Rio Tinto PLC

RIO
🏛️ uk →
4,831.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 4,719.53 4,719.53 4,705.00 4,711.50 82.4K
08:01 4,709.50 4,709.50 4,692.50 4,701.50 14.8K
08:02 4,699.00 4,699.00 4,695.50 4,699.00 7.1K
08:03 4,697.00 4,710.00 4,696.50 4,710.00 1.8K
08:04 4,709.50 4,710.37 4,708.50 4,709.64 0.6K
08:05 4,702.06 4,707.00 4,702.06 4,706.00 6.8K
08:06 4,710.00 4,710.00 4,707.00 4,707.00 4.1K
08:07 4,707.28 4,712.50 4,707.28 4,709.00 3.9K
08:08 4,711.00 4,718.00 4,710.00 4,717.50 4.5K
08:09 4,720.00 4,724.50 4,719.50 4,719.50 22.9K
08:10 4,717.50 4,718.00 4,714.00 4,714.00 3.3K
08:11 4,713.11 4,717.50 4,712.50 4,714.00 1.0K
08:12 4,713.50 4,713.50 4,705.00 4,705.00 1.4K
08:13 4,704.00 4,704.00 4,701.00 4,701.00 2.9K
08:14 4,703.00 4,703.50 4,698.50 4,698.50 1.6K
08:15 4,697.00 4,709.00 4,697.00 4,708.00 12.6K
08:16 4,708.00 4,709.00 4,706.50 4,708.50 2.8K
08:17 4,709.00 4,709.00 4,699.50 4,701.71 4.0K
08:18 4,702.00 4,702.00 4,700.00 4,700.00 1.7K
08:19 4,701.23 4,706.50 4,701.23 4,706.17 0.8K
08:20 4,709.50 4,715.00 4,709.50 4,714.00 7.0K
08:21 4,715.50 4,717.00 4,713.50 4,715.50 2.2K
08:22 4,714.98 4,720.50 4,714.98 4,718.50 0.3K
08:23 4,720.60 4,720.60 4,716.78 4,717.00 8.8K
08:24 4,716.50 4,716.50 4,712.00 4,713.50 1.3K
08:25 4,713.50 4,713.50 4,711.10 4,711.10 3.6K
08:26 4,711.50 4,713.61 4,711.00 4,713.00 2.8K
08:27 4,714.50 4,714.50 4,713.00 4,713.50 2.2K
08:28 4,713.50 4,715.00 4,713.50 4,714.05 0.7K
08:29 4,712.50 4,715.00 4,712.00 4,714.00 1.4K
08:30 4,714.50 4,715.00 4,710.50 4,711.50 1.1K
08:31 4,712.00 4,713.50 4,710.50 4,710.80 0.7K
08:32 4,711.50 4,712.06 4,708.00 4,708.00 1.2K
08:33 4,707.50 4,708.50 4,707.00 4,707.00 0.6K
08:34 4,706.76 4,706.76 4,702.50 4,704.50 1.6K
08:35 4,703.00 4,704.06 4,703.00 4,703.00 0.1K
08:36 4,704.50 4,708.00 4,704.50 4,708.00 1.1K
08:37 4,708.50 4,709.50 4,708.50 4,708.50 0.6K
08:38 4,710.00 4,710.50 4,709.00 4,710.50 0.7K
08:39 4,713.50 4,714.00 4,711.50 4,712.50 2.0K
08:40 4,713.55 4,714.00 4,713.50 4,714.00 0.7K
08:41 4,714.00 4,714.00 4,708.50 4,709.21 4.6K
08:42 4,710.00 4,712.00 4,710.00 4,711.50 2.8K
08:43 4,710.50 4,712.62 4,710.00 4,711.50 1.5K
08:44 4,713.50 4,713.50 4,710.00 4,711.50 1.2K
08:45 4,711.50 4,711.75 4,710.00 4,710.00 2.0K
08:46 4,709.50 4,710.50 4,706.50 4,709.50 6.8K
08:47 4,709.50 4,712.50 4,709.50 4,712.25 9.7K
08:48 4,712.50 4,715.00 4,712.50 4,714.50 0.5K
08:49 4,714.00 4,714.00 4,711.50 4,712.50 0.6K
08:50 4,713.50 4,715.92 4,713.50 4,715.00 1.2K
08:51 4,716.00 4,716.00 4,713.50 4,713.50 0.8K
08:52 4,713.50 4,713.50 4,710.23 4,711.50 1.7K
08:53 4,710.50 4,715.00 4,710.50 4,715.00 1.5K
08:54 4,716.00 4,716.00 4,714.26 4,714.26 0.3K
08:55 4,714.50 4,716.00 4,714.00 4,714.00 1.3K
08:56 4,713.50 4,714.75 4,713.50 4,714.75 0.7K
08:57 4,714.00 4,714.75 4,714.00 4,714.75 0.7K
08:58 4,714.19 4,715.50 4,713.50 4,713.50 0.8K
08:59 4,712.50 4,713.00 4,712.00 4,713.00 0.3K
09:00 4,712.00 4,716.89 4,711.50 4,715.50 7.8K
09:01 4,714.00 4,720.00 4,713.50 4,714.50 15.4K
09:02 4,714.00 4,720.50 4,714.00 4,719.50 20.9K
09:03 4,720.00 4,721.50 4,718.87 4,718.86 9.1K
09:04 4,721.50 4,721.50 4,718.50 4,719.00 3.0K
09:05 4,720.50 4,720.50 4,717.00 4,720.50 6.5K
09:06 4,722.00 4,724.00 4,720.50 4,723.75 2.1K
09:07 4,723.00 4,723.00 4,722.50 4,722.50 0.6K
09:08 4,723.50 4,723.50 4,723.00 4,723.00 0.0K
09:09 4,722.50 4,723.25 4,721.00 4,721.00 1.1K
09:10 4,723.50 4,724.00 4,722.50 4,722.80 0.9K
09:11 4,723.00 4,723.00 4,721.00 4,721.00 4.0K
09:12 4,720.50 4,726.00 4,720.50 4,726.00 1.9K
09:13 4,725.50 4,728.50 4,725.50 4,728.50 2.5K
09:14 4,729.55 4,730.00 4,727.50 4,729.50 6.7K
09:15 4,730.50 4,738.50 4,730.50 4,738.50 5.0K
09:16 4,738.06 4,738.06 4,735.50 4,737.00 15.6K
09:17 4,737.50 4,737.50 4,733.50 4,734.50 0.6K
09:18 4,734.00 4,735.50 4,732.50 4,733.00 1.3K
09:19 4,734.50 4,734.50 4,732.48 4,732.48 1.4K
09:20 4,733.00 4,733.00 4,731.00 4,731.00 1.7K
09:21 4,732.00 4,732.00 4,730.50 4,730.50 0.0K
09:22 4,731.10 4,733.00 4,730.50 4,731.50 1.5K
09:23 4,732.25 4,733.00 4,731.50 4,733.00 11.0K
09:24 4,733.00 4,733.00 4,732.00 4,732.00 0.3K
09:25 4,733.50 4,733.50 4,732.02 4,733.00 0.6K
09:26 4,731.97 4,736.00 4,731.50 4,735.09 2.2K
09:27 4,732.00 4,735.50 4,732.00 4,735.00 2.7K
09:28 4,735.00 4,735.50 4,733.00 4,734.00 3.1K
09:29 4,734.77 4,734.77 4,732.50 4,733.00 0.8K
09:30 4,732.00 4,732.00 4,731.27 4,731.27 6.2K
09:31 4,731.21 4,731.21 4,727.50 4,727.50 3.1K
09:32 4,729.00 4,729.00 4,728.00 4,728.00 0.7K
09:33 4,729.17 4,730.00 4,728.83 4,730.00 0.6K
09:34 4,729.00 4,729.50 4,729.00 4,729.50 0.2K
09:35 4,729.32 4,729.50 4,728.50 4,729.50 1.1K
09:36 4,728.50 4,728.50 4,728.00 4,728.50 1.6K
09:37 4,728.50 4,728.50 4,727.52 4,727.50 0.1K
09:38 4,727.50 4,729.00 4,727.50 4,727.50 1.9K
09:39 4,727.50 4,727.50 4,727.50 4,727.50 0.1K
09:40 4,727.24 4,727.24 4,726.50 4,727.00 0.5K
09:41 4,726.53 4,729.50 4,726.53 4,729.50 0.8K
09:42 4,729.64 4,729.64 4,726.50 4,726.50 1.1K
09:43 4,727.50 4,727.50 4,726.50 4,726.50 0.0K
09:44 4,726.50 4,727.00 4,726.00 4,726.00 0.3K
09:45 4,726.00 4,726.64 4,721.50 4,722.00 2.3K
09:46 4,722.42 4,722.42 4,722.00 4,722.00 0.0K
09:47 4,720.00 4,720.00 4,720.00 4,720.00 0.0K
09:48 4,721.50 4,722.50 4,721.00 4,722.50 0.2K
09:49 4,722.00 4,724.00 4,721.50 4,724.00 1.2K
09:50 4,722.52 4,729.50 4,722.00 4,729.50 3.4K
09:51 4,728.36 4,729.50 4,725.50 4,725.50 1.2K
09:52 4,724.62 4,726.50 4,724.62 4,725.00 0.7K
09:53 4,726.00 4,728.50 4,726.00 4,728.50 1.4K
09:54 4,729.50 4,731.50 4,728.48 4,731.50 0.4K
09:55 4,730.18 4,731.00 4,729.50 4,731.00 4.9K
09:56 4,730.00 4,730.50 4,730.00 4,730.50 0.7K
09:57 4,729.50 4,729.50 4,727.50 4,727.50 0.9K
09:58 4,728.00 4,729.00 4,728.00 4,729.00 0.1K
09:59 4,729.00 4,729.00 4,728.02 4,729.00 0.1K
10:00 4,730.50 4,731.50 4,730.00 4,731.50 0.1K
10:01 4,730.00 4,730.57 4,729.50 4,729.50 1.7K
10:02 4,729.00 4,729.00 4,728.01 4,729.00 16.8K
10:03 4,728.00 4,728.50 4,726.50 4,727.50 2.5K
10:04 4,726.50 4,727.50 4,726.50 4,727.10 0.6K
10:05 4,726.50 4,727.50 4,726.36 4,726.36 0.5K
10:06 4,726.00 4,728.00 4,726.00 4,728.00 0.2K
10:07 4,727.50 4,729.50 4,727.50 4,729.50 0.1K
10:08 4,731.00 4,732.00 4,730.00 4,730.50 0.6K
10:09 4,729.50 4,730.50 4,728.50 4,729.96 1.0K
10:10 4,730.50 4,735.00 4,729.50 4,735.00 5.8K
10:11 4,736.00 4,739.00 4,735.85 4,739.00 3.9K
10:12 4,739.00 4,742.00 4,738.50 4,741.00 19.1K
10:13 4,742.00 4,742.00 4,738.00 4,739.00 2.8K
10:14 4,737.00 4,740.50 4,737.00 4,740.50 0.6K
10:15 4,742.17 4,748.00 4,742.17 4,745.23 7.0K
10:16 4,743.50 4,747.50 4,743.00 4,746.50 55.2K
10:17 4,747.00 4,747.50 4,745.50 4,745.50 2.5K
10:18 4,745.50 4,747.50 4,745.50 4,747.50 1.8K
10:19 4,746.00 4,747.50 4,746.00 4,747.00 1.2K
10:20 4,748.00 4,748.00 4,745.00 4,745.00 1.2K
10:21 4,745.00 4,747.00 4,744.50 4,746.12 2.0K
10:22 4,747.50 4,748.00 4,746.02 4,746.35 2.5K
10:23 4,746.00 4,746.00 4,746.00 4,746.00 0.6K
10:24 4,746.50 4,746.50 4,745.00 4,746.50 2.2K
10:25 4,746.00 4,746.00 4,745.00 4,746.00 1.5K
10:26 4,745.00 4,746.00 4,744.50 4,746.00 2.4K
10:27 4,745.00 4,746.00 4,743.00 4,743.50 7.2K
10:28 4,743.64 4,745.00 4,743.00 4,745.00 0.6K
10:29 4,745.14 4,745.14 4,741.50 4,742.50 4.5K
10:30 4,742.50 4,744.50 4,742.25 4,744.50 2.0K
10:31 4,743.12 4,743.12 4,742.00 4,743.00 0.5K
10:32 4,742.64 4,743.00 4,742.00 4,742.50 0.3K
10:33 4,742.24 4,742.24 4,740.00 4,740.32 1.1K
10:34 4,741.00 4,741.00 4,740.00 4,741.00 0.3K
10:35 4,742.00 4,743.00 4,742.00 4,743.00 1.2K
10:36 4,744.50 4,744.50 4,741.00 4,741.28 0.8K
10:37 4,740.50 4,740.50 4,738.00 4,738.00 0.8K
10:38 4,738.00 4,739.00 4,737.74 4,739.00 0.0K
10:39 4,740.00 4,740.48 4,738.00 4,738.50 1.7K
10:40 4,738.73 4,740.00 4,738.29 4,740.00 1.7K
10:41 4,738.50 4,738.50 4,738.00 4,738.13 0.6K
10:42 4,738.73 4,740.50 4,738.50 4,740.50 0.3K
10:43 4,741.00 4,741.00 4,740.00 4,740.33 1.3K
10:44 4,740.00 4,740.67 4,740.00 4,740.67 1.7K
10:45 4,740.68 4,742.00 4,740.00 4,740.00 3.9K
10:46 4,740.00 4,741.00 4,740.00 4,741.00 0.7K
10:47 4,740.00 4,740.50 4,740.00 4,740.00 1.5K
10:48 4,738.50 4,739.50 4,738.00 4,739.50 1.2K
10:49 4,738.00 4,738.50 4,738.00 4,738.50 0.0K
10:50 4,739.50 4,739.50 4,738.50 4,738.82 0.6K
10:51 4,738.50 4,739.50 4,738.00 4,738.00 0.4K
10:52 4,739.00 4,740.00 4,737.00 4,737.00 1.4K
10:53 4,737.00 4,737.00 4,736.50 4,736.50 0.6K
10:54 4,737.00 4,737.00 4,735.06 4,735.06 0.5K
10:55 4,736.00 4,736.00 4,733.00 4,733.50 0.5K
10:56 4,733.50 4,733.50 4,731.00 4,732.50 0.1K
10:57 4,732.39 4,732.39 4,731.24 4,731.24 0.8K
10:58 4,732.00 4,732.00 4,729.00 4,729.50 0.4K
10:59 4,729.00 4,729.50 4,728.75 4,729.10 0.8K
11:00 4,727.00 4,727.00 4,726.00 4,726.00 0.8K
11:01 4,726.00 4,726.75 4,725.50 4,725.50 0.4K
11:02 4,726.50 4,727.00 4,725.61 4,726.50 0.4K
11:03 4,726.68 4,726.68 4,723.00 4,724.00 1.8K
11:04 4,722.04 4,722.04 4,721.50 4,722.00 3.3K
11:05 4,722.00 4,722.00 4,721.50 4,722.00 0.6K
11:06 4,722.00 4,724.00 4,722.00 4,724.00 11.5K
11:07 4,723.00 4,723.79 4,722.50 4,723.79 0.5K
11:08 4,723.50 4,726.00 4,723.50 4,726.00 0.1K
11:09 4,726.50 4,727.00 4,725.00 4,725.50 0.8K
11:10 4,725.50 4,725.50 4,723.16 4,723.16 0.5K
11:11 4,722.50 4,724.00 4,722.50 4,724.00 0.5K
11:12 4,723.50 4,723.50 4,722.00 4,723.00 16.2K
11:13 4,723.00 4,723.00 4,722.00 4,722.80 0.6K
11:14 4,724.50 4,728.00 4,724.50 4,728.00 1.3K
11:15 4,728.50 4,730.00 4,728.50 4,729.50 0.1K
11:16 4,729.50 4,729.50 4,729.00 4,729.00 0.3K
11:17 4,730.50 4,730.50 4,729.50 4,729.50 0.1K
11:18 4,729.50 4,729.50 4,728.00 4,728.00 4.4K
11:19 4,728.12 4,729.00 4,728.00 4,729.00 0.2K
11:20 4,730.50 4,730.50 4,730.00 4,730.50 0.7K
11:21 4,730.04 4,730.04 4,729.50 4,730.00 0.4K
11:22 4,730.50 4,730.50 4,728.00 4,728.50 0.9K
11:23 4,729.00 4,729.00 4,728.50 4,728.50 0.4K
11:24 4,727.50 4,728.00 4,727.50 4,728.00 0.2K
11:25 4,727.25 4,728.50 4,727.25 4,728.50 3.4K
11:26 4,728.00 4,729.00 4,728.00 4,728.50 1.7K
11:27 4,728.14 4,729.00 4,728.14 4,728.71 0.3K
11:28 4,729.00 4,730.00 4,729.00 4,730.00 0.3K
11:30 4,731.00 4,731.00 4,730.00 4,731.00 0.2K
11:31 4,730.50 4,730.50 4,729.25 4,729.25 1.0K
11:32 4,729.81 4,729.81 4,727.50 4,729.50 1.9K
11:33 4,729.00 4,733.00 4,729.00 4,733.00 3.2K
11:34 4,733.50 4,734.82 4,733.50 4,734.61 0.1K
11:35 4,735.00 4,736.01 4,735.00 4,735.50 0.1K
11:36 4,735.52 4,737.50 4,735.52 4,736.00 1.4K
11:37 4,735.23 4,735.23 4,735.23 4,735.23 0.0K
11:38 4,736.00 4,737.00 4,736.00 4,737.00 0.2K
11:39 4,736.00 4,736.00 4,735.50 4,735.50 0.2K
11:40 4,737.50 4,738.00 4,737.50 4,737.72 0.7K
11:41 4,737.50 4,738.50 4,737.50 4,738.50 0.2K
11:42 4,739.50 4,739.50 4,735.52 4,735.52 1.4K
11:43 4,736.50 4,737.00 4,735.50 4,737.00 1.5K
11:44 4,736.50 4,737.00 4,736.00 4,737.00 0.3K
11:45 4,737.50 4,737.50 4,737.00 4,737.00 0.8K
11:46 4,737.50 4,738.00 4,737.00 4,737.02 3.0K
11:47 4,736.62 4,737.00 4,736.00 4,736.00 0.8K
11:48 4,735.00 4,736.50 4,735.00 4,736.50 0.0K
11:49 4,736.50 4,736.50 4,735.00 4,736.00 0.9K
11:50 4,735.00 4,735.17 4,735.00 4,735.00 0.3K
11:51 4,736.50 4,736.50 4,735.52 4,735.52 0.0K
11:52 4,734.50 4,735.00 4,734.50 4,735.00 0.5K
11:53 4,735.00 4,736.50 4,734.68 4,736.50 2.7K
11:54 4,736.50 4,736.50 4,734.00 4,735.50 1.8K
11:55 4,735.50 4,735.50 4,733.29 4,735.00 0.4K
11:56 4,735.00 4,735.00 4,734.19 4,735.00 2.2K
11:57 4,734.27 4,735.00 4,734.27 4,735.00 0.0K
11:58 4,735.00 4,737.00 4,734.00 4,734.00 1.4K
11:59 4,734.50 4,734.50 4,731.08 4,732.50 0.0K
12:00 4,732.50 4,733.00 4,732.00 4,732.50 5.6K
12:01 4,733.00 4,733.00 4,731.00 4,731.00 0.1K
12:02 4,730.50 4,732.00 4,730.50 4,732.00 0.4K
12:03 4,731.00 4,731.00 4,729.50 4,729.50 0.1K
12:04 4,730.00 4,731.00 4,729.55 4,730.50 1.6K
12:05 4,732.00 4,732.00 4,730.59 4,732.00 0.3K
12:06 4,732.50 4,732.50 4,730.50 4,730.50 0.4K
12:07 4,731.50 4,731.50 4,717.00 4,728.50 167.4K
12:08 4,728.50 4,728.50 4,727.00 4,728.00 1.2K
12:09 4,727.50 4,728.50 4,727.50 4,727.75 1.0K
12:10 4,728.00 4,729.00 4,728.00 4,728.00 0.2K
12:11 4,729.00 4,729.00 4,728.00 4,728.00 0.0K
12:12 4,728.00 4,728.00 4,726.14 4,727.50 0.4K
12:13 4,728.50 4,729.50 4,728.50 4,729.50 0.2K
12:14 4,729.50 4,730.50 4,729.12 4,730.00 0.7K
12:15 4,730.50 4,730.50 4,728.50 4,728.50 0.5K
12:16 4,727.50 4,727.50 4,727.50 4,727.50 0.0K
12:17 4,727.50 4,727.50 4,725.50 4,725.50 1.9K
12:18 4,725.50 4,727.00 4,725.50 4,727.00 0.8K
12:19 4,726.00 4,726.00 4,724.50 4,724.50 0.4K
12:20 4,723.50 4,724.50 4,723.50 4,724.50 0.3K
12:21 4,723.50 4,724.00 4,723.00 4,723.00 0.3K
12:22 4,723.50 4,723.50 4,723.50 4,723.50 0.0K
12:23 4,723.00 4,723.00 4,722.00 4,722.00 0.0K
12:24 4,722.50 4,723.00 4,722.50 4,722.50 0.1K
12:25 4,724.00 4,724.00 4,722.50 4,722.50 0.3K
12:26 4,724.00 4,724.50 4,722.00 4,724.50 0.0K
12:27 4,724.50 4,724.50 4,721.00 4,721.00 1.3K
12:28 4,720.00 4,720.50 4,718.50 4,720.00 1.9K
12:29 4,721.13 4,721.50 4,720.50 4,720.50 0.8K
12:30 4,722.50 4,723.50 4,719.50 4,720.50 1.8K
12:31 4,721.00 4,721.50 4,721.00 4,721.50 2.9K
12:32 4,722.50 4,722.50 4,721.75 4,721.75 1.7K
12:33 4,722.00 4,722.00 4,721.50 4,721.50 0.0K
12:34 4,722.50 4,722.50 4,722.50 4,722.50 0.1K
12:35 4,720.50 4,721.50 4,720.29 4,720.29 0.5K
12:36 4,720.00 4,721.00 4,719.00 4,721.00 0.9K
12:37 4,722.50 4,723.00 4,722.00 4,723.00 0.3K
12:38 4,723.00 4,723.00 4,721.00 4,721.00 1.0K
12:39 4,722.00 4,722.00 4,721.13 4,721.70 1.5K
12:40 4,722.50 4,722.50 4,720.50 4,721.00 0.9K
12:41 4,721.50 4,721.50 4,721.00 4,721.00 1.1K
12:42 4,721.00 4,721.00 4,720.00 4,720.00 0.9K
12:43 4,719.00 4,719.00 4,715.50 4,715.50 5.4K
12:44 4,715.00 4,715.00 4,710.50 4,711.50 10.4K
12:45 4,713.00 4,713.50 4,711.00 4,711.00 1.4K
12:46 4,712.00 4,713.00 4,712.00 4,712.00 0.8K
12:47 4,711.50 4,712.00 4,710.56 4,712.00 1.7K
12:48 4,711.50 4,712.00 4,710.50 4,712.00 1.1K
12:49 4,709.50 4,710.00 4,709.14 4,709.14 3.4K
12:50 4,710.00 4,713.00 4,710.00 4,711.00 1.5K
12:51 4,711.00 4,711.50 4,711.00 4,711.00 0.3K
12:52 4,711.00 4,711.00 4,709.63 4,709.63 0.2K
12:53 4,709.50 4,709.50 4,705.50 4,705.50 6.3K
12:54 4,705.50 4,706.50 4,704.50 4,706.50 1.6K
12:55 4,705.50 4,706.50 4,705.50 4,705.50 0.8K
12:56 4,705.00 4,705.00 4,702.00 4,702.50 2.3K
12:57 4,700.00 4,701.00 4,699.00 4,701.00 3.2K
12:58 4,702.00 4,702.00 4,700.00 4,700.00 3.7K
12:59 4,700.00 4,703.12 4,700.00 4,703.12 1.7K
13:00 4,701.50 4,703.50 4,701.50 4,702.00 0.6K
13:01 4,702.00 4,704.50 4,702.00 4,704.50 1.5K
13:02 4,704.50 4,710.00 4,704.50 4,709.00 1.7K
13:03 4,707.00 4,709.00 4,707.00 4,709.00 0.5K
13:04 4,708.93 4,709.00 4,707.22 4,709.00 1.0K
13:05 4,709.00 4,709.00 4,708.50 4,708.50 0.6K
13:06 4,708.50 4,710.00 4,708.50 4,708.50 0.6K
13:07 4,710.50 4,710.50 4,707.50 4,710.50 0.7K
13:08 4,708.92 4,709.50 4,708.92 4,709.50 360.9K
13:09 4,710.50 4,711.00 4,709.50 4,711.00 0.1K
13:10 4,709.50 4,710.50 4,708.79 4,708.79 0.7K
13:11 4,710.50 4,711.50 4,710.00 4,710.50 0.6K
13:12 4,711.00 4,711.00 4,708.00 4,708.00 0.5K
13:13 4,709.50 4,713.00 4,709.50 4,712.00 4.9K
13:14 4,709.00 4,710.50 4,708.50 4,709.50 0.8K
13:15 4,710.11 4,712.00 4,710.11 4,710.50 1.2K
13:16 4,711.50 4,711.50 4,709.00 4,710.50 0.2K
13:17 4,710.50 4,713.00 4,710.50 4,711.00 7.4K
13:18 4,711.00 4,712.50 4,711.00 4,712.50 1.0K
13:19 4,712.50 4,714.50 4,712.50 4,713.00 0.1K
13:20 4,713.00 4,713.00 4,713.00 4,713.00 0.3K
13:21 4,712.00 4,712.00 4,711.50 4,711.50 0.4K
13:22 4,712.00 4,712.00 4,710.50 4,710.50 0.0K
13:23 4,710.50 4,710.50 4,710.50 4,710.50 0.1K
13:24 4,710.00 4,710.00 4,708.43 4,709.00 0.2K
13:25 4,709.00 4,710.00 4,708.57 4,710.00 0.4K
13:26 4,710.50 4,710.50 4,710.50 4,710.50 0.0K
13:27 4,710.50 4,710.50 4,709.50 4,709.50 0.1K
13:28 4,710.50 4,711.00 4,710.50 4,711.00 0.4K
13:29 4,710.50 4,710.50 4,709.50 4,709.50 1.0K
13:30 4,709.50 4,709.50 4,704.50 4,704.50 0.8K
13:31 4,705.00 4,706.50 4,704.50 4,704.50 0.5K
13:32 4,703.50 4,704.50 4,702.00 4,704.50 3.0K
13:33 4,705.50 4,706.50 4,705.00 4,706.00 1.2K
13:34 4,705.00 4,707.05 4,705.00 4,707.10 0.7K
13:35 4,705.00 4,707.50 4,705.00 4,707.50 6.1K
13:36 4,708.00 4,711.00 4,708.00 4,709.00 2.5K
13:37 4,707.50 4,709.00 4,707.50 4,708.50 0.1K
13:38 4,709.00 4,709.00 4,707.50 4,707.50 0.2K
13:39 4,706.50 4,706.50 4,704.50 4,704.50 0.4K
13:40 4,703.50 4,704.50 4,702.50 4,704.50 0.3K
13:41 4,704.50 4,704.50 4,703.50 4,704.50 0.7K
13:43 4,704.00 4,705.00 4,704.00 4,705.00 0.2K
13:44 4,704.24 4,705.00 4,704.24 4,705.00 0.1K
13:45 4,706.50 4,707.50 4,706.00 4,706.00 0.5K
13:46 4,707.00 4,709.00 4,706.24 4,709.00 0.7K
13:47 4,708.00 4,709.00 4,708.00 4,709.00 0.3K
13:48 4,708.00 4,709.00 4,708.00 4,709.00 0.1K
13:49 4,708.50 4,709.50 4,708.00 4,708.00 0.4K
13:50 4,707.00 4,707.00 4,707.00 4,707.00 0.2K
13:51 4,707.50 4,708.00 4,706.50 4,708.00 0.5K
13:52 4,708.00 4,708.00 4,708.00 4,708.00 0.0K
13:54 4,707.50 4,707.50 4,705.00 4,705.50 1.4K
13:55 4,704.50 4,705.00 4,703.00 4,703.50 0.3K
13:56 4,703.00 4,703.00 4,700.50 4,701.00 0.9K
13:57 4,700.50 4,702.00 4,699.00 4,700.24 0.3K
13:58 4,701.00 4,701.00 4,700.77 4,700.77 0.1K
13:59 4,702.00 4,702.00 4,693.00 4,696.00 7.5K
14:00 4,696.00 4,697.00 4,695.00 4,695.50 1.6K
14:01 4,696.00 4,696.50 4,695.03 4,696.50 0.2K
14:02 4,696.00 4,696.00 4,695.50 4,695.50 0.1K
14:03 4,695.00 4,695.00 4,690.00 4,690.00 1.2K
14:04 4,687.50 4,687.50 4,687.00 4,687.50 1.3K
14:05 4,687.00 4,687.00 4,685.50 4,686.00 0.5K
14:06 4,686.50 4,687.50 4,685.50 4,687.50 0.4K
14:07 4,688.00 4,688.00 4,687.50 4,687.50 0.6K
14:08 4,687.50 4,687.50 4,685.00 4,685.00 0.5K
14:09 4,685.00 4,685.00 4,684.50 4,684.50 0.9K
14:10 4,684.25 4,685.00 4,681.00 4,681.50 2.3K
14:11 4,680.00 4,680.50 4,679.50 4,680.50 1.0K
14:12 4,679.50 4,681.00 4,679.50 4,681.00 0.6K
14:13 4,681.00 4,681.50 4,681.00 4,681.00 1.4K
14:14 4,680.50 4,681.50 4,680.50 4,681.00 1.8K
14:15 4,680.50 4,680.50 4,678.50 4,679.00 3.3K
14:16 4,680.00 4,680.00 4,679.50 4,679.50 0.0K
14:17 4,678.50 4,678.50 4,675.50 4,675.50 1.7K
14:18 4,676.50 4,678.50 4,676.50 4,678.00 2.8K
14:19 4,677.00 4,677.00 4,677.00 4,677.00 0.0K
14:20 4,676.50 4,677.00 4,676.50 4,677.00 0.4K
14:21 4,677.50 4,679.00 4,677.50 4,679.00 0.6K
14:22 4,679.00 4,679.00 4,677.50 4,677.50 0.1K
14:23 4,679.00 4,679.00 4,678.00 4,678.00 0.6K
14:24 4,678.00 4,678.00 4,676.00 4,677.00 0.5K
14:25 4,676.00 4,677.00 4,676.00 4,676.00 0.1K
14:26 4,676.00 4,676.00 4,674.50 4,675.00 0.5K
14:27 4,674.50 4,674.50 4,674.00 4,674.00 0.4K
14:28 4,673.00 4,674.00 4,672.00 4,673.50 0.4K
14:29 4,673.00 4,680.00 4,672.05 4,679.00 12.3K
14:30 4,680.50 4,682.50 4,675.00 4,680.00 15.3K
14:31 4,680.50 4,683.00 4,674.00 4,675.00 10.3K
14:32 4,676.50 4,677.00 4,674.50 4,676.50 6.2K
14:33 4,676.50 4,677.00 4,675.50 4,676.50 1.3K
14:34 4,674.50 4,677.00 4,674.50 4,676.00 2.8K
14:35 4,672.00 4,672.50 4,667.00 4,668.00 3.5K
14:36 4,666.00 4,672.50 4,663.50 4,671.50 3.0K
14:37 4,671.50 4,671.50 4,667.50 4,667.50 6.0K
14:38 4,667.50 4,667.50 4,660.50 4,660.50 3.8K
14:39 4,661.00 4,661.00 4,654.00 4,655.00 1.4K
14:40 4,653.50 4,656.50 4,653.50 4,656.00 3.6K
14:41 4,654.50 4,654.50 4,651.00 4,651.00 2.8K
14:42 4,651.50 4,656.50 4,649.50 4,650.50 25.9K
14:43 4,650.50 4,653.00 4,649.00 4,650.68 5.2K
14:44 4,651.50 4,651.50 4,647.50 4,649.50 8.8K
14:45 4,648.50 4,650.50 4,647.00 4,648.50 3.0K
14:46 4,644.06 4,649.00 4,644.06 4,649.00 4.7K
14:47 4,651.50 4,652.50 4,648.50 4,648.50 2.4K
14:48 4,648.00 4,649.50 4,646.50 4,646.50 1.1K
14:49 4,650.00 4,650.00 4,640.00 4,640.00 8.4K
14:50 4,641.00 4,641.00 4,631.50 4,633.50 8.5K
14:51 4,633.50 4,638.00 4,633.50 4,636.00 6.8K
14:52 4,636.00 4,639.00 4,634.50 4,638.00 3.1K
14:53 4,637.00 4,642.50 4,636.50 4,642.50 3.8K
14:54 4,641.50 4,643.50 4,640.50 4,642.00 4.8K
14:55 4,642.00 4,642.50 4,640.50 4,642.00 4.0K
14:56 4,641.00 4,642.00 4,639.50 4,640.50 3.3K
14:57 4,640.50 4,641.00 4,640.07 4,641.00 1.0K
14:58 4,641.50 4,641.96 4,641.50 4,642.00 0.5K
14:59 4,643.00 4,644.00 4,642.00 4,643.50 0.6K
15:00 4,644.00 4,644.00 4,635.50 4,636.00 1.9K
15:01 4,636.50 4,637.50 4,628.62 4,629.50 5.7K
15:02 4,630.50 4,633.00 4,627.00 4,630.00 8.7K
15:03 4,629.50 4,631.50 4,628.50 4,630.00 8.4K
15:04 4,629.50 4,631.50 4,628.00 4,628.00 2.1K
15:05 4,628.00 4,629.50 4,622.50 4,622.50 1.8K
15:06 4,622.50 4,632.50 4,622.50 4,632.50 2.7K
15:07 4,631.50 4,633.00 4,629.50 4,630.50 5.1K
15:08 4,631.97 4,631.97 4,627.50 4,628.50 2.2K
15:09 4,629.00 4,629.00 4,624.12 4,625.50 2.7K
15:10 4,626.50 4,629.00 4,626.50 4,629.00 1.8K
15:11 4,626.50 4,629.33 4,626.50 4,628.00 3.6K
15:12 4,629.00 4,635.50 4,629.00 4,634.50 1.7K
15:13 4,634.50 4,636.00 4,634.00 4,635.47 2.0K
15:14 4,636.00 4,636.00 4,633.00 4,634.50 1.5K
15:15 4,634.50 4,637.50 4,633.00 4,637.50 6.8K
15:16 4,638.00 4,639.00 4,636.00 4,636.00 2.4K
15:17 4,636.00 4,637.00 4,634.50 4,635.50 1.4K
15:18 4,635.50 4,635.50 4,634.00 4,634.50 1.2K
15:19 4,633.00 4,633.50 4,631.00 4,631.00 2.1K
15:20 4,632.44 4,632.50 4,629.00 4,632.00 1.3K
15:21 4,631.00 4,633.50 4,630.00 4,632.96 3.0K
15:22 4,633.00 4,635.00 4,633.00 4,635.00 0.7K
15:23 4,635.00 4,636.50 4,635.00 4,636.50 2.2K
15:24 4,636.00 4,636.00 4,634.50 4,634.50 1.8K
15:25 4,634.00 4,634.50 4,633.00 4,632.97 1.2K
15:26 4,633.00 4,635.00 4,631.00 4,635.00 2.4K
15:27 4,634.00 4,635.50 4,632.22 4,634.50 1.4K
15:28 4,634.50 4,634.50 4,632.50 4,632.50 1.7K
15:29 4,632.22 4,632.50 4,631.08 4,631.50 1.4K
15:30 4,631.50 4,634.00 4,631.00 4,634.00 2.8K
15:31 4,634.00 4,634.00 4,630.00 4,630.00 3.5K
15:32 4,631.00 4,631.00 4,630.00 4,631.00 0.8K
15:33 4,631.00 4,631.00 4,630.50 4,630.50 0.6K
15:34 4,633.00 4,636.00 4,633.00 4,635.50 3.8K
15:35 4,633.50 4,635.00 4,632.00 4,635.00 6.9K
15:36 4,634.50 4,642.00 4,633.50 4,642.00 10.4K
15:37 4,642.00 4,645.50 4,641.00 4,644.50 2.7K
15:38 4,645.00 4,647.50 4,645.00 4,646.00 2.9K
15:39 4,645.50 4,648.00 4,645.50 4,646.00 0.8K
15:40 4,646.00 4,646.50 4,643.00 4,643.00 1.1K
15:41 4,643.50 4,644.00 4,642.50 4,642.83 0.3K
15:42 4,642.50 4,644.50 4,640.50 4,640.50 12.4K
15:43 4,639.50 4,639.50 4,638.00 4,638.00 2.4K
15:44 4,638.00 4,639.50 4,638.00 4,638.00 1.4K
15:45 4,637.50 4,637.50 4,635.50 4,636.50 4.1K
15:46 4,638.00 4,638.50 4,636.50 4,638.00 1.3K
15:47 4,638.50 4,641.00 4,638.50 4,640.00 2.5K
15:48 4,640.00 4,641.00 4,639.53 4,640.00 5.0K
15:49 4,640.00 4,641.00 4,639.50 4,641.00 0.7K
15:50 4,640.00 4,640.00 4,638.50 4,638.50 3.5K
15:51 4,639.50 4,639.50 4,639.00 4,639.50 0.6K
15:52 4,639.50 4,640.50 4,637.00 4,638.00 3.7K
15:53 4,639.50 4,640.00 4,639.00 4,640.00 0.9K
15:54 4,641.50 4,643.50 4,641.50 4,643.50 0.5K
15:55 4,644.00 4,646.50 4,644.00 4,644.50 1.6K
15:56 4,645.50 4,645.50 4,642.50 4,642.50 1.0K
15:57 4,643.00 4,645.00 4,642.00 4,645.00 1.1K
15:58 4,645.50 4,645.50 4,643.00 4,643.00 2.1K
15:59 4,643.50 4,644.00 4,642.00 4,644.00 3.4K
16:00 4,644.50 4,644.50 4,643.00 4,644.50 0.8K
16:01 4,643.50 4,643.50 4,641.50 4,643.00 26.9K
16:02 4,643.00 4,643.50 4,639.50 4,642.00 2.4K
16:03 4,642.00 4,642.50 4,640.50 4,642.50 0.8K
16:04 4,643.00 4,644.00 4,642.25 4,642.50 1.0K
16:05 4,643.00 4,644.00 4,642.50 4,643.00 2.1K
16:06 4,644.00 4,645.50 4,643.00 4,645.47 0.9K
16:07 4,645.50 4,648.00 4,645.50 4,648.00 4.6K
16:08 4,648.00 4,649.50 4,647.50 4,649.00 2.0K
16:09 4,649.03 4,650.00 4,648.50 4,648.50 1.6K
16:10 4,649.00 4,649.00 4,648.00 4,648.00 0.3K
16:11 4,649.00 4,649.50 4,647.00 4,647.00 4.5K
16:12 4,647.00 4,647.00 4,644.50 4,644.50 7.0K
16:13 4,643.50 4,643.50 4,642.00 4,642.00 0.9K
16:14 4,642.50 4,643.50 4,642.00 4,642.50 1.2K
16:15 4,642.00 4,642.50 4,639.50 4,639.50 2.9K
16:16 4,640.00 4,642.50 4,640.00 4,641.50 5.1K
16:17 4,640.50 4,641.00 4,640.00 4,641.00 0.5K
16:18 4,641.00 4,641.00 4,640.00 4,640.00 2.2K
16:19 4,640.00 4,640.50 4,639.50 4,640.00 3.3K
16:20 4,639.91 4,639.91 4,636.00 4,637.50 17.5K
16:21 4,637.00 4,638.00 4,636.26 4,636.50 7.9K
16:22 4,636.50 4,637.00 4,636.00 4,637.00 2.2K
16:23 4,635.50 4,636.00 4,635.00 4,635.00 3.8K
16:24 4,635.00 4,639.50 4,635.00 4,639.50 6.6K
16:25 4,639.50 4,641.00 4,639.25 4,641.00 2.4K
16:26 4,641.50 4,644.50 4,641.50 4,643.73 5.3K
16:27 4,644.00 4,646.50 4,644.00 4,646.50 7.7K
16:28 4,645.50 4,647.50 4,645.00 4,647.50 7.5K
16:29 4,646.50 4,648.00 4,644.50 4,645.00 10.1K
16:35 4,649.50 4,649.50 4,649.50 4,649.50 3,363.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available