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
08:00 426.85 426.85 426.05 426.36 188.1K
08:01 426.45 426.58 426.45 426.58 14.7K
08:02 426.90 427.15 426.80 427.15 166.8K
08:03 427.05 427.11 427.05 427.11 3.5K
08:04 427.10 427.10 426.70 426.70 82.6K
08:05 426.77 426.97 426.77 426.97 10.8K
08:06 427.09 427.12 426.35 426.35 41.0K
08:07 426.55 426.55 426.05 426.21 18.6K
08:08 426.30 426.30 425.82 425.96 10.5K
08:09 425.90 425.90 425.60 425.75 12.3K
08:10 425.90 426.25 425.90 426.15 16.5K
08:11 426.30 426.30 426.15 426.15 9.7K
08:12 426.10 426.15 425.90 426.01 7.7K
08:13 425.65 425.75 425.65 425.70 8.1K
08:14 425.70 425.70 425.40 425.40 4.4K
08:15 425.35 425.50 425.30 425.30 8.0K
08:16 425.50 425.70 425.50 425.70 25.3K
08:17 425.55 425.65 425.55 425.65 31.4K
08:18 425.94 425.94 425.94 425.94 11.7K
08:19 426.00 426.25 426.00 426.20 2.4K
08:20 426.20 426.30 425.95 425.95 12.2K
08:21 425.90 426.05 425.85 425.85 3.9K
08:22 426.00 426.00 425.85 425.85 1.5K
08:23 426.05 426.05 425.90 426.00 3.4K
08:24 426.00 426.05 426.00 426.05 0.2K
08:25 426.00 426.25 426.00 426.25 9.9K
08:26 426.25 426.30 426.15 426.20 4.6K
08:27 426.20 426.30 426.20 426.30 2.5K
08:28 426.40 426.65 426.40 426.65 37.4K
08:29 426.65 426.75 426.35 426.40 24.2K
08:30 426.30 426.40 426.06 426.25 21.3K
08:31 426.20 426.41 425.90 425.90 26.9K
08:32 426.05 426.20 425.90 426.10 4.1K
08:33 426.06 426.20 425.95 425.95 13.6K
08:34 425.75 426.05 425.74 426.05 9.7K
08:35 425.90 425.90 425.65 425.75 2.3K
08:36 425.85 425.95 425.65 425.70 18.3K
08:37 425.70 425.90 425.61 425.75 6.5K
08:38 425.90 426.00 425.75 425.85 2.2K
08:39 425.85 425.85 425.65 425.65 18.4K
08:40 425.70 425.90 425.70 425.85 51.7K
08:41 425.95 426.20 425.95 426.20 2.6K
08:42 426.20 426.25 426.05 426.20 9.9K
08:43 426.18 426.25 425.90 425.90 9.5K
08:44 426.00 426.00 425.90 425.90 0.9K
08:45 425.83 426.20 425.83 426.20 11.5K
08:46 426.05 426.15 426.05 426.05 10.1K
08:47 425.80 426.00 425.80 425.85 18.5K
08:48 425.70 425.80 425.55 425.80 27.0K
08:49 425.65 425.70 425.50 425.65 4.9K
08:50 425.65 425.85 425.65 425.78 5.2K
08:51 425.85 425.90 425.75 425.90 11.2K
08:52 425.90 425.90 425.65 425.80 17.5K
08:53 425.65 425.90 425.65 425.90 9.1K
08:54 425.90 425.90 425.80 425.80 8.6K
08:55 425.95 426.05 425.85 425.85 13.1K
08:56 425.95 426.00 425.80 425.80 22.4K
08:57 425.90 426.05 425.80 425.90 6.7K
08:58 425.65 425.80 425.55 425.70 6.0K
08:59 425.80 425.80 425.70 425.75 3.9K
09:00 425.70 425.80 425.30 425.35 28.7K
09:01 425.25 425.85 425.25 425.85 14.2K
09:02 425.90 425.90 425.75 425.75 21.8K
09:03 425.80 425.80 425.55 425.70 21.1K
09:04 425.75 425.90 425.70 425.90 1.6K
09:05 426.00 426.00 425.50 425.70 15.8K
09:06 425.80 425.80 425.65 425.65 10.3K
09:07 425.75 425.75 425.60 425.75 3.1K
09:08 425.70 425.90 425.60 425.60 55.5K
09:09 425.70 425.75 425.65 425.65 19.5K
09:10 425.65 425.70 425.55 425.65 6.7K
09:11 425.90 426.15 425.83 426.15 6.2K
09:12 426.20 426.25 426.13 426.25 7.5K
09:13 426.15 426.25 425.95 426.10 25.2K
09:14 426.00 426.10 425.95 426.05 21.5K
09:15 426.05 426.15 426.00 426.15 5.1K
09:16 426.20 426.55 426.20 426.50 24.0K
09:17 426.50 426.60 426.35 426.35 22.1K
09:18 426.30 426.75 426.25 426.40 176.3K
09:19 426.50 426.50 426.35 426.45 15.0K
09:20 426.38 426.45 426.38 426.40 9.6K
09:21 426.35 426.45 426.25 426.33 5.8K
09:22 426.35 426.35 426.35 426.35 1.0K
09:23 426.50 426.50 426.35 426.35 9.6K
09:24 426.35 426.60 426.35 426.50 5.8K
09:25 426.65 426.65 426.50 426.50 10.5K
09:26 426.55 426.55 426.40 426.50 15.7K
09:27 426.44 426.50 426.25 426.40 7.1K
09:28 426.35 426.50 426.35 426.50 8.5K
09:29 426.45 426.45 426.25 426.25 16.1K
09:30 426.25 426.25 425.75 425.86 29.5K
09:31 425.90 426.05 425.90 426.00 17.5K
09:32 425.89 425.95 425.75 425.95 7.2K
09:33 426.05 426.05 425.85 425.95 15.3K
09:34 425.95 426.10 425.85 426.10 30.5K
09:35 426.05 426.15 426.05 426.10 11.5K
09:36 426.00 426.15 426.00 426.15 25.6K
09:37 426.10 426.15 426.05 426.05 20.4K
09:38 426.15 426.15 425.95 426.05 17.1K
09:39 426.10 426.25 426.04 426.08 21.9K
09:40 426.10 426.15 426.05 426.15 1.9K
09:41 426.10 426.25 426.10 426.15 4.4K
09:42 426.15 426.15 425.98 425.98 46.1K
09:43 426.00 426.00 425.80 425.90 35.9K
09:44 425.90 425.90 425.80 425.80 1.6K
09:45 425.80 425.80 425.65 425.75 35.1K
09:46 425.65 425.75 425.65 425.75 12.5K
09:47 425.65 425.65 425.25 425.35 64.6K
09:48 425.25 425.40 425.25 425.40 7.5K
09:49 425.40 425.55 425.40 425.55 7.2K
09:50 425.60 425.60 425.35 425.56 6.7K
09:51 425.55 425.55 425.45 425.55 8.2K
09:52 425.48 425.55 425.40 425.40 185.1K
09:53 425.39 425.60 425.35 425.45 16.6K
09:54 425.45 425.65 425.40 425.65 7.7K
09:55 425.55 425.60 425.50 425.55 11.4K
09:56 425.50 425.70 425.45 425.45 31.7K
09:57 425.40 425.45 425.40 425.40 3.7K
09:58 425.55 425.65 425.55 425.65 35.9K
09:59 425.65 425.65 425.45 425.50 6.6K
10:00 425.50 425.65 425.35 425.60 10.2K
10:01 425.50 425.60 425.50 425.50 17.5K
10:02 425.50 425.60 425.50 425.57 11.3K
10:03 425.65 425.75 425.60 425.70 9.1K
10:04 425.75 425.75 425.70 425.73 2.3K
10:05 425.75 425.75 425.45 425.45 30.6K
10:06 425.50 425.50 425.35 425.50 18.7K
10:07 425.55 425.60 425.55 425.60 25.6K
10:08 425.60 425.65 425.55 425.60 3.6K
10:09 425.50 425.50 425.05 425.05 58.8K
10:15 425.45 425.95 425.45 425.90 10,473.3K
10:16 426.00 426.00 425.78 426.00 59.2K
10:17 425.98 426.00 425.80 425.80 36.3K
10:18 425.85 425.90 425.71 425.80 12.7K
10:19 425.80 425.80 425.65 425.80 9.2K
10:20 425.85 425.85 425.70 425.70 10.8K
10:21 425.75 425.75 425.59 425.70 4.7K
10:22 425.75 425.85 425.65 425.85 2.2K
10:23 425.85 425.90 425.80 425.90 6.8K
10:24 425.85 426.15 425.85 426.15 5.3K
10:25 426.10 426.20 426.05 426.15 30.4K
10:26 426.10 426.20 426.10 426.20 34.9K
10:27 426.25 426.30 426.20 426.30 20.9K
10:28 426.26 426.35 426.20 426.30 11.4K
10:29 426.25 426.45 426.25 426.35 7.8K
10:30 426.40 426.65 426.35 426.60 17.5K
10:31 426.60 426.70 426.45 426.45 24.0K
10:32 426.55 426.75 426.55 426.68 10.5K
10:33 426.70 426.85 426.60 426.60 12.5K
10:34 426.55 426.60 426.50 426.56 6.1K
10:35 426.55 426.55 426.40 426.40 6.1K
10:36 426.40 426.60 426.40 426.40 17.0K
10:37 426.45 426.55 426.45 426.50 5.9K
10:38 426.50 426.70 426.50 426.70 12.1K
10:39 426.70 427.20 426.70 427.20 35.4K
10:40 427.25 427.26 427.15 427.20 8.9K
10:41 427.25 427.30 427.24 427.29 10.2K
10:42 427.40 427.45 427.10 427.20 46.2K
10:43 427.30 427.35 427.20 427.25 7.8K
10:44 427.25 427.25 427.05 427.15 6.7K
10:45 427.10 427.15 427.05 427.05 6.8K
10:46 427.10 427.15 426.95 426.95 5.1K
10:47 426.85 427.00 426.85 426.85 7.8K
10:48 426.80 426.85 426.75 426.83 30.9K
10:49 426.75 427.30 426.75 427.30 16.0K
10:50 427.30 427.50 427.00 427.28 239.1K
10:51 427.25 427.40 427.05 427.35 178.2K
10:52 427.35 427.40 427.20 427.30 280.7K
10:53 427.20 427.20 426.85 427.00 179.5K
10:54 427.15 427.20 427.05 427.05 270.9K
10:55 426.95 427.05 426.55 426.55 211.7K
10:56 426.65 426.90 426.65 426.80 220.6K
10:57 426.60 426.80 426.60 426.65 189.9K
10:58 426.70 426.75 426.50 426.50 233.4K
10:59 426.45 426.80 426.45 426.80 182.6K
11:00 426.55 426.75 426.40 426.45 69.2K
11:01 426.45 426.45 426.25 426.45 63.2K
11:02 426.35 426.35 426.00 426.20 8.5K
11:03 426.15 426.45 426.08 426.45 6.6K
11:04 426.35 426.35 426.17 426.25 10.1K
11:05 426.25 426.55 426.25 426.55 11.8K
11:06 426.55 426.65 426.50 426.54 8.6K
11:07 426.65 426.90 426.55 426.70 12.2K
11:08 426.65 426.75 426.60 426.60 1.9K
11:09 426.50 426.55 426.45 426.48 10.4K
11:10 426.35 426.35 426.10 426.20 24.9K
11:11 426.25 426.25 426.10 426.20 7.0K
11:12 426.20 426.20 426.00 426.00 16.2K
11:13 426.00 426.00 425.60 425.65 15.8K
11:14 425.65 425.65 425.50 425.65 17.1K
11:15 425.65 425.65 425.50 425.65 3.7K
11:16 425.66 426.00 425.60 425.70 32.5K
11:17 426.05 426.10 425.90 426.02 28.2K
11:18 426.05 426.10 425.95 426.05 5.9K
11:19 425.99 426.10 425.85 425.90 4.0K
11:20 425.86 425.86 425.80 425.80 5.3K
11:21 425.79 425.85 425.75 425.75 9.9K
11:22 425.85 426.05 425.81 426.05 16.9K
11:23 426.00 426.10 425.94 426.10 1.1K
11:24 426.06 426.06 425.95 425.95 6.6K
11:25 426.00 426.00 425.75 425.75 14.8K
11:26 425.75 425.80 425.70 425.72 7.7K
11:27 425.72 425.90 425.69 425.69 10.2K
11:28 425.60 425.70 425.55 425.60 13.5K
11:29 425.70 425.75 425.60 425.65 3.2K
11:30 425.65 425.65 425.45 425.58 12.9K
11:31 425.55 425.60 425.25 425.25 35.3K
11:32 425.45 425.45 425.35 425.40 6.2K
11:33 425.45 425.45 425.33 425.45 13.2K
11:34 425.45 425.45 425.10 425.10 12.5K
11:35 425.25 425.40 425.25 425.30 9.8K
11:36 425.40 425.40 425.25 425.25 3.1K
11:37 425.35 425.40 425.30 425.32 3.2K
11:38 425.30 425.30 424.95 424.96 7.4K
11:39 425.05 425.05 424.80 424.85 12.7K
11:40 424.90 425.00 424.81 425.00 5.7K
11:41 425.00 425.05 424.95 425.05 10.6K
11:42 425.00 425.20 425.00 425.20 7.2K
11:43 425.20 425.30 425.20 425.30 21.7K
11:44 425.40 425.60 425.40 425.60 11.4K
11:45 425.55 425.65 425.50 425.65 3.1K
11:46 425.65 425.65 425.45 425.45 5.7K
11:47 425.51 425.55 425.40 425.45 6.4K
11:48 425.40 425.50 425.35 425.50 10.3K
11:49 425.65 426.05 425.65 425.95 192.7K
11:50 425.90 426.30 425.85 426.03 90.2K
11:51 426.20 426.30 426.20 426.20 10.1K
11:52 426.15 426.25 425.90 425.94 17.1K
11:53 426.00 426.10 425.95 426.03 15.0K
11:54 426.00 426.10 425.95 426.05 7.3K
11:55 426.05 426.20 426.00 426.20 1.6K
11:56 426.20 426.20 426.00 426.01 7.2K
11:57 426.00 426.15 426.00 426.05 8.9K
11:58 426.10 426.15 426.00 426.11 7.8K
11:59 426.15 426.35 426.10 426.35 15.9K
12:00 426.20 426.20 426.00 426.00 34.4K
12:01 425.95 426.10 425.95 425.95 4.9K
12:02 426.00 426.00 425.80 425.90 8.1K
12:03 425.90 425.90 425.83 425.90 3.7K
12:04 425.90 425.90 425.75 425.75 9.7K
12:05 425.90 425.90 425.80 425.90 3.8K
12:06 425.85 425.85 425.70 425.75 5.3K
12:07 425.79 425.80 425.65 425.80 13.7K
12:08 425.80 425.80 425.60 425.65 16.2K
12:09 425.65 425.70 425.55 425.70 21.5K
12:10 425.65 425.73 425.58 425.58 9.4K
12:11 425.45 425.65 425.45 425.60 47.7K
12:12 425.58 425.65 425.58 425.60 14.1K
12:13 425.60 425.60 425.53 425.53 0.5K
12:14 425.55 425.55 425.31 425.35 21.6K
12:15 425.25 425.50 425.20 425.50 10.0K
12:16 425.50 425.50 425.25 425.30 13.0K
12:17 425.30 425.40 425.30 425.30 1.2K
12:18 425.35 425.35 425.30 425.33 25.7K
12:19 425.35 425.40 425.25 425.33 2.9K
12:20 425.35 425.55 425.33 425.55 9.7K
12:21 425.55 425.55 425.25 425.25 10.0K
12:22 425.30 425.30 425.20 425.20 15.2K
12:23 425.20 425.20 425.15 425.15 14.6K
12:24 425.12 425.15 424.95 424.95 21.0K
12:25 425.00 425.00 424.80 424.80 17.6K
12:26 424.75 424.75 424.70 424.75 9.4K
12:27 424.75 424.80 424.60 424.61 11.5K
12:28 424.65 424.75 424.65 424.75 7.4K
12:29 424.80 424.80 424.70 424.75 6.9K
12:30 424.75 424.75 424.68 424.75 7.5K
12:31 424.75 424.75 424.65 424.75 4.7K
12:32 424.75 424.80 424.70 424.80 1.8K
12:33 424.85 424.90 424.75 424.90 5.5K
12:34 424.90 424.95 424.87 424.95 5.8K
12:35 424.89 424.95 424.80 424.80 4.0K
12:36 424.90 425.05 424.75 424.75 9.4K
12:37 424.80 424.80 424.65 424.70 2.2K
12:38 424.75 424.75 424.70 424.75 4.3K
12:39 424.73 424.75 424.70 424.75 10.4K
12:40 424.75 424.85 424.75 424.75 2.1K
12:41 424.75 424.75 424.45 424.50 24.8K
12:42 424.46 424.55 424.45 424.55 5.3K
12:43 424.60 424.60 424.50 424.50 6.9K
12:44 424.55 424.70 424.55 424.70 2.9K
12:45 424.65 424.85 424.65 424.85 2.0K
12:46 424.75 424.90 424.75 424.90 2.0K
12:47 425.10 425.20 425.05 425.20 14.2K
12:48 425.30 425.35 425.15 425.30 6.5K
12:49 425.30 425.50 425.20 425.50 20.4K
12:50 425.55 425.55 425.40 425.40 5.0K
12:51 425.45 425.50 425.35 425.45 3.4K
12:52 425.50 425.60 425.40 425.40 201.3K
12:53 425.40 425.40 425.25 425.25 6.4K
12:54 425.30 425.30 425.20 425.20 9.6K
12:55 425.20 425.20 425.05 425.11 6.6K
12:56 425.20 425.20 425.15 425.15 0.5K
12:57 425.10 425.35 425.10 425.35 16.9K
12:58 425.25 425.25 424.90 424.93 8.1K
12:59 424.95 424.95 424.85 424.85 5.5K
13:00 424.80 424.85 424.60 424.85 39.0K
13:01 424.75 424.85 424.70 424.85 9.6K
13:02 424.65 424.65 424.00 424.00 23.3K
13:03 424.05 424.30 424.05 424.25 19.1K
13:04 424.20 424.40 424.20 424.35 3.7K
13:05 424.35 424.60 424.35 424.50 6.2K
13:06 424.55 424.60 424.35 424.35 7.7K
13:07 424.35 424.60 424.35 424.60 6.2K
13:08 424.65 424.65 424.50 424.60 10.0K
13:09 424.51 424.65 424.50 424.55 5.5K
13:10 424.55 424.55 424.40 424.40 17.2K
13:11 424.40 424.50 424.31 424.31 4.7K
13:12 424.35 424.35 424.00 424.05 10.4K
13:13 424.05 424.25 424.05 424.15 7.5K
13:14 424.15 424.20 423.90 423.95 83.9K
13:15 424.05 424.05 423.95 424.05 3.1K
13:16 424.10 424.20 424.10 424.20 98.9K
13:17 424.15 424.30 424.15 424.30 1.9K
13:18 424.35 424.40 424.25 424.25 4.1K
13:19 424.30 424.30 424.24 424.30 6.3K
13:20 424.20 424.20 424.05 424.05 37.6K
13:21 423.97 424.41 423.95 423.95 188.6K
13:22 423.95 424.05 423.90 424.05 1.3K
13:23 424.00 424.05 423.90 424.00 7.5K
13:24 424.05 424.15 423.93 424.00 9.6K
13:25 424.15 424.25 424.10 424.20 2.1K
13:26 424.20 424.20 424.10 424.10 1.7K
13:27 424.10 424.10 423.95 424.00 1.4K
13:28 423.95 424.00 423.95 424.00 0.1K
13:29 423.90 424.05 423.90 423.95 7.1K
13:30 424.00 424.00 423.95 423.95 0.3K
13:31 423.95 424.05 423.95 424.03 4.5K
13:32 424.00 424.10 423.95 424.00 3.8K
13:33 424.00 424.05 423.95 424.05 3.0K
13:34 424.05 424.05 424.00 424.05 0.0K
13:35 424.00 424.05 424.00 424.00 11.7K
13:36 424.10 424.15 424.05 424.12 3.3K
13:37 424.15 424.30 424.15 424.25 16.8K
13:38 424.20 424.20 424.00 424.10 3.5K
13:39 424.15 424.20 424.08 424.10 2.5K
13:40 424.05 424.05 424.00 424.03 1.6K
13:41 424.00 424.15 424.00 424.05 8.1K
13:42 424.15 424.25 424.10 424.10 8.8K
13:43 424.10 424.30 424.10 424.25 4.1K
13:44 424.20 424.25 424.15 424.25 3.8K
13:45 424.25 424.25 424.20 424.25 7.1K
13:46 424.30 424.30 424.20 424.25 11.3K
13:47 424.23 424.25 424.15 424.25 5.6K
13:48 424.25 424.25 424.20 424.20 1.6K
13:49 424.25 424.45 424.22 424.45 7.7K
13:50 424.45 424.50 424.40 424.45 6.1K
13:51 424.25 424.40 424.25 424.40 8.6K
13:52 424.40 424.55 424.32 424.55 12.3K
13:53 424.60 424.60 424.50 424.55 6.7K
13:54 424.45 424.50 424.45 424.50 0.0K
13:55 424.45 424.53 424.45 424.50 7.9K
13:56 424.45 424.50 424.25 424.25 23.2K
13:57 424.30 424.30 424.20 424.25 5.9K
13:58 424.35 424.45 424.35 424.39 6.9K
13:59 424.50 424.50 424.45 424.45 12.7K
14:00 424.65 424.75 424.65 424.65 15.8K
14:01 424.65 424.65 424.25 424.25 17.1K
14:02 424.10 424.30 424.10 424.20 18.9K
14:03 424.18 424.35 424.15 424.15 19.1K
14:04 424.10 424.20 423.95 423.95 51.5K
14:05 423.90 424.05 423.86 424.00 27.1K
14:06 423.90 423.90 423.60 423.60 60.0K
14:07 423.70 423.70 423.40 423.45 18.9K
14:08 423.45 423.65 423.40 423.65 12.6K
14:09 423.90 424.00 423.85 423.85 9.9K
14:10 423.80 423.85 423.75 423.85 5.6K
14:11 423.90 423.90 423.85 423.85 9.3K
14:12 423.85 424.00 423.83 423.95 4.0K
14:13 423.95 423.95 423.55 423.56 38.2K
14:14 423.55 423.65 423.40 423.60 10.7K
14:15 423.60 423.60 423.35 423.45 49.7K
14:16 423.50 423.70 423.40 423.40 29.2K
14:17 423.40 423.45 423.15 423.15 10.6K
14:18 423.20 423.45 423.15 423.43 20.8K
14:19 423.45 423.55 423.35 423.35 3.7K
14:20 423.40 423.45 423.30 423.45 10.3K
14:21 423.40 423.55 423.40 423.45 4.8K
14:22 423.40 423.45 423.25 423.30 1.2K
14:23 423.30 423.50 423.30 423.45 25.2K
14:24 423.40 423.50 423.25 423.35 4.3K
14:25 423.40 423.60 423.40 423.55 11.3K
14:26 423.60 423.65 423.50 423.65 8.1K
14:27 423.65 423.65 423.60 423.64 29.9K
14:28 423.60 423.60 423.45 423.50 22.6K
14:29 423.50 423.50 423.00 423.00 19.0K
14:30 423.40 423.55 422.95 423.35 219.3K
14:31 423.25 423.80 423.20 423.80 39.4K
14:32 423.95 424.15 423.65 423.75 41.3K
14:33 424.05 424.05 423.45 423.50 11.0K
14:34 423.55 423.60 423.15 423.30 64.2K
14:35 423.30 423.45 422.95 423.25 30.4K
14:36 423.25 423.60 423.25 423.60 34.3K
14:37 423.55 423.90 423.55 423.80 33.6K
14:38 423.80 423.85 423.30 423.30 25.8K
14:39 423.25 423.60 423.20 423.55 16.6K
14:40 423.65 423.70 423.35 423.45 20.5K
14:41 423.35 423.35 422.65 422.75 70.6K
14:42 422.80 423.30 422.80 423.20 36.4K
14:43 423.30 423.80 423.30 423.55 82.5K
14:44 423.50 423.55 423.18 423.55 57.8K
14:45 423.60 423.80 423.45 423.46 22.0K
14:46 423.45 423.85 423.45 423.80 25.6K
14:47 423.65 423.85 423.45 423.80 33.8K
14:48 423.80 423.95 423.70 423.85 15.6K
14:49 423.70 423.80 423.10 423.10 69.7K
14:50 422.90 423.10 422.75 423.10 50.8K
14:51 423.10 423.50 423.10 423.50 11.6K
14:52 423.50 423.65 423.40 423.45 27.1K
14:53 423.50 423.55 423.25 423.35 60.9K
14:54 423.25 423.25 422.60 422.75 97.9K
14:55 422.75 422.75 422.46 422.46 25.5K
14:56 422.50 422.65 422.45 422.50 50.9K
14:57 422.53 422.53 422.30 422.30 51.6K
14:58 422.35 422.40 422.23 422.30 32.5K
14:59 422.20 422.30 422.05 422.25 32.2K
15:00 422.15 422.15 421.38 421.38 79.8K
15:01 421.50 421.70 421.30 421.40 77.4K
15:02 421.30 421.50 421.05 421.15 61.3K
15:03 421.20 421.40 421.05 421.40 33.7K
15:04 421.40 421.50 421.30 421.45 29.5K
15:05 421.50 421.65 421.30 421.52 98.7K
15:06 421.50 421.65 421.30 421.30 72.0K
15:07 421.25 421.60 412.45 421.55 68.9K
15:08 421.55 421.90 421.50 421.65 51.8K
15:09 421.70 421.95 421.60 421.65 5.9K
15:10 421.65 421.85 421.60 421.85 23.3K
15:11 421.90 421.90 421.77 421.90 19.4K
15:12 421.90 422.00 421.75 421.85 26.4K
15:13 421.90 422.10 421.80 422.10 26.4K
15:14 422.07 422.15 422.00 422.10 34.0K
15:15 422.35 422.35 422.10 422.20 34.4K
15:16 422.30 422.55 422.15 422.55 44.2K
15:17 422.60 422.65 422.50 422.55 5.1K
15:18 422.55 422.70 422.50 422.70 16.7K
15:19 422.95 423.30 422.90 423.25 52.3K
15:20 423.10 423.25 423.05 423.25 13.3K
15:21 423.35 423.50 423.20 423.30 22.0K
15:22 423.35 423.35 423.20 423.35 11.2K
15:23 423.35 423.35 423.15 423.30 76.1K
15:24 423.30 423.30 423.15 423.20 29.0K
15:25 423.15 423.25 422.90 422.95 52.3K
15:26 422.90 422.95 422.60 422.65 52.1K
15:27 422.70 422.90 422.60 422.80 21.0K
15:28 422.90 422.90 422.55 422.55 8.3K
15:29 422.50 422.70 422.50 422.55 30.1K
15:30 422.60 422.90 422.45 422.90 18.1K
15:31 422.90 423.15 422.90 423.15 26.0K
15:32 423.00 423.00 422.85 422.95 13.6K
15:33 423.05 423.15 423.00 423.10 8.7K
15:34 423.00 423.05 422.85 422.85 24.5K
15:35 422.80 423.05 422.70 422.85 37.5K
15:36 422.80 422.90 422.65 422.69 14.6K
15:37 422.65 422.70 422.45 422.56 46.2K
15:38 422.45 422.50 422.40 422.40 8.2K
15:39 422.40 422.50 422.20 422.20 94.9K
15:40 422.25 422.45 422.25 422.25 17.1K
15:41 422.45 422.50 422.30 422.45 49.0K
15:42 422.50 422.60 422.40 422.45 13.1K
15:43 422.45 422.45 422.30 422.35 7.1K
15:44 422.30 422.40 422.30 422.30 6.4K
15:45 422.30 422.65 422.30 422.63 28.1K
15:46 422.58 422.65 422.45 422.45 19.0K
15:47 422.40 422.40 422.25 422.40 15.5K
15:48 422.50 422.60 422.35 422.35 26.6K
15:49 422.60 422.60 422.40 422.50 54.2K
15:50 422.55 422.60 422.50 422.55 18.1K
15:51 422.50 422.60 422.30 422.30 79.8K
15:52 422.40 422.70 422.30 422.60 115.8K
15:53 422.60 422.65 422.55 422.65 14.5K
15:54 422.50 422.65 422.33 422.35 55.2K
15:55 422.40 422.40 422.10 422.20 26.8K
15:56 422.10 422.20 421.95 422.00 158.7K
15:57 422.00 422.10 421.80 422.10 98.3K
15:58 422.08 422.08 421.85 421.98 8.7K
15:59 422.00 422.10 421.90 421.93 28.6K
16:00 422.00 422.15 421.75 421.75 88.8K
16:01 421.85 421.90 421.65 421.80 46.5K
16:02 421.95 421.95 421.70 421.75 25.7K
16:03 421.75 421.75 421.55 421.70 61.3K
16:04 421.70 421.70 421.60 421.60 24.2K
16:05 421.65 421.68 421.45 421.68 40.9K
16:06 421.60 421.60 421.45 421.60 141.9K
16:07 421.50 421.56 421.30 421.35 36.2K
16:08 421.35 421.50 421.30 421.50 23.2K
16:09 421.50 421.60 421.35 421.54 17.6K
16:10 421.65 421.75 421.50 421.50 89.4K
16:11 421.50 421.65 421.50 421.60 30.1K
16:12 421.65 421.70 421.55 421.56 54.3K
16:13 421.65 421.90 421.65 421.90 123.5K
16:14 421.80 421.80 421.70 421.80 813.2K
16:15 421.80 421.95 421.75 421.80 39.5K
16:16 422.10 422.10 421.85 421.90 93.4K
16:17 421.95 422.10 421.90 422.03 23.0K
16:18 422.10 422.20 422.00 422.05 36.8K
16:19 422.03 422.30 422.03 422.25 12.9K
16:20 422.15 422.25 422.15 422.25 29.8K
16:21 422.20 422.20 421.95 422.10 15.0K
16:22 422.05 422.10 421.35 421.55 185.8K
16:23 421.55 421.60 421.50 421.50 20.7K
16:24 421.70 421.85 421.70 421.75 72.5K
16:25 421.75 421.95 421.70 421.90 49.3K
16:26 421.95 421.95 421.70 421.90 41.3K
16:27 421.95 422.05 421.85 422.05 41.2K
16:28 422.00 422.00 421.75 421.75 29.3K
16:29 421.79 421.90 421.65 421.75 29.1K
16:35 420.55 420.55 420.55 420.55 31,876.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available