BP

BP
🏛️ uk →
445.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 417.85 418.45 417.75 418.24 97.5K
08:01 418.85 418.85 418.40 418.51 12.6K
08:02 418.45 419.00 418.45 418.95 6.7K
08:03 418.50 418.53 418.32 418.32 10.0K
08:04 418.20 418.20 418.00 418.00 1.5K
08:05 418.12 418.45 418.10 418.10 18.8K
08:06 418.20 418.50 418.08 418.45 11.3K
08:07 418.50 418.50 418.50 418.50 16.0K
08:08 418.45 418.50 418.45 418.49 6.7K
08:09 418.60 418.60 418.52 418.52 54.6K
08:10 418.40 418.50 418.40 418.40 11.7K
08:11 418.45 418.60 418.40 418.55 10.6K
08:12 418.45 418.50 418.37 418.50 19.8K
08:13 418.30 418.40 418.25 418.25 9.0K
08:14 418.30 418.45 418.30 418.35 26.2K
08:15 418.30 418.30 418.25 418.25 3.5K
08:16 418.05 418.13 418.05 418.13 11.1K
08:17 418.05 418.10 418.05 418.10 6.1K
08:18 418.06 418.21 418.06 418.21 12.3K
08:19 418.20 418.20 417.95 417.95 8.3K
08:20 417.85 418.40 417.85 418.40 3.5K
08:21 418.50 418.50 418.35 418.35 1.4K
08:22 418.30 418.45 418.25 418.45 3.6K
08:23 418.45 418.85 418.45 418.85 4.0K
08:24 418.90 419.20 418.90 419.05 53.9K
08:25 418.90 418.95 418.75 418.75 28.1K
08:26 418.65 418.95 418.65 418.95 1.9K
08:27 418.95 419.40 418.95 419.33 26.2K
08:28 419.45 419.45 419.20 419.40 25.8K
08:29 419.50 419.55 419.50 419.51 4.0K
08:30 419.55 419.95 419.55 419.95 48.0K
08:31 419.90 419.90 419.65 419.65 9.5K
08:32 419.60 419.95 419.50 419.95 11.8K
08:33 420.00 420.25 419.95 420.15 76.3K
08:34 420.24 420.35 420.00 420.00 14.7K
08:35 420.09 420.10 419.90 419.90 4.3K
08:36 419.75 419.75 419.50 419.50 2.6K
08:37 419.55 419.60 419.50 419.55 8.7K
08:38 419.60 419.60 419.45 419.50 4.2K
08:39 419.60 419.65 419.60 419.65 12.6K
08:40 419.65 419.65 419.55 419.65 3.2K
08:41 419.65 419.65 419.50 419.51 7.1K
08:42 419.45 419.55 419.40 419.45 6.6K
08:43 419.50 419.50 419.45 419.45 4.1K
08:44 419.20 419.26 419.20 419.20 9.6K
08:45 419.15 419.25 419.10 419.10 2.9K
08:46 419.10 419.10 418.96 419.00 3.3K
08:47 419.00 419.00 418.80 419.00 3.3K
08:48 419.00 419.05 418.95 419.05 2.1K
08:49 419.02 419.05 418.85 418.85 3.8K
08:50 418.95 418.95 418.90 418.95 2.9K
08:51 418.95 418.95 418.85 418.85 2.1K
08:52 418.85 418.95 418.70 418.85 10.5K
08:53 418.65 418.70 418.50 418.65 2.7K
08:54 418.60 418.75 418.60 418.75 7.6K
08:55 418.55 418.55 418.30 418.50 3.8K
08:56 418.50 418.65 418.50 418.65 9.6K
08:57 418.80 418.85 418.65 418.80 22.0K
08:58 418.55 418.70 418.55 418.70 6.4K
08:59 418.60 418.85 418.60 418.85 14.2K
09:00 418.85 419.30 418.78 419.30 3.7K
09:01 419.30 419.55 419.30 419.40 16.3K
09:02 419.55 419.55 419.45 419.50 3.5K
09:03 419.50 419.60 419.50 419.55 8.6K
09:04 419.45 419.50 419.39 419.40 3.6K
09:05 419.50 419.60 419.45 419.45 7.1K
09:06 419.45 419.55 419.40 419.55 6.4K
09:07 419.55 419.60 419.55 419.55 2.3K
09:08 419.60 419.75 419.55 419.75 1.0K
09:09 419.65 419.65 419.30 419.45 11.7K
09:10 419.40 419.60 419.40 419.50 5.7K
09:11 419.60 419.60 419.60 419.60 1.1K
09:12 419.75 419.85 419.63 419.75 13.7K
09:13 419.75 419.80 419.70 419.80 6.8K
09:14 419.85 419.85 419.80 419.85 7.7K
09:15 419.85 419.85 419.75 419.85 10.3K
09:16 419.95 420.25 419.95 420.25 11.5K
09:17 420.30 420.35 420.10 420.10 10.2K
09:18 420.05 420.25 420.05 420.20 4.6K
09:19 420.35 420.45 420.30 420.45 6.9K
09:20 420.55 420.55 420.50 420.54 11.4K
09:21 420.60 420.85 420.60 420.78 7.4K
09:22 420.90 420.90 420.71 420.80 1.2K
09:23 420.95 420.95 420.75 420.75 3.0K
09:24 420.70 420.80 420.70 420.75 5.8K
09:25 420.70 420.90 420.70 420.90 2.6K
09:26 420.75 420.75 420.40 420.40 5.4K
09:27 420.40 420.55 420.15 420.15 2.1K
09:28 420.10 420.20 420.10 420.10 7.2K
09:29 420.10 420.25 420.10 420.10 1.4K
09:30 420.30 420.39 420.10 420.25 3.7K
09:31 420.20 420.25 420.10 420.25 12.7K
09:32 420.25 420.25 420.05 420.15 10.6K
09:33 420.00 420.06 419.90 419.95 5.6K
09:34 420.10 420.25 420.10 420.25 7.9K
09:35 420.25 420.25 420.10 420.10 6.8K
09:36 420.20 420.20 419.95 419.95 6.9K
09:37 420.05 420.15 419.95 420.00 9.4K
09:38 420.00 420.00 419.80 419.90 6.2K
09:39 419.90 419.90 419.86 419.86 0.4K
09:40 419.90 420.01 419.90 420.01 1.6K
09:41 420.00 420.05 419.90 419.90 10.9K
09:42 420.05 420.05 419.95 420.05 8.9K
09:43 420.15 420.15 419.95 419.95 5.9K
09:44 420.00 420.00 419.85 419.85 3.1K
09:45 419.90 420.00 419.90 420.00 5.2K
09:46 419.85 419.90 419.83 419.90 7.4K
09:47 419.75 419.78 419.55 419.55 11.7K
09:48 419.65 419.80 419.55 419.55 12.9K
09:49 419.50 419.50 419.40 419.40 4.7K
09:50 419.40 419.40 419.25 419.25 2.2K
09:51 419.30 419.40 419.30 419.30 1.0K
09:52 419.40 419.50 419.33 419.45 7.7K
09:53 419.45 419.45 419.30 419.40 8.1K
09:54 419.40 419.40 419.15 419.20 6.0K
09:55 419.10 419.40 419.10 419.15 18.7K
09:56 419.20 419.30 419.15 419.25 18.6K
09:57 419.30 419.40 419.15 419.25 3.3K
09:58 419.25 419.25 419.07 419.07 6.1K
09:59 419.10 419.20 419.10 419.20 4.9K
10:00 419.20 419.20 419.05 419.20 6.5K
10:01 419.20 419.20 418.90 418.90 36.7K
10:02 419.00 419.00 418.70 418.80 11.7K
10:03 418.80 418.90 418.71 418.71 9.0K
10:04 418.79 418.79 418.75 418.75 1.1K
10:05 418.73 418.73 418.60 418.65 6.8K
10:06 418.65 418.75 418.60 418.65 17.4K
10:07 418.75 418.75 418.50 418.50 33.4K
10:08 418.45 418.45 418.40 418.40 18.2K
10:09 418.40 418.45 418.20 418.20 8.1K
10:10 418.15 418.45 418.15 418.40 5.2K
10:11 418.45 418.50 418.35 418.50 0.7K
10:12 418.50 418.60 418.44 418.60 12.6K
10:13 418.50 418.80 418.50 418.80 9.4K
10:14 418.60 418.65 418.45 418.55 4.7K
10:15 418.60 418.75 418.54 418.70 5.8K
10:16 418.80 418.90 418.76 418.90 0.7K
10:17 418.80 418.85 418.80 418.82 9.8K
10:18 418.55 418.65 418.55 418.65 2.7K
10:19 418.55 418.60 418.53 418.55 13.1K
10:20 418.55 420.05 418.40 418.43 3.5K
10:21 418.50 418.55 418.50 418.55 2.3K
10:22 418.55 418.55 418.50 418.55 3.7K
10:23 418.50 418.65 418.50 418.65 0.3K
10:24 418.70 418.75 418.55 418.70 0.3K
10:25 418.65 418.90 418.65 418.90 0.6K
10:26 418.80 418.90 418.80 418.90 0.9K
10:27 418.75 418.75 418.65 418.65 9.2K
10:28 418.70 418.75 418.60 418.75 0.8K
10:29 418.66 418.80 418.65 418.80 5.0K
10:30 418.80 418.80 418.55 418.65 3.8K
10:31 418.55 418.80 418.55 418.65 2.5K
10:32 418.85 418.85 418.80 418.85 0.0K
10:33 418.85 418.85 418.70 418.70 4.0K
10:34 418.71 418.75 418.60 418.60 2.8K
10:35 418.85 418.85 418.75 418.79 2.3K
10:36 418.78 418.81 418.78 418.80 4.1K
10:37 418.78 418.80 418.70 418.70 3.2K
10:38 418.70 418.70 418.60 418.70 0.1K
10:39 418.70 418.73 418.60 418.73 3.2K
10:40 418.80 418.95 418.75 418.84 6.0K
10:41 418.89 419.00 418.89 418.95 3.6K
10:42 419.05 419.05 418.98 419.04 8.2K
10:43 419.30 419.30 419.20 419.30 10.1K
10:44 419.25 419.30 418.95 418.95 14.2K
10:45 418.95 419.05 418.95 418.95 4.9K
10:46 419.05 419.05 419.05 419.05 0.2K
10:47 418.95 419.00 418.93 419.00 6.1K
10:48 419.00 419.00 418.95 418.95 8.4K
10:49 418.95 419.15 418.95 419.15 0.8K
10:50 419.10 419.20 419.10 419.10 5.0K
10:51 419.10 419.15 419.10 419.15 0.0K
10:52 419.05 419.20 418.95 419.00 5.5K
10:53 418.95 419.00 418.95 419.00 3.4K
10:54 418.86 418.95 418.85 418.95 1.4K
10:55 418.80 418.95 418.80 418.95 6.6K
10:56 418.85 419.00 418.85 419.00 0.0K
10:57 418.90 419.00 418.90 418.90 3.2K
10:58 418.85 418.90 418.85 418.90 2.4K
10:59 418.85 418.90 418.80 418.80 0.9K
11:00 418.80 418.80 418.80 418.80 1.3K
11:01 418.90 419.00 418.90 419.00 1.7K
11:02 419.05 419.25 419.00 419.25 1.8K
11:03 419.15 419.35 419.15 419.35 3.2K
11:04 419.30 419.49 419.30 419.49 3.0K
11:05 419.50 419.95 419.50 419.90 14.4K
11:06 419.95 420.16 419.95 420.10 10.4K
11:07 420.25 420.50 420.20 420.50 20.9K
11:08 420.55 420.55 420.55 420.55 10.9K
11:09 420.50 420.70 420.40 420.70 8.5K
11:10 420.65 420.65 420.40 420.55 1.6K
11:11 420.55 420.55 420.45 420.45 1.8K
11:12 420.60 420.70 420.55 420.70 3.5K
11:13 420.60 420.65 420.55 420.55 3.7K
11:14 420.50 420.50 420.40 420.50 3.2K
11:15 420.50 420.50 420.50 420.50 51.1K
11:16 420.48 420.80 420.45 420.80 3.2K
11:17 420.65 420.70 420.65 420.70 5.4K
11:18 420.75 420.75 420.65 420.70 5.0K
11:19 420.60 420.65 420.50 420.60 1.7K
11:20 420.50 420.60 420.50 420.60 0.3K
11:21 420.65 420.65 420.65 420.65 0.0K
11:22 420.60 420.60 420.50 420.55 2.5K
11:23 420.50 420.60 420.50 420.55 19.0K
11:24 420.60 420.65 420.60 420.65 2.7K
11:25 420.55 420.60 420.55 420.60 1.2K
11:26 420.65 420.65 420.60 420.60 3.4K
11:27 420.80 420.85 420.70 420.75 0.7K
11:28 420.85 420.85 420.75 420.85 2.8K
11:29 420.78 420.78 420.78 420.78 9.7K
11:30 420.80 420.80 420.60 420.65 4.6K
11:31 420.75 420.75 420.59 420.65 13.5K
11:32 420.65 420.65 420.45 420.45 17.9K
11:33 420.55 420.55 420.40 420.45 6.8K
11:34 420.50 420.50 420.45 420.45 0.8K
11:35 420.55 420.55 420.40 420.40 13.7K
11:36 420.45 420.55 420.45 420.50 20.2K
11:37 420.53 420.55 420.50 420.55 2.5K
11:38 420.50 420.55 420.50 420.55 3.7K
11:39 420.45 420.45 420.35 420.45 10.8K
11:40 420.50 420.50 420.40 420.40 15.3K
11:41 420.35 420.35 420.25 420.25 6.2K
11:42 420.30 420.35 420.30 420.30 5.3K
11:43 420.20 420.28 420.20 420.28 0.8K
11:44 420.25 420.35 420.20 420.35 3.7K
11:45 420.35 420.35 419.90 420.15 37.9K
11:46 420.15 420.25 420.10 420.15 5.9K
11:47 420.30 420.30 420.20 420.25 8.8K
11:48 420.30 420.35 420.30 420.35 2.4K
11:49 420.60 420.60 420.45 420.45 0.7K
11:50 420.55 420.55 420.45 420.50 11.1K
11:51 420.50 420.60 420.50 420.50 3.4K
11:52 420.60 420.65 420.45 420.63 38.1K
11:53 420.55 420.70 420.55 420.60 15.6K
11:54 420.60 420.63 420.50 420.60 10.9K
11:55 420.50 420.50 420.48 420.48 4.1K
11:56 420.50 420.50 420.25 420.30 27.9K
11:57 420.25 420.25 420.25 420.25 0.0K
11:58 420.30 420.30 420.20 420.25 3.8K
11:59 420.25 420.33 420.15 420.15 69.6K
12:00 420.00 420.15 419.95 420.05 37.4K
12:01 420.10 420.35 420.05 420.35 35.2K
12:02 420.45 420.45 420.40 420.45 6.2K
12:03 420.50 420.65 420.40 420.40 6.5K
12:04 420.45 420.45 420.40 420.45 1.6K
12:05 420.40 420.45 420.35 420.40 18.9K
12:06 420.35 420.35 420.25 420.25 5.6K
12:07 420.26 420.35 420.26 420.30 7.9K
12:08 420.40 420.40 420.35 420.35 1.8K
12:09 420.35 420.45 420.35 420.45 2.5K
12:10 420.40 420.42 420.40 420.42 3.3K
12:11 420.55 420.60 420.50 420.50 3.1K
12:12 420.50 420.50 420.35 420.35 3.5K
12:13 420.40 420.40 420.21 420.21 9.0K
12:14 420.16 420.16 420.15 420.15 2.7K
12:15 420.20 420.25 420.15 420.22 18.7K
12:16 420.18 420.18 420.10 420.10 3.8K
12:17 420.00 420.03 419.80 419.80 2.4K
12:18 419.90 419.90 419.89 419.90 4.4K
12:19 420.01 420.01 420.00 420.01 8.3K
12:20 419.95 419.95 419.85 419.85 0.7K
12:21 420.05 420.05 419.98 419.98 1.5K
12:22 420.05 420.10 419.99 420.05 6.0K
12:23 420.05 420.15 420.05 420.15 0.1K
12:24 420.20 420.20 420.10 420.15 4.4K
12:25 420.10 420.15 420.05 420.15 2.6K
12:26 420.10 420.15 420.05 420.05 0.0K
12:27 420.15 420.20 420.10 420.20 1.0K
12:28 420.15 420.20 420.10 420.10 2.5K
12:29 420.10 420.15 420.10 420.10 0.5K
12:30 420.10 420.10 419.95 419.95 3.1K
12:31 420.05 420.05 419.98 419.98 2.0K
12:32 420.00 420.00 419.95 419.96 7.1K
12:33 420.00 420.00 419.85 419.95 1.4K
12:34 419.95 419.95 419.90 419.95 2.1K
12:35 419.90 420.05 419.90 420.05 4.4K
12:36 420.05 420.10 419.95 419.95 9.1K
12:37 419.95 420.00 419.90 420.00 1.8K
12:38 419.97 420.00 419.97 420.00 4.3K
12:39 419.95 419.95 419.90 419.90 1.2K
12:40 420.00 420.00 419.93 419.95 2.2K
12:41 420.00 420.00 420.00 420.00 0.0K
12:42 419.80 419.85 419.75 419.75 12.4K
12:43 419.75 419.80 419.73 419.80 1.8K
12:44 419.80 420.05 419.80 420.05 0.9K
12:45 420.00 420.05 420.00 420.05 1.1K
12:46 420.00 420.10 419.99 420.05 4.9K
12:47 420.05 420.10 420.03 420.10 10.7K
12:48 420.20 420.20 420.20 420.20 0.0K
12:49 420.20 420.20 420.10 420.10 5.8K
12:50 420.20 420.20 420.10 420.12 4.4K
12:51 420.14 420.25 420.14 420.25 5.5K
12:52 420.20 420.25 420.18 420.25 6.6K
12:53 420.30 420.30 420.15 420.15 6.1K
12:54 420.35 420.35 420.35 420.35 1.3K
12:55 420.35 420.45 420.35 420.45 27.8K
12:56 420.43 420.45 420.20 420.20 11.8K
12:57 420.30 420.30 420.20 420.30 1.6K
12:58 420.30 420.75 420.30 420.60 22.4K
12:59 420.58 420.70 420.55 420.70 0.7K
13:00 420.80 421.15 420.80 421.15 10.8K
13:01 421.10 421.20 420.95 421.05 8.8K
13:02 420.95 421.05 420.95 421.00 1.1K
13:03 421.00 421.00 420.85 420.85 5.8K
13:04 420.90 420.90 420.90 420.90 1.7K
13:05 421.00 421.05 420.85 421.05 8.2K
13:06 421.05 421.15 421.00 421.00 3.2K
13:07 421.15 421.25 421.08 421.20 7.9K
13:08 421.05 421.20 421.05 421.10 7.2K
13:09 421.20 421.60 421.20 421.25 144.3K
13:10 421.25 421.58 421.25 421.58 7.1K
13:11 421.55 421.75 421.55 421.70 1.8K
13:12 421.70 421.80 421.65 421.65 7.5K
13:13 421.85 421.95 421.85 421.85 27.0K
13:14 421.85 421.99 421.85 421.99 3.3K
13:15 421.88 422.15 421.88 422.13 17.8K
13:16 422.15 422.15 422.00 422.05 5.3K
13:17 422.05 422.15 422.05 422.15 2.0K
13:18 422.20 422.20 422.10 422.15 4.9K
13:19 422.30 422.30 422.14 422.14 27.1K
13:20 422.15 422.20 422.10 422.20 10.5K
13:21 422.20 422.20 422.05 422.05 13.4K
13:22 422.00 422.00 421.75 421.80 20.0K
13:23 421.90 421.95 421.80 421.93 4.6K
13:24 421.90 421.95 421.85 421.95 3.1K
13:25 422.00 422.00 421.96 421.96 1.2K
13:26 421.95 422.00 421.95 421.95 1.6K
13:27 422.00 422.20 421.85 422.20 8.0K
13:28 422.20 422.25 422.00 422.25 2.8K
13:29 422.28 422.35 422.25 422.35 9.6K
13:30 422.40 422.45 422.30 422.30 2.3K
13:31 422.40 422.40 422.25 422.35 18.3K
13:32 422.31 422.50 422.31 422.40 21.4K
13:33 422.40 422.55 422.30 422.30 9.7K
13:34 422.35 422.45 422.35 422.40 19.5K
13:35 422.35 422.35 422.20 422.20 9.9K
13:36 422.05 422.05 421.80 421.80 9.7K
13:37 421.80 421.85 421.75 421.80 5.8K
13:38 421.85 421.85 421.80 421.83 12.3K
13:39 421.82 421.83 421.65 421.70 9.9K
13:40 421.65 421.65 421.60 421.60 1.9K
13:41 421.60 421.60 421.45 421.50 4.5K
13:42 421.60 421.60 421.50 421.56 2.7K
13:43 421.53 421.60 421.50 421.60 0.6K
13:44 421.65 421.65 421.45 421.65 23.5K
13:45 421.65 421.65 421.60 421.60 1.7K
13:46 421.65 422.15 421.65 422.15 68.4K
13:47 422.15 422.15 422.10 422.10 19.2K
13:48 422.05 422.95 422.05 422.15 304.7K
13:49 422.20 422.20 422.10 422.15 10.3K
13:50 422.15 422.15 421.90 422.05 15.5K
13:51 422.00 422.55 422.00 422.55 31.6K
13:52 422.70 423.20 422.70 422.95 40.0K
13:53 422.99 422.99 422.80 422.85 11.5K
13:54 422.83 422.83 422.75 422.80 9.3K
13:55 422.70 422.95 422.70 422.78 10.4K
13:56 422.80 422.80 422.70 422.70 12.4K
13:57 422.70 422.85 422.70 422.70 14.1K
13:58 422.65 422.65 422.40 422.40 12.2K
13:59 422.45 422.55 422.20 422.20 31.5K
14:00 422.20 422.30 421.95 422.25 42.1K
14:01 422.40 423.35 422.40 423.25 60.7K
14:02 423.20 423.20 422.80 422.94 16.6K
14:03 423.00 423.15 422.95 423.00 26.6K
14:04 423.05 424.05 423.05 423.75 93.5K
14:05 423.75 423.75 423.35 423.36 116.0K
14:06 423.60 423.80 423.20 423.30 65.6K
14:07 423.35 423.45 423.10 423.45 12.6K
14:08 423.40 423.45 422.92 423.30 625.1K
14:09 423.20 423.20 423.13 423.20 17.1K
14:10 423.25 423.50 423.25 423.50 20.4K
14:11 423.45 423.50 423.45 423.50 51.6K
14:12 423.35 423.35 423.15 423.30 6.6K
14:13 423.20 423.40 423.15 423.25 22.1K
14:14 423.35 423.45 423.30 423.45 5.3K
14:15 423.50 423.75 423.50 423.65 52.6K
14:16 423.75 423.90 423.65 423.75 9.6K
14:17 423.65 423.85 423.55 423.65 34.4K
14:18 423.75 423.75 423.45 423.65 11.4K
14:19 423.95 423.95 423.65 423.78 26.9K
14:20 423.55 423.55 423.30 423.48 19.7K
14:21 423.44 423.50 423.25 423.25 22.5K
14:22 423.35 423.35 423.10 423.20 9.1K
14:23 423.15 423.20 423.00 423.20 7.4K
14:24 423.30 423.40 423.20 423.40 87.2K
14:25 423.40 423.40 423.20 423.35 24.4K
14:26 423.50 423.65 423.45 423.65 26.2K
14:27 423.70 423.85 423.70 423.85 17.5K
14:28 423.95 423.95 423.55 423.55 16.0K
14:29 423.42 423.65 423.15 423.15 117.9K
14:30 423.10 423.65 423.00 423.55 121.8K
14:31 424.10 425.03 424.10 424.45 130.4K
14:32 424.60 424.65 423.70 423.90 86.3K
14:33 424.10 425.05 424.10 425.03 65.0K
14:34 425.00 425.15 424.90 425.10 81.6K
14:35 425.40 425.50 425.00 425.00 87.5K
14:36 425.00 425.00 424.55 424.80 53.1K
14:37 424.95 425.15 424.70 425.15 57.7K
14:38 425.20 425.20 424.80 424.80 53.1K
14:39 424.70 424.75 424.10 424.25 18.6K
14:40 424.30 424.95 424.30 424.55 53.1K
14:41 424.50 425.00 424.45 425.00 48.7K
14:42 424.90 425.35 424.90 425.25 37.2K
14:43 425.20 425.20 424.65 424.95 14.4K
14:44 424.95 425.15 424.95 425.05 75.3K
14:45 425.10 425.10 424.95 425.10 39.0K
14:46 425.20 425.40 425.10 425.20 174.9K
14:47 425.35 425.65 425.30 425.35 121.0K
14:48 425.35 425.50 425.15 425.40 120.1K
14:49 425.40 425.50 425.30 425.50 19.4K
14:50 425.45 425.90 425.45 425.90 7.8K
14:51 426.00 426.00 425.55 425.65 43.0K
14:52 425.55 426.05 425.55 426.00 21.2K
14:53 426.00 426.05 425.65 425.80 74.6K
14:54 425.70 425.70 425.25 425.25 19.1K
14:55 425.25 425.35 425.10 425.30 19.1K
14:56 425.25 425.55 425.15 425.55 15.7K
14:57 425.55 425.70 425.45 425.55 29.4K
14:58 425.80 425.90 425.60 425.80 30.8K
14:59 425.75 425.80 425.65 425.80 12.2K
15:00 425.90 426.10 425.70 426.05 90.5K
15:01 426.00 426.45 425.95 426.15 59.3K
15:02 426.35 426.45 426.25 426.30 46.9K
15:03 426.40 426.50 426.25 426.32 55.9K
15:04 426.40 426.50 426.20 426.20 67.5K
15:05 425.80 425.93 425.35 425.60 63.9K
15:06 425.40 425.45 425.00 425.10 43.9K
15:07 425.05 425.20 425.00 425.15 20.4K
15:08 425.25 425.25 425.05 425.10 20.2K
15:09 425.10 425.50 424.90 425.50 20.0K
15:10 425.35 425.55 425.21 425.35 34.5K
15:11 425.20 425.20 424.95 425.10 43.6K
15:12 425.16 425.40 425.13 425.30 35.6K
15:13 425.15 425.40 425.15 425.28 28.1K
15:14 425.15 425.45 425.15 425.40 30.7K
15:15 425.55 425.55 425.05 425.20 23.5K
15:16 425.30 425.30 425.05 425.10 42.1K
15:17 425.20 425.45 425.10 425.42 20.8K
15:18 425.35 425.55 425.25 425.40 40.5K
15:19 425.35 425.40 425.05 425.10 28.4K
15:20 425.10 425.10 424.95 424.95 39.3K
15:21 424.95 425.25 424.95 425.20 45.7K
15:22 425.25 425.30 424.95 424.95 22.4K
15:23 424.95 425.00 424.85 424.95 41.2K
15:24 425.00 425.05 424.85 425.00 23.1K
15:25 424.90 424.90 424.70 424.85 40.2K
15:26 424.80 424.90 424.70 424.80 29.8K
15:27 424.65 424.65 424.40 424.60 12.7K
15:28 424.60 424.70 424.40 424.67 40.7K
15:29 424.65 424.90 424.45 424.70 37.0K
15:30 424.75 424.75 424.65 424.71 10.0K
15:31 424.80 425.05 424.75 425.00 29.5K
15:32 425.10 425.20 425.00 425.10 10.6K
15:33 425.20 425.20 424.70 424.70 35.8K
15:34 424.68 424.68 424.35 424.35 36.6K
15:35 424.40 424.60 424.36 424.45 29.0K
15:36 424.50 424.60 424.30 424.30 62.5K
15:37 424.25 424.70 424.25 424.60 43.9K
15:38 424.55 424.65 424.35 424.60 22.4K
15:39 424.60 424.80 424.50 424.75 29.7K
15:40 424.70 424.85 424.63 424.65 24.3K
15:41 424.65 424.95 424.62 424.90 37.2K
15:42 424.85 424.90 424.65 424.65 61.6K
15:43 424.75 424.75 424.65 424.70 30.9K
15:44 424.70 424.85 424.65 424.85 52.9K
15:45 424.85 425.05 424.85 425.05 10.3K
15:46 424.95 425.20 424.85 425.20 43.0K
15:47 425.20 425.20 425.05 425.15 11.5K
15:48 425.15 425.15 424.90 425.00 30.5K
15:49 424.93 424.95 424.85 424.90 23.9K
15:50 424.85 424.85 424.65 424.65 18.0K
15:51 424.70 424.80 424.30 424.35 15.6K
15:52 424.30 424.30 424.15 424.25 10.9K
15:53 424.20 424.30 424.10 424.30 16.7K
15:54 424.25 424.35 424.15 424.35 11.5K
15:55 424.30 424.48 424.30 424.48 18.4K
15:56 424.40 424.40 424.17 424.30 35.0K
15:57 424.35 424.35 424.15 424.15 10.9K
15:58 424.25 424.35 424.21 424.30 8.0K
15:59 424.30 424.55 424.30 424.50 27.6K
16:00 424.65 424.65 424.40 424.43 32.1K
16:01 424.60 425.10 424.60 424.90 94.0K
16:02 424.95 425.05 424.85 425.00 14.8K
16:03 425.05 425.05 424.85 425.05 34.0K
16:04 424.95 425.00 424.90 424.95 16.1K
16:05 424.90 424.90 424.70 424.75 65.7K
16:06 424.80 424.80 424.60 424.60 14.6K
16:07 424.75 424.80 424.65 424.65 9.6K
16:08 424.75 424.85 424.68 424.68 19.8K
16:09 424.70 424.70 424.40 424.40 42.0K
16:10 424.45 424.45 424.35 424.45 8.5K
16:11 424.40 424.45 424.36 424.45 9.0K
16:12 424.55 424.55 424.40 424.55 15.2K
16:13 424.60 424.65 424.55 424.60 34.8K
16:14 424.55 424.55 424.50 424.55 28.7K
16:15 424.55 424.60 424.30 424.35 25.8K
16:16 424.13 424.35 424.05 424.35 35.0K
16:17 424.25 424.25 423.95 424.05 46.3K
16:18 424.05 424.15 424.00 424.05 42.3K
16:19 424.10 424.10 423.98 424.00 22.1K
16:20 424.00 424.10 423.95 424.00 29.9K
16:21 424.05 424.10 424.00 424.05 29.9K
16:22 424.00 424.05 423.80 423.95 25.6K
16:23 424.00 424.00 423.85 423.90 32.1K
16:24 423.85 424.00 423.85 424.00 17.1K
16:25 424.00 424.10 424.00 424.02 41.0K
16:26 424.10 424.10 424.00 424.10 16.0K
16:27 424.05 424.10 423.85 423.89 120.7K
16:28 423.85 423.95 423.71 423.95 92.8K
16:29 423.85 423.95 423.70 423.70 15.9K
16:35 422.90 422.90 422.90 422.90 8,490.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available