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
08:00 420.14 421.20 420.14 421.03 251.6K
08:01 421.25 421.25 420.20 420.32 30.4K
08:02 420.41 420.76 420.25 420.45 27.9K
08:03 420.35 420.55 420.05 420.10 21.8K
08:04 420.05 420.26 419.97 420.26 4.0K
08:05 420.50 420.80 420.40 420.80 17.7K
08:06 420.60 420.85 420.50 420.50 77.6K
08:07 420.65 420.65 420.35 420.45 27.6K
08:08 420.57 420.75 420.55 420.75 134.3K
08:09 420.75 420.95 420.75 420.85 9.9K
08:10 420.70 420.90 420.70 420.90 10.7K
08:11 420.90 420.90 420.50 420.75 10.1K
08:12 421.00 421.15 421.00 421.05 32.3K
08:13 420.90 420.90 420.55 420.70 49.5K
08:14 420.60 420.60 420.05 420.05 38.2K
08:15 420.05 420.10 419.70 419.85 11.9K
08:16 419.55 419.55 419.20 419.20 12.4K
08:17 419.30 419.75 419.30 419.75 7.3K
08:18 419.70 420.00 419.70 420.00 9.0K
08:19 420.00 420.07 419.80 420.00 13.6K
08:20 419.95 419.95 419.75 419.95 13.4K
08:21 419.75 419.75 419.35 419.41 20.2K
08:22 419.33 419.40 419.05 419.05 12.4K
08:23 419.00 419.25 419.00 419.20 8.8K
08:24 419.17 419.17 419.10 419.10 2.0K
08:25 419.15 419.15 419.00 419.05 10.1K
08:26 418.95 419.10 418.95 419.04 11.9K
08:27 418.95 419.00 418.90 418.90 2.2K
08:28 419.05 419.35 419.05 419.25 13.0K
08:29 419.25 419.25 418.90 418.90 12.7K
08:30 418.95 418.95 418.65 418.65 16.0K
08:31 418.55 418.55 418.35 418.40 10.8K
08:32 418.45 418.55 418.35 418.55 13.2K
08:33 418.64 418.75 418.60 418.68 11.3K
08:34 418.80 418.80 418.45 418.55 14.9K
08:35 418.65 418.65 418.40 418.40 8.2K
08:36 418.65 418.72 418.40 418.72 6.8K
08:37 418.83 419.05 418.80 418.95 13.9K
08:38 419.05 419.25 419.05 419.15 3.0K
08:39 419.45 419.48 419.45 419.45 4.0K
08:40 419.45 419.55 419.30 419.35 15.9K
08:41 419.45 419.55 419.45 419.45 2.1K
08:42 419.55 419.55 419.30 419.36 12.4K
08:43 419.19 419.30 419.19 419.20 11.6K
08:44 419.20 419.20 419.20 419.20 4.1K
08:45 419.30 419.50 419.14 419.50 232.0K
08:46 419.45 419.60 419.30 419.30 16.2K
08:47 419.35 419.50 419.35 419.40 2.2K
08:48 419.30 419.60 419.30 419.60 2.0K
08:49 419.58 419.79 419.58 419.61 11.8K
08:50 419.65 419.70 419.50 419.50 6.9K
08:51 419.55 419.70 419.50 419.65 0.6K
08:52 419.65 419.65 419.50 419.60 20.3K
08:53 419.65 419.75 419.65 419.75 7.1K
08:54 419.60 419.75 419.55 419.75 5.8K
08:55 419.75 420.05 419.75 419.95 14.2K
08:56 420.00 420.10 419.94 420.03 4.1K
08:57 420.10 420.10 420.00 420.05 3.9K
08:58 420.15 420.15 419.98 420.05 6.4K
08:59 420.15 420.15 419.91 420.00 20.7K
09:00 419.95 420.10 419.85 420.10 13.2K
09:01 420.00 420.20 420.00 420.10 12.1K
09:02 420.20 420.25 420.10 420.10 43.8K
09:03 420.45 420.45 420.25 420.30 9.9K
09:04 420.35 420.45 420.25 420.40 1.5K
09:05 420.40 420.85 420.40 420.75 34.7K
09:06 420.70 421.05 420.70 421.00 7.7K
09:07 420.95 421.25 420.95 421.25 4.0K
09:08 421.25 421.35 421.00 421.15 10.6K
09:09 421.05 421.40 421.05 421.30 6.7K
09:10 421.45 421.55 421.35 421.50 7.6K
09:11 421.65 421.75 421.55 421.75 36.7K
09:12 421.80 422.00 421.70 421.95 13.1K
09:13 421.70 421.85 421.45 421.55 9.5K
09:14 421.60 421.79 421.60 421.75 1.2K
09:15 421.65 421.80 421.65 421.80 8.1K
09:16 421.75 421.80 421.68 421.80 28.6K
09:17 421.80 421.80 421.65 421.75 3.3K
09:18 421.75 421.95 421.65 421.80 4.1K
09:19 421.75 422.10 421.75 422.10 50.0K
09:20 421.95 422.25 421.95 422.00 64.9K
09:21 422.05 422.30 422.00 422.30 93.6K
09:22 422.40 422.40 422.10 422.30 72.4K
09:23 422.30 422.35 422.20 422.25 12.3K
09:24 422.20 422.25 422.05 422.20 31.2K
09:25 422.15 422.40 422.15 422.30 5.4K
09:26 422.15 422.20 421.90 422.05 17.0K
09:27 422.05 422.05 421.80 421.80 2.2K
09:28 421.65 421.80 421.60 421.80 3.9K
09:29 421.80 422.10 421.80 422.10 8.6K
09:30 422.00 422.10 421.95 422.07 17.0K
09:31 422.15 422.15 421.95 422.15 4.6K
09:32 422.15 422.20 421.96 422.10 35.6K
09:33 422.10 422.20 422.02 422.20 14.0K
09:34 422.20 422.20 422.05 422.05 31.2K
09:35 422.00 422.10 421.95 422.10 15.5K
09:36 421.95 421.95 421.75 421.80 40.6K
09:37 421.90 421.90 421.75 421.80 8.1K
09:38 421.80 421.80 421.50 421.50 6.4K
09:39 421.45 421.45 421.05 421.15 14.0K
09:40 421.08 421.08 420.85 420.85 27.0K
09:41 420.90 421.30 420.90 421.15 19.3K
09:42 421.25 421.30 421.15 421.30 5.4K
09:43 421.30 421.45 421.20 421.45 10.1K
09:44 421.40 421.65 421.35 421.65 69.7K
09:45 421.65 421.65 421.50 421.65 4.5K
09:46 421.75 422.05 421.75 422.05 7.4K
09:47 422.00 422.05 421.90 421.90 16.9K
09:48 421.97 422.10 421.95 422.10 18.7K
09:49 422.15 422.20 422.05 422.05 2.9K
09:50 422.20 422.45 422.20 422.45 21.0K
09:51 422.53 422.70 422.53 422.70 20.0K
09:52 422.65 422.65 422.40 422.50 34.1K
09:53 422.43 422.55 422.43 422.55 0.5K
09:54 422.55 422.55 422.35 422.35 7.8K
09:55 422.30 422.40 422.15 422.25 1.9K
09:56 422.20 422.35 422.20 422.30 20.3K
09:57 422.40 422.55 422.40 422.48 46.6K
09:58 422.40 422.40 422.30 422.30 6.3K
09:59 422.40 422.45 422.30 422.30 2.0K
10:00 422.40 422.45 422.15 422.40 3.2K
10:01 422.31 422.31 422.10 422.15 3.8K
10:02 422.05 422.10 422.00 422.10 0.6K
10:03 422.10 422.10 421.75 421.85 11.9K
10:04 421.75 421.85 421.65 421.70 3.1K
10:05 421.70 421.70 421.63 421.65 11.3K
10:06 421.65 421.75 421.65 421.65 6.9K
10:07 421.70 421.75 421.65 421.65 1.1K
10:08 421.65 421.70 421.40 421.55 7.1K
10:09 421.40 421.50 421.30 421.50 27.7K
10:10 421.40 421.70 421.40 421.70 4.9K
10:11 421.60 421.60 421.50 421.55 4.6K
10:12 421.60 421.70 421.55 421.65 1.9K
10:13 421.60 421.60 421.30 421.38 6.7K
10:14 421.35 421.35 420.95 420.95 105.7K
10:15 421.00 421.00 420.75 420.75 88.3K
10:16 420.79 420.85 420.70 420.85 16.5K
10:17 420.90 421.00 420.80 421.00 22.2K
10:18 421.00 421.30 421.00 421.30 0.1K
10:19 421.25 421.25 420.80 420.80 46.6K
10:20 420.90 420.90 420.80 420.80 6.1K
10:21 420.85 420.95 420.85 420.90 2.8K
10:22 420.90 420.95 420.85 420.90 0.6K
10:23 420.95 421.30 420.95 421.20 2.0K
10:24 421.35 421.40 420.95 420.95 3.0K
10:25 421.00 421.15 421.00 421.15 0.5K
10:26 421.00 421.15 421.00 421.15 2.0K
10:27 421.15 421.15 420.90 421.02 3.1K
10:28 421.07 421.15 421.00 421.00 1.1K
10:29 421.15 421.15 420.95 421.00 8.3K
10:30 420.85 420.90 420.80 420.90 33.9K
10:31 421.05 421.05 420.88 420.95 4.1K
10:32 420.95 420.95 420.80 420.85 2.4K
10:33 420.75 420.80 420.65 420.80 2.9K
10:34 420.70 420.85 420.70 420.75 0.1K
10:35 420.75 420.85 420.75 420.81 12.0K
10:36 420.75 420.80 420.70 420.70 10.6K
10:37 420.75 420.75 420.65 420.65 0.6K
10:38 420.70 420.78 420.60 420.70 7.5K
10:39 420.50 420.50 420.30 420.30 25.3K
10:40 420.30 420.40 419.85 419.85 16.0K
10:41 419.85 420.00 419.85 419.90 2.4K
10:42 420.00 420.05 419.85 419.85 5.2K
10:43 419.85 419.90 419.70 419.85 25.8K
10:44 419.85 419.90 419.80 419.80 15.1K
10:45 419.85 419.88 419.70 419.70 58.9K
10:46 419.70 419.70 419.50 419.60 4.3K
10:47 419.65 419.85 419.58 419.78 9.9K
10:48 419.75 419.75 419.68 419.70 4.4K
10:49 419.65 419.75 419.65 419.75 5.9K
10:50 419.65 419.90 419.65 419.90 7.9K
10:51 419.95 420.00 419.75 419.75 17.0K
10:52 419.85 419.91 419.75 419.91 11.2K
10:53 419.95 420.00 419.75 419.75 3.8K
10:54 419.80 419.85 419.65 419.65 11.7K
10:55 419.40 419.55 419.40 419.55 9.2K
10:56 419.68 419.70 419.55 419.65 3.4K
10:57 419.55 419.60 419.50 419.50 2.0K
10:58 419.65 419.75 419.50 419.65 65.5K
10:59 419.58 419.80 419.58 419.80 3.3K
11:00 419.70 419.80 419.65 419.65 18.4K
11:01 419.74 419.80 419.65 419.80 53.2K
11:02 419.80 419.85 419.70 419.75 11.0K
11:03 419.90 420.00 419.80 420.00 3.4K
11:04 420.15 420.15 420.00 420.15 3.4K
11:05 420.15 420.18 420.15 420.15 5.0K
11:06 420.20 420.25 420.20 420.25 0.5K
11:07 420.25 420.25 420.15 420.15 7.2K
11:08 420.40 420.55 420.40 420.55 1.2K
11:09 420.50 420.50 420.40 420.40 3.5K
11:10 420.40 420.50 420.40 420.50 0.6K
11:11 420.45 420.55 420.45 420.50 8.4K
11:12 420.45 420.55 420.45 420.50 4.7K
11:13 420.45 420.65 420.33 420.40 54.3K
11:14 420.40 420.45 420.30 420.40 6.6K
11:15 420.30 420.45 420.30 420.40 6.7K
11:16 420.40 420.60 420.40 420.60 1.0K
11:17 420.55 420.60 420.50 420.55 4.7K
11:18 420.65 420.80 420.60 420.60 4.6K
11:19 420.60 420.65 420.55 420.60 0.7K
11:20 420.55 420.60 420.55 420.60 2.1K
11:21 420.60 420.85 420.60 420.70 16.0K
11:22 420.75 421.13 420.75 421.13 42.4K
11:23 421.00 421.20 421.00 421.20 86.2K
11:24 421.15 421.35 421.15 421.25 23.4K
11:25 421.35 421.50 421.21 421.45 2.5K
11:26 421.35 421.65 421.35 421.50 17.4K
11:27 421.45 421.55 421.45 421.45 4.3K
11:28 421.55 421.65 421.35 421.55 22.1K
11:29 421.50 421.60 421.50 421.60 10.4K
11:30 421.55 421.90 421.50 421.85 157.9K
11:31 421.80 422.00 421.75 421.95 82.0K
11:32 421.90 421.90 421.30 421.30 17.3K
11:33 421.28 421.40 421.28 421.30 11.2K
11:34 421.15 421.30 421.15 421.30 1.9K
11:35 421.20 421.30 421.15 421.15 5.3K
11:36 421.20 421.30 421.20 421.30 0.8K
11:37 421.15 421.20 421.05 421.05 3.5K
11:38 421.00 421.10 421.00 421.05 4.9K
11:39 420.90 421.00 420.90 421.00 6.0K
11:40 421.05 421.25 421.05 421.25 3.2K
11:41 421.15 421.25 421.15 421.15 2.8K
11:42 421.10 421.15 421.05 421.10 10.1K
11:43 421.08 421.45 421.08 421.35 3.1K
11:44 421.35 421.50 421.35 421.40 3.7K
11:45 421.50 421.50 421.30 421.30 1.9K
11:46 421.40 421.40 421.30 421.30 7.2K
11:47 421.30 421.35 421.25 421.35 3.4K
11:48 421.40 421.50 421.30 421.30 6.0K
11:49 421.40 421.40 421.25 421.25 5.3K
11:50 421.40 421.40 421.30 421.30 5.7K
11:51 421.35 421.45 421.30 421.30 2.4K
11:52 421.45 421.50 421.30 421.45 4.9K
11:53 421.45 421.45 421.30 421.30 3.3K
11:54 421.33 421.45 421.33 421.40 18.5K
11:55 421.40 421.40 421.25 421.25 1.0K
11:56 421.30 421.35 421.25 421.35 2.8K
11:57 421.40 421.40 421.20 421.20 2.0K
11:58 421.30 421.65 421.24 421.65 9.1K
11:59 421.65 421.65 421.40 421.45 6.9K
12:00 421.45 421.75 421.40 421.60 13.5K
12:01 421.65 421.70 421.50 421.64 2.7K
12:02 421.70 421.95 421.70 421.95 15.4K
12:03 422.00 422.15 421.90 422.15 12.0K
12:04 422.15 422.35 422.10 422.20 2.7K
12:05 422.25 422.45 422.20 422.31 6.1K
12:06 422.35 422.40 422.15 422.20 10.9K
12:07 422.25 422.60 422.25 422.50 36.5K
12:08 422.65 422.75 422.55 422.70 19.8K
12:09 422.60 422.75 422.40 422.70 4.5K
12:10 422.60 422.75 422.60 422.70 15.6K
12:11 422.60 422.75 422.50 422.75 0.4K
12:12 422.80 422.85 422.70 422.70 9.4K
12:13 422.75 422.85 422.75 422.80 5.4K
12:14 422.85 422.85 422.65 422.65 21.0K
12:15 422.75 422.85 422.65 422.85 8.9K
12:16 422.80 422.80 422.70 422.70 2.8K
12:17 422.85 422.85 422.75 422.85 10.2K
12:18 422.84 423.00 422.80 422.90 9.6K
12:19 422.95 422.95 422.85 422.90 13.9K
12:20 422.95 423.50 422.95 423.50 20.3K
12:21 423.00 423.00 422.85 422.85 10.7K
12:22 422.85 422.85 422.83 422.85 3.4K
12:23 422.85 422.91 422.80 422.91 18.7K
12:24 422.95 423.25 422.88 423.25 9.1K
12:25 423.15 423.20 423.15 423.15 11.6K
12:26 423.05 423.13 423.00 423.10 14.5K
12:27 423.15 423.30 423.10 423.10 36.8K
12:28 423.25 423.30 423.10 423.20 4.4K
12:29 423.20 423.22 423.15 423.22 2.5K
12:30 423.25 423.25 423.08 423.08 7.4K
12:31 423.25 423.40 423.25 423.40 13.2K
12:32 423.45 423.45 423.25 423.40 3.4K
12:33 423.35 423.40 423.30 423.40 1.2K
12:34 423.36 423.45 423.35 423.45 3.0K
12:35 423.35 423.45 423.35 423.45 4.6K
12:36 423.35 423.35 423.20 423.30 6.6K
12:37 423.40 423.40 423.30 423.30 2.8K
12:38 423.45 423.45 423.35 423.35 7.2K
12:39 423.35 423.50 421.09 421.09 482.4K
12:40 423.45 423.45 423.25 423.30 23.8K
12:41 423.20 423.30 423.10 423.15 2.5K
12:42 423.00 423.00 422.95 423.00 6.7K
12:43 423.20 423.60 423.11 423.45 8.3K
12:45 423.00 423.15 422.95 423.05 10.7K
12:46 423.15 423.15 423.00 423.00 2.9K
12:47 423.05 423.30 423.05 423.25 6.0K
12:48 423.25 423.25 423.10 423.20 1.6K
12:49 423.25 423.25 423.18 423.18 8.5K
12:50 423.25 423.25 423.15 423.20 10.1K
12:51 423.20 423.25 423.05 423.10 11.7K
12:52 422.97 423.35 422.97 423.35 19.8K
12:53 423.35 423.35 423.15 423.20 3.9K
12:54 423.20 423.35 423.20 423.25 3.3K
12:55 423.20 423.20 423.20 423.20 1.3K
12:56 423.25 423.35 423.20 423.20 6.6K
12:57 423.20 423.25 423.20 423.25 0.3K
12:58 423.30 423.33 423.30 423.33 4.4K
12:59 423.33 423.55 423.25 423.40 19.8K
13:00 423.55 423.55 423.30 423.45 20.4K
13:01 423.55 423.70 423.55 423.60 28.9K
13:02 423.70 423.70 423.55 423.65 1.1K
13:03 423.55 423.60 423.45 423.60 18.0K
13:04 423.62 423.62 423.60 423.60 8.0K
13:05 423.65 423.70 423.65 423.70 5.4K
13:06 423.65 423.80 423.55 423.80 8.8K
13:07 423.85 423.90 423.75 423.90 6.1K
13:08 423.84 423.95 423.84 423.85 7.3K
13:09 423.75 423.75 423.55 423.55 15.7K
13:10 423.60 423.60 423.40 423.40 1.7K
13:11 423.40 423.45 423.30 423.45 4.3K
13:12 423.50 423.55 423.45 423.45 15.8K
13:13 423.50 423.50 423.40 423.50 5.9K
13:14 423.40 423.47 423.35 423.40 11.1K
13:15 423.25 423.33 423.25 423.33 7.9K
13:16 423.45 423.45 423.25 423.35 18.8K
13:17 423.35 423.45 423.32 423.45 22.7K
13:18 423.40 423.55 423.40 423.55 2.1K
13:19 423.45 423.50 423.45 423.48 5.2K
13:20 423.47 423.50 423.45 423.50 21.9K
13:21 423.35 423.45 423.35 423.45 14.2K
13:22 423.30 423.45 423.30 423.45 9.4K
13:23 423.55 423.55 423.40 423.40 5.4K
13:24 423.35 423.40 423.25 423.40 1.2K
13:25 423.35 423.35 423.10 423.10 1.4K
13:26 423.15 423.20 423.05 423.05 1.0K
13:27 423.15 423.15 423.10 423.15 0.1K
13:28 423.10 423.35 423.10 423.35 1.8K
13:29 423.20 423.35 423.20 423.28 14.1K
13:30 423.25 423.50 423.25 423.50 15.6K
13:31 423.40 423.50 423.40 423.40 10.8K
13:32 423.40 423.55 423.38 423.55 6.2K
13:33 423.75 423.75 423.70 423.70 3.7K
13:34 423.60 423.60 423.60 423.60 0.0K
13:35 423.85 423.85 423.50 423.65 7.1K
13:36 423.55 423.75 423.55 423.60 26.0K
13:37 423.50 423.60 423.50 423.60 1.6K
13:38 423.65 423.65 423.55 423.55 11.5K
13:39 423.50 423.60 423.50 423.55 1.3K
13:40 423.40 423.45 423.40 423.40 3.5K
13:41 423.55 423.60 423.55 423.60 4.5K
13:42 423.60 423.70 423.55 423.70 3.6K
13:43 423.65 423.75 423.65 423.65 2.8K
13:44 423.65 423.65 423.55 423.55 0.5K
13:45 423.65 423.65 423.60 423.60 0.0K
13:46 423.65 423.65 423.35 423.40 10.5K
13:47 423.45 423.50 423.40 423.40 0.7K
13:48 423.50 423.50 423.40 423.40 4.7K
13:49 423.25 423.50 423.20 423.20 15.8K
13:50 423.35 423.35 423.15 423.29 27.9K
13:51 423.35 423.60 423.30 423.60 1.9K
13:52 423.65 423.65 423.20 423.25 8.9K
13:53 423.25 423.35 423.20 423.35 4.9K
13:54 423.25 423.35 423.20 423.35 2.9K
13:55 423.36 423.36 423.15 423.30 13.3K
13:56 423.35 423.38 423.30 423.30 29.1K
13:57 423.45 423.45 423.25 423.25 4.4K
13:58 423.27 423.30 423.20 423.30 0.9K
13:59 423.30 423.40 423.10 423.20 7.4K
14:00 423.15 423.15 422.75 423.00 128.1K
14:01 422.93 423.00 422.85 422.85 27.7K
14:02 422.95 422.95 422.60 422.70 115.7K
14:03 422.70 422.75 422.55 422.70 34.8K
14:04 422.75 422.75 422.50 422.55 16.9K
14:05 422.50 422.75 422.50 422.75 8.7K
14:06 422.75 422.80 422.45 422.45 16.5K
14:07 422.25 422.35 422.25 422.30 19.1K
14:08 422.30 422.60 422.30 422.53 12.0K
14:09 422.65 423.05 422.65 422.95 13.6K
14:10 423.00 423.15 422.94 423.10 25.8K
14:11 423.10 423.25 423.10 423.25 11.8K
14:12 423.30 423.40 423.20 423.30 7.4K
14:13 423.25 423.30 423.25 423.30 6.3K
14:14 423.25 423.30 423.25 423.30 2.0K
14:15 423.40 423.40 423.25 423.30 8.9K
14:16 423.35 423.35 423.22 423.30 1.6K
14:17 423.40 423.40 423.35 423.35 3.4K
14:18 423.60 423.60 423.45 423.45 6.7K
14:19 423.50 423.55 423.25 423.25 4.7K
14:20 423.30 423.30 423.25 423.25 2.8K
14:21 423.25 423.35 423.20 423.30 6.0K
14:22 423.25 423.51 423.25 423.51 4.6K
14:23 423.53 423.53 423.40 423.40 8.2K
14:24 423.35 423.40 423.35 423.40 1.8K
14:25 423.45 423.75 423.45 423.65 12.1K
14:26 423.65 423.65 423.30 423.30 12.3K
14:27 423.40 423.55 423.40 423.45 5.2K
14:28 423.43 423.50 423.40 423.40 10.0K
14:29 423.40 423.40 423.15 423.30 36.5K
14:30 423.20 424.40 422.95 424.35 241.1K
14:31 424.35 424.35 423.15 423.65 191.4K
14:32 423.60 423.70 423.11 423.11 63.7K
14:33 423.35 423.35 422.25 422.40 73.0K
14:34 422.75 423.30 422.75 423.20 29.4K
14:35 423.35 423.75 423.35 423.55 36.9K
14:36 423.65 424.00 423.40 423.85 67.2K
14:37 424.00 424.50 423.90 424.48 23.4K
14:38 424.60 424.65 424.15 424.20 76.2K
14:39 424.05 424.20 423.90 423.90 19.3K
14:40 423.90 424.10 423.85 424.00 68.7K
14:41 423.95 424.20 423.55 423.85 44.3K
14:42 423.75 424.00 423.65 423.75 45.0K
14:43 423.85 424.60 423.85 424.45 83.6K
14:44 424.40 424.45 424.05 424.40 38.7K
14:45 423.75 424.40 423.75 424.30 57.3K
14:46 424.20 424.50 424.20 424.45 22.5K
14:47 424.65 424.70 424.30 424.55 15.2K
14:48 424.40 424.55 424.25 424.55 21.3K
14:49 424.70 424.75 424.60 424.60 27.0K
14:50 424.45 424.60 424.15 424.40 21.0K
14:51 424.35 424.45 424.25 424.25 20.5K
14:52 424.20 424.35 424.00 424.20 9.4K
14:53 424.20 424.40 424.15 424.25 15.4K
14:54 424.45 424.45 424.15 424.35 5.3K
14:55 424.30 424.40 424.15 424.30 37.5K
14:56 424.25 424.35 424.23 424.35 4.0K
14:57 424.20 424.25 424.00 424.05 16.3K
14:58 423.75 424.35 423.75 424.15 28.1K
14:59 424.25 424.50 424.25 424.50 18.2K
15:00 424.60 424.65 424.10 424.25 47.2K
15:01 424.30 424.50 424.30 424.46 25.5K
15:02 424.50 424.50 424.00 424.00 38.2K
15:03 424.05 424.20 423.95 423.95 14.2K
15:04 424.05 424.50 424.05 424.45 40.5K
15:05 424.45 424.95 424.40 424.85 35.2K
15:06 424.90 425.10 424.85 425.05 93.4K
15:07 425.15 425.20 425.00 425.15 31.5K
15:08 425.00 425.10 424.90 425.10 27.5K
15:09 425.30 425.35 425.10 425.15 50.3K
15:10 425.30 425.50 425.15 425.15 12.4K
15:11 425.15 425.45 425.15 425.45 27.9K
15:12 425.40 425.50 425.35 425.40 20.8K
15:13 425.45 425.75 425.40 425.75 32.8K
15:14 425.70 425.80 425.65 425.65 70.6K
15:15 425.70 425.80 425.60 425.75 26.0K
15:16 425.65 426.05 425.65 425.90 61.3K
15:17 425.90 426.00 425.75 425.90 485.0K
15:18 426.05 426.05 425.95 425.95 48.6K
15:19 425.90 426.05 425.90 425.95 28.5K
15:20 425.85 425.85 425.51 425.60 39.4K
15:21 425.65 425.70 425.45 425.65 23.9K
15:22 425.50 425.65 425.40 425.65 16.0K
15:23 425.65 425.85 425.65 425.85 7.6K
15:24 425.75 425.85 425.73 425.75 42.7K
15:25 425.85 425.90 425.75 425.75 25.4K
15:26 425.80 425.95 425.70 425.70 17.4K
15:27 425.80 426.05 425.80 426.00 44.4K
15:28 425.90 425.90 425.45 425.53 39.8K
15:29 425.60 425.60 425.30 425.30 24.6K
15:30 425.40 425.45 425.10 425.10 42.1K
15:31 425.45 425.65 425.30 425.65 35.5K
15:32 425.60 425.75 425.60 425.65 24.4K
15:33 425.80 425.80 425.50 425.65 112.2K
15:34 425.70 425.70 425.60 425.70 21.5K
15:35 425.95 425.95 425.55 425.80 37.2K
15:36 425.65 425.80 425.65 425.75 27.8K
15:37 425.71 425.95 425.50 425.95 48.5K
15:38 425.83 425.90 425.75 425.75 29.3K
15:39 425.75 425.85 425.70 425.85 10.5K
15:40 426.00 426.10 425.90 426.07 21.2K
15:41 426.00 426.20 426.00 426.20 19.7K
15:42 426.25 426.25 426.00 426.00 37.0K
15:43 425.80 425.95 425.75 425.90 27.1K
15:44 425.75 425.95 425.70 425.91 26.4K
15:45 425.80 426.00 425.80 426.00 8.9K
15:46 425.93 425.93 425.50 425.60 13.2K
15:47 425.55 425.70 425.50 425.60 31.9K
15:48 425.60 425.60 425.25 425.38 35.6K
15:49 425.30 425.30 425.20 425.30 22.4K
15:50 425.15 425.15 424.85 424.95 14.7K
15:51 424.95 424.95 424.70 424.90 24.0K
15:52 424.95 424.95 424.85 424.87 30.8K
15:53 424.87 424.95 424.75 424.80 45.9K
15:54 424.81 424.91 424.80 424.90 20.7K
15:55 424.90 424.90 424.53 424.53 32.4K
15:56 424.55 424.75 424.50 424.65 36.9K
15:57 424.70 424.90 424.70 424.75 54.8K
15:58 424.70 424.70 424.45 424.55 79.8K
15:59 424.50 424.73 424.50 424.73 98.1K
16:00 424.85 424.85 424.70 424.70 15.8K
16:01 424.95 424.95 424.80 424.90 75.3K
16:02 424.75 424.85 424.70 424.85 98.6K
16:03 424.80 424.80 424.50 424.75 45.9K
16:04 424.70 424.85 424.70 424.80 47.2K
16:05 424.70 424.75 424.65 424.65 76.9K
16:06 424.80 425.60 424.80 425.11 615.3K
16:07 425.00 425.00 423.20 423.45 486.3K
16:08 423.70 423.75 423.20 423.75 151.0K
16:09 423.75 424.20 423.65 423.95 96.5K
16:10 424.00 424.00 423.35 423.55 87.3K
16:11 423.65 423.90 423.55 423.90 51.8K
16:12 423.85 424.05 423.85 423.90 31.3K
16:13 423.90 424.10 423.90 423.95 40.4K
16:14 423.90 424.00 423.85 423.90 25.4K
16:15 423.75 424.10 423.70 424.10 104.6K
16:16 424.15 424.50 424.15 424.50 40.7K
16:17 424.50 424.58 424.35 424.50 32.4K
16:18 424.50 424.55 424.30 424.45 104.0K
16:19 424.25 424.95 424.25 424.95 184.2K
16:20 424.70 424.90 424.70 424.85 40.3K
16:21 424.80 424.85 424.70 424.75 22.9K
16:22 424.85 424.85 424.70 424.70 26.0K
16:23 424.70 424.95 424.70 424.95 26.0K
16:24 424.95 425.20 424.90 425.15 38.5K
16:25 425.15 425.15 424.95 425.15 13.2K
16:26 425.10 425.40 425.10 425.30 98.8K
16:27 425.30 425.30 425.15 425.25 33.8K
16:28 425.20 425.55 425.20 425.45 27.9K
16:29 425.35 425.50 425.34 425.40 115.5K
16:35 425.60 425.60 425.60 425.60 8,954.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available