960.64 9,960.79 1.9K
10:12 9,960.70 9,960.70 9,959.55 9,959.55 2.8K
10:13 9,959.58 9,959.58 9,959.00 9,959.00 9.0K
10:14 9,959.07 9,959.07 9,956.66 9,956.71 25.1K
10:15 9,955.90 9,955.90 9,952.86 9,952.86 8.5K
10:16 9,952.86 9,952.86 9,947.99 9,947.99 8.9K
10:17 9,946.14 9,946.64 9,946.14 9,946.64 5.0K
10:18 9,947.43 9,947.43 9,946.85 9,946.85 15.0K
10:19 9,946.92 9,948.69 9,946.80 9,948.69 6.0K
10:20 9,948.69 9,949.43 9,948.69 9,948.97 2.7K
10:21 9,949.31 9,949.31 9,948.41 9,948.41 1.8K
10:22 9,947.95 9,947.95 9,947.45 9,947.45 1.0K
10:23 9,946.55 9,946.84 9,946.55 9,946.66 1.9K
10:24 9,946.46 9,946.46 9,946.12 9,946.12 1.1K
10:25 9,946.14 9,949.52 9,946.14 9,949.52 2.7K
10:26 9,949.90 9,950.03 9,949.14 9,949.14 8.0K
10:27 9,949.14 9,949.14 9,947.57 9,947.57 7.1K
10:28 9,947.57 9,948.60 9,947.57 9,948.60 1.8K
10:29 9,948.60 9,948.60 9,948.01 9,948.48 3.6K
10:30 9,948.32 9,948.32 9,947.21 9,947.21 4.1K
10:31 9,947.21 9,947.80 9,947.21 9,947.41 1.6K
10:32 9,947.60 9,947.77 9,947.31 9,947.31 4.6K
10:33 9,948.01 9,948.04 9,947.61 9,947.61 1.3K
10:34 9,948.01 9,948.01 9,947.61 9,947.61 0.7K
10:35 9,947.44 9,947.44 9,946.70 9,947.00 2.0K
10:36 9,946.05 9,946.90 9,946.05 9,946.90 3.1K
10:37 9,946.22 9,949.12 9,946.22 9,949.12 9.4K
10:38 9,948.95 9,949.47 9,948.95 9,949.47 1.2K
10:39 9,950.10 9,950.10 9,948.56 9,949.24 9.0K
10:40 9,949.24 9,950.16 9,949.24 9,949.74 4.7K
10:41 9,949.94 9,951.57 9,949.94 9,951.57 25.2K
10:42 9,952.55 9,952.93 9,952.34 9,952.93 18.2K
10:43 9,953.08 9,956.86 9,953.08 9,956.47 4.1K
10:44 9,957.03 9,959.82 9,957.03 9,959.82 3.5K
10:45 9,959.82 9,959.97 9,959.82 9,959.97 12.3K
10:46 9,960.21 9,961.13 9,959.81 9,961.13 32.5K
10:47 9,961.29 9,961.87 9,961.13 9,961.87 11.5K
10:48 9,962.04 9,962.04 9,961.70 9,961.70 3.5K
10:49 9,961.67 9,962.11 9,961.59 9,962.11 2.3K
10:50 9,962.00 9,962.00 9,960.02 9,960.02 6.6K
10:51 9,959.66 9,961.47 9,959.66 9,961.47 8.4K
10:52 9,961.86 9,962.93 9,961.86 9,962.72 4.1K
10:53 9,962.38 9,962.45 9,962.24 9,962.24 3.3K
10:54 9,962.24 9,962.24 9,962.05 9,962.08 2.6K
10:55 9,962.08 9,963.48 9,962.08 9,963.48 3.1K
10:56 9,962.43 9,962.75 9,962.43 9,962.75 2.3K
10:57 9,962.57 9,962.71 9,962.37 9,962.37 1.1K
10:58 9,962.74 9,963.62 9,962.74 9,963.12 8.0K
10:59 9,963.26 9,963.46 9,963.26 9,963.42 3.0K
11:00 9,963.77 9,965.64 9,963.77 9,965.64 5.3K
11:01 9,965.25 9,968.25 9,965.25 9,968.25 7.1K
11:02 9,968.25 9,968.25 9,967.74 9,967.84 1.2K
11:03 9,967.74 9,968.10 9,967.15 9,968.10 4.5K
11:04 9,968.10 9,968.18 9,968.10 9,968.18 1.5K
11:05 9,967.93 9,968.20 9,967.93 9,968.20 2.3K
11:06 9,968.01 9,968.01 9,964.86 9,964.86 2.8K
11:07 9,964.65 9,965.33 9,964.65 9,965.33 1.6K
11:08 9,965.33 9,966.78 9,965.33 9,966.78 5.5K
11:09 9,969.02 9,969.02 9,968.13 9,968.23 3.5K
11:10 9,968.08 9,968.08 9,965.42 9,965.79 2.7K
11:11 9,966.20 9,966.38 9,966.20 9,966.38 3.4K
11:12 9,966.24 9,968.68 9,966.24 9,968.26 1.7K
11:13 9,968.88 9,968.88 9,968.36 9,968.39 6.5K
11:14 9,968.74 9,969.18 9,967.63 9,967.65 6.8K
11:15 9,967.51 9,968.03 9,967.51 9,967.99 2.6K
11:16 9,967.99 9,968.22 9,967.26 9,967.26 4.5K
11:17 9,966.57 9,966.57 9,966.46 9,966.46 2.1K
11:18 9,966.77 9,966.77 9,966.10 9,966.35 7.7K
11:19 9,964.79 9,964.79 9,964.55 9,964.55 40.5K
11:20 9,964.16 9,964.16 9,962.42 9,962.42 5.0K
11:21 9,961.59 9,961.59 9,961.25 9,961.50 8.5K
11:22 9,961.84 9,962.23 9,961.52 9,962.23 4.0K
11:23 9,962.61 9,962.94 9,962.61 9,962.94 6.9K
11:24 9,962.65 9,965.92 9,962.65 9,965.92 2.2K
11:25 9,969.20 9,969.90 9,969.20 9,969.90 0.7K
11:26 9,969.90 9,969.90 9,968.73 9,968.73 3.8K
11:27 9,968.57 9,968.76 9,968.57 9,968.76 0.6K
11:28 9,968.41 9,968.41 9,966.64 9,967.68 3.3K
11:29 9,966.23 9,969.01 9,966.04 9,969.01 6.0K
11:30 9,969.01 9,969.01 9,968.05 9,968.05 1.5K
11:31 9,968.05 9,968.34 9,967.52 9,968.34 1.5K
11:32 9,968.40 9,968.40 9,968.20 9,968.38 0.8K
11:33 9,968.99 9,969.92 9,968.99 9,969.92 2.6K
11:34 9,969.92 9,969.92 9,969.16 9,969.41 1.6K
11:35 9,968.90 9,968.90 9,967.18 9,967.18 2.8K
11:36 9,966.79 9,966.79 9,964.37 9,964.37 9.1K
11:37 9,963.54 9,963.54 9,962.15 9,962.15 2.1K
11:38 9,962.15 9,962.23 9,962.15 9,962.23 1.6K
11:39 9,962.06 9,962.40 9,961.99 9,961.99 15.0K
11:40 9,961.90 9,961.90 9,960.36 9,960.36 6.2K
11:41 9,960.45 9,960.56 9,958.31 9,958.31 2.0K
11:42 9,958.31 9,958.31 9,957.83 9,957.83 97.2K
11:43 9,956.61 9,964.62 9,956.61 9,964.62 53.7K
11:44 9,964.19 9,965.03 9,964.19 9,965.03 2.5K
11:45 9,964.97 9,966.17 9,964.97 9,965.16 7.6K
11:46 9,964.21 9,964.21 9,963.76 9,963.76 1.0K
11:47 9,963.76 9,963.76 9,963.00 9,963.00 5.5K
11:48 9,962.86 9,962.86 9,960.17 9,960.26 15.3K
11:49 9,960.55 9,960.55 9,960.33 9,960.33 3.6K
11:50 9,960.33 9,960.94 9,960.13 9,960.94 0.5K
11:51 9,960.94 9,961.47 9,960.94 9,961.47 1.0K
11:52 9,961.47 9,961.47 9,961.18 9,961.18 7.5K
11:53 9,961.53 9,961.92 9,961.53 9,961.75 2.3K
11:54 9,961.39 9,964.87 9,961.39 9,964.87 179.9K
11:55 9,965.35 9,965.35 9,963.98 9,963.98 30.8K
11:56 9,963.40 9,963.40 9,962.79 9,963.19 102.7K
11:57 9,963.33 9,963.33 9,962.42 9,962.42 1.0K
11:58 9,962.20 9,962.34 9,961.97 9,962.34 9.6K
11:59 9,962.60 9,962.96 9,962.60 9,962.86 3.0K
12:00 9,963.55 9,965.67 9,963.55 9,965.67 7.3K
12:01 9,964.90 9,966.85 9,964.90 9,965.69 11.5K
12:02 9,965.65 9,965.65 9,965.36 9,965.36 5.0K
12:03 9,964.85 9,964.85 9,964.47 9,964.47 8.0K
12:04 9,963.91 9,964.24 9,963.56 9,964.24 9.4K
12:05 9,964.47 9,964.85 9,964.47 9,964.68 2.8K
12:06 9,964.68 9,965.48 9,964.52 9,965.48 1.7K
12:07 9,965.06 9,965.06 9,964.90 9,964.90 2.1K
12:08 9,964.64 9,964.64 9,964.09 9,964.09 2.5K
12:09 9,964.09 9,966.26 9,964.09 9,966.26 0.9K
12:10 9,966.26 9,966.26 9,963.21 9,963.21 7.8K
12:11 9,956.24 9,956.24 9,955.52 9,955.52 12.4K
12:12 9,955.52 9,955.73 9,955.52 9,955.73 2.6K
12:13 9,955.88 9,955.88 9,955.35 9,955.35 0.7K
12:14 9,955.19 9,955.27 9,953.92 9,954.26 7.7K
12:15 9,952.00 9,952.00 9,951.15 9,951.15 10.8K
12:16 9,950.19 9,950.19 9,950.02 9,950.02 1.7K
12:17 9,949.83 9,949.97 9,949.03 9,949.03 3.1K
12:18 9,949.14 9,949.14 9,948.44 9,948.44 4.6K
12:19 9,948.27 9,948.27 9,946.34 9,946.34 13.5K
12:20 9,946.22 9,946.22 9,945.54 9,945.62 2.3K
12:21 9,945.62 9,945.84 9,945.62 9,945.84 1.3K
12:22 9,946.13 9,946.13 9,941.32 9,941.32 4.4K
12:23 9,941.21 9,941.21 9,940.44 9,940.44 1.8K
12:24 9,939.80 9,939.80 9,939.57 9,939.57 2.0K
12:25 9,939.57 9,940.09 9,939.57 9,940.09 1.4K
12:26 9,940.09 9,940.47 9,940.09 9,940.26 2.3K
12:27 9,940.01 9,940.22 9,940.01 9,940.22 0.9K
12:28 9,940.22 9,940.39 9,940.22 9,940.39 2.6K
12:29 9,940.39 9,940.39 9,940.39 9,940.39 43.0K
12:30 9,940.12 9,940.17 9,940.00 9,940.00 3.7K
12:31 9,940.15 9,940.15 9,939.21 9,939.21 4.0K
12:32 9,939.21 9,939.56 9,939.21 9,939.56 1.6K
12:33 9,939.51 9,939.51 9,937.89 9,938.09 0.8K
12:34 9,938.09 9,938.31 9,937.77 9,938.31 3.0K
12:35 9,938.11 9,938.33 9,937.87 9,938.09 4.8K
12:36 9,938.35 9,938.35 9,938.12 9,938.12 7.1K
12:37 9,939.06 9,939.06 9,936.42 9,936.42 46.1K
12:38 9,936.75 9,937.98 9,936.75 9,937.98 1.8K
12:39 9,937.98 9,939.52 9,937.80 9,939.52 4.2K
12:40 9,939.36 9,939.36 9,938.81 9,938.81 3.3K
12:41 9,938.89 9,938.89 9,936.57 9,936.99 8.3K
12:42 9,936.99 9,937.28 9,936.86 9,937.03 2.1K
12:43 9,936.95 9,938.89 9,936.95 9,938.89 4.3K
12:44 9,938.81 9,938.98 9,936.01 9,936.01 2.0K
12:45 9,936.02 9,938.90 9,936.02 9,938.90 9.1K
12:46 9,938.90 9,941.87 9,938.90 9,941.87 8.8K
12:47 9,941.53 9,941.77 9,941.53 9,941.77 3.1K
12:48 9,936.23 9,936.23 9,934.93 9,934.93 4.9K
12:49 9,934.28 9,934.45 9,934.28 9,934.45 2.3K
12:50 9,934.86 9,934.86 9,933.97 9,933.97 10.7K
12:51 9,934.28 9,934.28 9,933.42 9,933.42 2.2K
12:52 9,932.67 9,932.85 9,932.51 9,932.51 8.1K
12:53 9,932.51 9,933.96 9,932.51 9,933.62 1.6K
12:54 9,933.49 9,933.66 9,933.07 9,933.07 2.0K
12:55 9,933.07 9,933.07 9,932.17 9,932.17 18.2K
12:56 9,931.78 9,931.92 9,931.78 9,931.92 1.3K
12:57 9,931.67 9,932.22 9,931.67 9,932.22 1.3K
12:58 9,932.22 9,932.31 9,932.06 9,932.20 1.6K
12:59 9,932.71 9,932.71 9,931.83 9,931.83 5.1K
13:00 9,932.08 9,932.22 9,931.68 9,931.68 8.5K
13:01 9,931.70 9,931.73 9,931.53 9,931.73 2.7K
13:02 9,931.56 9,931.59 9,931.56 9,931.59 0.9K
13:03 9,931.59 9,932.35 9,931.48 9,932.12 6.8K
13:04 9,932.12 9,932.29 9,931.89 9,931.89 0.6K
13:05 9,931.89 9,931.89 9,931.63 9,931.63 0.5K
13:06 9,931.35 9,931.35 9,931.35 9,931.35 0.9K
13:07 9,931.97 9,932.18 9,931.97 9,932.14 1.5K
13:08 9,932.28 9,932.64 9,932.28 9,932.64 1.5K
13:09 9,932.47 9,932.47 9,931.50 9,931.50 4.3K
13:10 9,931.57 9,932.16 9,931.57 9,931.58 8.4K
13:11 9,933.47 9,933.47 9,933.19 9,933.36 3.5K
13:12 9,933.16 9,933.16 9,933.08 9,933.08 0.4K
13:13 9,932.99 9,932.99 9,931.14 9,931.14 5.1K
13:14 9,931.14 9,931.22 9,931.04 9,931.22 1.9K
13:15 9,931.22 9,931.88 9,931.22 9,931.88 4.6K
13:16 9,931.88 9,931.99 9,931.79 9,931.99 1.3K
13:17 9,931.99 9,932.13 9,931.95 9,931.95 1.1K
13:18 9,931.27 9,931.36 9,929.84 9,929.84 3.5K
13:19 9,930.08 9,930.08 9,929.23 9,929.23 4.9K
13:20 9,929.16 9,929.16 9,928.17 9,928.17 3.0K
13:21 9,928.36 9,928.36 9,926.70 9,926.70 11.0K
13:22 9,926.56 9,926.70 9,926.56 9,926.56 0.5K
13:23 9,926.35 9,926.77 9,926.35 9,926.63 19.5K
13:24 9,926.63 9,927.54 9,926.63 9,927.54 2.7K
13:25 9,927.54 9,927.54 9,927.39 9,927.40 1.7K
13:26 9,927.23 9,927.23 9,926.65 9,926.65 9.5K
13:27 9,926.83 9,926.83 9,924.82 9,924.82 4.4K
13:28 9,924.35 9,924.35 9,923.86 9,924.04 3.7K
13:29 9,923.76 9,923.76 9,922.90 9,922.90 2.7K
13:30 9,921.37 9,921.37 9,920.60 9,920.60 1.9K
13:31 9,920.77 9,922.73 9,920.77 9,922.59 10.3K
13:32 9,922.76 9,923.10 9,922.76 9,923.10 3.7K
13:33 9,922.96 9,922.96 9,922.86 9,922.86 1.4K
13:34 9,922.98 9,922.98 9,921.79 9,921.79 8.0K
13:35 9,921.79 9,922.08 9,921.55 9,922.08 1.9K
13:36 9,922.08 9,922.08 9,921.17 9,921.17 1.1K
13:37 9,920.88 9,920.97 9,920.02 9,920.97 111.4K
13:38 9,920.97 9,920.97 9,920.58 9,920.58 1.1K
13:39 9,920.94 9,921.08 9,920.53 9,920.53 4.3K
13:40 9,920.98 9,921.82 9,920.98 9,921.82 1.6K
13:41 9,922.12 9,923.16 9,922.12 9,923.16 2.0K
13:42 9,922.35 9,922.35 9,921.28 9,921.28 54.3K
13:43 9,921.44 9,921.79 9,921.12 9,921.79 5.2K
13:44 9,921.63 9,921.63 9,921.63 9,921.63 0.7K
13:45 9,920.90 9,922.33 9,920.90 9,922.33 25.0K
13:46 9,922.26 9,922.74 9,922.26 9,922.74 10.9K
13:47 9,923.76 9,923.97 9,923.45 9,923.62 8.5K
13:48 9,923.62 9,923.62 9,921.41 9,921.41 0.9K
13:49 9,922.31 9,923.36 9,922.31 9,923.36 21.9K
13:50 9,923.53 9,923.74 9,923.38 9,923.74 3.2K
13:51 9,923.74 9,924.88 9,923.57 9,924.88 13.2K
13:52 9,925.04 9,927.06 9,925.04 9,927.06 16.3K
13:53 9,925.90 9,926.27 9,925.90 9,926.27 3.5K
13:54 9,926.27 9,931.34 9,926.27 9,931.34 35.3K
13:55 9,931.18 9,931.46 9,931.18 9,931.46 0.9K
13:56 9,931.95 9,932.76 9,930.74 9,930.74 3.8K
13:57 9,931.06 9,931.06 9,930.53 9,930.53 8.7K
13:58 9,930.50 9,934.08 9,930.50 9,934.08 4.3K
13:59 9,934.17 9,937.58 9,934.17 9,937.58 7.3K
14:00 9,938.21 9,951.46 9,938.21 9,951.33 26.1K
14:01 9,951.08 9,951.08 9,950.28 9,950.28 3.4K
14:02 9,950.03 9,950.11 9,949.09 9,949.09 1.1K
14:03 9,949.26 9,962.57 9,949.26 9,961.54 27.0K
14:04 9,961.93 9,965.60 9,961.93 9,965.60 33.4K
14:05 9,965.60 9,967.92 9,965.60 9,967.92 8.8K
14:06 9,967.98 9,970.39 9,967.98 9,969.47 29.9K
14:07 9,965.86 9,965.86 9,964.51 9,964.51 8.1K
14:08 9,964.15 9,970.64 9,964.15 9,969.62 5.0K
14:09 9,969.63 9,972.63 9,969.63 9,972.63 4.0K
14:10 9,972.63 9,972.63 9,967.50 9,967.89 10.1K
14:11 9,967.98 9,970.55 9,967.98 9,970.42 9.8K
14:12 9,973.37 9,974.40 9,969.31 9,969.31 24.5K
14:13 9,967.66 9,970.00 9,966.36 9,966.36 44.2K
14:14 9,965.23 9,965.92 9,965.23 9,965.48 19.7K
14:15 9,964.95 9,964.95 9,948.64 9,948.64 41.5K
14:16 9,953.42 9,955.35 9,953.42 9,955.35 24.6K
14:17 9,955.52 9,958.46 9,955.52 9,958.46 19.4K
14:18 9,959.51 9,959.80 9,959.51 9,959.66 5.4K
14:19 9,959.98 9,963.70 9,959.98 9,963.70 28.7K
14:20 9,966.21 9,967.18 9,966.21 9,967.18 18.2K
14:21 9,963.80 9,963.80 9,956.14 9,956.90 19.0K
14:22 9,956.61 9,961.23 9,956.61 9,961.23 11.6K
14:23 9,960.59 9,960.84 9,960.59 9,960.84 4.1K
14:24 9,966.17 9,968.70 9,965.72 9,966.86 7.2K
14:25 9,967.20 9,967.20 9,964.62 9,964.62 3.7K
14:26 9,964.34 9,964.43 9,964.11 9,964.11 7.6K
14:27 9,963.90 9,963.90 9,961.91 9,961.91 5.1K
14:28 9,962.34 9,967.18 9,962.34 9,966.98 36.2K
14:29 9,966.40 9,968.95 9,964.56 9,968.95 7.3K
14:30 9,968.91 9,968.91 9,966.61 9,966.61 11.6K
14:31 9,964.63 9,964.63 9,960.88 9,960.88 16.0K
14:32 9,961.02 9,961.02 9,948.55 9,948.55 34.5K
14:33 9,949.03 9,949.03 9,947.67 9,947.67 9.7K
14:34 9,947.57 9,950.29 9,947.57 9,950.29 33.3K
14:35 9,949.52 9,949.52 9,940.09 9,940.09 24.4K
14:36 9,941.03 9,951.96 9,941.03 9,951.96 18.7K
14:37 9,949.47 9,949.47 9,942.14 9,942.14 19.0K
14:38 9,941.09 9,941.09 9,939.57 9,939.80 6.4K
14:39 9,942.87 9,942.92 9,942.69 9,942.69 8.0K
14:40 9,942.87 9,942.87 9,934.47 9,935.47 25.9K
14:41 9,936.98 9,938.62 9,936.98 9,938.62 19.0K
14:42 9,938.55 9,938.55 9,921.73 9,921.73 31.8K
14:43 9,922.72 9,922.72 9,917.97 9,918.31 35.9K
14:44 9,920.04 9,921.73 9,920.04 9,920.23 23.3K
14:45 9,920.37 9,920.37 9,918.07 9,918.07 19.0K
14:46 9,918.11 9,918.11 9,908.35 9,908.35 11.0K
14:47 9,908.39 9,910.92 9,904.95 9,910.92 14.4K
14:48 9,910.01 9,916.48 9,908.78 9,916.48 16.9K
14:49 9,919.45 9,919.84 9,918.24 9,918.24 17.5K
14:50 9,916.88 9,917.01 9,916.19 9,916.19 4.0K
14:51 9,916.19 9,916.19 9,909.16 9,909.16 49.8K
14:52 9,909.50 9,909.50 9,897.80 9,897.80 11.6K
14:53 9,892.37 9,892.37 9,876.46 9,876.46 62.3K
14:54 9,875.27 9,875.27 9,873.31 9,873.31 20.4K
14:55 9,873.42 9,878.45 9,873.36 9,878.45 21.1K
14:56 9,886.92 9,888.49 9,886.16 9,888.49 22.7K
14:57 9,887.87 9,894.69 9,887.87 9,894.02 11.8K
14:58 9,890.96 9,890.96 9,889.58 9,890.50 12.6K
14:59 9,890.50 9,891.29 9,890.33 9,891.10 17.6K
15:00 9,892.33 9,899.71 9,892.33 9,899.71 14.7K
15:01 9,899.77 9,899.77 9,893.46 9,893.46 16.4K
15:02 9,895.39 9,898.89 9,895.39 9,898.00 14.6K
15:03 9,897.57 9,897.57 9,890.44 9,890.44 13.2K
15:04 9,890.05 9,890.05 9,889.41 9,889.41 11.8K
15:05 9,889.22 9,889.70 9,885.49 9,885.49 13.0K
15:06 9,885.92 9,886.70 9,885.92 9,886.23 9.4K
15:07 9,888.36 9,889.23 9,888.36 9,889.09 8.7K
15:08 9,890.32 9,902.02 9,890.32 9,902.02 39.2K
15:09 9,901.11 9,901.23 9,891.92 9,891.92 29.9K
15:10 9,890.76 9,890.81 9,890.45 9,890.45 6.2K
15:11 9,889.91 9,889.91 9,882.61 9,882.61 28.5K
15:12 9,880.53 9,880.53 9,879.09 9,879.09 5.7K
15:13 9,877.83 9,877.83 9,874.19 9,874.19 19.1K
15:14 9,873.76 9,873.76 9,869.93 9,869.93 22.8K
15:15 9,869.73 9,872.45 9,869.50 9,872.11 16.6K
15:16 9,871.77 9,872.89 9,870.78 9,872.89 8.0K
15:17 9,874.86 9,882.86 9,874.86 9,882.86 18.7K
15:18 9,883.35 9,884.52 9,883.14 9,884.00 4.1K
15:19 9,884.22 9,884.22 9,879.51 9,879.51 19.2K
15:20 9,879.75 9,880.59 9,879.75 9,880.24 3.4K
15:21 9,879.07 9,883.81 9,879.07 9,883.81 15.7K
15:22 9,883.75 9,883.75 9,882.96 9,882.96 4.0K
15:23 9,881.75 9,881.75 9,880.54 9,880.54 4.2K
15:24 9,881.36 9,883.64 9,881.36 9,883.64 7.4K
15:25 9,891.58 9,891.58 9,889.10 9,889.98 26.6K
15:26 9,890.17 9,890.17 9,888.70 9,890.01 8.4K
15:27 9,892.68 9,892.68 9,891.85 9,891.85 9.1K
15:28 9,892.48 9,895.13 9,892.48 9,895.13 8.8K
15:29 9,894.13 9,894.15 9,893.34 9,894.15 2.6K
15:30 9,893.44 9,893.44 9,889.18 9,889.18 24.4K
15:31 9,888.46 9,888.46 9,885.52 9,885.52 22.3K
15:32 9,882.99 9,883.06 9,882.60 9,882.60 17.7K
15:33 9,882.90 9,882.90 9,880.06 9,880.06 8.5K
15:34 9,880.44 9,880.44 9,876.53 9,876.53 7.6K
15:35 9,876.53 9,880.69 9,876.53 9,880.69 21.4K
15:36 9,880.31 9,886.94 9,880.31 9,886.94 21.2K
15:37 9,886.14 9,886.14 9,885.45 9,885.62 14.8K
15:38 9,885.11 9,885.11 9,884.42 9,884.50 5.9K
15:39 9,886.73 9,887.97 9,886.53 9,887.80 13.8K
15:40 9,887.99 9,887.99 9,883.08 9,883.08 25.9K
15:41 9,883.00 9,883.55 9,882.97 9,882.97 8.0K
15:42 9,882.85 9,887.54 9,882.85 9,887.54 13.7K
15:43 9,887.85 9,887.85 9,886.56 9,886.56 9.3K
15:44 9,886.79 9,887.79 9,886.79 9,887.69 10.8K
15:45 9,887.24 9,887.31 9,886.13 9,886.13 14.3K
15:46 9,885.32 9,885.32 9,880.33 9,880.33 35.7K
15:47 9,880.33 9,880.35 9,880.12 9,880.12 7.0K
15:48 9,882.92 9,883.50 9,882.23 9,882.23 18.3K
15:49 9,882.08 9,883.88 9,882.08 9,883.88 36.2K
15:50 9,884.07 9,884.07 9,877.47 9,877.60 85.9K
15:51 9,876.76 9,876.76 9,874.56 9,874.56 56.0K
15:52 9,873.64 9,873.64 9,871.01 9,871.01 53.2K
15:53 9,870.38 9,872.41 9,868.73 9,869.48 43.9K
15:54 9,868.75 9,871.29 9,868.60 9,871.29 23.2K
15:55 9,870.82 9,872.08 9,870.82 9,872.08 47.7K
15:56 9,869.77 9,869.77 9,864.93 9,864.93 99.9K
15:57 9,864.36 9,864.36 9,861.58 9,861.58 47.0K
15:58 9,862.66 9,865.34 9,862.66 9,865.34 55.9K
15:59 9,865.08 9,865.08 9,857.24 9,857.24 110.5K
16:00 9,857.55 9,860.00 9,857.55 9,860.00 873.7K
16:01 9,860.00 9,860.00 9,860.00 9,860.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available