HSBC

HSBA
🏛️ uk →
1,038.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 1,000.60 1,002.40 1,000.20 1,000.20 236.6K
08:01 1,000.00 1,001.20 999.50 1,001.20 40.2K
08:02 1,000.71 1,000.80 1,000.54 1,000.80 6.1K
08:03 1,001.20 1,001.60 1,000.40 1,001.00 67.4K
08:04 1,000.60 1,001.00 1,000.40 1,000.60 15.6K
08:05 1,000.40 1,000.84 1,000.40 1,000.70 25.3K
08:06 1,000.80 1,001.20 1,000.20 1,000.21 56.8K
08:07 1,000.00 1,000.20 999.70 999.70 29.6K
08:08 999.70 1,000.00 999.70 1,000.00 6.5K
08:09 1,000.20 1,000.20 1,000.20 1,000.20 30.0K
08:10 1,000.40 1,001.20 1,000.40 1,000.80 130.4K
08:11 1,000.80 1,000.80 1,000.51 1,000.51 24.2K
08:12 1,000.80 1,000.80 1,000.80 1,000.80 39.3K
08:13 1,000.80 1,001.10 1,000.60 1,000.60 63.3K
08:14 1,000.60 1,001.40 1,000.60 1,001.40 137.0K
08:15 1,001.32 1,002.00 1,001.32 1,002.00 130.6K
08:16 1,001.80 1,002.46 1,001.80 1,002.40 28.1K
08:17 1,002.40 1,002.40 1,000.35 1,002.00 137.3K
08:18 1,001.80 1,001.80 1,001.80 1,001.80 3.1K
08:19 1,002.40 1,002.60 1,002.20 1,002.60 50.9K
08:20 1,002.60 1,002.80 1,002.40 1,002.60 15.5K
08:21 1,002.60 1,003.20 1,002.60 1,003.20 54.3K
08:22 1,003.20 1,003.31 1,002.80 1,002.80 44.0K
08:23 1,003.00 1,003.20 1,002.80 1,003.20 18.9K
08:24 1,003.00 1,003.40 1,002.80 1,003.40 36.2K
08:25 1,003.21 1,003.40 1,003.00 1,003.00 16.8K
08:26 1,003.80 1,004.00 1,003.60 1,004.00 242.2K
08:27 1,003.80 1,004.40 1,003.80 1,003.96 92.3K
08:28 1,003.20 1,003.20 1,003.20 1,003.20 2.9K
08:29 1,003.20 1,003.40 1,003.05 1,003.40 43.8K
08:30 1,003.60 1,003.71 1,003.20 1,003.60 84.5K
08:31 1,003.80 1,004.40 1,003.40 1,004.40 192.0K
08:32 1,004.40 1,004.80 1,004.40 1,004.40 14.9K
08:33 1,004.40 1,004.53 1,004.00 1,004.04 24.3K
08:34 1,004.20 1,004.20 1,003.00 1,003.00 37.8K
08:35 1,003.00 1,003.20 1,002.66 1,002.66 17.0K
08:36 1,002.60 1,003.00 1,002.60 1,002.60 13.0K
08:37 1,003.00 1,003.00 1,002.60 1,002.80 12.7K
08:38 1,002.60 1,002.80 1,002.00 1,002.20 41.9K
08:39 1,002.00 1,002.20 1,002.00 1,002.00 3.1K
08:40 1,002.00 1,002.20 1,002.00 1,002.20 75.0K
08:41 1,002.00 1,002.60 1,002.00 1,002.60 95.4K
08:42 1,002.60 1,002.60 1,002.40 1,002.60 3.9K
08:43 1,002.80 1,003.20 1,002.80 1,002.80 33.9K
08:44 1,003.00 1,003.00 1,002.20 1,002.60 49.9K
08:45 1,002.80 1,003.00 1,002.20 1,002.20 254.4K
08:46 1,002.20 1,002.40 1,001.40 1,001.60 64.9K
08:47 1,002.00 1,002.00 1,001.60 1,001.60 9.5K
08:48 1,002.00 1,002.00 1,001.60 1,001.92 4.8K
08:49 1,001.80 1,001.80 1,001.80 1,001.80 4.9K
08:50 1,001.80 1,001.80 1,001.60 1,001.80 18.8K
08:51 1,001.80 1,002.00 1,001.80 1,002.00 21.0K
08:52 1,002.00 1,002.00 1,001.80 1,001.80 41.8K
08:53 1,002.00 1,002.08 1,002.00 1,002.08 30.4K
08:54 1,002.00 1,002.40 1,002.00 1,002.00 51.2K
08:55 1,002.00 1,002.40 1,002.00 1,002.00 7.1K
08:56 1,002.40 1,002.40 1,002.00 1,002.20 0.5K
08:57 1,002.20 1,002.80 1,002.20 1,002.80 15.9K
08:58 1,002.60 1,002.80 1,002.00 1,002.00 53.7K
08:59 1,002.20 1,002.40 1,002.20 1,002.40 31.9K
09:00 1,002.60 1,002.60 1,002.00 1,002.06 12.7K
09:01 1,002.00 1,002.20 1,002.00 1,002.20 26.6K
09:02 1,002.20 1,002.32 1,002.00 1,002.00 10.1K
09:03 1,001.86 1,002.00 1,001.86 1,002.00 7.1K
09:04 1,002.40 1,002.40 1,002.00 1,002.06 2.7K
09:05 1,002.00 1,002.10 1,001.80 1,001.80 12.7K
09:06 1,001.00 1,001.40 1,001.00 1,001.40 59.2K
09:07 1,001.20 1,001.30 1,000.80 1,000.80 6.2K
09:08 1,000.60 1,000.80 1,000.60 1,000.80 0.0K
09:09 1,000.60 1,000.80 1,000.60 1,000.80 2.1K
09:10 1,000.80 1,001.00 1,000.80 1,000.93 6.3K
09:11 1,000.80 1,001.20 1,000.80 1,001.20 8.1K
09:12 1,001.00 1,001.20 1,001.00 1,001.20 6.9K
09:13 1,001.40 1,001.60 1,001.20 1,001.60 0.4K
09:14 1,001.40 1,001.80 1,001.40 1,001.80 3.0K
09:15 1,001.80 1,001.83 1,001.40 1,001.40 13.5K
09:16 1,001.46 1,001.80 1,001.46 1,001.68 2.0K
09:17 1,001.60 1,002.00 1,001.60 1,002.00 20.5K
09:18 1,001.80 1,002.20 1,001.80 1,002.20 15.4K
09:19 1,001.80 1,002.00 1,001.80 1,002.00 0.4K
09:21 1,002.20 1,002.20 1,001.60 1,001.60 15.5K
09:22 1,001.40 1,001.80 1,001.40 1,001.60 8.0K
09:23 1,001.70 1,002.00 1,001.70 1,002.00 3.7K
09:24 1,002.00 1,002.06 1,002.00 1,002.06 1.5K
09:25 1,002.20 1,002.40 1,002.12 1,002.20 16.6K
09:26 1,002.00 1,002.24 1,001.80 1,001.80 8.4K
09:27 1,001.80 1,001.80 1,001.60 1,001.60 1.6K
09:28 1,001.80 1,001.80 1,001.80 1,001.80 3.8K
09:29 1,001.60 1,001.60 1,001.46 1,001.46 10.8K
09:30 1,001.40 1,001.40 1,001.20 1,001.40 2.9K
09:31 1,001.20 1,001.40 1,001.20 1,001.40 12.0K
09:32 1,001.20 1,001.40 1,001.20 1,001.20 14.2K
09:33 1,001.00 1,001.40 1,000.66 1,000.66 19.6K
09:34 1,000.60 1,000.80 1,000.60 1,000.80 11.5K
09:35 1,001.00 1,001.20 1,000.90 1,000.90 2.8K
09:36 1,001.00 1,001.00 1,000.80 1,001.00 5.0K
09:37 1,000.90 1,000.90 1,000.40 1,000.60 4.2K
09:38 1,000.40 1,000.40 1,000.20 1,000.20 1.2K
09:39 1,000.20 1,000.30 1,000.20 1,000.20 7.7K
09:40 1,000.40 1,000.40 1,000.07 1,000.07 2.2K
09:41 999.90 1,000.06 999.70 999.90 25.9K
09:42 999.50 999.80 999.50 999.60 6.1K
09:43 999.80 999.80 999.40 999.40 19.5K
09:44 999.50 1,000.00 999.50 999.60 34.6K
09:45 999.50 999.50 999.20 999.30 3.7K
09:46 999.20 999.20 998.80 998.80 22.9K
09:47 999.30 999.50 999.30 999.40 5.4K
09:48 999.30 999.30 999.15 999.15 8.3K
09:49 999.30 999.30 999.00 999.05 14.1K
09:50 999.10 999.10 998.40 998.40 15.9K
09:51 998.40 998.40 998.10 998.25 62.2K
09:52 998.20 998.34 998.20 998.34 8.5K
09:53 998.10 998.60 998.10 998.60 4.0K
09:54 998.70 998.70 998.60 998.70 0.8K
09:55 998.60 998.60 998.20 998.50 30.1K
09:56 998.30 999.00 998.30 999.00 5.7K
09:57 999.20 999.60 998.90 999.60 0.1K
09:58 999.30 999.30 999.10 999.30 11.2K
09:59 999.20 999.50 999.16 999.50 5.6K
10:00 999.50 999.60 999.10 999.40 8.4K
10:01 999.40 999.40 999.30 999.30 3.2K
10:02 999.40 999.40 999.40 999.40 0.0K
10:03 999.20 999.30 999.10 999.10 2.2K
10:04 999.30 999.80 999.30 999.80 6.8K
10:05 999.90 1,000.40 999.90 1,000.20 7.9K
10:06 1,000.00 1,000.20 1,000.00 1,000.20 4.8K
10:07 1,000.20 1,000.20 1,000.20 1,000.20 6.3K
10:08 1,000.40 1,000.80 1,000.40 1,000.60 18.2K
10:09 1,000.60 1,000.80 1,000.60 1,000.80 3.7K
10:10 1,000.60 1,000.80 1,000.50 1,000.80 1.6K
10:11 1,000.40 1,000.40 999.70 999.70 92.1K
10:12 999.35 999.40 998.60 998.70 26.2K
10:13 998.80 999.00 998.70 998.70 14.2K
10:14 998.90 998.90 998.70 998.80 3.2K
10:15 998.70 998.70 998.60 998.60 4.0K
10:16 998.60 998.60 998.20 998.20 3.6K
10:17 998.10 998.10 997.80 997.90 18.2K
10:18 998.00 998.30 998.00 998.30 6.2K
10:19 998.40 998.70 998.30 998.70 7.4K
10:20 998.70 998.70 998.30 998.30 4.2K
10:21 998.50 998.70 998.50 998.70 1.8K
10:22 998.60 998.90 998.60 998.90 0.4K
10:23 998.90 999.00 998.90 999.00 4.1K
10:24 998.90 999.40 998.90 999.40 1.2K
10:25 999.40 999.60 999.28 999.60 7.9K
10:26 999.70 999.80 999.60 999.70 1.2K
10:27 999.80 999.90 999.40 999.68 10.8K
10:28 999.50 999.70 999.50 999.70 5.4K
10:29 999.70 999.70 999.30 999.50 5.1K
10:30 999.20 999.54 999.20 999.54 16.0K
10:31 999.60 999.80 999.10 999.10 11.7K
10:32 999.30 999.50 999.10 999.50 3.2K
10:33 999.40 999.50 999.30 999.35 2.5K
10:34 999.40 999.40 999.00 999.00 25.4K
10:35 999.06 999.60 999.06 999.50 3.4K
10:36 999.50 999.60 999.50 999.60 0.1K
10:37 999.70 999.70 999.50 999.65 2.2K
10:38 999.80 999.90 999.70 999.90 3.4K
10:39 999.80 999.80 999.10 999.10 27.1K
10:40 999.20 999.20 999.16 999.16 3.1K
10:41 999.50 999.60 999.50 999.50 0.6K
10:42 999.30 999.50 999.30 999.40 3.0K
10:43 999.60 999.61 999.58 999.61 7.6K
10:44 999.70 999.80 999.40 999.80 43.0K
10:45 999.80 1,000.20 999.80 999.90 6.2K
10:46 999.80 999.80 999.20 999.40 24.1K
10:47 999.50 999.50 999.36 999.40 1.2K
10:48 999.70 999.80 999.60 999.80 4.1K
10:49 999.90 999.90 999.70 999.70 4.8K
10:50 999.80 999.80 999.66 999.66 212.9K
10:51 999.60 999.65 999.41 999.60 11.4K
10:52 999.50 999.70 999.50 999.70 2.1K
10:53 999.70 999.80 999.70 999.75 1.2K
10:54 999.70 1,000.40 999.70 1,000.20 6.4K
10:55 1,000.00 1,000.20 1,000.00 1,000.00 3.1K
10:56 1,000.00 1,000.40 1,000.00 1,000.20 4.0K
10:57 1,000.23 1,000.30 1,000.20 1,000.30 2.4K
10:58 1,000.20 1,000.40 1,000.20 1,000.40 6.7K
10:59 1,000.40 1,000.40 1,000.40 1,000.40 1.2K
11:00 1,000.60 1,000.80 1,000.60 1,000.60 11.4K
11:01 1,000.80 1,000.80 1,000.60 1,000.80 6.7K
11:02 1,000.60 1,001.00 1,000.60 1,000.60 9.5K
11:03 1,001.00 1,001.00 1,001.00 1,001.00 5.5K
11:04 1,001.20 1,001.20 1,001.00 1,001.20 46.6K
11:05 1,001.12 1,001.12 1,000.40 1,000.49 22.0K
11:06 1,000.60 1,000.80 1,000.40 1,000.60 6.6K
11:07 1,000.20 1,000.54 1,000.20 1,000.48 9.6K
11:08 1,000.60 1,000.60 1,000.40 1,000.40 1.7K
11:09 1,000.60 1,000.80 1,000.60 1,000.80 2.8K
11:10 1,000.80 1,001.12 1,000.80 1,001.12 9.0K
11:11 1,001.20 1,001.40 1,001.00 1,001.00 10.1K
11:12 1,001.00 1,001.20 1,001.00 1,001.08 1.0K
11:13 1,001.40 1,001.40 1,001.20 1,001.40 6.0K
11:14 1,001.20 1,001.40 1,001.20 1,001.32 9.5K
11:15 1,001.00 1,001.00 1,001.00 1,001.00 0.0K
11:16 1,001.00 1,001.40 1,001.00 1,001.26 2.9K
11:17 1,001.20 1,001.40 1,001.00 1,001.20 4.3K
11:18 1,001.40 1,001.60 1,001.40 1,001.46 6.2K
11:19 1,001.52 1,001.52 1,001.20 1,001.20 4.9K
11:20 1,000.80 1,001.00 1,000.80 1,001.00 6.6K
11:21 1,001.20 1,001.60 1,001.20 1,001.60 1.1K
11:22 1,001.60 1,001.80 1,001.40 1,001.40 9.1K
11:23 1,001.40 1,001.40 1,001.20 1,001.40 1.3K
11:24 1,001.20 1,001.80 1,001.20 1,001.80 1.9K
11:25 1,001.60 1,001.80 1,001.60 1,001.80 2.9K
11:26 1,001.60 1,001.60 1,001.40 1,001.40 0.0K
11:27 1,001.60 1,001.80 1,001.60 1,001.80 8.8K
11:28 1,001.60 1,001.80 1,001.60 1,001.60 2.4K
11:29 1,001.72 1,002.00 1,001.60 1,001.70 18.4K
11:30 1,001.80 1,001.80 1,001.49 1,001.49 1.8K
11:31 1,001.60 1,001.60 1,001.40 1,001.60 0.4K
11:32 1,001.60 1,001.60 1,001.40 1,001.40 1.0K
11:33 1,001.40 1,001.40 1,001.25 1,001.25 3.2K
11:34 1,001.20 1,001.27 1,001.20 1,001.20 9.2K
11:35 1,001.40 1,001.40 1,001.20 1,001.40 0.8K
11:36 1,001.48 1,001.60 1,001.40 1,001.40 2.5K
11:37 1,001.60 1,001.60 1,001.40 1,001.40 6.5K
11:38 1,001.60 1,001.60 1,001.60 1,001.60 4.1K
11:39 1,001.60 1,001.80 1,001.60 1,001.60 0.8K
11:40 1,001.80 1,001.80 1,001.80 1,001.80 0.1K
11:41 1,001.60 1,001.80 1,001.60 1,001.80 10.4K
11:42 1,001.80 1,001.80 1,001.66 1,001.80 1.2K
11:43 1,001.80 1,001.80 1,001.60 1,001.60 4.8K
11:44 1,001.67 1,001.67 1,001.40 1,001.40 7.6K
11:45 1,001.40 1,001.60 1,001.40 1,001.60 12.8K
11:46 1,001.48 1,001.80 1,001.48 1,001.80 6.1K
11:47 1,002.00 1,002.26 1,002.00 1,002.20 7.4K
11:48 1,002.40 1,002.60 1,002.28 1,002.60 8.5K
11:49 1,002.80 1,003.06 1,002.80 1,003.00 20.6K
11:50 1,002.60 1,002.60 1,002.60 1,002.60 8.0K
11:51 1,002.60 1,002.80 1,002.40 1,002.80 11.5K
11:52 1,002.66 1,002.66 1,002.20 1,002.44 12.0K
11:53 1,002.40 1,002.80 1,002.40 1,002.80 0.2K
11:54 1,002.70 1,002.70 1,002.70 1,002.70 10.0K
11:55 1,002.80 1,002.86 1,002.80 1,002.86 19.2K
11:56 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
11:57 1,002.84 1,003.00 1,002.80 1,002.80 13.8K
11:58 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
11:59 1,002.60 1,002.80 1,002.60 1,002.60 19.3K
12:00 1,002.60 1,002.80 1,002.46 1,002.46 20.4K
12:01 1,002.60 1,002.80 1,002.60 1,002.66 1.1K
12:02 1,002.60 1,002.80 1,002.20 1,002.20 28.2K
12:03 1,002.49 1,002.50 1,002.40 1,002.50 2.7K
12:04 1,002.40 1,002.46 1,002.40 1,002.46 1.0K
12:05 1,002.60 1,002.60 1,002.40 1,002.60 4.5K
12:06 1,002.80 1,002.80 1,002.60 1,002.60 0.6K
12:07 1,002.80 1,003.00 1,002.80 1,003.00 2.6K
12:08 1,002.80 1,002.80 1,002.50 1,002.60 21.2K
12:09 1,002.80 1,002.80 1,002.00 1,002.00 13.5K
12:10 1,002.00 1,002.25 1,002.00 1,002.20 8.6K
12:11 1,002.20 1,002.20 1,002.00 1,002.20 4.3K
12:12 1,002.20 1,002.20 1,002.00 1,002.20 0.6K
12:13 1,002.06 1,002.20 1,002.06 1,002.20 1.7K
12:14 1,002.01 1,002.20 1,002.01 1,002.20 6.7K
12:15 1,002.40 1,002.80 1,002.40 1,002.80 5.3K
12:16 1,002.60 1,002.70 1,002.60 1,002.60 2.7K
12:17 1,002.80 1,002.80 1,002.20 1,002.40 4.2K
12:18 1,002.40 1,002.60 1,002.40 1,002.60 13.2K
12:19 1,002.70 1,003.00 1,002.70 1,003.00 2.6K
12:20 1,003.08 1,003.20 1,003.08 1,003.20 1.4K
12:21 1,003.40 1,003.40 1,003.00 1,003.00 8.1K
12:22 1,002.80 1,003.20 1,002.80 1,003.20 5.7K
12:23 1,003.20 1,003.40 1,003.20 1,003.40 3.1K
12:24 1,003.20 1,003.20 1,003.00 1,003.00 3.3K
12:25 1,003.00 1,003.40 1,003.00 1,003.40 184.7K
12:26 1,003.27 1,003.27 1,003.20 1,003.20 1.1K
12:27 1,003.40 1,003.49 1,003.40 1,003.40 11.7K
12:28 1,003.40 1,003.40 1,003.40 1,003.40 0.0K
12:29 1,003.60 1,003.60 1,003.40 1,003.40 5.1K
12:30 1,003.40 1,003.46 1,000.00 1,003.40 190.6K
12:31 1,003.40 1,003.60 1,003.40 1,003.60 1.3K
12:32 1,003.40 1,003.60 1,003.40 1,003.60 13.4K
12:33 1,003.51 1,003.80 1,003.40 1,003.40 29.4K
12:34 1,003.60 1,003.60 1,003.40 1,003.40 2.2K
12:35 1,003.40 1,003.40 1,003.10 1,003.10 15.2K
12:36 1,003.10 1,003.10 1,003.00 1,003.00 10.3K
12:37 1,002.80 1,003.00 1,002.80 1,003.00 2.6K
12:38 1,002.80 1,002.80 1,002.80 1,002.80 2.8K
12:39 1,002.80 1,002.80 1,002.60 1,002.60 18.3K
12:40 1,002.80 1,003.00 1,002.80 1,002.80 5.0K
12:41 1,002.80 1,003.00 1,002.60 1,002.80 8.7K
12:42 1,003.00 1,003.00 1,002.60 1,002.60 0.3K
12:43 1,002.80 1,002.80 1,002.80 1,002.80 0.0K
12:44 1,002.80 1,002.80 1,002.40 1,002.60 20.7K
12:45 1,002.60 1,002.80 1,002.60 1,002.70 18.3K
12:46 1,002.48 1,002.48 1,002.40 1,002.40 0.2K
12:47 1,002.60 1,002.60 1,002.40 1,002.40 0.3K
12:48 1,002.20 1,002.20 1,002.00 1,002.20 19.2K
12:49 1,002.00 1,002.20 1,001.80 1,002.00 16.3K
12:50 1,001.60 1,001.60 1,001.40 1,001.40 24.1K
12:51 1,001.60 1,001.66 1,001.60 1,001.66 1.3K
12:52 1,001.70 1,001.80 1,001.60 1,001.80 1.6K
12:53 1,001.80 1,002.00 1,001.60 1,002.00 2.3K
12:54 1,002.00 1,002.20 1,002.00 1,002.20 3.1K
12:55 1,002.40 1,002.60 1,002.40 1,002.60 0.5K
12:56 1,002.80 1,003.00 1,002.80 1,003.00 16.6K
12:57 1,002.60 1,002.60 1,002.40 1,002.40 6.7K
12:58 1,002.47 1,002.47 1,002.47 1,002.47 5.0K
12:59 1,002.40 1,002.40 1,002.20 1,002.20 7.5K
13:00 1,002.40 1,002.60 1,002.32 1,002.40 4.4K
13:01 1,002.40 1,002.60 1,002.20 1,002.60 4.0K
13:02 1,002.20 1,002.20 1,002.00 1,002.20 14.6K
13:03 1,001.80 1,002.20 1,001.80 1,002.20 2.3K
13:04 1,002.00 1,002.00 1,002.00 1,002.00 4.0K
13:05 1,002.20 1,002.20 1,002.20 1,002.20 2.4K
13:06 1,002.60 1,002.60 1,002.60 1,002.60 2.2K
13:07 1,002.66 1,002.80 1,002.60 1,002.80 7.8K
13:08 1,002.80 1,003.20 1,002.80 1,003.06 8.8K
13:09 1,003.20 1,003.20 1,003.00 1,003.00 0.5K
13:10 1,003.00 1,003.00 1,002.80 1,003.00 8.8K
13:11 1,003.00 1,003.00 1,003.00 1,003.00 6.0K
13:12 1,003.00 1,003.00 1,002.80 1,003.00 0.1K
13:13 1,003.00 1,003.00 1,002.80 1,003.00 1.9K
13:14 1,003.19 1,003.20 1,003.12 1,003.20 4.6K
13:15 1,003.60 1,003.60 1,002.40 1,002.60 63.1K
13:16 1,002.20 1,002.44 1,002.20 1,002.20 20.7K
13:17 1,002.60 1,002.60 1,002.20 1,002.40 12.0K
13:18 1,002.80 1,003.12 1,002.80 1,003.12 13.8K
13:19 1,003.20 1,003.20 1,002.80 1,003.00 8.1K
13:20 1,003.20 1,003.40 1,003.19 1,003.20 0.6K
13:21 1,003.00 1,003.20 1,002.80 1,003.20 6.1K
13:22 1,003.40 1,003.60 1,003.40 1,003.60 7.8K
13:23 1,003.60 1,004.06 1,003.60 1,004.00 40.4K
13:24 1,003.80 1,003.80 1,003.60 1,003.60 6.4K
13:25 1,003.80 1,004.00 1,003.60 1,003.80 5.8K
13:26 1,003.80 1,003.80 1,003.80 1,003.80 5.8K
13:27 1,003.80 1,004.00 1,003.80 1,004.00 1.7K
13:28 1,004.00 1,004.00 1,003.80 1,004.00 36.4K
13:29 1,003.60 1,004.00 1,003.60 1,003.80 4.3K
13:30 1,003.60 1,003.80 1,002.80 1,003.20 82.5K
13:31 1,003.00 1,003.20 1,002.40 1,002.40 53.3K
13:32 1,002.80 1,002.80 1,002.40 1,002.40 12.4K
13:33 1,002.00 1,002.00 1,001.60 1,001.60 34.9K
13:34 1,001.60 1,001.80 1,001.20 1,001.20 17.1K
13:35 1,001.40 1,001.60 1,001.20 1,001.40 5.7K
13:36 1,001.20 1,001.20 1,001.00 1,001.00 25.4K
13:37 1,001.20 1,001.80 1,001.20 1,001.80 7.8K
13:38 1,001.40 1,001.61 1,001.20 1,001.20 9.7K
13:39 1,001.40 1,001.40 1,000.80 1,000.80 3.6K
13:40 1,001.00 1,001.40 1,000.80 1,001.40 11.0K
13:41 1,001.40 1,001.60 1,001.40 1,001.60 0.5K
13:42 1,001.80 1,002.00 1,001.60 1,002.00 6.5K
13:43 1,001.80 1,002.00 1,001.80 1,001.91 2.1K
13:44 1,002.00 1,002.80 1,002.00 1,002.80 11.5K
13:45 1,002.70 1,002.70 1,002.20 1,002.32 11.6K
13:46 1,002.40 1,002.80 1,002.40 1,002.66 25.9K
13:47 1,002.80 1,003.40 1,002.60 1,003.40 19.9K
13:48 1,003.20 1,003.60 1,003.20 1,003.40 17.4K
13:49 1,003.40 1,003.40 1,002.90 1,002.90 26.0K
13:50 1,003.00 1,003.40 1,003.00 1,003.40 3.5K
13:51 1,003.20 1,003.60 1,003.06 1,003.60 9.2K
13:52 1,003.60 1,003.80 1,003.32 1,003.60 25.5K
13:53 1,003.60 1,003.60 1,003.20 1,003.40 22.7K
13:54 1,003.40 1,003.40 1,003.20 1,003.40 6.8K
13:55 1,003.40 1,003.40 1,003.20 1,003.20 14.2K
13:56 1,003.20 1,003.40 1,003.20 1,003.40 11.1K
13:57 1,003.60 1,003.80 1,003.40 1,003.80 33.0K
13:58 1,004.00 1,004.40 1,003.40 1,004.40 245.7K
13:59 1,004.60 1,004.60 1,004.40 1,004.40 52.9K
14:00 1,004.80 1,005.06 1,004.80 1,004.80 22.7K
14:01 1,005.00 1,005.00 1,004.60 1,004.60 13.0K
14:02 1,004.40 1,004.40 1,004.00 1,004.40 30.4K
14:03 1,004.40 1,004.80 1,004.40 1,004.80 2.4K
14:04 1,004.40 1,004.40 1,004.40 1,004.40 4.8K
14:05 1,004.32 1,004.32 1,003.80 1,003.80 2,012.1K
14:06 1,003.60 1,003.80 1,003.60 1,003.60 1.5K
14:07 1,003.80 1,004.40 1,003.80 1,004.20 27.7K
14:08 1,004.20 1,004.20 1,003.40 1,003.40 42.5K
14:09 1,003.40 1,003.80 1,003.40 1,003.80 11.4K
14:10 1,003.80 1,003.80 1,003.60 1,003.60 15.4K
14:11 1,003.40 1,003.60 1,003.40 1,003.40 14.8K
14:12 1,003.40 1,003.40 1,003.20 1,003.40 19.8K
14:13 1,003.40 1,003.40 1,003.20 1,003.20 9.6K
14:14 1,003.20 1,003.24 1,003.20 1,003.20 3.3K
14:15 1,003.20 1,003.40 1,002.60 1,003.40 36.6K
14:16 1,003.26 1,003.26 1,003.00 1,003.00 20.1K
14:17 1,003.20 1,003.20 1,002.86 1,003.20 16.1K
14:18 1,003.00 1,003.00 1,002.20 1,002.20 74.1K
14:19 1,002.40 1,002.40 1,002.20 1,002.40 12.1K
14:20 1,002.60 1,002.80 1,002.40 1,002.40 4.6K
14:21 1,002.60 1,002.60 1,002.20 1,002.20 17.0K
14:22 1,002.20 1,002.20 1,002.00 1,002.20 55.6K
14:23 1,002.00 1,002.20 1,002.00 1,002.20 2.6K
14:24 1,002.20 1,002.20 1,002.10 1,002.20 26.0K
14:25 1,002.20 1,002.20 1,001.80 1,001.80 4.9K
14:26 1,001.80 1,002.20 1,001.80 1,002.20 10.5K
14:27 1,002.40 1,002.40 1,002.00 1,002.00 19.1K
14:28 1,002.00 1,002.00 1,001.80 1,001.80 35.8K
14:29 1,001.60 1,001.80 1,001.20 1,001.20 130.7K
14:30 1,001.40 1,002.40 1,001.40 1,002.20 96.2K
14:31 1,002.20 1,002.60 1,002.00 1,002.60 88.2K
14:32 1,002.20 1,002.60 1,001.60 1,002.20 68.4K
14:33 1,002.04 1,002.40 1,002.00 1,002.00 50.1K
14:34 1,001.80 1,002.20 1,001.60 1,001.60 31.0K
14:35 1,001.80 1,002.20 1,001.80 1,002.00 68.0K
14:36 1,002.20 1,002.20 1,002.00 1,002.20 99.0K
14:37 1,001.80 1,002.00 1,001.60 1,001.80 148.6K
14:38 1,001.60 1,001.80 1,001.60 1,001.80 90.8K
14:39 1,001.80 1,002.30 1,001.80 1,002.30 32.4K
14:40 1,002.20 1,002.40 1,002.00 1,002.20 35.4K
14:41 1,002.40 1,002.80 1,002.20 1,002.80 23.9K
14:42 1,002.60 1,002.80 1,002.00 1,002.00 32.1K
14:43 1,002.40 1,002.64 1,002.40 1,002.40 27.8K
14:44 1,002.60 1,003.40 1,002.60 1,003.40 41.3K
14:45 1,003.20 1,003.40 1,003.00 1,003.40 66.1K
14:46 1,003.60 1,004.20 1,003.40 1,004.00 27.1K
14:47 1,004.20 1,004.20 1,004.00 1,004.00 18.1K
14:48 1,003.80 1,004.20 1,003.80 1,004.20 13.8K
14:49 1,004.00 1,004.20 1,003.86 1,004.20 23.6K
14:50 1,004.40 1,004.40 1,004.20 1,004.20 68.2K
14:51 1,004.20 1,004.40 1,004.00 1,004.40 28.9K
14:52 1,004.40 1,004.60 1,004.40 1,004.60 19.1K
14:53 1,004.40 1,004.80 1,004.40 1,004.80 23.8K
14:54 1,005.00 1,005.00 1,005.00 1,005.00 7.5K
14:55 1,005.00 1,005.00 1,004.60 1,005.00 53.1K
14:56 1,005.00 1,005.00 1,004.60 1,004.60 84.0K
14:57 1,004.80 1,005.80 1,004.80 1,005.60 173.9K
14:58 1,005.60 1,005.80 1,005.20 1,005.20 227.1K
14:59 1,005.00 1,005.20 1,004.80 1,005.00 35.1K
15:00 1,005.60 1,005.60 1,005.20 1,005.60 21.0K
15:01 1,006.00 1,006.06 1,005.80 1,006.00 33.7K
15:02 1,006.20 1,006.40 1,006.00 1,006.00 52.8K
15:03 1,006.20 1,006.40 1,006.00 1,006.40 19.4K
15:04 1,006.27 1,006.80 1,006.27 1,006.60 69.1K
15:05 1,006.80 1,006.80 1,006.00 1,006.00 87.4K
15:06 1,006.40 1,006.60 1,006.20 1,006.20 1,861.5K
15:07 1,006.26 1,006.60 1,006.00 1,006.06 78.1K
15:08 1,006.10 1,006.48 1,006.00 1,006.20 24.2K
15:09 1,006.08 1,006.20 1,005.80 1,005.80 23.1K
15:10 1,006.00 1,006.20 1,005.80 1,006.20 24.2K
15:11 1,006.20 1,006.60 1,006.00 1,006.40 171.4K
15:12 1,006.50 1,006.60 1,006.40 1,006.60 24.3K
15:13 1,006.60 1,007.20 1,006.60 1,007.08 49.7K
15:14 1,007.00 1,007.00 1,006.60 1,006.64 32.4K
15:15 1,006.60 1,007.40 1,006.60 1,007.40 45.3K
15:16 1,007.30 1,007.40 1,007.20 1,007.20 27.3K
15:17 1,007.20 1,007.80 1,007.20 1,007.60 54.4K
15:18 1,007.40 1,007.40 1,007.00 1,007.20 29.1K
15:19 1,007.40 1,007.60 1,007.40 1,007.60 24.6K
15:20 1,007.50 1,008.00 1,007.50 1,007.60 5.4K
15:21 1,007.80 1,007.80 1,007.60 1,007.80 1.8K
15:22 1,007.80 1,008.80 1,007.80 1,008.60 331.4K
15:23 1,008.30 1,008.60 1,008.20 1,008.60 66.6K
15:24 1,008.60 1,009.00 1,008.56 1,008.90 40.6K
15:25 1,008.80 1,009.00 1,008.80 1,008.80 9.8K
15:26 1,008.60 1,008.80 1,008.40 1,008.80 71.0K
15:27 1,009.00 1,009.00 1,008.40 1,008.40 44.5K
15:28 1,008.60 1,008.86 1,008.60 1,008.86 4.1K
15:29 1,008.60 1,008.80 1,008.60 1,008.80 21.2K
15:30 1,008.60 1,008.60 1,007.60 1,007.80 62.6K
15:31 1,007.60 1,007.60 1,007.20 1,007.20 24.6K
15:32 1,007.20 1,007.80 1,007.20 1,007.60 41.2K
15:33 1,007.66 1,008.20 1,007.66 1,008.20 157.2K
15:34 1,007.80 1,008.00 1,007.67 1,007.80 23.8K
15:35 1,007.89 1,008.00 1,007.60 1,007.60 19.1K
15:36 1,007.40 1,007.40 1,007.20 1,007.40 45.4K
15:37 1,007.60 1,007.80 1,007.20 1,007.40 21.2K
15:38 1,007.40 1,007.80 1,007.40 1,007.80 22.3K
15:39 1,008.20 1,008.40 1,008.20 1,008.20 16.7K
15:40 1,008.40 1,008.40 1,008.00 1,008.11 32.6K
15:41 1,008.20 1,008.60 1,008.20 1,008.40 13.5K
15:42 1,008.40 1,008.60 1,008.40 1,008.60 4.2K
15:43 1,008.80 1,009.40 1,008.80 1,009.00 24.0K
15:44 1,009.00 1,009.00 1,008.80 1,008.80 49.7K
15:45 1,008.80 1,008.92 1,008.60 1,008.80 17.1K
15:46 1,008.80 1,008.80 1,008.28 1,008.40 42.8K
15:47 1,008.80 1,009.00 1,008.80 1,009.00 25.4K
15:48 1,009.00 1,009.00 1,008.80 1,008.80 39.0K
15:49 1,009.00 1,009.50 1,009.00 1,009.46 55.5K
15:50 1,009.40 1,009.46 1,008.80 1,008.80 84.8K
15:51 1,009.00 1,009.20 1,009.00 1,009.20 18.2K
15:52 1,009.40 1,009.60 1,009.40 1,009.40 49.0K
15:53 1,009.40 1,009.60 1,009.40 1,009.60 15.4K
15:54 1,009.40 1,009.80 1,009.40 1,009.60 67.0K
15:55 1,009.60 1,009.80 1,009.52 1,009.70 42.7K
15:56 1,009.80 1,009.80 1,009.20 1,009.20 59.0K
15:57 1,009.28 1,009.40 1,008.80 1,008.80 47.4K
15:58 1,008.60 1,009.00 1,008.40 1,009.00 86.9K
15:59 1,009.00 1,009.40 1,009.00 1,009.40 34.4K
16:00 1,009.20 1,009.20 1,009.00 1,009.00 47.2K
16:01 1,008.60 1,008.60 1,008.20 1,008.40 67.9K
16:02 1,008.20 1,008.60 1,008.20 1,008.40 45.1K
16:03 1,008.40 1,008.40 1,008.20 1,008.40 2.4K
16:04 1,008.28 1,008.28 1,007.80 1,007.80 28.9K
16:05 1,008.00 1,008.60 1,008.00 1,008.40 27.1K
16:06 1,008.00 1,008.00 1,007.80 1,007.80 40.4K
16:07 1,007.60 1,007.80 1,007.20 1,007.40 69.6K
16:08 1,007.40 1,008.00 1,007.40 1,007.40 29.5K
16:09 1,007.60 1,007.60 1,007.40 1,007.60 1.6K
16:10 1,007.60 1,007.80 1,007.60 1,007.70 27.6K
16:11 1,007.40 1,007.40 1,007.00 1,007.20 61.9K
16:12 1,007.20 1,007.20 1,007.00 1,007.20 22.1K
16:13 1,006.80 1,007.10 1,006.80 1,007.00 46.3K
16:14 1,007.20 1,007.20 1,007.00 1,007.20 59.3K
16:15 1,007.20 1,007.40 1,007.20 1,007.40 11.0K
16:16 1,007.80 1,008.10 1,007.80 1,008.10 112.1K
16:17 1,008.07 1,008.50 1,008.07 1,008.50 29.1K
16:18 1,008.40 1,008.60 1,008.20 1,008.40 15.2K
16:19 1,008.60 1,008.60 1,008.46 1,008.46 18.9K
16:20 1,008.46 1,008.60 1,008.20 1,008.20 44.0K
16:21 1,008.40 1,008.40 1,008.20 1,008.20 13.9K
16:22 1,008.24 1,008.40 1,008.20 1,008.40 9.5K
16:23 1,008.40 1,008.60 1,008.40 1,008.46 16.7K
16:24 1,008.60 1,008.60 1,008.20 1,008.40 51.7K
16:25 1,008.40 1,008.60 1,008.40 1,008.60 23.6K
16:26 1,008.52 1,009.00 1,008.40 1,008.40 63.7K
16:27 1,008.40 1,009.00 1,008.34 1,009.00 53.8K
16:28 1,009.00 1,009.00 1,008.60 1,008.80 10.7K
16:29 1,008.80 1,008.80 1,008.60 1,008.80 45.2K
16:35 1,011.80 1,011.80 1,011.80 1,011.80 14,246.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available