S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,669.17
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9,789.19 9,810.34 9,789.19 9,810.34 110.2K
09:31 9,808.40 9,811.05 9,804.44 9,804.44 34.6K
09:32 9,805.61 9,807.63 9,805.61 9,807.63 27.8K
09:33 9,807.92 9,811.78 9,807.92 9,808.15 7.1K
09:34 9,808.86 9,808.86 9,805.12 9,805.12 6.7K
09:35 9,807.14 9,807.14 9,799.11 9,799.11 16.6K
09:36 9,791.30 9,791.30 9,790.41 9,790.41 12.1K
09:37 9,790.36 9,791.87 9,790.36 9,791.87 9.1K
09:38 9,787.32 9,787.32 9,780.10 9,782.50 9.8K
09:39 9,781.02 9,781.28 9,776.90 9,776.90 12.8K
09:40 9,777.11 9,777.61 9,774.33 9,774.33 13.7K
09:41 9,776.83 9,777.58 9,774.15 9,774.15 8.4K
09:42 9,774.15 9,775.45 9,774.15 9,774.45 11.5K
09:43 9,774.45 9,775.08 9,774.45 9,774.90 19.4K
09:44 9,779.46 9,784.84 9,779.46 9,784.84 12.9K
09:45 9,785.18 9,786.18 9,785.18 9,785.52 9.0K
09:46 9,785.35 9,785.35 9,778.55 9,780.23 61.5K
09:47 9,779.54 9,780.41 9,778.72 9,780.02 16.5K
09:48 9,780.00 9,780.00 9,778.44 9,778.44 18.7K
09:49 9,779.42 9,779.42 9,777.46 9,777.46 15.3K
09:50 9,776.75 9,776.75 9,773.06 9,773.06 12.6K
09:51 9,778.10 9,778.28 9,777.10 9,777.10 22.3K
09:52 9,775.98 9,779.29 9,775.98 9,779.29 14.8K
09:53 9,779.36 9,779.36 9,775.96 9,775.96 12.6K
09:54 9,775.40 9,775.40 9,771.87 9,772.23 3.5K
09:55 9,770.54 9,771.14 9,770.51 9,770.51 9.0K
09:56 9,769.69 9,769.69 9,765.21 9,765.21 16.8K
09:57 9,764.13 9,764.13 9,760.29 9,760.29 21.8K
09:58 9,760.22 9,760.22 9,756.48 9,756.64 15.3K
09:59 9,756.61 9,756.61 9,755.40 9,755.40 19.2K
10:00 9,755.80 9,757.41 9,755.80 9,757.25 9.7K
10:01 9,751.78 9,752.34 9,751.68 9,751.96 12.3K
10:02 9,750.05 9,750.19 9,749.63 9,749.63 13.3K
10:03 9,748.67 9,749.84 9,748.67 9,749.84 9.7K
10:04 9,749.45 9,752.22 9,749.45 9,752.22 6.8K
10:05 9,752.14 9,752.14 9,751.12 9,751.31 8.7K
10:06 9,751.31 9,752.56 9,750.68 9,750.68 11.4K
10:07 9,748.84 9,748.84 9,744.45 9,744.45 47.4K
10:08 9,745.41 9,748.11 9,745.41 9,747.79 12.0K
10:09 9,749.22 9,749.86 9,749.22 9,749.43 16.7K
10:10 9,749.54 9,751.44 9,749.54 9,751.44 13.3K
10:11 9,753.27 9,757.61 9,753.27 9,755.20 17.0K
10:12 9,755.20 9,757.26 9,755.20 9,757.26 14.4K
10:13 9,757.59 9,757.59 9,756.47 9,756.47 7.8K
10:14 9,756.83 9,756.83 9,755.20 9,755.20 17.0K
10:15 9,754.92 9,755.18 9,754.53 9,755.16 12.3K
10:16 9,755.16 9,755.16 9,752.19 9,752.44 8.9K
10:17 9,751.35 9,752.33 9,750.83 9,752.33 23.4K
10:18 9,751.01 9,751.01 9,747.01 9,747.01 16.3K
10:19 9,746.70 9,747.26 9,746.70 9,747.07 40.9K
10:20 9,747.02 9,748.34 9,743.99 9,743.99 38.6K
10:21 9,743.39 9,744.79 9,743.39 9,744.79 28.7K
10:22 9,744.34 9,745.26 9,744.00 9,745.26 40.3K
10:23 9,745.43 9,745.43 9,744.73 9,744.73 18.0K
10:24 9,744.34 9,744.34 9,739.03 9,739.03 11.9K
10:25 9,740.02 9,740.02 9,739.11 9,739.11 11.0K
10:26 9,739.69 9,740.60 9,739.69 9,740.60 7.7K
10:27 9,741.17 9,741.40 9,740.83 9,741.40 4.1K
10:28 9,740.64 9,740.73 9,739.43 9,740.73 13.4K
10:29 9,740.89 9,743.05 9,740.89 9,742.70 12.4K
10:30 9,743.77 9,744.49 9,743.77 9,744.49 3.7K
10:31 9,744.85 9,744.85 9,743.88 9,743.88 5.2K
10:32 9,747.04 9,748.90 9,747.04 9,748.84 8.4K
10:33 9,749.11 9,749.99 9,749.11 9,749.78 3.4K
10:34 9,749.78 9,751.92 9,749.78 9,751.92 1.8K
10:35 9,751.92 9,751.92 9,750.28 9,750.33 5.6K
10:36 9,750.19 9,750.19 9,750.19 9,750.19 0.3K
10:37 9,750.19 9,750.19 9,748.95 9,749.15 5.1K
10:38 9,749.87 9,749.87 9,748.82 9,749.82 8.7K
10:39 9,749.82 9,750.34 9,749.82 9,749.99 3.0K
10:40 9,750.17 9,750.17 9,748.84 9,749.10 5.4K
10:41 9,749.29 9,750.01 9,749.29 9,750.01 9.2K
10:42 9,749.09 9,749.46 9,748.98 9,749.46 6.7K
10:43 9,749.63 9,750.46 9,749.63 9,750.10 16.4K
10:44 9,750.10 9,751.15 9,750.10 9,751.15 4.7K
10:45 9,751.15 9,751.41 9,751.15 9,751.41 23.7K
10:46 9,751.96 9,752.39 9,751.63 9,752.39 15.1K
10:47 9,751.45 9,751.80 9,751.45 9,751.80 5.9K
10:48 9,751.65 9,751.65 9,751.36 9,751.59 1.7K
10:49 9,752.75 9,753.93 9,752.75 9,753.93 8.7K
10:50 9,753.62 9,758.24 9,753.62 9,758.24 3.8K
10:51 9,758.78 9,760.95 9,758.78 9,760.95 19.6K
10:52 9,761.68 9,762.40 9,761.68 9,761.81 18.9K
10:53 9,761.57 9,761.57 9,759.81 9,759.98 4.0K
10:54 9,759.98 9,763.11 9,759.98 9,763.11 5.6K
10:55 9,761.89 9,761.89 9,760.14 9,760.85 3.2K
10:56 9,759.63 9,760.55 9,759.63 9,760.55 7.6K
10:57 9,760.34 9,760.34 9,758.96 9,758.96 12.9K
10:58 9,758.44 9,759.15 9,758.44 9,758.92 3.8K
10:59 9,758.64 9,758.79 9,756.32 9,758.79 1.8K
11:00 9,758.76 9,758.76 9,758.15 9,758.41 4.9K
11:01 9,758.04 9,758.04 9,756.16 9,756.16 8.0K
11:02 9,756.16 9,756.16 9,754.84 9,754.84 2.4K
11:03 9,753.90 9,753.90 9,750.75 9,750.75 2.7K
11:04 9,749.72 9,749.72 9,748.88 9,748.98 5.7K
11:05 9,749.27 9,749.27 9,749.11 9,749.12 5.0K
11:06 9,749.19 9,749.19 9,748.85 9,748.85 9.0K
11:07 9,748.75 9,749.44 9,748.75 9,749.18 5.9K
11:08 9,749.35 9,750.22 9,749.35 9,750.22 9.1K
11:09 9,749.56 9,749.56 9,742.24 9,742.24 2.9K
11:10 9,742.81 9,743.09 9,742.64 9,743.09 10.4K
11:11 9,742.80 9,742.80 9,742.14 9,742.14 9.4K
11:12 9,741.44 9,741.44 9,740.71 9,740.71 6.0K
11:13 9,740.77 9,740.77 9,740.51 9,740.51 3.0K
11:14 9,739.21 9,739.21 9,738.18 9,738.18 10.4K
11:15 9,738.32 9,738.32 9,735.23 9,735.23 13.9K
11:16 9,735.23 9,735.23 9,735.00 9,735.00 0.3K
11:17 9,733.61 9,733.61 9,726.43 9,726.43 120.2K
11:18 9,726.43 9,726.43 9,725.85 9,725.95 0.6K
11:19 9,725.66 9,725.66 9,725.08 9,725.19 5.1K
11:20 9,724.16 9,724.16 9,722.91 9,723.12 4.6K
11:21 9,723.32 9,723.32 9,721.90 9,721.90 3.5K
11:22 9,718.48 9,718.57 9,718.46 9,718.46 4.7K
11:23 9,719.52 9,719.65 9,718.49 9,718.49 2.7K
11:24 9,717.28 9,718.07 9,715.98 9,716.98 15.5K
11:25 9,717.16 9,720.41 9,716.96 9,720.41 1.9K
11:26 9,719.89 9,722.95 9,719.89 9,722.40 6.1K
11:27 9,723.20 9,723.77 9,723.20 9,723.77 58.4K
11:28 9,724.16 9,724.92 9,724.16 9,724.92 5.6K
11:29 9,724.83 9,724.83 9,723.96 9,724.17 6.0K
11:30 9,724.04 9,724.04 9,721.84 9,722.61 9.2K
11:31 9,722.63 9,723.25 9,722.58 9,722.78 5.2K
11:32 9,722.61 9,722.61 9,722.52 9,722.61 16.6K
11:33 9,722.77 9,723.16 9,722.77 9,723.09 5.6K
11:34 9,723.55 9,723.55 9,723.19 9,723.19 4.1K
11:35 9,723.94 9,724.52 9,723.91 9,723.91 8.2K
11:36 9,723.91 9,724.53 9,723.91 9,724.53 1.4K
11:37 9,724.39 9,724.39 9,723.68 9,723.83 1.0K
11:38 9,723.83 9,724.83 9,723.83 9,724.83 12.3K
11:39 9,724.62 9,726.13 9,724.45 9,726.13 403.1K
11:40 9,726.25 9,728.05 9,726.25 9,726.33 22.9K
11:41 9,725.99 9,725.99 9,725.72 9,725.76 3.9K
11:42 9,725.33 9,727.00 9,725.33 9,727.00 3.7K
11:43 9,727.02 9,727.02 9,726.46 9,726.46 1.5K
11:44 9,726.21 9,726.80 9,726.21 9,726.80 2.3K
11:45 9,726.48 9,726.48 9,722.88 9,722.88 26.7K
11:46 9,723.23 9,723.66 9,721.52 9,721.69 49.1K
11:47 9,717.95 9,717.95 9,716.96 9,717.13 18.9K
11:48 9,717.01 9,717.30 9,712.63 9,712.63 52.7K
11:49 9,710.53 9,710.53 9,708.80 9,709.51 7.0K
11:50 9,709.12 9,709.12 9,709.12 9,709.12 1.0K
11:51 9,709.84 9,709.84 9,709.16 9,709.78 23.7K
11:52 9,708.61 9,708.61 9,707.71 9,707.71 2.3K
11:53 9,707.94 9,707.94 9,707.04 9,707.26 13.4K
11:54 9,708.08 9,708.08 9,707.50 9,707.50 7.0K
11:55 9,707.50 9,708.67 9,707.50 9,708.67 3.6K
11:56 9,708.59 9,709.46 9,708.59 9,709.46 18.5K
11:57 9,709.36 9,709.84 9,709.36 9,709.84 18.0K
11:58 9,709.84 9,710.13 9,706.82 9,706.82 23.0K
11:59 9,706.79 9,706.79 9,706.44 9,706.44 25.3K
12:00 9,706.65 9,708.97 9,706.65 9,708.67 16.0K
12:01 9,708.50 9,712.29 9,708.50 9,709.78 20.1K
12:02 9,709.41 9,709.41 9,709.18 9,709.18 2.4K
12:03 9,709.21 9,709.28 9,708.77 9,708.77 84.9K
12:04 9,708.77 9,709.76 9,708.77 9,709.76 6.6K
12:05 9,709.84 9,710.02 9,709.84 9,709.85 45.0K
12:06 9,708.32 9,708.32 9,706.59 9,706.59 13.0K
12:07 9,706.42 9,706.42 9,705.82 9,705.82 5.2K
12:08 9,705.82 9,705.82 9,705.82 9,705.82 1.1K
12:09 9,705.82 9,706.02 9,704.35 9,704.35 39.3K
12:10 9,705.22 9,705.57 9,705.22 9,705.57 5.4K
12:11 9,705.57 9,705.57 9,705.40 9,705.49 6.4K
12:12 9,705.32 9,706.00 9,705.32 9,705.68 2.0K
12:13 9,704.99 9,705.21 9,704.87 9,704.87 15.8K
12:14 9,704.14 9,704.54 9,703.56 9,703.56 5.3K
12:15 9,705.29 9,705.71 9,705.23 9,705.71 2.3K
12:16 9,705.55 9,705.55 9,704.64 9,704.64 17.1K
12:17 9,705.79 9,706.52 9,705.62 9,706.52 24.0K
12:18 9,706.70 9,712.84 9,706.70 9,712.84 15.0K
12:19 9,712.67 9,713.54 9,712.67 9,713.54 4.8K
12:20 9,714.19 9,717.76 9,714.19 9,717.76 17.8K
12:21 9,721.30 9,724.17 9,721.30 9,724.17 18.5K
12:22 9,724.17 9,725.22 9,723.97 9,725.22 7.8K
12:23 9,725.22 9,726.32 9,725.22 9,726.32 2.7K
12:24 9,725.82 9,725.99 9,725.82 9,725.99 4.5K
12:25 9,726.13 9,729.85 9,726.13 9,729.85 5.5K
12:26 9,729.82 9,730.95 9,729.82 9,730.95 4.2K
12:27 9,730.95 9,734.88 9,728.94 9,734.88 36.5K
12:28 9,734.88 9,735.09 9,734.02 9,734.02 4.6K
12:29 9,733.59 9,733.98 9,733.59 9,733.81 13.5K
12:30 9,734.28 9,734.28 9,733.87 9,734.19 2.9K
12:31 9,734.27 9,739.48 9,734.27 9,737.85 13.1K
12:32 9,737.77 9,737.88 9,737.77 9,737.88 1.9K
12:33 9,737.53 9,737.53 9,736.68 9,736.68 4.3K
12:34 9,736.63 9,736.63 9,736.00 9,736.05 2.7K
12:35 9,736.05 9,738.87 9,736.05 9,738.87 3.3K
12:36 9,738.53 9,738.72 9,738.53 9,738.55 20.5K
12:37 9,738.89 9,742.28 9,738.89 9,742.28 7.3K
12:38 9,742.80 9,743.28 9,742.80 9,743.28 2.5K
12:39 9,744.32 9,745.41 9,744.32 9,745.41 2.1K
12:40 9,746.46 9,746.51 9,746.07 9,746.51 5.3K
12:41 9,746.32 9,746.92 9,746.12 9,746.92 1.4K
12:42 9,746.87 9,746.87 9,746.33 9,746.33 1.1K
12:43 9,747.06 9,747.78 9,747.06 9,747.46 3.2K
12:44 9,750.50 9,751.46 9,750.50 9,751.46 7.1K
12:45 9,751.29 9,751.60 9,751.13 9,751.13 6.9K
12:46 9,751.68 9,751.68 9,749.15 9,749.15 1.4K
12:47 9,749.15 9,749.16 9,748.87 9,749.16 2.9K
12:48 9,749.16 9,749.16 9,747.88 9,747.88 2.2K
12:49 9,748.85 9,748.85 9,746.95 9,746.95 8.0K
12:50 9,746.54 9,747.68 9,746.54 9,746.54 9.6K
12:51 9,744.14 9,744.14 9,743.68 9,743.68 9.7K
12:52 9,743.86 9,744.60 9,743.86 9,744.60 4.3K
12:53 9,744.77 9,745.30 9,744.77 9,745.02 5.1K
12:54 9,745.58 9,745.58 9,744.73 9,744.91 4.1K
12:55 9,744.77 9,744.77 9,744.18 9,744.18 3.4K
12:56 9,743.24 9,743.24 9,743.24 9,743.24 0.9K
12:57 9,744.13 9,745.13 9,744.09 9,744.77 17.8K
12:58 9,744.77 9,744.77 9,743.53 9,743.53 3.9K
12:59 9,743.39 9,743.39 9,740.23 9,740.23 6.9K
13:00 9,740.59 9,740.59 9,739.48 9,739.48 5.9K
13:01 9,739.65 9,739.65 9,738.96 9,738.96 2.1K
13:02 9,738.50 9,740.31 9,738.50 9,740.31 1.4K
13:03 9,739.27 9,739.27 9,738.63 9,738.63 1.6K
13:04 9,738.63 9,738.63 9,736.48 9,736.48 6.5K
13:05 9,737.06 9,737.23 9,736.85 9,737.08 1.9K
13:06 9,736.15 9,736.15 9,735.39 9,736.15 2.3K
13:07 9,736.15 9,737.57 9,736.13 9,737.57 2.6K
13:08 9,737.57 9,741.48 9,737.57 9,741.48 17.1K
13:09 9,742.10 9,743.02 9,742.10 9,743.02 11.3K
13:10 9,743.71 9,745.14 9,743.70 9,745.14 4.5K
13:11 9,745.50 9,746.35 9,745.38 9,746.35 66.0K
13:12 9,746.35 9,747.00 9,746.35 9,746.88 14.4K
13:13 9,746.73 9,746.95 9,746.73 9,746.74 12.2K
13:14 9,746.74 9,746.91 9,746.40 9,746.56 2.3K
13:15 9,746.56 9,746.95 9,746.50 9,746.95 3.4K
13:16 9,748.64 9,748.83 9,748.18 9,748.18 1.2K
13:17 9,746.37 9,746.37 9,744.76 9,744.76 8.3K
13:18 9,744.76 9,744.80 9,744.76 9,744.80 1.0K
13:19 9,746.23 9,747.06 9,746.23 9,747.06 328.2K
13:20 9,747.34 9,749.18 9,747.29 9,749.18 11.3K
13:21 9,750.56 9,754.71 9,750.56 9,754.71 13.1K
13:22 9,753.78 9,754.04 9,753.78 9,754.04 2.3K
13:23 9,753.90 9,754.32 9,753.87 9,754.32 2.9K
13:24 9,754.32 9,756.15 9,753.93 9,756.15 11.6K
13:25 9,756.43 9,756.79 9,756.43 9,756.79 2.3K
13:26 9,756.62 9,756.71 9,755.99 9,756.13 1.9K
13:27 9,756.13 9,756.51 9,756.13 9,756.51 2.0K
13:28 9,756.51 9,756.51 9,754.56 9,754.56 3.5K
13:29 9,754.11 9,754.71 9,753.87 9,754.71 8.5K
13:30 9,754.65 9,756.84 9,754.65 9,756.84 15.0K
13:31 9,758.00 9,759.32 9,758.00 9,759.13 112.5K
13:32 9,759.85 9,761.57 9,759.85 9,761.57 32.4K
13:33 9,761.37 9,762.81 9,761.37 9,762.64 6.8K
13:34 9,761.50 9,765.19 9,761.50 9,765.19 16.2K
13:35 9,765.19 9,768.50 9,765.19 9,768.50 8.2K
13:36 9,768.00 9,768.26 9,767.85 9,768.26 16.9K
13:37 9,767.47 9,768.49 9,767.32 9,768.49 50.2K
13:38 9,768.66 9,768.76 9,767.49 9,767.68 12.5K
13:39 9,768.19 9,768.59 9,768.00 9,768.59 6.0K
13:40 9,768.97 9,769.33 9,766.53 9,766.53 7.7K
13:41 9,766.85 9,767.02 9,765.52 9,765.52 7.4K
13:42 9,765.73 9,767.33 9,765.73 9,767.33 8.0K
13:43 9,767.33 9,767.80 9,767.33 9,767.80 4.1K
13:44 9,767.96 9,768.75 9,764.58 9,764.58 28.3K
13:45 9,760.75 9,760.75 9,753.01 9,753.01 50.3K
13:46 9,751.93 9,752.12 9,749.70 9,749.70 42.6K
13:47 9,748.33 9,749.75 9,747.96 9,749.75 6.8K
13:48 9,750.10 9,750.13 9,749.46 9,750.13 23.5K
13:49 9,749.85 9,749.93 9,749.67 9,749.93 17.7K
13:50 9,750.28 9,750.94 9,750.27 9,750.27 3.6K
13:51 9,749.39 9,749.39 9,748.33 9,748.33 2.7K
13:52 9,747.91 9,748.40 9,747.91 9,748.40 9.9K
13:53 9,748.69 9,748.69 9,747.82 9,748.22 5.9K
13:54 9,748.17 9,748.23 9,748.06 9,748.06 6.1K
13:55 9,748.17 9,748.17 9,747.81 9,747.81 3.2K
13:56 9,747.67 9,749.67 9,747.67 9,749.67 3.4K
13:57 9,749.35 9,749.35 9,748.90 9,748.90 2.2K
13:58 9,748.91 9,748.91 9,748.09 9,748.27 4.4K
13:59 9,748.10 9,748.67 9,748.08 9,748.08 4.3K
14:00 9,747.73 9,747.73 9,746.89 9,747.37 9.7K
14:01 9,747.08 9,747.08 9,745.97 9,746.32 8.3K
14:02 9,746.11 9,746.45 9,746.11 9,746.35 7.6K
14:03 9,746.20 9,747.69 9,746.20 9,747.69 10.2K
14:04 9,747.15 9,747.15 9,745.85 9,745.85 10.4K
14:05 9,745.64 9,746.12 9,745.29 9,746.12 24.3K
14:06 9,746.46 9,746.46 9,746.21 9,746.21 7.0K
14:07 9,745.91 9,746.71 9,745.91 9,746.36 5.2K
14:08 9,745.98 9,746.54 9,745.97 9,745.97 23.8K
14:09 9,745.70 9,745.70 9,745.34 9,745.34 3.1K
14:10 9,746.03 9,746.03 9,745.16 9,745.16 5.9K
14:11 9,744.63 9,744.63 9,743.79 9,743.79 33.5K
14:12 9,743.75 9,744.46 9,743.75 9,744.35 4.4K
14:13 9,744.21 9,744.47 9,744.21 9,744.47 2.8K
14:14 9,745.02 9,745.02 9,744.22 9,744.22 8.3K
14:15 9,744.22 9,745.95 9,744.22 9,745.95 5.7K
14:16 9,747.93 9,748.68 9,747.93 9,748.68 8.9K
14:17 9,748.09 9,748.37 9,748.09 9,748.37 5.1K
14:18 9,747.89 9,747.94 9,747.89 9,747.94 3.2K
14:19 9,747.94 9,747.94 9,747.34 9,747.63 1.3K
14:20 9,747.34 9,747.34 9,745.46 9,745.46 9.1K
14:21 9,744.98 9,744.98 9,743.02 9,743.02 5.3K
14:22 9,741.93 9,742.01 9,741.79 9,741.79 10.6K
14:23 9,741.33 9,742.25 9,741.33 9,742.25 9.5K
14:24 9,742.03 9,742.19 9,740.79 9,740.79 6.4K
14:25 9,739.05 9,739.94 9,739.05 9,739.23 11.5K
14:26 9,739.23 9,739.23 9,737.07 9,737.07 5.3K
14:27 9,735.97 9,737.46 9,735.97 9,737.46 3.9K
14:28 9,737.99 9,739.73 9,737.99 9,739.19 10.3K
14:29 9,740.24 9,741.23 9,740.24 9,740.88 16.7K
14:30 9,740.69 9,740.69 9,740.20 9,740.20 11.7K
14:31 9,740.20 9,740.20 9,739.59 9,739.59 6.1K
14:32 9,739.98 9,740.59 9,738.87 9,740.59 6.2K
14:33 9,740.54 9,740.54 9,738.76 9,738.94 3.5K
14:34 9,738.40 9,738.40 9,737.52 9,737.52 2.0K
14:35 9,734.34 9,736.22 9,734.34 9,736.22 11.4K
14:36 9,735.81 9,737.67 9,735.81 9,737.16 14.5K
14:37 9,737.50 9,737.50 9,735.50 9,735.50 10.8K
14:38 9,735.51 9,735.51 9,734.54 9,735.25 16.2K
14:39 9,734.61 9,735.21 9,734.61 9,734.70 8.2K
14:40 9,734.70 9,734.91 9,734.16 9,734.16 5.9K
14:41 9,733.99 9,733.99 9,733.03 9,733.03 3.2K
14:42 9,733.00 9,733.82 9,732.89 9,733.82 7.9K
14:43 9,734.81 9,736.18 9,734.81 9,736.18 8.7K
14:44 9,736.61 9,736.61 9,735.83 9,736.15 14.4K
14:45 9,736.59 9,736.99 9,736.51 9,736.99 4.1K
14:46 9,736.99 9,737.27 9,736.97 9,737.27 11.9K
14:47 9,737.27 9,737.78 9,737.27 9,737.78 2.8K
14:48 9,737.78 9,737.94 9,737.28 9,737.81 5.8K
14:49 9,737.22 9,738.84 9,737.22 9,738.46 31.4K
14:50 9,736.79 9,737.83 9,736.79 9,737.83 3.8K
14:51 9,737.38 9,737.38 9,736.59 9,736.59 6.0K
14:52 9,736.99 9,736.99 9,735.74 9,735.74 9.4K
14:53 9,735.89 9,735.99 9,735.54 9,735.99 15.5K
14:54 9,737.20 9,737.20 9,735.82 9,735.86 4.5K
14:55 9,735.60 9,737.03 9,735.60 9,736.56 7.2K
14:56 9,736.38 9,736.38 9,735.20 9,735.49 7.2K
14:57 9,734.81 9,735.27 9,734.81 9,734.99 4.3K
14:58 9,734.81 9,735.12 9,734.81 9,735.12 7.2K
14:59 9,735.27 9,735.27 9,733.61 9,733.61 2.5K
15:00 9,733.73 9,735.04 9,733.73 9,734.99 14.4K
15:01 9,733.84 9,734.85 9,733.84 9,734.85 13.7K
15:02 9,735.19 9,735.33 9,735.03 9,735.33 4.0K
15:03 9,735.16 9,735.44 9,735.00 9,735.00 3.9K
15:04 9,734.13 9,734.13 9,732.63 9,732.63 4.4K
15:05 9,732.92 9,732.92 9,732.31 9,732.31 2.9K
15:06 9,732.78 9,732.78 9,731.42 9,731.42 2.8K
15:07 9,731.22 9,731.22 9,730.62 9,730.62 3.4K
15:08 9,730.62 9,730.87 9,730.62 9,730.83 3.7K
15:09 9,730.61 9,730.75 9,730.61 9,730.75 6.2K
15:10 9,730.65 9,732.27 9,730.65 9,731.67 23.1K
15:11 9,731.58 9,733.40 9,731.58 9,733.40 18.1K
15:12 9,733.40 9,734.39 9,733.40 9,734.14 7.6K
15:13 9,733.84 9,734.75 9,733.84 9,734.57 6.8K
15:14 9,734.71 9,734.71 9,734.34 9,734.55 7.4K
15:15 9,734.55 9,734.55 9,732.13 9,732.13 77.2K
15:16 9,730.26 9,730.26 9,728.61 9,728.61 34.4K
15:17 9,728.62 9,728.88 9,728.20 9,728.34 4.0K
15:18 9,731.21 9,731.21 9,730.77 9,730.77 11.0K
15:19 9,731.23 9,731.23 9,729.06 9,729.06 14.1K
15:20 9,729.20 9,729.20 9,729.03 9,729.03 10.1K
15:21 9,728.79 9,729.12 9,728.66 9,728.66 63.5K
15:22 9,729.32 9,730.54 9,729.24 9,730.54 8.9K
15:23 9,729.72 9,729.72 9,727.77 9,727.77 8.6K
15:24 9,727.86 9,727.86 9,726.72 9,727.68 18.1K
15:25 9,727.41 9,727.41 9,725.26 9,725.26 28.0K
15:26 9,725.66 9,725.66 9,723.66 9,723.66 13.7K
15:27 9,723.39 9,723.39 9,722.94 9,723.05 18.3K
15:28 9,722.97 9,723.56 9,722.97 9,723.22 8.4K
15:29 9,722.49 9,723.27 9,722.08 9,723.22 14.3K
15:30 9,724.14 9,724.14 9,723.24 9,723.24 23.2K
15:31 9,723.05 9,723.05 9,722.44 9,722.62 12.8K
15:32 9,721.60 9,724.60 9,721.60 9,724.60 9.9K
15:33 9,724.01 9,724.01 9,722.14 9,722.14 15.4K
15:34 9,722.71 9,722.71 9,722.29 9,722.48 13.1K
15:35 9,722.44 9,722.80 9,721.78 9,722.07 20.2K
15:36 9,721.31 9,721.45 9,720.74 9,720.74 21.3K
15:37 9,720.47 9,720.47 9,716.10 9,716.26 21.4K
15:38 9,716.39 9,717.95 9,716.39 9,717.95 22.0K
15:39 9,717.88 9,717.88 9,715.73 9,715.73 27.9K
15:40 9,717.46 9,720.42 9,717.46 9,720.42 41.0K
15:41 9,721.27 9,721.92 9,720.43 9,721.34 31.2K
15:42 9,721.56 9,721.56 9,721.09 9,721.09 15.6K
15:43 9,720.55 9,721.20 9,720.21 9,720.28 6.4K
15:44 9,720.36 9,721.51 9,720.00 9,721.51 22.6K
15:45 9,721.60 9,722.21 9,721.49 9,722.21 21.4K
15:46 9,722.48 9,722.74 9,722.48 9,722.67 38.1K
15:47 9,722.67 9,723.49 9,722.20 9,723.49 12.2K
15:48 9,723.25 9,723.96 9,723.25 9,723.96 14.7K
15:49 9,724.00 9,724.32 9,722.64 9,722.64 30.2K
15:50 9,722.84 9,722.84 9,713.30 9,713.30 200.1K
15:51 9,713.91 9,714.70 9,713.91 9,714.70 40.9K
15:52 9,713.56 9,716.26 9,713.56 9,715.07 95.8K
15:53 9,714.60 9,714.60 9,712.67 9,712.67 37.0K
15:54 9,713.91 9,714.57 9,713.61 9,714.57 36.6K
15:55 9,713.73 9,713.73 9,710.67 9,710.67 76.7K
15:56 9,708.92 9,708.92 9,704.73 9,704.73 115.8K
15:57 9,706.03 9,706.03 9,702.65 9,702.92 109.7K
15:58 9,703.13 9,703.13 9,702.04 9,702.04 79.4K
15:59 9,701.58 9,702.49 9,701.11 9,702.49 108.3K
16:00 9,700.92 9,700.92 9,700.01 9,700.01 2,102.9K
16:01 9,700.01 9,700.01 9,700.01 9,700.01 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available