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
08:00 420.80 420.80 420.40 420.40 202.1K
08:01 420.40 420.40 419.95 420.03 6.5K
08:02 419.80 419.80 419.80 419.80 0.2K
08:03 419.25 419.25 418.15 418.15 28.0K
08:04 418.25 418.45 418.25 418.45 12.5K
08:05 418.50 418.90 418.50 418.80 20.2K
08:06 418.90 419.10 418.50 418.50 17.3K
08:07 418.72 418.72 418.35 418.35 9.9K
08:08 418.35 418.35 417.95 417.95 12.8K
08:09 417.90 417.90 417.35 417.39 64.7K
08:10 417.40 417.40 417.30 417.30 8.7K
08:11 417.15 417.60 417.00 417.47 33.1K
08:12 417.25 417.25 417.20 417.20 11.3K
08:13 417.00 417.10 416.85 416.85 19.0K
08:14 416.75 416.90 416.60 416.70 10.9K
08:15 416.80 417.35 416.80 417.25 18.1K
08:16 417.10 417.10 417.00 417.05 4.6K
08:18 417.00 417.06 417.00 417.06 36.9K
08:19 417.00 417.10 416.95 417.10 9.2K
08:20 417.40 417.74 417.40 417.74 10.7K
08:21 417.71 417.90 417.60 417.68 28.9K
08:22 417.80 417.90 417.60 417.60 17.1K
08:23 417.60 417.80 417.58 417.60 11.8K
08:24 417.50 417.75 417.35 417.75 2.9K
08:25 417.70 417.70 417.40 417.42 28.0K
08:26 417.30 417.35 417.20 417.30 2.0K
08:27 417.15 417.15 416.90 416.90 11.9K
08:28 416.75 417.07 416.75 417.07 28.6K
08:29 417.10 417.35 417.05 417.28 15.5K
08:30 417.40 417.60 417.20 417.25 16.2K
08:31 417.25 417.65 417.25 417.25 29.5K
08:32 417.20 417.30 417.15 417.25 10.2K
08:33 417.30 417.35 416.90 416.99 38.5K
08:34 417.05 417.10 416.95 416.95 6.4K
08:35 416.95 416.95 416.80 416.90 6.0K
08:36 416.86 417.30 416.85 417.30 14.5K
08:37 417.30 417.30 417.01 417.15 16.5K
08:38 417.30 417.70 417.27 417.70 17.5K
08:39 417.70 417.90 417.70 417.75 79.0K
08:40 417.75 417.85 417.55 417.55 4.8K
08:41 417.60 417.75 417.60 417.65 5.7K
08:42 417.65 417.65 417.35 417.35 4.4K
08:43 417.60 417.85 417.50 417.85 7.3K
08:44 417.75 417.85 417.60 417.80 8.9K
08:45 417.80 418.30 417.80 418.05 17.2K
08:46 418.00 418.25 418.00 418.15 2.8K
08:47 418.15 418.30 418.15 418.30 3.2K
08:48 418.25 418.60 418.25 418.60 16.5K
08:49 418.45 418.55 418.25 418.40 7.2K
08:50 418.55 418.55 418.40 418.40 6.0K
08:51 418.45 418.50 418.35 418.40 3.8K
08:52 418.60 418.60 418.40 418.45 8.5K
08:53 418.50 418.65 418.50 418.55 5.1K
08:54 418.55 418.80 418.50 418.55 5.7K
08:55 418.55 418.55 418.15 418.25 18.9K
08:56 418.40 418.50 418.20 418.20 9.8K
08:57 418.29 418.30 418.05 418.05 28.9K
08:58 417.95 418.15 417.95 417.95 2.6K
08:59 417.95 418.10 417.90 417.90 10.8K
09:00 417.90 417.95 417.85 417.95 7.6K
09:01 417.85 418.20 417.80 418.05 30.6K
09:02 418.10 418.25 418.10 418.10 23.3K
09:03 418.20 418.20 418.00 418.05 38.8K
09:04 418.15 418.20 418.00 418.09 15.5K
09:05 417.80 417.80 417.45 417.60 42.8K
09:06 417.70 417.70 417.45 417.45 5.8K
09:07 417.52 417.60 417.40 417.40 31.1K
09:08 417.40 417.70 417.40 417.70 14.6K
09:09 417.75 417.75 417.40 417.40 9.9K
09:10 417.30 417.50 417.20 417.35 1.6K
09:11 417.50 417.55 417.35 417.50 16.3K
09:12 417.55 417.85 417.45 417.85 13.2K
09:13 417.75 417.85 417.35 417.35 24.5K
09:14 417.50 417.55 417.25 417.25 16.3K
09:15 417.40 417.60 417.35 417.60 14.6K
09:16 417.59 417.60 417.50 417.50 14.8K
09:17 417.40 417.60 417.40 417.60 2.8K
09:18 417.65 417.70 417.35 417.35 9.0K
09:19 417.40 417.40 417.20 417.35 1.6K
09:20 417.20 417.25 417.05 417.15 24.7K
09:21 417.20 417.35 417.15 417.35 19.7K
09:22 417.40 417.40 417.10 417.15 23.1K
09:23 417.05 417.25 417.05 417.15 14.2K
09:24 417.25 417.30 417.05 417.10 9.5K
09:25 417.15 417.15 417.00 417.05 9.2K
09:26 417.01 417.10 416.95 417.10 81.0K
09:27 417.09 417.25 417.09 417.20 21.0K
09:28 417.20 417.35 417.10 417.35 13.4K
09:29 417.30 417.45 417.10 417.20 17.1K
09:30 417.55 417.55 417.25 417.25 30.6K
09:31 417.20 417.40 417.20 417.35 15.9K
09:32 417.30 417.35 417.00 417.06 27.0K
09:33 417.15 417.16 417.05 417.15 5.4K
09:34 417.05 417.35 417.05 417.25 15.1K
09:35 417.10 417.45 417.10 417.35 12.6K
09:36 417.30 417.35 417.10 417.20 8.8K
09:37 417.10 417.25 417.10 417.25 0.7K
09:38 417.10 417.15 417.00 417.06 8.1K
09:39 417.09 417.15 416.95 416.99 16.9K
09:40 417.00 417.00 416.80 416.85 5.5K
09:41 416.85 416.95 416.80 416.80 3.2K
09:42 416.95 416.95 416.60 416.68 9.4K
09:43 416.75 416.75 416.50 416.75 14.7K
09:44 416.60 416.75 416.60 416.65 6.2K
09:45 416.70 416.70 416.55 416.55 11.9K
09:46 416.55 416.65 416.50 416.60 18.0K
09:47 416.60 416.60 416.50 416.50 4.1K
09:48 416.40 416.70 416.40 416.60 7.2K
09:49 416.65 416.66 416.20 416.35 167.4K
09:50 416.40 416.45 416.20 416.40 17.1K
09:51 416.35 416.40 416.35 416.35 9.7K
09:52 416.35 416.55 416.35 416.40 18.6K
09:53 416.45 416.60 416.45 416.60 31.4K
09:54 416.60 416.60 416.20 416.25 23.7K
09:55 416.20 416.30 416.20 416.20 5.6K
09:56 416.30 416.35 416.20 416.30 10.5K
09:57 416.20 416.20 415.93 415.95 10.4K
09:58 416.01 416.10 415.95 416.10 3.9K
09:59 416.00 416.15 416.00 416.15 9.1K
10:00 416.25 416.40 416.20 416.25 13.6K
10:01 416.40 416.40 416.20 416.23 20.3K
10:02 416.20 416.30 416.00 416.25 21.8K
10:03 416.26 416.26 416.05 416.15 11.1K
10:04 416.05 416.15 416.00 416.00 8.3K
10:05 416.15 416.15 415.95 416.00 8.0K
10:06 416.00 416.16 416.00 416.16 14.9K
10:07 416.10 416.35 416.10 416.25 9.0K
10:08 416.35 416.40 416.35 416.40 39.9K
10:09 416.33 416.45 416.30 416.35 11.1K
10:10 416.35 416.35 416.30 416.35 5.1K
10:11 416.40 416.40 416.25 416.35 3.1K
10:12 416.25 416.40 416.20 416.20 24.9K
10:13 416.21 416.35 416.15 416.35 13.8K
10:14 416.25 416.30 415.96 416.00 18.7K
10:15 416.10 416.15 416.05 416.05 8.0K
10:16 416.10 416.20 416.10 416.20 5.1K
10:17 416.28 416.30 416.25 416.25 16.5K
10:18 416.35 416.50 416.35 416.45 16.2K
10:19 416.50 416.50 416.45 416.45 1.1K
10:20 416.45 416.50 416.20 416.23 36.0K
10:21 416.30 416.40 416.30 416.40 9.1K
10:22 416.45 416.45 416.30 416.30 11.5K
10:23 416.25 416.25 416.15 416.20 13.1K
10:24 416.00 416.05 416.00 416.00 12.5K
10:25 416.05 416.15 416.00 416.15 5.0K
10:26 416.10 416.15 416.05 416.10 16.6K
10:27 416.15 416.16 416.10 416.13 1.4K
10:28 416.20 416.20 416.05 416.05 14.2K
10:29 416.05 416.05 415.90 415.91 10.4K
10:30 415.95 416.10 415.95 416.10 13.4K
10:31 416.08 416.15 416.00 416.05 15.3K
10:32 416.15 416.18 416.10 416.10 22.5K
10:33 416.05 416.20 416.05 416.20 5.5K
10:34 416.25 416.30 416.20 416.30 9.2K
10:35 416.25 416.25 416.15 416.15 11.0K
10:36 416.20 416.20 416.10 416.15 5.7K
10:37 416.10 416.10 416.00 416.00 16.5K
10:38 416.05 416.15 416.03 416.15 11.9K
10:39 416.10 416.10 415.90 415.90 13.4K
10:40 415.95 416.00 415.85 416.00 7.9K
10:41 415.98 416.00 415.95 415.95 12.9K
10:42 415.95 416.10 415.95 416.10 9.6K
10:43 416.10 416.10 415.95 416.00 12.6K
10:44 416.00 416.05 416.00 416.05 3.5K
10:45 416.05 416.10 415.99 416.00 28.9K
10:46 415.95 416.05 415.95 416.00 13.9K
10:47 416.00 416.10 415.98 416.10 10.4K
10:48 416.15 416.15 416.00 416.00 12.5K
10:49 416.00 416.00 415.75 415.75 3.2K
10:50 415.85 415.85 415.75 415.85 8.6K
10:51 415.85 416.05 415.85 415.95 14.4K
10:52 415.95 416.00 415.90 415.90 3.9K
10:53 415.95 416.05 415.90 416.05 11.2K
10:54 416.00 416.05 415.95 416.00 9.9K
10:55 416.05 416.05 415.85 415.85 27.3K
10:56 415.90 415.95 415.83 415.95 41.3K
10:57 415.85 416.00 415.85 416.00 3.7K
10:58 415.95 416.10 415.95 415.95 5.7K
10:59 416.00 416.10 416.00 416.05 4.7K
11:00 416.05 416.15 416.00 416.05 22.1K
11:01 416.15 416.20 416.10 416.10 3.7K
11:02 416.10 416.30 416.10 416.30 15.0K
11:03 416.30 416.30 416.17 416.17 4.2K
11:04 416.25 416.30 416.20 416.30 13.9K
11:05 416.20 416.40 416.20 416.40 17.3K
11:06 416.35 416.40 416.30 416.35 11.2K
11:07 416.32 416.45 416.32 416.45 5.6K
11:08 416.48 416.55 416.40 416.55 11.0K
11:09 416.55 416.55 416.45 416.46 4.4K
11:10 416.40 416.50 416.40 416.50 0.0K
11:11 416.40 416.40 416.40 416.40 9.7K
11:12 416.35 416.45 416.35 416.45 0.1K
11:13 416.45 416.45 416.30 416.30 10.4K
11:14 416.28 416.65 416.28 416.65 21.4K
11:15 416.60 416.65 416.55 416.55 4.2K
11:16 416.65 416.65 416.55 416.60 0.7K
11:17 416.65 416.85 416.61 416.85 6.8K
11:18 416.75 416.90 416.75 416.80 8.2K
11:19 416.75 416.90 416.75 416.83 34.3K
11:20 416.90 416.90 416.75 416.80 6.8K
11:21 416.80 416.85 416.70 416.70 10.4K
11:22 416.75 416.75 416.50 416.56 5.0K
11:23 416.55 416.65 416.55 416.65 7.2K
11:24 416.70 416.70 416.60 416.60 15.6K
11:25 416.70 416.70 416.60 416.70 9.2K
11:26 416.70 416.70 416.60 416.60 4.7K
11:27 416.64 416.70 416.62 416.62 11.0K
11:28 416.65 416.70 416.60 416.70 28.0K
11:29 416.65 416.65 416.65 416.65 0.0K
11:30 416.70 416.70 416.63 416.70 0.0K
11:31 416.70 416.85 416.65 416.75 3.1K
11:32 416.85 416.85 416.75 416.85 0.0K
11:33 416.85 416.90 416.70 416.90 9.2K
11:34 416.85 416.93 416.85 416.90 2.3K
11:35 416.90 416.96 416.85 416.90 7.9K
11:36 416.95 417.05 416.89 416.95 4.0K
11:37 417.10 417.10 417.00 417.00 1.0K
11:38 417.05 417.05 417.00 417.00 0.2K
11:39 416.95 417.05 416.95 417.05 0.2K
11:40 417.05 417.10 417.05 417.05 7.4K
11:41 417.00 417.10 416.95 417.00 3.3K
11:42 417.05 417.05 416.90 416.90 4.1K
11:43 416.95 416.98 416.90 416.97 3.6K
11:44 417.00 417.00 416.95 417.00 6.1K
11:45 417.00 417.05 416.95 417.05 1.8K
11:46 416.95 417.05 416.84 416.84 12.2K
11:47 416.80 416.90 416.80 416.90 7.5K
11:48 416.86 416.95 416.80 416.95 0.1K
11:49 416.80 417.05 416.80 417.00 29.1K
11:50 417.10 417.15 417.05 417.15 8.7K
11:51 417.25 417.25 417.15 417.25 13.1K
11:52 417.30 417.30 417.20 417.30 25.1K
11:53 417.25 417.25 417.20 417.20 8.0K
11:54 417.20 417.25 417.15 417.18 11.2K
11:55 417.20 417.25 417.10 417.10 28.3K
11:56 417.10 417.15 417.05 417.05 4.6K
11:57 417.35 417.55 417.02 417.45 97.0K
11:58 417.45 417.55 417.35 417.35 11.3K
11:59 417.35 417.35 417.15 417.25 4.8K
12:00 417.35 417.50 417.30 417.35 33.6K
12:01 417.35 417.55 417.35 417.45 2.0K
12:02 417.38 417.75 417.38 417.75 8.9K
12:03 417.65 417.80 417.65 417.65 12.1K
12:04 417.70 417.70 417.55 417.60 7.6K
12:05 417.75 417.80 417.70 417.70 22.6K
12:06 417.75 417.75 417.70 417.70 0.7K
12:07 417.75 417.80 417.75 417.80 1.5K
12:08 417.75 417.85 417.70 417.85 36.1K
12:09 417.85 417.85 417.75 417.80 2.6K
12:10 417.78 418.00 417.75 417.90 11.0K
12:11 417.95 418.05 417.90 418.00 3.8K
12:12 417.90 417.96 417.80 417.90 2.3K
12:13 418.00 418.05 417.91 417.91 4.3K
12:14 417.88 418.00 417.80 417.88 33.7K
12:15 417.80 417.95 417.80 417.85 12.7K
12:16 417.95 417.95 417.90 417.95 2.2K
12:17 418.05 418.05 418.05 418.05 5.0K
12:18 418.00 418.45 418.00 418.45 4.6K
12:19 418.38 418.45 418.35 418.35 8.3K
12:20 418.10 418.25 418.05 418.23 31.6K
12:21 418.20 418.25 418.20 418.25 10.1K
12:22 418.30 418.30 418.21 418.25 0.8K
12:23 418.35 418.35 418.35 418.35 0.0K
12:24 418.30 418.40 418.30 418.30 2.6K
12:25 418.35 418.35 418.25 418.25 6.7K
12:26 418.20 418.40 418.20 418.37 10.1K
12:27 418.40 418.55 418.40 418.45 15.5K
12:28 418.60 418.60 418.50 418.50 4.8K
12:29 418.50 418.55 418.50 418.55 7.8K
12:30 418.50 418.70 418.50 418.70 21.1K
12:31 418.75 418.75 418.65 418.65 10.7K
12:32 418.65 418.65 418.30 418.30 14.6K
12:33 418.35 418.50 418.30 418.50 10.2K
12:34 418.55 418.55 418.40 418.40 2.6K
12:35 418.50 418.50 418.40 418.45 7.8K
12:36 418.35 418.60 418.35 418.60 7.0K
12:37 418.55 418.60 418.50 418.60 1.5K
12:38 418.53 418.65 418.53 418.60 8.2K
12:39 418.60 418.65 418.45 418.45 6.6K
12:40 418.60 418.60 418.55 418.60 3.5K
12:41 418.55 418.60 418.50 418.50 1.9K
12:42 418.65 418.65 418.45 418.45 1.0K
12:43 418.40 418.40 418.35 418.35 1.9K
12:44 418.20 418.25 418.00 418.00 3.2K
12:45 418.05 418.05 417.95 417.95 2.1K
12:46 418.10 418.10 418.00 418.05 2.6K
12:47 417.95 418.00 417.90 417.95 3.7K
12:48 417.90 417.90 417.75 417.75 8.1K
12:49 417.80 417.80 417.70 417.70 3.0K
12:50 417.65 417.85 417.65 417.75 7.7K
12:51 417.75 417.80 417.75 417.75 1.4K
12:52 417.75 417.75 417.60 417.63 3.1K
12:53 417.60 417.75 417.55 417.55 3.3K
12:54 417.65 417.65 417.45 417.55 4.6K
12:55 417.20 417.50 417.20 417.50 19.7K
12:56 417.40 417.50 417.35 417.35 2.8K
12:57 417.30 417.35 417.10 417.10 11.3K
12:58 417.15 417.35 417.15 417.30 2.7K
12:59 417.33 417.45 417.25 417.45 8.5K
13:00 417.40 417.50 417.40 417.50 6.5K
13:01 417.55 417.55 417.45 417.45 1.7K
13:02 417.60 417.60 417.50 417.50 0.1K
13:03 417.60 417.60 417.45 417.45 4.8K
13:04 417.35 417.45 417.35 417.35 8.8K
13:05 417.40 417.40 417.35 417.40 3.0K
13:06 417.45 417.45 417.35 417.41 2.1K
13:07 417.35 417.40 417.35 417.35 0.9K
13:08 417.40 417.40 417.35 417.40 5,989.8K
13:09 417.35 417.45 417.35 417.45 3.6K
13:10 417.45 417.45 417.25 417.25 5.7K
13:11 417.33 418.35 417.30 418.35 162.0K
13:12 418.35 418.35 418.10 418.10 5.6K
13:13 418.10 418.35 417.75 417.80 90.1K
13:14 417.70 417.75 417.55 417.75 10.3K
13:15 417.75 417.85 417.65 417.85 13.6K
13:16 417.85 417.95 417.80 417.90 10.9K
13:17 417.95 418.30 417.95 418.30 6.3K
13:18 418.30 418.45 418.30 418.35 21.3K
13:19 418.30 418.55 418.30 418.45 5.0K
13:20 418.50 418.75 418.50 418.67 36.1K
13:21 418.70 418.85 418.70 418.75 10.8K
13:22 418.80 418.80 418.70 418.73 4.3K
13:23 418.75 418.85 418.65 418.65 6.8K
13:24 418.80 418.90 418.70 418.90 22.2K
13:25 418.95 419.00 418.90 419.00 16.7K
13:26 419.00 419.15 418.95 419.15 13.4K
13:27 419.40 419.50 419.35 419.45 25.4K
13:28 419.45 419.50 419.30 419.50 8.1K
13:29 419.50 419.50 419.30 419.30 5.0K
13:30 419.15 419.30 419.15 419.15 3.3K
13:31 419.10 419.20 419.10 419.15 13.2K
13:32 419.25 419.30 419.20 419.20 6.8K
13:33 419.20 419.45 419.15 419.40 11.8K
13:34 419.38 419.55 419.38 419.50 6.1K
13:35 419.45 419.55 419.40 419.40 20.9K
13:36 419.45 419.50 419.35 419.35 1.9K
13:37 419.30 419.30 419.30 419.30 0.0K
13:38 419.30 419.30 419.25 419.30 5.4K
13:39 419.30 419.35 419.25 419.25 7.6K
13:40 419.20 419.35 419.20 419.35 10.2K
13:41 419.35 419.35 419.30 419.35 6.8K
13:42 419.40 419.40 419.30 419.30 1.7K
13:43 419.25 419.35 419.25 419.28 0.2K
13:44 419.30 419.45 419.25 419.35 12.0K
13:45 419.30 419.35 419.25 419.35 4.9K
13:46 419.40 419.40 419.25 419.25 2.9K
13:47 419.25 419.30 419.20 419.25 3.4K
13:48 419.25 419.30 419.15 419.25 2.5K
13:49 419.25 419.42 419.20 419.40 5.8K
13:50 419.40 419.45 419.40 419.45 6.7K
13:51 419.45 419.55 419.30 419.35 8.4K
13:52 419.45 419.65 419.45 419.60 10.0K
13:53 419.61 419.70 419.61 419.65 4.9K
13:54 419.70 419.70 419.55 419.60 4.6K
13:55 419.45 419.55 419.35 419.35 15.2K
13:56 419.20 419.20 419.15 419.15 0.0K
13:57 419.15 419.25 419.10 419.15 18.1K
13:58 419.25 419.25 419.05 419.05 0.3K
13:59 419.15 419.20 418.65 418.85 27.2K
14:00 418.85 418.90 418.80 418.80 1.1K
14:01 418.90 419.00 418.85 418.85 11.6K
14:02 418.85 418.85 418.60 418.60 6.9K
14:03 418.45 418.45 418.17 418.22 27.4K
14:04 418.31 418.31 418.15 418.20 6.8K
14:05 418.25 418.30 418.15 418.25 14.9K
14:06 418.25 418.25 418.10 418.10 14.4K
14:07 418.30 418.30 417.90 417.90 26.9K
14:08 417.80 417.90 417.70 417.75 5.8K
14:09 417.70 417.85 417.70 417.80 2.8K
14:10 417.90 418.00 417.89 417.95 17.0K
14:11 417.95 418.00 417.95 418.00 1.7K
14:12 417.95 418.10 417.90 418.10 34.1K
14:13 418.02 418.15 418.00 418.05 17.4K
14:14 418.05 418.15 418.00 418.00 13.2K
14:15 417.90 417.90 417.77 417.77 17.1K
14:16 417.65 417.80 417.65 417.80 15.4K
14:17 417.85 417.86 417.80 417.85 13.7K
14:18 417.90 418.00 417.85 418.00 10.6K
14:19 417.95 417.95 417.60 417.75 9.4K
14:20 417.75 417.83 417.72 417.83 8.7K
14:21 417.75 417.80 417.60 417.60 4.3K
14:22 417.60 417.65 417.50 417.50 32.0K
14:23 417.60 417.60 417.50 417.56 1.8K
14:24 417.50 417.50 417.40 417.40 6.3K
14:25 417.40 417.40 417.20 417.30 25.9K
14:26 417.30 417.55 417.25 417.25 29.3K
14:27 417.35 417.45 417.35 417.35 3.3K
14:28 417.30 417.30 417.05 417.05 7.0K
14:29 417.08 417.15 416.80 416.80 31.7K
14:30 417.55 418.50 417.30 418.50 135.9K
14:31 418.40 419.40 418.40 419.30 165.8K
14:32 419.35 419.35 418.85 419.20 56.2K
14:33 419.15 419.50 418.85 419.50 83.1K
14:34 419.50 420.00 419.50 419.75 47.6K
14:35 419.95 419.95 419.20 419.20 18.6K
14:36 419.20 419.55 418.90 419.45 154.7K
14:37 419.50 419.50 419.05 419.15 32.3K
14:38 419.10 419.10 418.45 418.45 44.2K
14:39 418.15 418.40 417.90 418.10 58.7K
14:40 418.15 418.20 417.70 418.15 55.3K
14:41 417.95 418.00 417.25 417.30 57.0K
14:42 417.45 417.45 416.95 416.95 11.6K
14:43 416.80 417.35 416.80 417.25 28.0K
14:44 417.29 417.50 417.15 417.50 25.9K
14:45 417.30 418.00 416.90 418.00 64.8K
14:46 417.80 418.00 417.40 417.40 24.7K
14:47 417.55 417.75 417.55 417.70 9.4K
14:48 417.55 417.55 417.15 417.45 48.9K
14:49 417.35 417.70 417.30 417.70 62.5K
14:50 417.65 417.70 417.40 417.45 51.6K
14:51 417.45 417.75 417.45 417.70 35.2K
14:52 417.70 417.80 417.55 417.80 13.1K
14:53 417.65 418.15 417.65 418.10 30.8K
14:54 418.15 418.20 417.85 418.10 28.7K
14:55 417.95 418.00 417.75 417.75 9.6K
14:56 417.80 418.05 417.80 417.95 29.3K
14:57 417.90 418.00 417.85 417.85 21.8K
14:58 417.85 418.00 417.85 417.85 14.7K
14:59 417.90 418.10 417.75 418.05 29.5K
15:00 418.20 418.65 418.20 418.61 54.6K
15:01 418.65 418.85 418.60 418.60 32.2K
15:02 418.60 418.60 418.00 418.00 32.6K
15:03 418.00 418.35 418.00 418.35 546.6K
15:04 418.50 418.60 418.30 418.30 13.9K
15:05 418.35 418.45 418.25 418.25 13.4K
15:06 418.45 418.60 418.35 418.50 20.0K
15:07 418.30 418.35 417.80 417.85 75.7K
15:08 417.85 418.00 417.70 418.00 22.1K
15:09 417.90 418.05 417.75 418.05 22.1K
15:10 418.05 418.45 418.05 418.40 39.1K
15:11 418.45 418.60 418.40 418.60 25.9K
15:12 418.75 418.95 418.75 418.95 11.2K
15:13 419.00 419.00 418.75 418.90 7.2K
15:14 418.85 419.05 418.85 419.05 16.2K
15:15 419.10 419.20 419.00 419.20 10.4K
15:16 419.30 419.75 419.30 419.75 30.9K
15:17 419.95 419.95 419.80 419.90 125.6K
15:18 419.95 420.15 419.95 419.95 27.3K
15:19 419.94 420.15 419.90 419.90 18.2K
15:20 419.95 420.05 419.95 419.95 24.3K
15:21 420.03 420.10 420.00 420.00 10.7K
15:22 420.05 420.10 419.95 420.10 11.7K
15:23 420.05 420.30 420.05 420.15 44.7K
15:24 420.05 420.05 419.85 419.90 13.9K
15:25 420.00 420.00 419.80 419.95 9.3K
15:26 419.90 419.90 419.75 419.85 40.8K
15:27 419.85 420.00 419.80 419.90 153.0K
15:28 419.80 419.95 419.73 419.95 32.3K
15:29 419.88 419.95 419.70 419.80 16.3K
15:30 419.85 420.00 419.80 420.00 41.0K
15:31 419.93 420.10 419.90 420.10 18.6K
15:32 420.15 420.20 419.95 420.05 32.0K
15:33 419.90 419.95 419.80 419.85 30.3K
15:34 419.80 419.90 419.75 419.80 11.7K
15:35 419.75 419.90 419.65 419.90 16.1K
15:36 419.95 420.10 419.95 419.95 33.6K
15:37 420.15 420.30 420.15 420.15 38.8K
15:38 420.25 420.42 420.15 420.35 58.6K
15:39 420.45 420.50 420.40 420.40 22.8K
15:40 420.50 420.50 420.25 420.25 43.3K
15:41 420.20 420.20 420.05 420.05 8.8K
15:42 420.20 420.35 419.95 419.95 41.0K
15:43 419.95 420.10 419.88 419.90 29.3K
15:44 419.90 419.90 419.75 419.85 19.4K
15:45 419.70 420.05 419.70 419.95 18.1K
15:46 420.05 420.10 419.80 419.80 18.2K
15:47 419.95 420.15 419.85 420.15 44.0K
15:48 420.00 420.10 419.95 420.00 21.8K
15:49 420.00 420.00 419.85 420.00 13.9K
15:50 419.90 419.90 419.30 419.55 257.0K
15:51 419.75 419.95 419.65 419.95 51.8K
15:52 420.00 420.00 419.88 419.90 14.1K
15:53 419.85 420.05 419.85 420.00 35.5K
15:54 419.90 419.90 419.65 419.65 8.1K
15:55 419.70 419.85 419.70 419.85 10.0K
15:56 419.90 419.90 419.75 419.80 9.2K
15:57 419.75 419.90 419.75 419.80 12.8K
15:58 419.80 419.90 419.70 419.70 13.7K
15:59 419.70 419.80 419.70 419.75 6.8K
16:00 419.70 419.85 419.65 419.85 34.2K
16:01 419.90 420.10 419.90 420.10 54.9K
16:02 420.05 420.10 419.80 419.95 72.9K
16:03 420.00 420.20 419.95 420.20 42.0K
16:04 420.20 420.20 420.00 420.10 59.1K
16:05 420.30 420.36 420.25 420.30 47.6K
16:06 420.20 420.47 420.20 420.35 45.3K
16:07 420.35 420.75 420.35 420.75 46.1K
16:08 420.85 420.85 420.60 420.60 32.9K
16:09 420.70 420.70 420.60 420.60 26.9K
16:10 420.65 420.75 420.59 420.70 8.6K
16:11 420.70 420.75 420.53 420.53 14.8K
16:12 420.70 420.70 420.60 420.68 44.5K
16:13 420.70 420.85 420.70 420.75 39.0K
16:14 420.85 420.90 420.75 420.90 9.1K
16:15 420.85 420.95 420.75 420.80 22.3K
16:16 420.80 420.90 420.65 420.80 19.2K
16:17 420.90 421.05 420.85 421.05 10.8K
16:18 421.00 421.00 420.90 420.90 22.2K
16:19 420.95 420.95 420.70 420.70 6.6K
16:20 420.75 420.75 420.65 420.75 26.8K
16:21 420.80 420.91 420.80 420.80 22.1K
16:22 420.85 420.90 420.60 420.60 58.4K
16:23 420.45 420.55 420.35 420.50 36.5K
16:24 420.43 420.50 420.40 420.50 13.8K
16:25 420.50 420.65 420.50 420.65 15.0K
16:26 420.65 420.75 420.55 420.60 30.1K
16:27 420.65 420.70 420.60 420.60 10.3K
16:28 420.65 420.75 420.55 420.55 18.9K
16:29 420.55 420.75 420.55 420.70 21.7K
16:35 421.80 421.80 421.80 421.80 6,438.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available