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
08:00 420.85 422.67 420.85 422.67 441.6K
08:01 422.61 422.80 422.47 422.69 81.0K
08:02 422.95 423.00 422.70 422.70 124.2K
08:03 422.59 422.60 422.45 422.60 66.0K
08:04 422.75 422.77 422.39 422.57 32.1K
08:05 422.85 423.40 422.85 422.95 34.4K
08:06 423.07 423.35 422.85 422.95 35.7K
08:07 423.12 423.21 422.95 423.20 26.0K
08:08 423.10 423.20 422.90 423.13 38.7K
08:09 422.90 422.95 422.59 422.59 22.1K
08:10 422.80 422.80 421.80 421.85 157.6K
08:11 421.75 421.75 421.20 421.20 36.0K
08:12 421.10 421.10 420.72 420.72 33.4K
08:13 420.89 420.89 420.70 420.70 16.1K
08:14 420.40 420.40 420.30 420.30 17.4K
08:15 420.05 420.05 419.70 419.80 143.1K
08:16 420.25 420.29 420.25 420.29 6.5K
08:17 420.20 420.45 420.20 420.30 18.4K
08:18 420.50 420.50 420.35 420.50 78.8K
08:19 420.65 420.75 420.65 420.65 30.4K
08:20 420.45 420.45 420.29 420.29 19.7K
08:22 420.70 420.85 420.70 420.76 19.5K
08:23 420.75 420.75 420.60 420.75 22.9K
08:24 420.55 420.60 420.30 420.30 34.0K
08:25 420.33 420.55 420.33 420.35 16.3K
08:26 420.46 420.46 420.40 420.40 2.9K
08:27 420.05 420.07 419.95 420.01 50.4K
08:28 420.05 420.05 419.92 420.05 23.0K
08:29 419.80 419.80 419.55 419.55 17.6K
08:30 419.31 420.05 419.31 420.05 22.1K
08:31 420.10 420.10 419.84 419.84 25.6K
08:32 419.95 419.95 419.65 419.75 15.2K
08:33 419.74 419.85 419.65 419.79 4.2K
08:34 419.85 419.85 419.70 419.70 10.3K
08:35 419.55 419.55 419.40 419.55 11.9K
08:36 419.75 419.75 419.55 419.60 33.0K
08:37 419.70 419.70 419.40 419.50 18.4K
08:38 419.49 419.59 419.35 419.59 3.5K
08:39 419.64 419.70 419.50 419.70 13.1K
08:40 419.50 419.50 419.35 419.44 14.1K
08:41 419.45 419.45 419.40 419.40 11.0K
08:42 419.14 419.14 419.05 419.05 43.5K
08:43 419.05 419.05 419.05 419.05 14.7K
08:44 418.81 418.90 418.81 418.90 21.5K
08:45 418.95 418.95 418.80 418.80 6.4K
08:46 418.80 418.80 418.80 418.80 11.7K
08:47 418.80 418.84 418.70 418.70 6.4K
08:48 418.75 418.75 418.75 418.75 11.2K
08:49 419.15 419.39 419.15 419.39 36.6K
08:50 419.45 419.45 419.24 419.30 34.3K
08:51 419.40 419.70 419.40 419.55 16.4K
08:52 419.55 419.65 419.45 419.65 5.1K
08:53 419.50 419.70 419.45 419.70 5.4K
08:54 419.65 419.70 419.62 419.62 0.3K
08:55 419.95 420.30 419.95 420.20 17.3K
08:56 420.00 420.15 420.00 420.00 158.8K
08:57 419.95 420.20 419.95 420.20 3.0K
08:58 420.20 420.20 420.13 420.13 1.0K
08:59 420.10 420.25 419.95 420.15 7.6K
09:00 420.15 420.15 420.10 420.10 8.9K
09:01 420.30 420.45 420.25 420.25 10.1K
09:02 420.15 420.20 420.15 420.20 6.5K
09:03 420.20 420.35 420.15 420.35 3.1K
09:04 420.30 420.30 419.95 420.10 49.9K
09:05 419.95 420.10 419.85 420.05 16.8K
09:06 420.05 420.15 419.80 419.95 27.3K
09:07 419.90 420.10 419.90 420.10 2.4K
09:08 420.05 420.05 419.95 419.95 1.6K
09:09 419.95 420.05 419.85 420.05 10.2K
09:10 419.90 420.05 419.90 420.01 5.0K
09:11 420.00 420.20 420.00 420.02 5.0K
09:12 420.10 420.10 419.90 419.90 6.2K
09:13 419.80 420.14 419.80 420.14 21.9K
09:14 420.15 420.15 419.93 419.93 11.8K
09:15 419.90 419.90 419.55 419.73 12.4K
09:16 419.75 419.95 419.75 419.95 2.8K
09:17 420.10 420.34 420.05 420.20 1.6K
09:18 420.30 420.40 420.15 420.40 3.4K
09:19 420.40 420.65 420.37 420.40 17.9K
09:20 420.35 420.40 420.00 420.15 10.3K
09:21 420.25 420.45 420.25 420.45 1.4K
09:22 420.32 420.50 420.16 420.16 16.0K
09:23 420.30 420.55 420.20 420.55 19.6K
09:24 420.50 420.50 420.35 420.45 13.1K
09:25 420.45 420.47 420.25 420.40 6.4K
09:26 420.20 420.21 420.15 420.20 3.8K
09:27 420.15 420.22 420.10 420.15 3.1K
09:28 420.08 420.08 420.08 420.08 3.6K
09:29 420.05 420.25 419.95 420.25 15.0K
09:30 420.30 420.30 420.15 420.20 2.3K
09:31 420.10 420.25 419.90 420.25 7.3K
09:32 420.20 420.25 420.05 420.05 3.9K
09:33 419.90 420.00 419.82 419.87 7.1K
09:34 419.95 419.99 419.85 419.99 3.9K
09:35 419.90 419.95 419.75 419.75 5.5K
09:36 419.95 419.95 419.75 419.83 5.0K
09:37 419.90 419.90 419.65 419.65 3.7K
09:38 419.63 419.63 419.40 419.40 16.8K
09:39 419.55 419.75 419.55 419.69 15.9K
09:40 419.55 419.60 419.48 419.48 3.4K
09:41 419.55 419.60 419.35 419.60 10.6K
09:42 419.45 419.60 419.45 419.50 13.8K
09:43 419.60 419.65 419.60 419.60 2.1K
09:44 419.60 419.80 419.55 419.73 15.5K
09:45 419.80 419.90 419.80 419.85 8.3K
09:46 419.86 419.91 419.80 419.80 45.7K
09:47 419.90 419.90 419.50 419.55 8.9K
09:48 419.45 419.50 419.30 419.30 7.5K
09:49 419.45 419.65 419.45 419.55 13.4K
09:50 419.50 419.50 419.25 419.30 16.1K
09:51 419.15 419.30 419.10 419.30 4.6K
09:52 419.20 419.30 419.20 419.22 0.7K
09:53 419.20 419.30 419.10 419.15 16.0K
09:54 419.07 419.30 418.95 418.95 62.1K
09:55 419.10 419.10 418.79 418.79 27.2K
09:56 418.85 418.85 418.70 418.80 16.1K
09:57 418.70 418.85 418.70 418.84 10.9K
09:58 418.80 418.80 418.70 418.70 2.6K
09:59 418.70 418.85 418.60 418.85 22.0K
10:00 418.85 418.90 418.65 418.80 27.1K
10:01 418.70 418.90 418.70 418.80 9.7K
10:02 418.80 418.85 418.65 418.85 7.6K
10:03 419.05 419.15 418.80 418.80 11.8K
10:04 418.90 418.90 418.73 418.75 25.5K
10:05 418.95 419.10 418.95 419.10 2.0K
10:06 419.05 419.30 419.05 419.25 2.8K
10:07 419.30 419.30 419.00 419.00 10.0K
10:08 419.03 419.45 419.03 419.45 13.1K
10:09 419.45 419.45 419.25 419.25 8.9K
10:10 419.20 419.40 419.20 419.20 2.1K
10:11 419.35 419.45 419.24 419.38 7.0K
10:12 419.34 419.40 419.25 419.40 4.3K
10:13 419.36 419.36 419.30 419.35 3.0K
10:14 419.40 419.45 419.35 419.35 19.1K
10:15 419.45 419.50 419.35 419.35 26.3K
10:16 419.40 419.55 419.40 419.40 23.8K
10:17 419.25 419.25 419.15 419.15 13.1K
10:18 419.30 419.45 419.25 419.45 13.0K
10:19 419.45 419.45 419.38 419.40 3.5K
10:20 419.40 419.60 419.40 419.55 7.1K
10:21 419.48 419.60 419.40 419.40 4.3K
10:22 419.40 419.45 419.30 419.35 5.6K
10:23 419.40 419.45 419.36 419.45 6.0K
10:24 419.35 419.45 419.25 419.25 3.9K
10:25 419.20 419.30 419.03 419.05 5.5K
10:26 419.05 419.05 418.95 419.04 20.4K
10:27 419.20 419.20 419.15 419.20 16.0K
10:28 419.30 419.35 419.20 419.28 15.9K
10:29 419.30 419.35 419.30 419.35 0.1K
10:30 419.35 419.35 419.22 419.25 2.7K
10:31 419.35 419.55 419.30 419.50 14.6K
10:32 419.50 419.55 419.35 419.45 8.9K
10:33 419.55 419.80 419.55 419.79 6.2K
10:34 419.70 419.75 419.65 419.70 6.8K
10:35 419.70 419.80 419.70 419.80 4.0K
10:36 419.78 419.85 419.70 419.80 48.0K
10:37 419.75 419.80 419.70 419.80 4.5K
10:38 419.80 419.90 419.80 419.85 3.0K
10:39 419.85 420.05 419.85 419.85 13.1K
10:40 419.70 419.95 419.65 419.76 17.2K
10:41 419.60 419.60 419.21 419.25 188.7K
10:42 419.25 419.35 419.25 419.35 13.6K
10:43 419.50 419.50 419.20 419.20 44.0K
10:44 419.18 419.50 419.18 419.50 85.4K
10:45 419.46 419.75 419.46 419.75 52.9K
10:46 419.75 419.95 419.70 419.95 15.7K
10:47 419.93 420.05 419.93 420.05 4.1K
10:48 420.05 420.10 419.95 420.05 6.3K
10:49 420.00 420.10 420.00 420.10 4.3K
10:50 420.10 420.10 419.90 419.90 7.9K
10:51 420.00 420.00 419.75 419.75 0.8K
10:52 419.90 419.90 419.80 419.85 17.2K
10:53 419.95 420.00 419.85 419.85 0.0K
10:54 419.80 420.00 419.80 420.00 2.7K
10:55 419.90 419.95 419.75 419.90 4.6K
10:56 419.80 419.90 419.80 419.90 6.4K
10:57 420.00 420.15 419.93 420.15 2.4K
10:58 420.10 420.10 419.70 419.70 40.7K
10:59 419.80 419.95 419.80 419.83 11.6K
11:00 419.80 419.80 419.55 419.70 8.8K
11:01 419.70 419.95 419.68 419.95 21.4K
11:02 419.90 419.95 419.70 419.70 11.4K
11:03 419.70 419.95 419.70 419.90 64.0K
11:04 419.85 420.10 419.85 420.10 52.8K
11:05 420.00 420.00 419.90 419.90 6.3K
11:06 420.10 420.10 420.03 420.10 3.7K
11:07 420.15 420.15 420.15 420.15 0.0K
11:08 420.00 420.13 419.90 420.00 10.3K
11:09 420.00 420.15 420.00 420.15 8.9K
11:10 420.10 420.15 420.05 420.05 2.2K
11:11 420.08 420.10 420.00 420.10 3.3K
11:12 420.15 420.15 420.10 420.15 2.6K
11:13 420.00 420.15 420.00 420.15 1.9K
11:14 420.10 420.15 420.00 420.10 4.0K
11:15 420.00 420.00 419.93 419.95 5.2K
11:16 419.95 420.00 419.90 419.95 2.1K
11:17 420.00 420.00 419.90 419.95 2.6K
11:18 419.75 419.80 419.71 419.80 0.2K
11:19 419.75 419.85 419.75 419.85 1.8K
11:20 419.85 419.85 419.55 419.65 72.4K
11:21 419.65 419.70 419.55 419.55 17.8K
11:22 419.70 419.70 419.50 419.60 4.5K
11:23 419.60 419.60 419.35 419.50 3.6K
11:24 419.50 419.60 419.45 419.60 0.1K
11:25 419.60 419.65 419.50 419.65 0.9K
11:26 419.55 419.55 419.55 419.55 2.6K
11:27 419.59 419.65 419.55 419.65 6.3K
11:28 419.55 419.80 419.55 419.80 8.3K
11:29 419.70 419.95 419.70 419.90 13.1K
11:30 420.05 420.05 419.95 419.95 4.0K
11:31 420.05 420.05 419.85 419.85 5.8K
11:32 419.85 419.90 419.80 419.90 1.4K
11:33 419.85 419.90 419.60 419.70 3.8K
11:34 419.60 419.60 419.50 419.55 3.9K
11:35 419.55 419.60 419.45 419.45 6.2K
11:36 419.55 419.65 419.45 419.65 1.2K
11:37 419.50 419.55 419.40 419.50 2.4K
11:38 419.40 419.55 419.30 419.55 3.7K
11:39 419.55 419.55 419.45 419.50 1.5K
11:40 419.50 419.65 419.45 419.65 25.7K
11:41 419.65 419.65 419.50 419.55 6.3K
11:42 419.65 419.65 419.50 419.55 17.3K
11:43 419.60 419.60 419.35 419.45 18.7K
11:44 419.39 419.45 419.25 419.25 40.0K
11:45 419.15 419.25 419.15 419.15 10.4K
11:46 419.25 419.25 419.15 419.15 17.1K
11:47 419.18 419.30 419.18 419.30 12.4K
11:48 419.25 419.50 419.25 419.50 19.6K
11:49 419.55 419.55 419.45 419.50 6.6K
11:50 419.50 419.55 419.45 419.55 2.2K
11:51 419.51 419.55 419.45 419.45 1.6K
11:52 419.45 419.55 419.45 419.50 3.3K
11:53 419.45 419.55 419.40 419.40 5.9K
11:54 419.45 419.45 419.30 419.30 3.5K
11:55 419.15 419.35 419.15 419.30 8.1K
11:56 419.35 419.40 419.30 419.40 0.1K
11:57 419.43 419.45 419.25 419.25 8.6K
11:58 419.30 419.45 419.30 419.40 47.7K
11:59 419.35 419.35 419.30 419.35 0.4K
12:00 419.35 419.45 419.15 419.15 4.6K
12:01 419.15 419.15 418.95 419.05 7.5K
12:02 419.00 419.00 418.90 418.90 4.8K
12:03 419.00 419.00 418.93 419.00 3.0K
12:04 419.05 419.10 418.95 418.95 6.3K
12:05 419.05 419.05 418.95 418.95 0.1K
12:06 419.05 419.05 419.00 419.00 0.0K
12:07 418.95 419.10 418.90 419.05 4.4K
12:08 419.05 419.20 419.05 419.15 2.5K
12:09 419.13 419.15 419.00 419.00 4.7K
12:10 419.00 419.05 418.90 419.03 3.2K
12:11 418.90 418.95 418.90 418.95 19.0K
12:12 418.85 419.10 418.85 419.10 7.1K
12:13 419.00 419.20 419.00 419.10 12.5K
12:14 419.25 419.30 419.20 419.30 0.1K
12:15 419.25 419.30 419.20 419.30 4.7K
12:16 419.33 419.45 419.33 419.38 7.8K
12:17 419.45 419.45 419.35 419.45 7.4K
12:18 419.50 419.50 419.25 419.35 25.8K
12:19 419.25 419.35 419.25 419.25 0.1K
12:20 419.30 419.43 419.30 419.43 7.9K
12:21 419.50 419.60 419.45 419.45 3.2K
12:22 419.50 419.50 419.40 419.40 3.0K
12:23 419.50 419.50 419.40 419.50 8.2K
12:24 419.50 419.50 419.40 419.50 0.0K
12:25 419.40 419.50 419.40 419.40 10.7K
12:26 419.43 419.50 419.40 419.40 6.8K
12:27 419.50 419.50 419.40 419.50 11.8K
12:28 419.55 419.60 419.50 419.50 18.9K
12:29 419.60 419.60 419.30 419.40 13.0K
12:30 419.26 419.40 419.20 419.30 29.3K
12:31 419.35 419.45 419.30 419.35 8.0K
12:32 419.45 419.55 419.40 419.55 3.0K
12:33 419.45 419.45 419.25 419.35 11.7K
12:34 419.25 419.30 419.23 419.23 1.2K
12:35 419.10 419.14 419.10 419.10 3.1K
12:36 419.20 419.20 419.10 419.15 1.7K
12:37 419.25 419.50 419.25 419.45 26.4K
12:38 419.39 419.45 419.25 419.43 82.1K
12:39 419.40 419.40 419.25 419.40 4.4K
12:40 419.35 419.40 419.30 419.30 18.3K
12:41 419.30 419.40 419.20 419.35 10.8K
12:42 419.30 419.30 419.15 419.20 8.0K
12:43 419.25 419.25 419.10 419.20 9.7K
12:44 419.25 419.25 419.15 419.15 8.1K
12:45 419.15 419.20 419.15 419.18 2.5K
12:46 419.25 419.25 419.15 419.20 0.9K
12:47 419.11 419.11 418.97 419.05 8.6K
12:48 419.00 419.10 418.95 419.10 3.9K
12:49 419.06 419.08 419.00 419.02 8.1K
12:50 419.05 419.10 419.05 419.10 2.7K
12:51 419.10 419.20 419.00 419.20 1.9K
12:52 419.25 419.35 419.15 419.35 4.3K
12:53 419.40 419.50 419.35 419.35 14.9K
12:54 419.35 419.65 419.30 419.65 31.4K
12:55 419.65 419.75 419.09 419.09 516.8K
12:56 419.65 419.80 419.65 419.70 3.4K
12:57 419.70 419.85 419.70 419.73 4.2K
12:58 419.70 419.90 419.65 419.65 29.6K
12:59 419.55 419.65 419.55 419.65 1.4K
13:00 419.65 419.65 419.40 419.47 5.6K
13:01 419.45 419.65 419.35 419.40 27.8K
13:02 419.55 419.55 419.51 419.51 3.7K
13:03 419.55 419.60 419.52 419.60 2.6K
13:04 419.58 419.80 419.58 419.80 19.9K
13:05 419.61 419.75 419.61 419.71 0.1K
13:06 419.85 419.85 419.55 419.55 6.3K
13:07 419.65 419.65 419.60 419.60 0.0K
13:08 419.53 419.80 419.53 419.80 6.3K
13:09 419.80 419.80 419.55 419.65 5.0K
13:10 419.80 419.80 419.80 419.80 0.0K
13:11 419.85 419.85 419.70 419.70 12.8K
13:12 419.65 419.75 419.65 419.75 3.2K
13:13 419.80 420.05 419.80 419.95 3.2K
13:14 419.90 420.00 419.65 419.68 21.4K
13:15 419.55 419.55 419.45 419.50 9.5K
13:16 419.40 419.43 419.28 419.28 13.4K
13:17 419.30 419.35 419.25 419.28 9.9K
13:18 419.35 419.35 419.15 419.15 15.3K
13:19 419.20 419.20 419.05 419.05 6.8K
13:20 418.90 419.00 418.90 418.96 21.2K
13:21 418.95 419.00 418.85 418.95 20.9K
13:22 418.95 419.10 418.95 419.10 5.4K
13:23 419.00 419.00 418.90 419.00 6.3K
13:24 419.05 419.05 418.90 419.05 1.1K
13:25 419.05 419.10 419.00 419.00 4.8K
13:26 419.02 419.20 419.00 419.20 7.9K
13:27 419.13 419.21 419.10 419.15 6.1K
13:28 419.20 419.25 419.15 419.25 0.5K
13:29 419.25 419.25 419.05 419.05 17.3K
13:30 419.10 419.15 419.10 419.11 1.4K
13:31 419.15 419.30 419.05 419.30 1.4K
13:32 419.45 419.45 419.25 419.35 5.4K
13:33 419.30 419.30 419.25 419.25 3.3K
13:34 419.30 419.30 418.85 419.01 91.9K
13:35 418.95 419.00 418.95 418.95 3.2K
13:36 419.00 419.00 418.95 418.95 2.2K
13:37 418.95 419.05 418.95 419.00 0.8K
13:38 419.15 419.15 419.00 419.05 3.3K
13:39 419.05 419.10 419.05 419.10 19.3K
13:40 419.10 419.15 419.00 419.15 5.1K
13:41 419.05 419.20 419.05 419.15 1.9K
13:42 419.20 419.25 419.13 419.13 3.1K
13:43 419.30 419.45 419.30 419.45 2.7K
13:44 419.40 419.40 419.30 419.30 9.0K
13:45 419.45 419.45 419.25 419.25 28.4K
13:46 419.25 419.30 419.20 419.30 6.6K
13:47 419.26 419.26 419.10 419.20 11.6K
13:48 419.25 419.25 419.18 419.22 1.8K
13:49 419.30 419.35 419.25 419.25 1.0K
13:50 419.27 419.35 419.25 419.25 8.6K
13:51 419.15 419.20 419.15 419.15 27.9K
13:52 419.20 419.35 419.15 419.35 8.0K
13:53 419.45 419.45 419.38 419.38 1.4K
13:54 419.50 419.55 419.45 419.55 3.0K
13:55 419.55 419.65 419.50 419.55 14.4K
13:56 419.45 419.55 419.45 419.55 4.3K
13:57 419.65 419.65 419.35 419.35 16.0K
13:58 419.45 419.45 419.30 419.35 14.7K
13:59 419.30 419.34 419.22 419.22 3.5K
14:00 419.10 419.35 419.10 419.35 17.2K
14:01 419.50 419.60 419.35 419.60 30.8K
14:02 419.65 419.75 419.55 419.75 3.1K
14:03 419.80 419.80 419.65 419.75 21.7K
14:04 419.70 419.90 419.70 419.90 2.5K
14:05 419.80 420.10 419.80 420.00 4.0K
14:06 420.10 420.15 420.05 420.15 11.1K
14:07 420.10 420.15 420.05 420.10 9.2K
14:08 420.10 420.10 419.95 420.00 8.8K
14:09 420.10 420.10 420.05 420.05 1.5K
14:10 420.00 420.15 420.00 420.08 8.1K
14:11 420.05 420.30 420.05 420.30 33.3K
14:12 420.25 420.50 420.25 420.50 17.2K
14:13 420.45 420.45 420.35 420.35 19.6K
14:14 420.30 420.40 420.20 420.20 88.8K
14:15 420.30 420.35 420.20 420.35 2.6K
14:16 420.45 420.50 420.35 420.50 6.3K
14:17 420.45 420.50 420.45 420.50 0.7K
14:18 420.55 420.55 420.35 420.45 5.2K
14:19 420.45 420.65 420.35 420.65 49.6K
14:20 421.00 421.00 420.50 420.50 30.6K
14:21 420.50 420.65 420.45 420.45 10.3K
14:22 420.50 420.55 420.45 420.45 5.1K
14:23 420.45 420.65 420.45 420.50 4.1K
14:24 420.45 420.65 420.45 420.65 5.1K
14:25 420.60 420.65 420.45 420.45 6.9K
14:26 420.40 420.45 420.05 420.25 116.7K
14:27 420.00 420.00 419.65 419.65 24.6K
14:28 419.55 419.90 419.30 419.60 32.4K
14:29 419.69 419.69 418.90 418.90 77.8K
14:30 418.55 419.00 418.20 418.85 231.9K
14:31 418.85 419.35 418.70 418.70 72.6K
14:32 418.60 418.70 418.00 418.00 89.9K
14:33 418.05 418.10 417.65 417.99 83.2K
14:34 418.00 418.05 417.80 417.90 39.5K
14:35 418.15 418.15 417.60 417.80 90.8K
14:36 417.75 417.85 417.60 417.75 35.5K
14:37 417.80 418.00 417.57 417.65 33.6K
14:38 417.80 418.00 417.80 417.80 24.5K
14:39 417.75 417.85 417.65 417.85 16.3K
14:40 418.15 418.20 418.00 418.06 33.8K
14:41 418.25 418.40 417.80 418.35 26.0K
14:42 418.35 418.35 417.85 417.90 47.9K
14:43 417.80 417.85 417.45 417.45 24.8K
14:44 417.50 417.50 417.15 417.30 11.4K
14:45 417.30 417.70 416.75 417.70 172.9K
14:46 417.75 417.90 417.50 417.50 28.7K
14:47 417.55 418.30 417.55 418.30 47.1K
14:48 418.40 418.75 418.30 418.75 27.1K
14:49 418.70 418.75 418.50 418.54 34.1K
14:50 418.55 418.85 418.55 418.75 47.9K
14:51 418.55 418.55 418.00 418.10 33.8K
14:52 418.00 418.05 417.95 418.05 31.2K
14:53 418.13 418.30 418.13 418.30 9.6K
14:54 418.25 418.30 418.05 418.30 15.0K
14:55 418.30 418.35 417.90 417.98 28.3K
14:56 418.05 418.10 417.80 418.10 17.3K
14:57 418.20 418.30 418.18 418.27 32.6K
14:58 418.35 418.40 418.25 418.30 20.7K
14:59 418.30 418.50 418.30 418.50 37.4K
15:00 418.35 418.50 418.10 418.25 66.9K
15:01 418.14 418.20 417.75 417.75 48.8K
15:02 417.84 417.84 417.40 417.60 55.4K
15:03 417.55 417.55 417.25 417.30 37.1K
15:04 417.20 417.40 417.10 417.20 42.9K
15:05 417.25 417.35 417.10 417.15 39.3K
15:06 417.20 417.35 417.10 417.15 75.9K
15:07 417.20 417.35 416.95 416.95 55.1K
15:08 416.85 417.20 416.85 417.05 32.8K
15:09 417.15 417.40 417.10 417.40 166.2K
15:10 417.40 417.45 417.26 417.29 24.3K
15:11 417.40 417.50 417.25 417.40 96.7K
15:12 417.35 417.60 417.35 417.55 31.3K
15:13 417.60 417.90 417.50 417.50 66.4K
15:14 417.50 417.75 417.50 417.75 94.1K
15:15 417.75 418.15 417.75 418.10 72.3K
15:16 418.20 418.20 418.00 418.05 34.2K
15:17 418.20 418.60 418.10 418.60 24.9K
15:18 418.70 418.70 418.30 418.40 54.3K
15:19 418.35 418.40 418.25 418.40 6.3K
15:20 418.40 418.45 418.30 418.40 15.2K
15:21 418.25 418.40 418.05 418.15 46.3K
15:22 418.30 418.45 418.25 418.45 38.5K
15:23 418.50 418.50 418.15 418.35 40.2K
15:24 418.35 418.55 418.35 418.50 30.1K
15:25 418.50 418.50 418.20 418.20 16.8K
15:26 418.25 418.40 418.00 418.40 23.7K
15:27 418.45 418.45 418.30 418.35 33.0K
15:28 418.40 418.75 418.30 418.75 18.2K
15:29 418.75 418.90 418.65 418.65 13.6K
15:30 418.75 419.60 418.75 419.43 234.3K
15:31 419.40 419.50 419.06 419.15 23.8K
15:32 419.35 419.35 419.25 419.25 15.0K
15:33 419.20 419.20 418.95 419.05 27.4K
15:34 419.10 419.25 418.85 418.85 27.2K
15:35 418.85 418.90 418.65 418.70 47.0K
15:36 418.80 418.90 418.40 418.45 33.6K
15:37 418.35 418.55 418.25 418.35 51.1K
15:38 418.45 418.55 418.31 418.40 34.9K
15:39 418.50 418.60 418.35 418.55 7.8K
15:40 418.65 418.65 418.40 418.46 29.8K
15:41 418.50 418.50 418.35 418.35 47.5K
15:42 418.20 418.25 417.85 418.05 105.5K
15:43 418.10 418.10 418.00 418.10 14.9K
15:44 418.10 418.40 418.10 418.35 23.6K
15:45 418.45 418.45 418.35 418.43 41.5K
15:46 418.45 418.65 418.45 418.48 57.4K
15:47 418.45 418.65 418.45 418.55 30.0K
15:48 418.52 418.55 418.40 418.55 22.3K
15:49 418.55 418.60 418.35 418.35 30.4K
15:50 418.40 418.45 418.25 418.40 54.1K
15:51 418.30 418.70 418.30 418.65 48.3K
15:52 418.70 418.80 418.55 418.55 34.2K
15:53 418.65 418.85 418.60 418.80 20.6K
15:54 418.85 418.90 418.35 418.41 116.5K
15:55 418.30 418.45 418.20 418.20 33.9K
15:56 418.20 418.30 418.05 418.30 89.6K
15:57 418.40 418.70 418.40 418.65 34.2K
15:58 418.70 418.70 418.45 418.50 9.4K
15:59 418.55 418.65 418.45 418.55 38.1K
16:00 418.55 418.65 418.35 418.45 110.9K
16:01 418.55 418.60 418.15 418.20 73.2K
16:02 418.30 418.30 417.90 417.90 66.9K
16:03 417.95 418.00 417.70 417.75 48.8K
16:04 417.75 417.90 417.71 417.90 51.2K
16:05 417.95 418.00 417.85 418.00 25.0K
16:06 418.00 418.20 417.95 418.20 18.6K
16:07 418.25 418.25 417.90 418.05 58.8K
16:08 418.00 418.10 417.75 417.80 170.7K
16:09 417.80 418.10 417.80 418.05 71.5K
16:10 417.95 418.30 417.95 418.30 54.7K
16:11 418.25 418.30 418.10 418.30 43.4K
16:12 418.28 418.45 418.28 418.40 39.8K
16:13 418.40 418.45 418.25 418.30 88.7K
16:14 418.25 418.35 418.25 418.30 40.1K
16:15 418.25 418.55 418.25 418.50 69.2K
16:16 418.55 418.65 418.50 418.50 18.4K
16:17 418.53 418.53 418.30 418.35 51.8K
16:18 418.30 418.30 418.05 418.05 71.3K
16:19 418.05 418.10 417.95 418.05 35.7K
16:20 417.90 418.00 417.75 417.80 49.1K
16:21 417.70 417.95 417.65 417.85 64.8K
16:22 417.95 417.95 417.80 417.90 24.1K
16:23 417.95 418.00 417.90 417.92 59.6K
16:24 417.90 417.90 417.65 417.80 96.6K
16:25 417.75 417.90 417.70 417.90 109.1K
16:26 417.85 418.00 417.85 418.00 37.6K
16:27 418.02 418.02 417.95 418.00 29.6K
16:28 418.00 418.10 417.95 417.95 132.7K
16:29 417.95 418.48 417.85 418.00 3,493.9K
16:35 419.05 419.05 419.05 419.05 87,667.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available