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 4,603.50 4,610.50 4,603.00 4,610.15 14.9K
08:01 4,611.00 4,614.50 4,611.00 4,612.50 1.4K
08:02 4,613.50 4,616.00 4,612.23 4,616.00 5.1K
08:03 4,617.50 4,617.50 4,613.50 4,617.00 1.2K
08:04 4,617.99 4,617.99 4,613.50 4,616.00 1.5K
08:05 4,618.00 4,618.00 4,613.50 4,613.50 0.6K
08:06 4,613.00 4,613.50 4,611.50 4,612.00 4.7K
08:07 4,609.50 4,609.50 4,603.50 4,603.50 1.6K
08:08 4,603.19 4,610.50 4,603.19 4,610.50 4.0K
08:09 4,611.50 4,611.50 4,604.51 4,604.51 2.8K
08:10 4,607.00 4,612.50 4,607.00 4,610.00 1.0K
08:11 4,609.40 4,611.00 4,607.50 4,607.50 0.8K
08:12 4,609.50 4,609.50 4,609.00 4,609.50 0.1K
08:13 4,607.50 4,609.00 4,606.25 4,607.00 0.7K
08:14 4,607.00 4,607.00 4,605.50 4,607.00 0.1K
08:15 4,607.00 4,607.00 4,604.00 4,605.00 0.4K
08:16 4,603.50 4,604.50 4,601.50 4,601.50 0.5K
08:17 4,602.50 4,606.00 4,601.00 4,606.00 0.6K
08:18 4,605.00 4,607.50 4,605.00 4,606.50 0.5K
08:19 4,607.00 4,608.50 4,606.50 4,606.50 0.3K
08:20 4,607.00 4,607.00 4,605.00 4,606.00 0.3K
08:21 4,605.00 4,607.50 4,605.00 4,607.50 0.2K
08:22 4,607.50 4,607.50 4,605.26 4,605.26 0.4K
08:23 4,605.00 4,606.00 4,605.00 4,606.00 0.2K
08:24 4,606.50 4,606.50 4,605.50 4,605.50 0.0K
08:25 4,606.50 4,608.40 4,606.50 4,608.40 0.2K
08:26 4,610.50 4,610.50 4,607.00 4,607.00 0.5K
08:27 4,606.50 4,606.50 4,605.50 4,605.50 0.3K
08:28 4,607.50 4,608.50 4,607.50 4,608.50 0.4K
08:29 4,607.00 4,607.00 4,605.00 4,606.50 0.7K
08:30 4,606.00 4,606.20 4,605.00 4,605.50 0.4K
08:31 4,604.25 4,604.99 4,602.00 4,602.00 0.5K
08:32 4,602.50 4,604.00 4,602.01 4,604.00 0.5K
08:33 4,606.50 4,606.50 4,604.00 4,605.50 0.3K
08:34 4,604.50 4,604.50 4,603.00 4,603.00 0.5K
08:35 4,604.00 4,604.00 4,600.50 4,600.50 1.0K
08:36 4,600.00 4,600.00 4,599.50 4,599.50 0.4K
08:37 4,598.50 4,599.00 4,598.50 4,599.00 0.2K
08:38 4,599.88 4,602.00 4,599.00 4,601.50 0.3K
08:39 4,602.50 4,605.00 4,601.50 4,604.00 0.5K
08:40 4,603.00 4,605.00 4,603.00 4,604.50 0.9K
08:41 4,603.00 4,604.50 4,603.00 4,603.50 0.2K
08:42 4,603.50 4,604.50 4,603.00 4,604.50 0.2K
08:43 4,605.50 4,606.00 4,604.50 4,606.00 1.2K
08:44 4,605.00 4,606.00 4,604.80 4,606.00 0.3K
08:45 4,606.00 4,608.50 4,605.50 4,608.50 0.6K
08:46 4,608.50 4,609.00 4,607.50 4,607.50 0.6K
08:47 4,608.50 4,608.50 4,607.00 4,607.00 0.8K
08:48 4,609.50 4,609.50 4,608.50 4,609.50 0.5K
08:49 4,611.00 4,611.00 4,610.50 4,610.50 0.5K
08:50 4,611.00 4,611.00 4,609.50 4,609.50 0.5K
08:51 4,610.00 4,610.50 4,610.00 4,610.00 0.3K
08:52 4,610.00 4,611.00 4,610.00 4,611.00 2.4K
08:53 4,611.00 4,612.00 4,611.00 4,612.00 0.7K
08:54 4,611.50 4,613.50 4,611.50 4,613.00 0.2K
08:55 4,613.00 4,613.00 4,613.00 4,613.00 0.1K
08:56 4,615.00 4,619.50 4,614.50 4,614.50 5.2K
08:57 4,615.00 4,615.00 4,611.00 4,611.96 3.6K
08:58 4,612.50 4,613.50 4,612.50 4,613.50 0.2K
08:59 4,613.50 4,615.00 4,613.50 4,614.50 0.2K
09:00 4,614.50 4,614.50 4,613.50 4,613.50 7.9K
09:01 4,614.50 4,616.00 4,614.50 4,616.00 8.6K
09:02 4,617.00 4,617.50 4,615.50 4,616.00 1.6K
09:03 4,617.50 4,620.00 4,617.50 4,619.00 0.3K
09:04 4,620.50 4,623.00 4,620.50 4,622.20 0.5K
09:05 4,623.50 4,623.50 4,622.50 4,623.00 0.3K
09:06 4,622.00 4,623.50 4,622.00 4,623.50 0.1K
09:07 4,623.00 4,623.00 4,617.50 4,618.00 3.5K
09:08 4,617.50 4,618.00 4,616.50 4,618.00 1.3K
09:09 4,617.56 4,618.00 4,616.00 4,617.00 0.4K
09:10 4,616.00 4,617.00 4,615.50 4,617.00 0.1K
09:11 4,618.50 4,620.00 4,618.50 4,619.00 3.6K
09:12 4,619.50 4,623.00 4,619.50 4,622.00 14.1K
09:13 4,621.00 4,623.00 4,621.00 4,621.58 0.8K
09:14 4,621.67 4,624.00 4,621.67 4,624.00 0.7K
09:15 4,624.00 4,625.00 4,623.00 4,623.00 0.7K
09:16 4,624.50 4,624.50 4,623.00 4,623.00 0.2K
09:17 4,622.50 4,623.50 4,621.75 4,623.50 0.5K
09:18 4,623.50 4,623.50 4,621.97 4,623.00 0.0K
09:19 4,621.00 4,623.00 4,621.00 4,623.00 0.1K
09:20 4,623.50 4,624.50 4,623.00 4,623.00 0.1K
09:21 4,623.00 4,624.50 4,623.00 4,624.00 0.1K
09:22 4,623.10 4,624.00 4,623.10 4,624.00 0.2K
09:23 4,625.00 4,626.00 4,625.00 4,625.00 0.2K
09:24 4,625.00 4,625.00 4,622.50 4,622.50 0.4K
09:25 4,622.50 4,622.50 4,620.50 4,620.50 0.7K
09:26 4,619.50 4,621.50 4,619.50 4,620.50 0.3K
09:27 4,620.00 4,620.00 4,618.50 4,620.00 0.1K
09:28 4,620.00 4,620.00 4,617.50 4,619.50 0.1K
09:29 4,618.50 4,622.00 4,618.00 4,622.00 0.3K
09:30 4,622.00 4,622.00 4,620.50 4,622.00 0.1K
09:31 4,622.00 4,622.00 4,619.50 4,620.50 1.3K
09:32 4,620.00 4,620.00 4,618.00 4,618.00 0.4K
09:33 4,618.50 4,620.00 4,618.00 4,620.00 0.3K
09:34 4,620.00 4,621.00 4,620.00 4,620.50 0.3K
09:35 4,618.00 4,618.00 4,616.00 4,618.00 3.6K
09:36 4,618.50 4,622.50 4,618.50 4,622.50 3.9K
09:37 4,623.00 4,623.00 4,619.00 4,619.00 1.3K
09:38 4,618.00 4,620.50 4,618.00 4,620.50 0.0K
09:39 4,619.50 4,620.11 4,619.00 4,619.50 0.5K
09:40 4,620.00 4,620.00 4,618.50 4,619.50 0.0K
09:41 4,619.00 4,621.50 4,618.70 4,621.50 0.6K
09:42 4,623.00 4,623.00 4,623.00 4,623.00 0.0K
09:43 4,623.50 4,623.50 4,619.50 4,619.50 0.9K
09:44 4,620.00 4,620.00 4,619.00 4,620.00 0.6K
09:45 4,619.00 4,619.50 4,619.00 4,619.00 1.8K
09:46 4,619.50 4,620.00 4,618.50 4,620.00 0.3K
09:47 4,618.50 4,620.25 4,618.50 4,620.00 0.3K
09:48 4,621.50 4,622.50 4,619.50 4,622.50 1.5K
09:49 4,623.50 4,625.00 4,623.50 4,624.00 1.9K
09:50 4,624.00 4,624.00 4,622.50 4,622.50 0.1K
09:51 4,623.76 4,623.76 4,622.50 4,622.50 0.2K
09:52 4,623.11 4,624.00 4,623.11 4,623.50 0.3K
09:53 4,624.00 4,625.00 4,620.41 4,620.41 1.3K
09:54 4,620.00 4,621.00 4,620.00 4,620.00 0.4K
09:55 4,620.00 4,620.00 4,619.50 4,619.50 0.5K
09:56 4,620.50 4,620.50 4,619.47 4,620.00 0.4K
09:57 4,619.50 4,620.50 4,619.50 4,620.50 1.9K
09:58 4,621.00 4,621.00 4,620.00 4,621.00 9.7K
09:59 4,621.00 4,621.00 4,619.50 4,619.50 0.6K
10:00 4,619.00 4,619.45 4,618.81 4,618.81 0.2K
10:01 4,619.50 4,620.00 4,619.00 4,619.00 0.1K
10:02 4,620.00 4,621.50 4,620.00 4,621.00 15.5K
10:03 4,621.00 4,621.00 4,620.50 4,620.60 14.6K
10:04 4,621.50 4,621.50 4,620.50 4,620.50 0.1K
10:05 4,620.00 4,621.00 4,620.00 4,621.00 4.1K
10:06 4,620.50 4,621.00 4,620.50 4,621.00 1.6K
10:07 4,621.00 4,621.00 4,621.00 4,621.00 3.1K
10:08 4,621.00 4,621.00 4,621.00 4,621.00 1.7K
10:09 4,621.00 4,623.00 4,621.00 4,622.70 1.5K
10:10 4,622.70 4,624.00 4,622.50 4,624.00 0.6K
10:11 4,623.00 4,623.00 4,623.00 4,623.00 0.0K
10:12 4,624.50 4,625.00 4,624.50 4,624.50 0.1K
10:14 4,627.00 4,628.00 4,627.00 4,627.00 2.7K
10:15 4,628.00 4,628.00 4,627.00 4,628.00 0.6K
10:16 4,627.50 4,627.50 4,626.50 4,626.50 0.1K
10:17 4,627.50 4,627.50 4,627.50 4,627.50 0.5K
10:19 4,628.00 4,628.00 4,626.50 4,626.50 1.2K
10:20 4,627.50 4,627.50 4,627.50 4,627.50 0.0K
10:21 4,628.00 4,628.00 4,627.50 4,628.00 6.1K
10:22 4,628.00 4,628.00 4,628.00 4,628.00 39.5K
10:23 4,628.50 4,628.50 4,628.00 4,628.00 1.9K
10:24 4,627.50 4,628.00 4,627.50 4,628.00 2.3K
10:25 4,627.50 4,628.00 4,627.50 4,628.00 0.1K
10:26 4,627.50 4,628.00 4,627.50 4,628.00 0.8K
10:27 4,628.00 4,628.00 4,627.78 4,627.78 0.6K
10:28 4,628.00 4,628.00 4,628.00 4,628.00 1.8K
10:29 4,628.00 4,628.00 4,628.00 4,628.00 0.3K
10:30 4,628.00 4,628.00 4,627.50 4,628.00 1.2K
10:31 4,628.00 4,628.00 4,628.00 4,628.00 1.9K
10:32 4,628.00 4,628.00 4,626.50 4,626.50 1.6K
10:33 4,627.00 4,627.50 4,626.50 4,626.50 0.5K
10:34 4,626.50 4,626.50 4,624.00 4,625.00 17.7K
10:35 4,625.50 4,627.00 4,625.50 4,627.00 0.2K
10:36 4,626.00 4,626.12 4,622.76 4,622.76 0.9K
10:37 4,622.65 4,623.50 4,622.65 4,623.50 0.4K
10:38 4,623.00 4,623.00 4,622.75 4,623.00 0.1K
10:39 4,623.50 4,624.50 4,623.50 4,623.50 0.2K
10:40 4,623.50 4,623.50 4,622.00 4,622.50 0.4K
10:41 4,622.50 4,622.50 4,622.00 4,622.50 0.2K
10:42 4,623.00 4,623.00 4,623.00 4,623.02 0.1K
10:43 4,623.50 4,624.00 4,622.50 4,622.50 0.2K
10:44 4,625.00 4,625.00 4,625.00 4,625.00 0.0K
10:45 4,624.62 4,624.62 4,624.50 4,624.50 0.0K
10:46 4,625.50 4,625.50 4,624.50 4,624.50 0.6K
10:47 4,625.00 4,625.00 4,623.50 4,625.00 0.0K
10:48 4,623.00 4,623.50 4,623.00 4,623.50 0.1K
10:49 4,624.00 4,624.50 4,624.00 4,624.50 0.1K
10:50 4,623.50 4,624.50 4,623.00 4,624.50 0.6K
10:51 4,625.00 4,626.50 4,625.00 4,625.73 0.2K
10:52 4,625.00 4,625.00 4,623.50 4,623.50 0.5K
10:53 4,623.50 4,624.50 4,623.50 4,623.50 0.3K
10:54 4,624.50 4,625.00 4,623.00 4,623.00 0.7K
10:55 4,623.00 4,623.00 4,622.00 4,622.00 0.4K
10:56 4,622.03 4,622.50 4,622.03 4,622.50 0.9K
10:57 4,621.50 4,622.00 4,620.50 4,620.50 0.6K
10:58 4,621.50 4,621.50 4,621.13 4,621.13 0.0K
10:59 4,621.50 4,621.50 4,620.00 4,620.00 1.8K
11:00 4,620.77 4,621.50 4,620.77 4,621.00 0.0K
11:01 4,620.00 4,620.00 4,618.50 4,619.00 5.3K
11:02 4,619.50 4,620.50 4,619.50 4,619.50 0.2K
11:03 4,620.50 4,622.00 4,620.50 4,622.00 0.7K
11:04 4,621.50 4,621.50 4,621.00 4,621.00 0.0K
11:05 4,621.50 4,622.50 4,621.50 4,622.50 0.1K
11:06 4,624.00 4,624.00 4,623.00 4,623.00 0.0K
11:07 4,623.00 4,623.50 4,623.00 4,623.50 2.9K
11:08 4,622.62 4,623.50 4,622.62 4,623.50 0.3K
11:09 4,623.16 4,623.50 4,623.16 4,623.50 0.0K
11:10 4,622.50 4,625.00 4,622.50 4,624.50 0.3K
11:11 4,624.00 4,624.00 4,624.00 4,624.00 0.0K
11:12 4,625.00 4,625.50 4,625.00 4,625.50 0.2K
11:13 4,626.50 4,627.50 4,626.50 4,626.50 1.6K
11:14 4,626.50 4,627.00 4,626.00 4,627.00 0.4K
11:15 4,625.50 4,625.50 4,625.50 4,625.50 0.4K
11:16 4,625.00 4,626.00 4,625.00 4,626.00 0.2K
11:17 4,626.00 4,627.00 4,626.00 4,626.50 0.7K
11:18 4,627.50 4,628.00 4,627.00 4,627.37 0.3K
11:19 4,628.00 4,628.00 4,627.50 4,627.50 0.4K
11:20 4,626.25 4,626.25 4,626.25 4,626.25 0.0K
11:21 4,626.50 4,626.50 4,626.00 4,626.00 0.2K
11:22 4,626.10 4,626.30 4,625.00 4,626.00 0.6K
11:23 4,626.00 4,626.00 4,625.50 4,626.00 0.0K
11:24 4,626.50 4,628.00 4,626.50 4,628.00 0.5K
11:25 4,628.00 4,628.00 4,627.32 4,628.00 0.8K
11:26 4,627.77 4,627.77 4,626.50 4,627.50 0.4K
11:27 4,626.50 4,626.50 4,626.50 4,626.50 0.0K
11:28 4,627.00 4,627.50 4,626.20 4,626.20 0.1K
11:29 4,626.50 4,626.50 4,624.50 4,624.50 0.2K
11:30 4,624.00 4,625.17 4,624.00 4,624.80 0.1K
11:31 4,625.00 4,625.00 4,623.50 4,623.50 0.1K
11:32 4,623.18 4,623.50 4,623.18 4,623.50 0.1K
11:33 4,624.00 4,625.00 4,623.50 4,623.50 0.1K
11:34 4,624.50 4,624.50 4,623.12 4,623.10 0.6K
11:35 4,624.00 4,624.00 4,622.50 4,622.50 0.6K
11:36 4,623.00 4,623.00 4,623.00 4,623.00 0.0K
11:37 4,623.00 4,623.50 4,621.47 4,621.47 0.5K
11:38 4,622.00 4,622.00 4,620.73 4,621.50 0.1K
11:39 4,620.47 4,621.03 4,620.09 4,620.09 0.1K
11:40 4,620.50 4,621.00 4,620.50 4,620.50 0.4K
11:42 4,620.50 4,620.50 4,620.50 4,620.50 0.0K
11:43 4,620.00 4,620.50 4,619.50 4,620.00 0.5K
11:45 4,618.11 4,619.00 4,618.11 4,619.00 0.3K
11:46 4,619.00 4,619.00 4,618.00 4,618.50 0.8K
11:47 4,618.00 4,620.50 4,618.00 4,620.50 0.3K
11:48 4,622.00 4,622.50 4,622.00 4,622.50 0.5K
11:49 4,622.50 4,623.00 4,622.50 4,623.00 0.2K
11:50 4,623.00 4,623.50 4,623.00 4,623.50 0.1K
11:51 4,623.50 4,625.50 4,623.50 4,625.50 1.5K
11:52 4,625.50 4,626.50 4,625.50 4,626.50 0.6K
11:53 4,626.50 4,626.50 4,626.00 4,626.00 0.1K
11:54 4,626.00 4,626.00 4,624.00 4,624.00 2.0K
11:55 4,624.00 4,624.50 4,623.50 4,623.50 0.4K
11:56 4,624.19 4,624.19 4,623.50 4,624.00 0.1K
11:57 4,623.50 4,623.50 4,620.00 4,620.54 0.4K
11:58 4,623.00 4,623.00 4,623.00 4,623.00 0.1K
11:59 4,623.00 4,624.00 4,623.00 4,624.00 0.5K
12:00 4,620.00 4,624.00 4,620.00 4,623.38 0.6K
12:01 4,622.50 4,623.00 4,621.50 4,623.00 0.3K
12:02 4,622.00 4,624.50 4,621.88 4,624.00 1.8K
12:03 4,623.00 4,623.50 4,622.50 4,623.50 0.1K
12:04 4,623.50 4,624.00 4,623.00 4,623.50 0.3K
12:05 4,623.50 4,623.50 4,623.00 4,623.00 2.2K
12:06 4,623.00 4,625.00 4,623.00 4,624.50 0.7K
12:07 4,624.50 4,628.50 4,624.50 4,628.50 1.1K
12:08 4,627.50 4,628.75 4,627.11 4,627.50 0.6K
12:09 4,629.00 4,631.50 4,628.55 4,630.00 0.6K
12:10 4,629.50 4,630.00 4,629.05 4,629.05 0.4K
12:11 4,629.52 4,630.50 4,629.52 4,630.50 0.4K
12:12 4,632.50 4,633.00 4,632.50 4,632.50 0.2K
12:13 4,632.50 4,632.50 4,630.50 4,630.50 0.4K
12:14 4,630.00 4,631.00 4,630.00 4,630.50 0.1K
12:15 4,630.00 4,632.00 4,630.00 4,632.00 1.2K
12:16 4,631.50 4,631.50 4,630.00 4,630.00 1.0K
12:17 4,630.00 4,631.00 4,629.00 4,631.00 0.3K
12:18 4,631.00 4,631.00 4,630.00 4,630.50 0.2K
12:19 4,629.50 4,631.00 4,629.50 4,629.50 0.6K
12:20 4,631.00 4,631.00 4,628.00 4,628.50 5.3K
12:21 4,629.00 4,629.50 4,628.50 4,629.50 1.0K
12:22 4,630.09 4,630.09 4,629.00 4,629.00 0.9K
12:23 4,628.00 4,629.50 4,628.00 4,629.50 0.1K
12:24 4,630.50 4,631.50 4,630.50 4,631.50 0.4K
12:25 4,631.50 4,632.00 4,630.00 4,630.00 0.9K
12:26 4,630.50 4,630.50 4,628.50 4,628.50 0.1K
12:27 4,628.00 4,629.00 4,628.00 4,628.50 0.3K
12:28 4,628.50 4,628.50 4,628.00 4,628.00 0.1K
12:29 4,628.50 4,628.50 4,627.00 4,627.49 0.4K
12:30 4,627.00 4,628.00 4,627.00 4,627.50 0.5K
12:31 4,628.00 4,629.50 4,628.00 4,629.50 0.4K
12:32 4,628.58 4,629.50 4,628.50 4,628.50 0.2K
12:33 4,628.50 4,628.50 4,627.00 4,627.00 0.4K
12:34 4,627.50 4,627.50 4,627.50 4,627.50 0.0K
12:35 4,627.50 4,629.00 4,627.50 4,627.50 0.8K
12:36 4,626.49 4,627.00 4,626.49 4,626.50 1.0K
12:37 4,627.47 4,627.47 4,626.00 4,626.50 0.6K
12:38 4,627.00 4,627.00 4,626.00 4,626.00 0.2K
12:39 4,626.50 4,626.50 4,626.50 4,626.50 0.1K
12:40 4,626.50 4,627.00 4,624.00 4,624.00 0.7K
12:41 4,624.00 4,624.00 4,620.00 4,620.00 1.2K
12:42 4,619.00 4,619.00 4,617.50 4,618.00 0.7K
12:43 4,617.50 4,620.00 4,617.50 4,620.00 0.5K
12:44 4,620.00 4,620.00 4,618.00 4,618.00 0.3K
12:45 4,618.00 4,618.00 4,615.11 4,616.00 1.5K
12:46 4,615.00 4,615.00 4,614.00 4,614.50 1.3K
12:47 4,614.00 4,614.00 4,613.00 4,613.00 0.3K
12:48 4,613.50 4,614.00 4,612.50 4,612.50 0.7K
12:49 4,612.50 4,613.00 4,611.50 4,613.00 1.3K
12:50 4,612.99 4,613.50 4,612.00 4,613.50 0.7K
12:51 4,613.50 4,613.50 4,612.50 4,613.50 2.3K
12:52 4,612.52 4,614.00 4,612.52 4,613.22 0.7K
12:53 4,613.00 4,613.50 4,612.50 4,612.50 0.7K
12:54 4,614.00 4,614.00 4,613.50 4,613.50 0.6K
12:55 4,615.00 4,616.00 4,615.00 4,616.00 1.2K
12:56 4,615.50 4,616.00 4,615.04 4,615.04 0.6K
12:57 4,615.00 4,615.25 4,614.00 4,614.00 3.8K
12:58 4,613.50 4,613.50 4,613.00 4,613.00 0.0K
12:59 4,613.00 4,613.00 4,611.50 4,611.50 2.2K
13:00 4,612.00 4,616.00 4,612.00 4,616.00 4.5K
13:01 4,616.50 4,616.50 4,614.50 4,615.00 2.0K
13:02 4,614.00 4,615.00 4,614.00 4,615.00 1.0K
13:03 4,615.50 4,615.50 4,613.00 4,613.00 1.3K
13:04 4,615.00 4,615.50 4,615.00 4,615.50 0.1K
13:05 4,613.00 4,614.00 4,612.50 4,614.00 1.8K
13:06 4,614.00 4,614.00 4,611.00 4,611.00 1.2K
13:07 4,610.50 4,610.50 4,610.50 4,610.50 0.8K
13:08 4,610.50 4,611.00 4,609.50 4,609.50 1.0K
13:09 4,609.50 4,609.50 4,608.50 4,608.91 0.4K
13:10 4,608.00 4,608.00 4,608.00 4,608.00 0.1K
13:11 4,606.50 4,607.00 4,606.00 4,607.00 0.6K
13:12 4,606.00 4,606.00 4,605.50 4,605.50 0.5K
13:13 4,605.50 4,606.50 4,605.50 4,606.50 0.4K
13:14 4,605.00 4,605.00 4,604.50 4,604.50 0.0K
13:15 4,605.00 4,605.00 4,605.00 4,605.00 0.0K
13:16 4,605.00 4,606.00 4,605.00 4,605.50 0.5K
13:17 4,607.00 4,608.00 4,607.00 4,608.00 0.3K
13:18 4,607.00 4,607.00 4,607.00 4,607.00 0.7K
13:19 4,606.50 4,606.50 4,605.52 4,605.50 0.3K
13:20 4,606.00 4,606.00 4,605.00 4,605.75 0.3K
13:21 4,605.00 4,605.00 4,603.50 4,603.50 0.3K
13:22 4,604.00 4,604.00 4,602.30 4,602.30 0.3K
13:23 4,603.00 4,604.50 4,603.00 4,604.50 2.2K
13:24 4,604.00 4,604.00 4,603.50 4,604.00 0.2K
13:25 4,605.00 4,605.50 4,604.50 4,604.50 0.0K
13:26 4,605.50 4,606.00 4,605.50 4,605.50 0.2K
13:27 4,605.00 4,605.50 4,605.00 4,605.50 0.3K
13:28 4,605.00 4,605.50 4,604.00 4,604.50 0.7K
13:29 4,603.50 4,604.50 4,603.50 4,604.50 1.1K
13:30 4,604.00 4,606.00 4,604.00 4,604.00 1.1K
13:31 4,603.00 4,604.00 4,602.50 4,603.46 0.8K
13:32 4,603.00 4,606.50 4,603.00 4,606.50 0.2K
13:33 4,607.50 4,607.50 4,605.30 4,606.00 1.7K
13:34 4,605.00 4,605.50 4,604.00 4,605.50 0.5K
13:35 4,603.00 4,603.00 4,600.50 4,601.50 7.4K
13:36 4,601.50 4,601.50 4,600.50 4,601.00 0.8K
13:37 4,601.00 4,601.00 4,599.50 4,600.50 3.2K
13:38 4,600.50 4,602.00 4,600.00 4,602.00 0.4K
13:39 4,602.50 4,604.00 4,602.31 4,604.00 0.6K
13:40 4,604.00 4,604.00 4,602.50 4,602.50 0.3K
13:41 4,603.00 4,604.48 4,600.50 4,600.50 1.2K
13:42 4,601.50 4,601.50 4,599.50 4,600.50 0.7K
13:43 4,599.50 4,600.50 4,599.50 4,600.50 0.4K
13:44 4,600.00 4,600.00 4,600.00 4,600.00 0.0K
13:45 4,600.00 4,601.50 4,600.00 4,601.50 0.4K
13:46 4,601.50 4,602.00 4,601.50 4,602.00 0.5K
13:47 4,601.25 4,601.50 4,601.25 4,601.50 0.4K
13:48 4,599.50 4,600.00 4,599.50 4,600.00 0.0K
13:49 4,600.00 4,600.00 4,599.50 4,599.50 0.2K
13:50 4,601.00 4,601.00 4,601.00 4,601.00 0.1K
13:51 4,601.00 4,601.00 4,599.00 4,600.50 0.2K
13:52 4,600.50 4,601.00 4,600.50 4,600.50 0.3K
13:53 4,599.50 4,600.00 4,599.50 4,599.50 0.4K
13:54 4,600.50 4,601.00 4,600.00 4,600.00 0.2K
13:55 4,600.00 4,601.00 4,600.00 4,601.00 0.1K
13:56 4,601.00 4,601.00 4,600.00 4,600.00 0.3K
13:57 4,601.00 4,601.00 4,599.50 4,599.50 0.4K
13:58 4,600.00 4,600.00 4,597.50 4,597.50 1.3K
13:59 4,599.00 4,599.50 4,598.00 4,599.50 1.2K
14:00 4,600.00 4,602.00 4,599.50 4,602.00 9.6K
14:01 4,602.50 4,604.00 4,601.00 4,603.00 3.9K
14:02 4,603.50 4,607.00 4,603.50 4,607.00 7.3K
14:03 4,606.50 4,610.50 4,606.50 4,609.50 9.7K
14:04 4,611.00 4,611.00 4,608.00 4,610.50 4.0K
14:05 4,610.50 4,611.00 4,609.50 4,609.50 2.0K
14:06 4,608.00 4,610.00 4,607.00 4,609.50 0.7K
14:07 4,610.00 4,613.00 4,610.00 4,613.00 4.4K
14:08 4,613.50 4,613.50 4,613.50 4,613.50 0.8K
14:09 4,614.50 4,616.50 4,614.50 4,616.50 1.9K
14:10 4,617.00 4,618.00 4,617.00 4,617.51 1.3K
14:11 4,617.91 4,623.50 4,617.91 4,623.00 2.2K
14:12 4,620.50 4,621.00 4,618.50 4,620.00 3.8K
14:13 4,619.00 4,621.50 4,617.00 4,617.00 5.7K
14:14 4,618.00 4,618.00 4,616.30 4,616.50 1.5K
14:15 4,615.50 4,615.50 4,614.00 4,615.50 0.7K
14:16 4,615.50 4,615.50 4,614.50 4,614.50 0.7K
14:17 4,614.00 4,614.00 4,612.50 4,613.00 1.4K
14:18 4,612.50 4,612.50 4,610.77 4,612.00 2.3K
14:19 4,610.50 4,613.18 4,609.10 4,612.52 2.3K
14:20 4,611.00 4,612.50 4,611.00 4,612.00 0.6K
14:21 4,612.50 4,612.50 4,612.00 4,612.50 1.2K
14:22 4,610.00 4,610.00 4,607.00 4,608.00 3.1K
14:23 4,608.50 4,608.50 4,603.50 4,603.50 1.0K
14:24 4,603.50 4,603.50 4,601.00 4,601.00 1.0K
14:25 4,601.00 4,603.00 4,601.00 4,603.00 5.3K
14:26 4,602.75 4,603.00 4,601.56 4,602.50 5.3K
14:27 4,602.50 4,603.00 4,599.00 4,599.00 1.1K
14:28 4,601.00 4,602.50 4,599.50 4,600.50 15.1K
14:29 4,598.00 4,601.00 4,598.00 4,599.00 9.3K
14:30 4,599.00 4,602.50 4,598.50 4,600.50 20.4K
14:31 4,601.00 4,603.50 4,598.50 4,602.50 6.4K
14:32 4,599.00 4,600.00 4,594.00 4,594.00 3.1K
14:33 4,593.00 4,593.00 4,587.00 4,588.50 3.9K
14:34 4,589.50 4,591.50 4,589.50 4,589.50 5.2K
14:35 4,587.50 4,589.00 4,584.14 4,586.00 3.5K
14:36 4,586.50 4,592.50 4,586.50 4,590.00 8.1K
14:37 4,589.50 4,593.00 4,589.00 4,593.00 4.6K
14:38 4,591.50 4,591.50 4,587.00 4,587.00 5.2K
14:39 4,587.00 4,587.50 4,582.00 4,583.00 1.7K
14:40 4,581.50 4,584.50 4,580.50 4,584.50 21.1K
14:41 4,584.50 4,586.00 4,580.00 4,580.00 4.3K
14:42 4,580.00 4,581.00 4,572.50 4,574.00 3.8K
14:43 4,574.50 4,583.50 4,574.50 4,583.50 2.3K
14:44 4,580.00 4,582.00 4,577.50 4,577.50 1.8K
14:45 4,576.00 4,581.50 4,575.50 4,581.50 5.1K
14:46 4,582.00 4,583.00 4,577.50 4,579.00 4.5K
14:47 4,581.50 4,582.50 4,578.00 4,579.50 0.9K
14:48 4,580.00 4,581.50 4,579.50 4,581.00 1.8K
14:49 4,583.00 4,585.00 4,581.50 4,582.50 1.5K
14:50 4,581.00 4,588.00 4,581.00 4,588.00 3.6K
14:51 4,588.00 4,590.00 4,586.00 4,586.00 0.9K
14:52 4,587.50 4,588.00 4,585.50 4,588.00 1.3K
14:53 4,586.50 4,589.00 4,586.50 4,588.92 0.3K
14:54 4,589.00 4,590.00 4,585.70 4,586.00 1.0K
14:55 4,581.50 4,583.00 4,580.75 4,580.75 9.9K
14:56 4,581.00 4,581.00 4,574.50 4,575.50 3.6K
14:57 4,571.00 4,573.50 4,571.00 4,573.50 3.1K
14:58 4,572.50 4,577.50 4,572.50 4,574.55 2.3K
14:59 4,576.08 4,577.50 4,575.50 4,577.50 0.5K
15:00 4,578.00 4,578.50 4,574.50 4,578.50 2.3K
15:01 4,579.00 4,581.50 4,577.50 4,581.50 4.8K
15:02 4,583.50 4,584.00 4,580.75 4,581.50 2.7K
15:03 4,582.00 4,583.50 4,581.00 4,582.50 1.4K
15:04 4,583.00 4,583.63 4,579.50 4,579.50 3.0K
15:05 4,578.46 4,581.00 4,577.00 4,577.50 3.3K
15:06 4,578.50 4,582.00 4,577.50 4,582.00 0.8K
15:07 4,582.50 4,582.50 4,574.50 4,576.50 1.2K
15:08 4,577.00 4,577.00 4,575.00 4,576.00 3.3K
15:09 4,577.00 4,580.50 4,575.35 4,580.50 1.0K
15:10 4,579.50 4,581.00 4,576.50 4,581.00 2.4K
15:11 4,581.00 4,581.65 4,578.50 4,580.50 1.2K
15:12 4,581.00 4,581.50 4,580.00 4,581.50 0.5K
15:13 4,580.50 4,581.00 4,579.00 4,579.00 0.6K
15:14 4,579.50 4,579.50 4,575.00 4,575.00 0.9K
15:15 4,573.50 4,575.50 4,573.50 4,574.00 1.5K
15:16 4,574.00 4,576.00 4,574.00 4,575.55 4.4K
15:17 4,575.50 4,576.50 4,575.50 4,576.50 1.8K
15:18 4,577.50 4,579.00 4,576.00 4,579.00 1.1K
15:19 4,578.46 4,578.63 4,576.50 4,576.50 0.8K
15:20 4,577.50 4,577.50 4,573.50 4,573.50 1.3K
15:21 4,575.00 4,575.00 4,571.50 4,571.50 1.1K
15:22 4,571.00 4,572.00 4,570.50 4,571.08 1.0K
15:23 4,572.18 4,572.18 4,571.00 4,572.00 1.1K
15:24 4,571.50 4,575.00 4,571.50 4,575.00 0.3K
15:25 4,576.50 4,578.50 4,576.00 4,577.92 4.7K
15:26 4,579.00 4,581.00 4,578.50 4,581.00 1.7K
15:27 4,580.00 4,581.50 4,579.50 4,581.50 0.8K
15:28 4,582.50 4,582.50 4,580.13 4,580.13 0.4K
15:29 4,580.00 4,581.00 4,578.00 4,578.00 1.5K
15:30 4,579.50 4,582.00 4,578.50 4,582.00 1.2K
15:31 4,581.00 4,581.00 4,580.50 4,581.00 1.7K
15:32 4,581.00 4,581.00 4,579.00 4,579.00 4.8K
15:33 4,578.50 4,578.50 4,574.50 4,574.94 2.0K
15:34 4,575.50 4,575.50 4,573.50 4,573.50 0.7K
15:35 4,573.50 4,575.00 4,573.00 4,573.43 2.1K
15:36 4,574.50 4,575.50 4,573.00 4,573.00 0.3K
15:37 4,573.00 4,574.50 4,572.00 4,574.50 2.4K
15:38 4,573.00 4,573.00 4,572.00 4,573.00 1.4K
15:39 4,571.50 4,572.00 4,569.00 4,572.00 1.0K
15:40 4,572.00 4,573.00 4,567.50 4,567.50 1.7K
15:41 4,567.00 4,569.00 4,566.85 4,569.00 1.9K
15:42 4,568.50 4,569.00 4,566.50 4,567.50 1.2K
15:43 4,567.50 4,568.00 4,567.00 4,567.50 0.6K
15:44 4,567.00 4,567.50 4,566.00 4,566.67 0.2K
15:45 4,566.45 4,568.27 4,566.00 4,568.27 0.3K
15:46 4,568.00 4,570.00 4,567.92 4,568.50 3.6K
15:47 4,569.00 4,570.50 4,568.50 4,569.00 1.2K
15:48 4,569.00 4,569.00 4,564.00 4,565.50 3.3K
15:49 4,567.00 4,567.00 4,566.00 4,566.50 0.5K
15:50 4,565.00 4,566.50 4,564.74 4,566.50 2.3K
15:51 4,566.50 4,567.50 4,566.00 4,567.00 0.3K
15:52 4,567.50 4,568.50 4,567.50 4,568.50 0.3K
15:53 4,569.00 4,569.50 4,567.50 4,567.50 1.1K
15:54 4,568.00 4,568.00 4,564.00 4,565.00 1.5K
15:55 4,565.00 4,565.50 4,563.50 4,565.00 1.1K
15:56 4,564.50 4,564.50 4,563.50 4,564.50 2.0K
15:57 4,565.50 4,566.00 4,565.50 4,566.00 1.4K
15:58 4,566.50 4,567.00 4,566.00 4,566.70 1.0K
15:59 4,567.00 4,568.00 4,567.00 4,568.00 0.5K
16:00 4,569.00 4,569.00 4,567.50 4,567.75 2.7K
16:01 4,567.75 4,568.50 4,566.00 4,566.00 1.6K
16:02 4,567.00 4,568.00 4,566.00 4,567.00 1.6K
16:03 4,568.32 4,570.50 4,568.32 4,570.50 1.3K
16:04 4,570.50 4,571.50 4,570.50 4,570.50 0.9K
16:05 4,570.50 4,570.50 4,567.50 4,567.50 1.8K
16:06 4,565.50 4,570.50 4,565.50 4,570.00 3.6K
16:07 4,571.00 4,571.00 4,567.66 4,567.66 1.4K
16:08 4,567.00 4,568.00 4,567.00 4,567.00 0.6K
16:09 4,568.00 4,568.00 4,566.00 4,566.50 0.8K
16:10 4,593.00 4,593.00 4,565.28 4,566.00 1,566.1K
16:11 4,566.50 4,567.00 4,563.50 4,567.00 2.1K
16:12 4,567.00 4,568.00 4,567.00 4,568.00 1.6K
16:13 4,567.50 4,570.00 4,567.50 4,568.50 2.9K
16:14 4,568.00 4,568.50 4,567.50 4,567.53 1.7K
16:15 4,568.50 4,570.00 4,568.50 4,569.00 1.6K
16:16 4,569.00 4,572.50 4,569.00 4,572.50 1.6K
16:17 4,572.50 4,573.00 4,571.00 4,571.00 2.1K
16:18 4,571.00 4,571.00 4,570.00 4,570.00 1.0K
16:19 4,570.50 4,571.50 4,570.00 4,571.50 1.1K
16:20 4,571.50 4,573.50 4,571.50 4,572.50 2.9K
16:21 4,571.50 4,572.50 4,570.50 4,571.00 3.3K
16:22 4,570.50 4,571.50 4,566.00 4,568.50 12.7K
16:23 4,567.50 4,569.50 4,567.00 4,569.00 10.3K
16:24 4,567.00 4,570.50 4,567.00 4,570.00 7.8K
16:25 4,572.00 4,572.00 4,569.00 4,570.50 6.0K
16:26 4,570.50 4,573.00 4,570.50 4,572.00 8.7K
16:27 4,571.00 4,574.00 4,570.50 4,573.50 10.5K
16:28 4,571.50 4,576.00 4,571.50 4,575.00 13.9K
16:29 4,574.00 4,575.00 4,573.50 4,574.00 2.3K
16:35 4,572.00 4,572.00 4,572.00 4,572.00 839.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available