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
08:00 420.20 420.45 420.03 420.45 267.4K
08:01 420.60 421.40 420.60 420.95 51.2K
08:02 420.90 421.20 420.90 421.20 22.4K
08:03 421.10 421.30 421.10 421.15 28.8K
08:04 421.30 421.30 421.11 421.30 8.6K
08:05 421.50 421.61 421.20 421.45 45.2K
08:06 421.37 421.60 421.37 421.60 9.1K
08:07 421.60 421.60 421.10 421.20 10.9K
08:08 421.25 421.40 421.25 421.40 11.9K
08:09 421.39 421.39 421.35 421.35 8.0K
08:10 421.55 421.65 421.35 421.65 28.7K
08:11 421.73 421.74 421.70 421.70 24.2K
08:12 421.74 421.74 421.35 421.35 4.7K
08:13 421.35 421.65 421.25 421.25 14.4K
08:14 421.25 421.40 421.25 421.34 50.8K
08:15 421.40 421.40 421.05 421.30 12.6K
08:16 421.25 421.25 421.25 421.25 9.4K
08:17 421.20 421.20 421.20 421.20 13.8K
08:18 421.10 421.30 421.05 421.30 12.1K
08:19 421.47 421.47 421.47 421.47 1.6K
08:20 421.35 421.85 421.30 421.85 14.6K
08:21 422.05 422.30 422.00 422.25 6.6K
08:22 422.15 422.25 422.10 422.15 30.4K
08:23 422.13 422.40 422.05 422.40 24.2K
08:24 422.35 422.35 422.10 422.16 6.1K
08:25 422.25 422.25 422.10 422.20 2.8K
08:26 422.15 422.25 421.99 422.25 4.2K
08:27 422.20 422.25 422.00 422.10 8.5K
08:28 422.10 422.55 422.10 422.55 11.1K
08:29 422.45 422.45 421.95 422.05 14.9K
08:30 422.05 422.10 421.75 421.80 47.2K
08:31 421.75 421.75 421.35 421.35 15.7K
08:32 421.45 421.63 421.40 421.55 10.2K
08:33 421.55 421.55 421.40 421.45 5.6K
08:34 421.50 421.50 421.45 421.50 7.0K
08:35 421.55 421.70 421.55 421.65 114.5K
08:36 421.60 421.85 421.60 421.75 10.4K
08:37 421.85 421.90 421.75 421.85 150.3K
08:38 421.76 422.30 421.76 422.30 126.4K
08:39 422.25 422.25 422.15 422.15 2.9K
08:40 422.20 422.45 422.20 422.45 6.6K
08:41 422.45 422.45 422.20 422.20 9.4K
08:42 422.20 422.25 422.20 422.20 27.2K
08:43 422.18 422.18 421.65 421.65 30.3K
08:44 421.60 421.60 421.45 421.45 16.7K
08:45 421.55 421.70 421.50 421.60 11.3K
08:46 421.45 421.50 421.30 421.46 87.5K
08:47 421.40 421.40 421.20 421.21 26.1K
08:48 421.30 421.55 421.30 421.45 23.3K
08:49 421.30 421.41 421.30 421.40 59.2K
08:50 421.35 421.85 421.35 421.81 116.8K
08:51 421.80 421.90 421.75 421.90 9.0K
08:52 421.85 422.05 421.85 422.05 6.9K
08:53 421.95 422.05 421.85 421.85 14.0K
08:54 421.90 422.20 421.90 422.15 177.6K
08:55 422.15 422.15 421.80 422.00 20.1K
08:56 422.00 422.00 421.76 421.80 15.8K
08:57 421.70 421.91 421.65 421.91 22.6K
08:58 421.95 422.15 421.88 422.08 19.0K
08:59 422.15 422.15 422.05 422.05 5.5K
09:00 422.00 422.10 422.00 422.10 2.3K
09:01 422.20 422.85 422.20 422.85 61.5K
09:02 422.90 423.10 422.90 423.00 15.9K
09:03 423.00 423.85 423.00 423.20 81.5K
09:04 423.20 423.25 423.05 423.18 29.3K
09:05 422.95 423.00 422.85 423.00 18.9K
09:06 422.85 423.05 422.85 423.05 9.0K
09:07 423.15 423.25 422.90 423.00 153.0K
09:08 423.00 423.10 422.85 422.90 325.6K
09:09 423.00 423.25 422.85 423.25 6.9K
09:10 423.20 423.20 423.05 423.20 27.9K
09:11 423.20 423.20 422.75 422.90 14.1K
09:12 422.90 422.90 422.75 422.90 14.4K
09:13 422.85 422.85 422.25 422.55 23.4K
09:14 422.50 422.90 422.40 422.90 24.0K
09:15 422.85 423.00 422.55 422.60 30.6K
09:16 422.60 422.60 422.15 422.25 13.8K
09:17 422.30 422.35 422.25 422.35 1.0K
09:18 422.25 422.25 422.00 422.05 8.5K
09:19 422.08 422.10 421.95 422.05 14.5K
09:20 421.95 422.05 421.85 421.85 27.6K
09:21 421.90 421.90 421.60 421.65 51.9K
09:22 421.50 421.50 421.30 421.30 19.4K
09:23 421.35 421.60 421.35 421.40 3.0K
09:24 421.50 421.55 421.25 421.25 248.2K
09:25 421.35 421.55 421.35 421.53 19.4K
09:26 421.55 421.70 421.50 421.70 10.1K
09:27 421.70 421.70 421.55 421.58 24.7K
09:28 421.45 421.55 421.15 421.55 18.6K
09:29 421.60 421.60 421.35 421.38 14.0K
09:30 421.40 421.45 421.15 421.15 12.4K
09:31 421.25 421.40 420.90 420.90 36.7K
09:32 420.90 421.20 420.85 421.10 66.8K
09:33 421.15 421.55 421.00 421.25 485.1K
09:34 421.30 421.40 421.30 421.40 27.8K
09:35 421.30 421.40 421.25 421.25 8.7K
09:36 421.35 421.35 421.20 421.30 55.8K
09:37 421.25 421.25 421.05 421.15 17.1K
09:38 421.20 421.40 421.10 421.35 22.0K
09:39 421.35 421.35 421.20 421.30 10.6K
09:40 421.25 421.45 421.25 421.45 47.7K
09:41 421.60 421.60 421.40 421.40 14.9K
09:42 421.40 421.40 421.25 421.25 10.6K
09:43 421.20 421.30 421.20 421.30 3.4K
09:44 421.20 421.20 420.95 421.20 217.1K
09:45 421.25 421.30 420.90 421.02 257.5K
09:46 420.95 421.60 420.95 421.54 17.5K
09:47 421.60 421.60 421.45 421.60 21.4K
09:48 421.45 421.50 421.35 421.50 4.6K
09:49 421.60 421.75 421.60 421.60 9.2K
09:50 421.60 421.75 421.60 421.70 20.1K
09:51 421.45 421.70 421.40 421.64 225.0K
09:52 421.75 421.85 421.75 421.85 2.3K
09:53 421.90 422.05 421.90 421.95 6.8K
09:54 422.10 422.10 421.90 421.90 24.3K
09:55 422.00 422.15 421.90 422.00 5.7K
09:56 421.95 422.00 421.90 421.90 2.8K
09:57 421.93 422.15 421.85 422.05 8.7K
09:58 422.10 422.25 422.04 422.04 9.3K
09:59 421.95 422.00 421.90 421.95 2.8K
10:00 421.90 421.90 421.70 421.75 6.0K
10:01 421.72 421.85 421.65 421.73 8.1K
10:02 421.75 421.75 421.50 421.70 15.3K
10:03 421.65 421.65 421.55 421.60 13.9K
10:04 421.56 421.60 421.50 421.60 15.0K
10:05 421.55 421.65 421.50 421.60 8.0K
10:06 421.75 421.90 421.75 421.90 0.0K
10:07 421.90 422.10 421.85 422.10 32.5K
10:08 422.10 422.10 422.05 422.05 0.9K
10:09 422.10 422.35 422.10 422.35 0.6K
10:10 422.45 422.68 422.35 422.68 22.1K
10:11 422.65 422.69 422.63 422.63 11.9K
10:12 422.75 422.75 422.35 422.35 5.4K
10:13 422.45 422.66 422.45 422.66 2.2K
10:14 422.80 422.80 422.60 422.70 9.3K
10:15 422.80 422.80 422.64 422.80 7.0K
10:16 422.75 422.80 422.50 422.50 13.0K
10:17 422.50 422.90 422.50 422.85 5.7K
10:18 422.95 422.95 422.80 422.80 5.5K
10:19 422.95 423.20 422.95 423.10 8.5K
10:20 423.05 423.20 423.00 423.10 10.1K
10:21 423.15 423.20 423.15 423.15 6.2K
10:22 423.25 423.65 423.23 423.50 39.6K
10:23 423.55 423.55 423.40 423.50 1.9K
10:24 423.40 423.55 423.40 423.55 19.2K
10:25 423.55 423.60 423.35 423.48 17.8K
10:26 423.50 423.60 423.50 423.60 3.0K
10:27 423.70 423.70 423.60 423.65 12.5K
10:28 423.75 423.90 423.65 423.65 17.5K
10:29 423.60 423.80 423.60 423.75 6.7K
10:30 423.85 423.85 423.35 423.35 14.0K
10:31 423.30 423.30 423.10 423.25 10.3K
10:32 423.35 423.40 423.25 423.25 404.5K
10:33 423.30 423.40 423.15 423.35 2.7K
10:34 423.23 423.46 423.23 423.45 6.2K
10:35 423.55 423.70 423.31 423.51 22.1K
10:36 423.50 423.64 423.50 423.55 15.2K
10:37 423.60 423.65 423.50 423.65 4.7K
10:38 423.65 423.80 423.60 423.80 12.7K
10:39 423.65 423.80 423.65 423.75 8.5K
10:40 423.80 423.95 423.63 423.90 21.7K
10:41 423.95 423.95 423.85 423.94 5.0K
10:42 424.00 424.10 423.73 423.73 20.0K
10:43 423.85 423.85 423.75 423.75 4.9K
10:44 423.60 423.65 423.40 423.55 59.3K
10:45 423.80 423.80 423.45 423.45 3.7K
10:46 423.48 423.48 423.20 423.20 8.0K
10:47 423.27 423.35 423.20 423.20 121.8K
10:48 423.30 423.35 423.25 423.35 5.3K
10:49 423.40 423.45 423.22 423.45 16.8K
10:50 423.45 423.45 423.40 423.40 0.0K
10:51 423.30 423.30 423.10 423.15 9.1K
10:52 423.15 423.15 422.95 423.10 1.3K
10:53 423.10 423.10 422.85 422.95 2.1K
10:54 422.95 423.17 422.89 422.90 8.2K
10:55 422.90 422.90 422.70 422.70 9.1K
10:56 422.70 422.75 422.55 422.65 1.5K
10:57 422.55 422.65 422.55 422.60 12.3K
10:58 422.70 422.75 422.55 422.70 7.1K
10:59 422.69 422.70 422.65 422.65 8.2K
11:00 422.65 422.70 422.60 422.65 4.7K
11:01 422.60 422.60 422.55 422.55 8.8K
11:02 422.60 422.70 422.55 422.60 2.3K
11:03 422.45 422.65 422.45 422.50 10.8K
11:04 422.50 422.50 422.33 422.40 11.1K
11:05 422.40 422.40 422.30 422.30 3.1K
11:06 422.35 422.35 422.25 422.30 1.6K
11:07 422.30 422.30 422.15 422.20 13.5K
11:08 422.05 422.15 422.05 422.15 7.3K
11:09 422.10 422.20 422.10 422.20 0.0K
11:10 422.15 422.20 422.05 422.05 16.0K
11:11 422.00 422.00 421.91 421.96 3.6K
11:12 422.00 422.16 421.93 422.16 16.1K
11:13 422.10 422.30 422.10 422.15 1.7K
11:14 422.15 422.15 422.05 422.05 1.6K
11:15 422.00 422.09 422.00 422.00 1.1K
11:16 422.00 422.05 421.90 422.05 0.6K
11:17 421.95 422.05 421.95 421.96 10.5K
11:18 421.97 422.11 421.95 422.11 10.4K
11:19 422.20 422.25 422.20 422.20 11.1K
11:20 421.80 421.80 421.75 421.75 50.0K
11:21 421.70 421.75 421.65 421.75 4.8K
11:22 421.74 421.80 421.65 421.70 11.2K
11:23 421.75 421.80 421.75 421.80 0.6K
11:24 421.75 421.75 421.70 421.70 8.0K
11:25 421.71 421.90 421.71 421.90 4.1K
11:26 421.86 421.86 421.60 421.65 128.3K
11:27 421.60 421.60 421.50 421.60 4.0K
11:28 421.60 421.60 421.60 421.60 3.0K
11:29 421.60 421.60 421.50 421.50 3.0K
11:30 421.66 421.66 421.35 421.35 8.9K
11:31 421.45 421.45 421.35 421.45 0.0K
11:32 421.42 421.43 421.40 421.43 0.9K
11:33 421.40 421.45 421.40 421.41 5.7K
11:34 421.45 421.50 421.45 421.46 1.1K
11:35 421.54 421.55 421.50 421.55 5.2K
11:36 421.50 421.50 421.20 421.20 19.5K
11:37 421.25 421.30 421.20 421.30 3.0K
11:38 421.30 421.45 421.25 421.45 1.5K
11:39 421.40 421.55 421.35 421.55 6.9K
11:40 421.50 421.50 421.40 421.40 6.1K
11:41 421.30 421.35 421.25 421.26 6.9K
11:42 421.30 421.35 421.25 421.35 3.9K
11:43 421.35 421.40 421.30 421.30 5.3K
11:44 421.35 421.40 421.29 421.29 4.5K
11:45 421.35 421.36 421.30 421.36 13.6K
11:46 421.45 421.70 421.45 421.70 8.2K
11:47 421.70 421.70 421.65 421.65 2.9K
11:48 421.80 421.90 421.78 421.90 13.6K
11:49 421.85 422.00 421.85 421.95 5.4K
11:50 421.90 422.00 421.88 421.88 5.9K
11:51 422.00 422.20 421.94 422.20 5.1K
11:52 422.10 422.20 422.05 422.15 8.7K
11:53 422.20 422.30 422.20 422.30 17.8K
11:54 422.40 422.50 422.40 422.43 25.7K
11:55 422.42 422.60 422.42 422.50 9.8K
11:56 422.60 422.85 422.60 422.80 16.0K
11:57 422.80 422.80 422.75 422.75 10.0K
11:58 422.80 423.00 422.80 422.95 10.9K
11:59 422.90 422.95 422.86 422.95 17.3K
12:00 422.65 422.90 422.65 422.90 7.5K
12:01 422.90 422.90 422.80 422.80 4.1K
12:02 422.85 422.95 422.85 422.90 1.8K
12:03 423.00 423.01 422.90 422.90 7.3K
12:04 423.00 423.25 423.00 423.25 4.1K
12:05 423.30 423.40 423.20 423.40 6.8K
12:06 423.40 423.45 423.40 423.45 6.0K
12:07 423.45 423.50 423.40 423.50 15.4K
12:08 423.54 423.65 423.54 423.65 1.8K
12:09 423.60 423.60 423.45 423.45 16.5K
12:10 423.40 423.55 423.40 423.55 5.5K
12:11 423.55 423.60 423.45 423.50 0.7K
12:12 423.50 423.62 423.30 423.35 2.6K
12:13 423.40 423.40 423.30 423.35 1.1K
12:14 423.30 423.40 423.30 423.40 3.6K
12:15 423.40 423.40 423.35 423.35 0.8K
12:16 423.38 423.50 423.35 423.35 4.5K
12:17 423.40 423.40 423.35 423.35 4.3K
12:18 423.35 423.40 423.35 423.40 59.3K
12:19 423.50 423.60 423.50 423.60 4.7K
12:20 423.55 423.75 423.55 423.75 4.6K
12:21 423.70 423.75 423.65 423.65 4.3K
12:22 423.70 423.75 423.65 423.75 2.8K
12:23 423.70 423.75 423.65 423.75 4.1K
12:24 423.77 423.90 423.70 423.75 25.0K
12:25 423.71 423.90 423.65 423.85 13.4K
12:26 423.85 423.85 423.70 423.70 2.5K
12:27 423.80 423.80 423.70 423.70 15.2K
12:28 423.60 423.75 423.60 423.75 60.7K
12:29 423.70 423.95 423.65 423.95 107.1K
12:30 424.00 424.00 423.75 423.75 6.2K
12:31 423.95 424.20 423.95 424.18 15.9K
12:32 424.15 424.15 424.05 424.05 3.8K
12:33 424.05 424.20 424.00 424.20 26.4K
12:34 424.20 424.20 424.07 424.10 1.0K
12:35 424.05 424.20 424.05 424.15 1.1K
12:36 424.15 424.25 424.15 424.25 0.1K
12:37 424.30 424.35 424.15 424.20 17.7K
12:38 424.30 424.35 424.25 424.35 5.3K
12:39 424.25 424.40 424.25 424.35 8.8K
12:40 424.40 424.80 424.33 424.59 80.3K
12:41 424.55 424.65 424.53 424.53 7.2K
12:42 424.65 424.70 424.60 424.68 4.1K
12:43 424.70 424.70 424.55 424.55 2.3K
12:44 424.40 424.45 424.30 424.40 10.5K
12:45 424.50 424.55 424.45 424.50 5.2K
12:46 424.45 424.55 424.35 424.50 120.0K
12:47 424.55 424.55 424.15 424.15 2.2K
12:48 424.20 424.40 424.15 424.35 3.6K
12:49 424.45 424.50 424.45 424.50 2.1K
12:50 424.60 424.65 424.45 424.50 25.1K
12:51 424.50 424.55 424.50 424.55 6.1K
12:52 424.50 424.55 424.40 424.40 20.5K
12:53 424.45 424.45 424.35 424.35 3.1K
12:54 424.25 424.38 424.20 424.30 5.0K
12:55 424.25 424.35 424.25 424.25 2.4K
12:56 424.30 424.35 424.05 424.35 5.9K
12:57 424.20 424.20 424.10 424.15 2.4K
12:58 424.20 424.20 424.10 424.20 1.9K
12:59 424.25 424.40 424.25 424.40 5.8K
13:00 424.55 424.65 424.40 424.50 25.3K
13:01 424.35 424.55 424.30 424.50 24.9K
13:02 424.45 424.45 424.20 424.25 7.2K
13:03 424.20 424.26 424.10 424.15 14.4K
13:04 424.10 424.30 424.10 424.20 3.0K
13:05 424.15 424.25 424.00 424.00 26.2K
13:06 424.05 424.05 423.95 423.95 5.7K
13:07 424.10 424.10 423.35 423.40 66.4K
13:08 423.50 423.55 423.45 423.55 3.1K
13:09 423.45 423.53 423.44 423.50 12.4K
13:10 423.60 423.60 423.60 423.60 1.7K
13:11 423.70 423.70 423.60 423.60 7.3K
13:12 423.60 423.70 423.50 423.50 12.9K
13:13 423.45 423.50 423.40 423.45 7.3K
13:14 423.10 423.15 423.05 423.15 62.4K
13:15 423.15 423.21 423.10 423.21 3.3K
13:16 423.15 423.45 423.10 423.45 364.7K
13:17 423.10 423.15 422.95 423.15 427.7K
13:18 423.10 423.15 423.10 423.15 0.9K
13:19 423.00 423.10 423.00 423.05 14.3K
13:20 423.10 423.15 423.00 423.15 11.4K
13:21 423.15 423.15 423.14 423.14 7.3K
13:22 423.20 423.60 423.20 423.60 41.7K
13:23 423.65 423.70 423.65 423.70 9.9K
13:24 423.60 423.65 423.55 423.55 7.5K
13:25 423.70 423.70 423.60 423.60 12.6K
13:26 423.70 423.70 423.50 423.60 11.0K
13:27 423.61 423.70 423.50 423.50 2.8K
13:28 423.58 425.05 423.58 425.05 261.0K
13:29 425.45 425.45 424.10 424.35 271.4K
13:30 424.55 424.95 424.50 424.90 43.0K
13:31 424.90 425.45 424.90 425.15 63.9K
13:32 425.25 425.75 424.63 425.65 27.8K
13:33 425.75 425.75 425.15 425.35 68.4K
13:34 425.15 425.24 424.45 424.55 417.9K
13:35 424.65 424.90 424.45 424.45 73.2K
13:36 424.45 424.58 424.45 424.45 28.5K
13:37 424.77 424.77 423.80 423.80 9.0K
13:38 423.70 424.30 423.70 424.30 24.9K
13:39 424.05 424.20 424.05 424.20 10.1K
13:40 424.20 424.25 424.10 424.10 2.5K
13:41 424.35 424.35 424.05 424.05 5.3K
13:42 424.19 424.20 424.05 424.05 1.3K
13:43 424.30 424.30 424.20 424.20 6.0K
13:44 424.35 424.45 424.35 424.45 0.0K
13:45 424.35 424.55 424.35 424.45 7.8K
13:46 424.30 424.50 424.30 424.50 3.4K
13:47 424.51 424.51 424.30 424.40 10.1K
13:48 424.45 424.45 424.25 424.25 5.0K
13:49 424.30 424.30 424.05 424.10 34.6K
13:50 424.10 424.10 423.90 423.90 20.5K
13:51 423.80 424.10 423.80 424.10 3.2K
13:52 424.10 424.35 424.08 424.35 4.4K
13:53 424.35 424.70 424.35 424.65 1.7K
13:54 424.60 425.00 424.60 425.00 52.5K
13:55 424.85 425.10 424.85 424.95 13.0K
13:56 424.95 425.05 424.55 424.55 34.0K
13:57 424.65 424.73 424.63 424.63 24.8K
13:58 424.60 424.60 424.25 424.25 12.0K
13:59 424.15 424.31 423.88 423.90 11.0K
14:00 423.75 423.75 423.40 423.40 219.1K
14:01 423.60 423.80 423.55 423.55 31.7K
14:02 423.60 423.85 423.60 423.75 3.5K
14:03 423.95 423.95 423.60 423.65 15.7K
14:04 423.55 423.75 423.55 423.65 4.7K
14:05 423.85 423.85 423.45 423.50 14.3K
14:06 423.50 423.71 423.50 423.70 7.2K
14:07 423.60 423.70 423.60 423.65 31.9K
14:08 423.60 423.60 423.50 423.50 3.9K
14:09 423.55 423.70 423.55 423.70 1.5K
14:10 423.60 423.75 423.55 423.60 12.6K
14:11 423.70 423.75 423.60 423.75 2.1K
14:12 423.85 424.00 423.70 424.00 7.1K
14:13 424.05 424.10 423.70 424.00 215.9K
14:14 424.05 424.15 424.05 424.15 4.8K
14:15 424.10 424.10 423.90 423.90 29.2K
14:16 424.00 424.00 423.69 423.85 5.5K
14:17 423.70 423.70 423.50 423.55 3.1K
14:18 423.35 423.45 423.20 423.20 20.3K
14:19 423.20 423.25 423.15 423.20 7.4K
14:20 423.15 423.20 422.85 422.85 36.6K
14:21 422.95 423.05 422.89 423.00 16.9K
14:22 423.05 423.20 423.05 423.20 12.4K
14:23 423.20 423.20 423.05 423.10 8.1K
14:24 423.20 423.20 423.02 423.10 11.0K
14:25 423.10 423.35 423.10 423.30 17.6K
14:26 423.40 423.40 423.25 423.25 13.0K
14:27 423.30 423.30 423.15 423.25 7.0K
14:28 423.25 423.45 423.25 423.45 6.9K
14:29 423.45 424.10 423.45 423.95 80.4K
14:30 424.05 424.85 423.70 424.85 49.9K
14:31 424.75 425.95 424.75 425.95 66.1K
14:32 425.75 425.90 424.80 425.15 132.1K
14:33 424.80 424.80 423.90 424.25 131.0K
14:34 424.20 424.85 424.20 424.85 41.3K
14:35 424.80 424.80 424.55 424.65 30.3K
14:36 424.75 424.85 424.40 424.40 47.8K
14:37 424.45 424.50 424.20 424.45 15.1K
14:38 424.45 424.55 424.25 424.45 20.6K
14:39 424.40 424.60 424.40 424.60 12.9K
14:40 424.60 424.70 424.10 424.10 44.2K
14:41 424.20 424.20 423.55 423.80 102.5K
14:42 423.95 424.00 423.54 423.54 19.9K
14:43 423.60 423.65 423.24 423.24 16.6K
14:44 423.35 423.35 422.85 422.90 33.9K
14:45 422.75 423.00 422.50 422.60 46.2K
14:46 422.80 423.02 422.20 422.20 34.2K
14:47 422.35 422.35 421.90 422.10 56.7K
14:48 422.10 422.75 422.10 422.65 32.6K
14:49 422.70 422.70 422.00 422.10 21.6K
14:50 422.10 422.20 421.95 421.95 27.2K
14:51 421.95 422.30 421.95 422.18 34.2K
14:52 422.25 422.25 421.70 421.70 93.3K
14:53 421.60 421.95 421.55 421.75 27.0K
14:54 421.75 421.75 421.45 421.55 27.6K
14:55 421.35 421.35 420.85 420.85 128.4K
14:56 420.75 420.75 420.50 420.55 33.6K
14:57 420.49 421.05 420.49 421.00 31.7K
14:58 421.00 421.00 420.80 420.80 8.9K
14:59 421.10 421.25 421.00 421.10 26.5K
15:00 421.00 421.00 420.60 420.70 46.0K
15:01 420.62 420.87 420.45 420.45 30.0K
15:02 420.45 421.00 420.25 421.00 81.0K
15:03 420.40 420.45 420.05 420.30 29.3K
15:04 420.10 420.20 419.98 420.15 282.2K
15:05 420.10 420.20 419.85 420.05 289.1K
15:06 420.05 420.15 419.80 420.15 28.3K
15:07 420.20 420.55 420.20 420.45 34.5K
15:08 420.55 420.70 420.30 420.43 27.7K
15:09 420.55 420.55 420.10 420.10 122.0K
15:10 420.20 420.20 419.95 420.03 20.8K
15:11 420.00 420.10 419.90 420.00 44.6K
15:12 420.00 420.00 419.70 419.95 31.2K
15:13 419.85 420.00 419.75 420.00 30.9K
15:14 419.95 420.20 419.85 420.15 49.1K
15:15 420.05 420.25 420.00 420.15 27.1K
15:16 420.20 420.25 420.05 420.10 28.5K
15:17 420.15 420.30 419.95 420.30 40.5K
15:18 420.30 420.30 420.06 420.10 26.5K
15:19 420.20 420.25 419.95 420.15 49.8K
15:20 420.20 420.35 420.20 420.35 22.2K
15:21 420.40 420.45 420.30 420.40 46.6K
15:22 420.45 420.60 420.45 420.60 11.0K
15:23 420.50 420.75 420.50 420.75 18.9K
15:24 420.70 421.15 420.40 421.05 33.0K
15:25 421.00 421.05 420.80 420.90 59.3K
15:26 420.90 420.90 420.70 420.70 49.3K
15:27 420.60 420.80 420.50 420.80 82.2K
15:28 420.70 420.75 420.55 420.55 32.8K
15:29 420.60 420.65 420.40 420.60 20.2K
15:30 420.65 420.75 420.55 420.70 20.0K
15:31 420.35 420.40 420.25 420.30 34.4K
15:32 420.20 420.50 420.20 420.45 27.9K
15:33 420.50 420.50 420.10 420.20 16.8K
15:34 420.20 420.38 419.90 419.98 60.6K
15:35 419.75 419.85 419.47 419.50 45.5K
15:36 419.50 419.65 419.50 419.50 31.3K
15:37 419.40 419.60 419.35 419.40 14.7K
15:38 419.35 419.50 419.35 419.50 13.6K
15:39 419.40 419.67 419.35 419.50 30.5K
15:40 419.55 419.55 419.30 419.40 68.1K
15:41 419.40 419.45 419.37 419.40 9.4K
15:42 419.45 419.50 419.40 419.50 13.5K
15:43 419.50 419.65 419.45 419.65 17.1K
15:44 419.60 419.75 419.55 419.75 15.0K
15:45 419.70 419.75 419.65 419.70 18.4K
15:46 419.70 419.75 419.65 419.70 280.2K
15:47 419.80 419.90 419.80 419.85 18.7K
15:48 419.70 419.70 419.55 419.60 39.9K
15:49 419.55 419.65 419.52 419.55 21.6K
15:50 419.60 419.65 419.55 419.60 26.7K
15:51 419.65 419.65 419.30 419.35 105.6K
15:52 419.30 420.21 419.30 419.45 188.4K
15:53 419.45 419.50 419.40 419.45 59.0K
15:54 419.45 419.45 419.10 419.10 32.8K
15:55 419.15 419.40 419.15 419.40 33.1K
15:56 419.40 419.40 419.35 419.40 12.0K
15:57 419.40 419.45 419.14 419.14 31.3K
15:58 419.15 419.30 419.15 419.25 23.5K
15:59 419.30 419.40 419.25 419.40 40.0K
16:00 419.35 419.75 419.20 419.70 58.2K
16:01 419.85 420.00 419.80 419.85 51.8K
16:02 419.95 420.10 419.95 420.05 14.2K
16:03 420.00 420.10 419.63 419.85 14.6K
16:04 419.90 419.90 419.70 419.80 168.0K
16:05 419.85 420.00 419.85 420.00 35.9K
16:06 420.05 420.05 419.90 419.95 6.2K
16:07 419.90 420.00 419.85 419.95 10.5K
16:08 420.00 420.10 419.94 420.08 62.2K
16:09 420.15 420.20 420.10 420.15 9.9K
16:10 420.15 420.20 420.00 420.15 25.8K
16:11 420.10 420.25 420.10 420.10 269.9K
16:12 420.15 420.20 420.00 420.15 88.4K
16:13 420.15 420.35 420.09 420.35 20.5K
16:14 420.35 420.35 420.20 420.30 16.1K
16:15 420.20 420.35 420.15 420.35 38.5K
16:16 420.40 420.40 420.15 420.15 35.1K
16:17 420.25 420.30 420.15 420.25 11.6K
16:18 420.20 420.35 420.20 420.35 180.2K
16:19 420.30 420.35 420.25 420.30 67.1K
16:20 420.30 420.40 420.25 420.25 13.0K
16:21 420.35 420.35 420.15 420.22 21.6K
16:22 420.25 420.40 420.25 420.35 267.2K
16:23 420.35 420.35 420.25 420.30 43.3K
16:24 420.30 420.30 420.15 420.20 58.8K
16:25 420.20 420.25 420.05 420.10 53.7K
16:26 420.10 420.15 420.03 420.05 27.1K
16:27 420.05 420.10 419.95 419.95 32.1K
16:28 419.85 419.95 419.85 419.85 331.9K
16:29 419.80 419.95 419.70 419.90 198.4K
16:30 419.82 419.82 419.82 419.82 0.7K
16:35 420.55 420.55 420.55 420.55 7,752.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available