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 4,576.00 4,584.00 4,574.50 4,574.50 19.4K
08:01 4,576.50 4,583.50 4,572.00 4,583.50 2.8K
08:02 4,582.00 4,590.50 4,579.50 4,590.50 16.7K
08:03 4,593.00 4,593.00 4,589.50 4,589.50 2.6K
08:04 4,590.11 4,590.11 4,586.00 4,586.53 4.6K
08:05 4,586.00 4,587.50 4,582.00 4,582.50 0.5K
08:06 4,585.00 4,585.00 4,582.00 4,582.50 0.7K
08:07 4,583.00 4,583.00 4,583.00 4,583.00 0.1K
08:08 4,586.50 4,587.50 4,586.50 4,586.50 2.9K
08:09 4,586.50 4,595.00 4,586.50 4,594.00 2.4K
08:10 4,599.50 4,599.50 4,595.00 4,595.00 12.4K
08:11 4,595.50 4,595.50 4,592.50 4,593.00 1.8K
08:12 4,594.00 4,594.00 4,592.50 4,594.00 2.0K
08:13 4,593.00 4,593.00 4,590.50 4,591.50 0.6K
08:14 4,592.00 4,592.00 4,590.00 4,591.50 0.4K
08:15 4,591.00 4,594.00 4,589.50 4,594.00 1.0K
08:16 4,594.00 4,594.00 4,593.50 4,593.50 0.0K
08:17 4,593.50 4,594.00 4,592.50 4,594.00 0.6K
08:18 4,594.00 4,594.50 4,592.50 4,594.50 0.7K
08:19 4,594.50 4,595.50 4,592.00 4,593.00 7.4K
08:20 4,592.50 4,594.00 4,591.00 4,594.00 2.7K
08:21 4,591.50 4,592.00 4,590.00 4,590.00 2.7K
08:22 4,591.50 4,591.50 4,589.50 4,589.50 1.3K
08:23 4,588.50 4,590.00 4,585.00 4,585.00 0.6K
08:24 4,585.50 4,585.50 4,583.00 4,583.00 0.0K
08:25 4,582.50 4,586.50 4,582.50 4,586.50 1.2K
08:26 4,586.67 4,587.50 4,586.67 4,587.50 2.0K
08:27 4,587.00 4,590.00 4,586.50 4,590.00 1.6K
08:28 4,590.00 4,590.00 4,588.00 4,588.50 1.7K
08:29 4,589.00 4,589.00 4,587.50 4,589.00 0.8K
08:30 4,588.50 4,589.50 4,588.50 4,589.50 0.3K
08:31 4,590.00 4,595.50 4,590.00 4,595.50 3.0K
08:32 4,595.95 4,597.50 4,595.95 4,597.50 1.3K
08:33 4,595.00 4,596.00 4,594.50 4,594.50 0.8K
08:34 4,593.50 4,594.50 4,592.50 4,593.50 2.2K
08:35 4,593.50 4,593.50 4,589.00 4,589.50 1.6K
08:36 4,589.50 4,590.00 4,586.00 4,586.00 2.3K
08:37 4,587.50 4,589.00 4,587.50 4,589.00 1.1K
08:38 4,589.00 4,589.00 4,588.00 4,589.00 0.9K
08:39 4,588.00 4,590.00 4,587.50 4,588.50 4.1K
08:40 4,588.00 4,588.00 4,588.00 4,588.00 0.4K
08:41 4,589.00 4,591.50 4,588.50 4,590.50 1.7K
08:42 4,590.50 4,591.50 4,590.50 4,590.50 2.5K
08:43 4,590.50 4,593.00 4,590.50 4,591.50 0.9K
08:44 4,591.50 4,591.50 4,588.00 4,588.50 0.4K
08:45 4,588.50 4,589.50 4,584.50 4,584.50 1.1K
08:46 4,583.50 4,586.00 4,583.50 4,586.00 1.0K
08:47 4,586.00 4,586.00 4,585.50 4,585.50 0.7K
08:48 4,586.00 4,586.00 4,582.00 4,582.00 0.1K
08:49 4,581.50 4,581.50 4,580.50 4,581.50 0.4K
08:50 4,583.00 4,583.50 4,583.00 4,583.50 0.3K
08:51 4,583.00 4,583.50 4,581.50 4,581.50 0.4K
08:52 4,583.00 4,583.00 4,581.50 4,582.94 0.7K
08:53 4,582.00 4,583.00 4,581.00 4,581.71 1.0K
08:54 4,581.00 4,582.00 4,580.00 4,582.00 0.6K
08:55 4,582.00 4,582.50 4,581.00 4,581.00 0.6K
08:56 4,581.00 4,581.00 4,581.00 4,581.00 0.0K
08:57 4,580.00 4,580.00 4,577.50 4,578.50 0.7K
08:58 4,580.50 4,583.50 4,580.50 4,583.50 0.8K
08:59 4,584.00 4,584.00 4,580.00 4,580.00 2.0K
09:00 4,580.50 4,581.50 4,577.00 4,577.00 0.8K
09:01 4,575.00 4,578.50 4,575.00 4,578.50 1.5K
09:02 4,578.50 4,578.50 4,574.50 4,574.50 0.2K
09:03 4,574.45 4,577.50 4,574.45 4,575.50 0.1K
09:04 4,576.94 4,580.00 4,576.94 4,580.00 0.7K
09:05 4,580.00 4,581.50 4,580.00 4,581.50 0.3K
09:06 4,581.50 4,582.50 4,581.50 4,582.28 0.2K
09:07 4,581.00 4,581.00 4,581.00 4,581.00 0.0K
09:08 4,579.50 4,581.00 4,579.50 4,581.00 0.0K
09:09 4,581.00 4,584.50 4,581.00 4,584.21 0.9K
09:10 4,584.50 4,585.00 4,583.50 4,583.50 0.3K
09:11 4,583.50 4,584.00 4,581.00 4,582.50 0.5K
09:12 4,583.00 4,583.00 4,582.00 4,582.00 0.8K
09:13 4,582.00 4,582.50 4,581.50 4,581.64 0.6K
09:14 4,582.50 4,583.00 4,581.00 4,581.50 0.5K
09:15 4,582.00 4,584.00 4,582.00 4,582.50 0.2K
09:16 4,585.00 4,585.00 4,583.50 4,583.50 0.7K
09:17 4,584.50 4,584.50 4,582.01 4,583.50 0.1K
09:18 4,581.50 4,581.50 4,581.50 4,581.50 0.0K
09:19 4,583.00 4,583.50 4,582.00 4,583.50 0.0K
09:20 4,583.00 4,583.50 4,583.00 4,583.50 0.4K
09:21 4,583.50 4,583.50 4,583.50 4,583.50 0.1K
09:22 4,582.50 4,583.25 4,582.50 4,583.25 0.0K
09:23 4,584.00 4,584.00 4,583.00 4,583.00 0.0K
09:24 4,583.24 4,583.24 4,582.87 4,582.87 0.3K
09:25 4,582.50 4,584.00 4,582.50 4,584.00 0.1K
09:26 4,584.00 4,585.50 4,584.00 4,585.50 1.6K
09:27 4,586.50 4,586.50 4,584.00 4,585.00 0.2K
09:28 4,585.00 4,586.50 4,585.00 4,585.50 1.2K
09:29 4,586.50 4,586.50 4,586.00 4,586.00 0.1K
09:30 4,584.50 4,586.00 4,584.50 4,584.50 0.7K
09:31 4,585.00 4,585.75 4,585.00 4,585.50 0.1K
09:32 4,584.00 4,585.00 4,584.00 4,585.00 0.0K
09:33 4,585.50 4,586.50 4,585.00 4,585.00 0.3K
09:34 4,586.00 4,586.50 4,586.00 4,586.50 0.4K
09:35 4,585.00 4,585.56 4,585.00 4,585.56 0.1K
09:37 4,584.50 4,586.00 4,581.50 4,582.50 0.6K
09:38 4,580.50 4,581.50 4,580.00 4,581.50 0.0K
09:39 4,580.50 4,582.00 4,580.50 4,581.29 0.2K
09:40 4,580.50 4,583.00 4,580.50 4,582.00 1.1K
09:41 4,582.00 4,583.50 4,580.50 4,581.25 0.6K
09:42 4,580.00 4,581.00 4,579.00 4,579.44 0.3K
09:43 4,579.00 4,579.50 4,578.44 4,579.50 0.3K
09:44 4,579.50 4,579.50 4,579.50 4,579.50 0.6K
09:45 4,580.00 4,580.00 4,578.50 4,580.00 0.0K
09:46 4,580.00 4,583.50 4,580.00 4,583.50 3.0K
09:47 4,582.50 4,582.50 4,581.50 4,582.00 0.1K
09:48 4,583.00 4,584.00 4,583.00 4,584.00 0.7K
09:49 4,583.00 4,584.34 4,583.00 4,584.34 1.0K
09:50 4,583.50 4,584.00 4,583.50 4,584.00 0.5K
09:51 4,585.00 4,585.00 4,584.00 4,584.50 0.1K
09:52 4,584.50 4,585.00 4,582.10 4,582.10 1.5K
09:53 4,583.50 4,583.50 4,581.50 4,582.00 0.3K
09:54 4,581.50 4,582.00 4,579.00 4,582.00 0.6K
09:55 4,583.00 4,583.00 4,581.77 4,582.50 1.8K
09:56 4,581.50 4,582.50 4,581.50 4,582.00 0.8K
09:57 4,581.50 4,581.50 4,581.50 4,581.50 0.0K
09:58 4,581.50 4,581.50 4,581.50 4,581.50 0.0K
09:59 4,580.50 4,580.50 4,580.00 4,580.00 0.7K
10:00 4,578.50 4,578.50 4,575.50 4,576.00 2.1K
10:01 4,577.00 4,577.00 4,577.00 4,577.00 0.0K
10:02 4,577.00 4,578.00 4,576.50 4,576.50 1.5K
10:03 4,578.00 4,579.50 4,575.50 4,575.50 1.8K
10:04 4,576.50 4,577.50 4,576.50 4,577.50 1.6K
10:05 4,577.00 4,577.00 4,574.50 4,576.00 1.1K
10:06 4,575.50 4,576.50 4,574.50 4,576.50 3.5K
10:07 4,576.50 4,577.00 4,576.50 4,577.00 0.2K
10:08 4,574.50 4,574.50 4,574.50 4,574.50 0.5K
10:09 4,576.00 4,576.00 4,571.50 4,571.50 2.0K
10:15 4,570.00 4,576.00 4,570.00 4,575.55 725.7K
10:16 4,576.50 4,581.00 4,575.86 4,581.00 2.1K
10:17 4,579.50 4,581.50 4,579.50 4,580.50 1.8K
10:18 4,581.00 4,581.50 4,580.50 4,581.50 0.9K
10:19 4,580.50 4,582.00 4,580.04 4,582.00 1.8K
10:20 4,581.00 4,582.00 4,581.00 4,582.00 0.9K
10:21 4,584.00 4,584.50 4,582.75 4,582.75 2.4K
10:22 4,582.00 4,584.50 4,581.00 4,584.00 1.2K
10:23 4,583.60 4,583.60 4,582.50 4,582.50 0.2K
10:24 4,580.50 4,581.00 4,580.14 4,581.00 0.1K
10:25 4,581.50 4,581.50 4,581.50 4,581.50 0.0K
10:26 4,580.50 4,581.00 4,580.00 4,580.00 0.2K
10:27 4,580.50 4,581.00 4,580.00 4,580.50 0.3K
10:28 4,581.00 4,581.00 4,581.00 4,581.00 0.4K
10:29 4,581.00 4,581.00 4,579.50 4,580.00 0.1K
10:30 4,580.00 4,580.50 4,579.50 4,580.50 0.8K
10:31 4,580.10 4,580.10 4,579.31 4,579.31 0.0K
10:32 4,580.50 4,580.50 4,579.00 4,580.50 0.0K
10:33 4,580.50 4,581.50 4,580.50 4,581.50 0.1K
10:34 4,580.00 4,580.00 4,580.00 4,580.00 0.1K
10:35 4,579.50 4,580.00 4,579.00 4,580.00 0.3K
10:36 4,580.00 4,580.50 4,580.00 4,580.50 0.3K
10:37 4,581.00 4,581.00 4,580.00 4,581.00 0.0K
10:38 4,581.00 4,581.00 4,580.00 4,581.00 0.5K
10:39 4,579.50 4,580.50 4,579.00 4,580.50 0.0K
10:40 4,579.50 4,579.50 4,578.00 4,578.00 0.4K
10:41 4,578.00 4,578.00 4,574.50 4,575.00 4.5K
10:42 4,575.50 4,575.50 4,575.50 4,575.50 0.2K
10:43 4,575.50 4,576.00 4,574.50 4,574.50 0.5K
10:44 4,575.00 4,575.00 4,573.50 4,574.00 1.6K
10:45 4,574.50 4,575.50 4,574.50 4,575.50 0.4K
10:46 4,575.50 4,575.50 4,573.50 4,573.50 1.0K
10:47 4,573.00 4,574.00 4,572.50 4,574.00 1.4K
10:48 4,575.00 4,575.00 4,574.50 4,575.00 0.4K
10:49 4,575.00 4,576.00 4,575.00 4,576.00 5.3K
10:50 4,573.00 4,574.50 4,569.00 4,570.00 41.9K
10:51 4,570.00 4,570.00 4,565.00 4,568.00 36.9K
10:52 4,565.00 4,566.50 4,561.50 4,563.00 41.6K
10:53 4,564.50 4,566.00 4,561.50 4,566.00 30.3K
10:54 4,565.00 4,568.00 4,563.50 4,567.50 33.5K
10:55 4,567.50 4,570.00 4,567.00 4,569.50 34.9K
10:56 4,568.50 4,570.50 4,567.50 4,570.50 34.0K
10:57 4,568.00 4,571.00 4,568.00 4,570.50 37.2K
10:58 4,569.00 4,570.00 4,568.50 4,570.00 37.5K
10:59 4,568.50 4,569.00 4,567.50 4,568.50 32.9K
11:00 4,567.50 4,571.00 4,567.50 4,570.60 11.3K
11:01 4,571.00 4,572.00 4,567.50 4,570.00 13.5K
11:02 4,570.00 4,570.00 4,568.50 4,569.50 1.0K
11:03 4,569.00 4,575.00 4,569.00 4,573.00 1.4K
11:04 4,572.96 4,575.50 4,572.96 4,575.50 0.9K
11:05 4,575.00 4,577.50 4,575.00 4,577.50 2.7K
11:06 4,578.00 4,578.50 4,574.00 4,576.00 2.1K
11:07 4,576.50 4,576.50 4,575.50 4,576.00 2.8K
11:08 4,575.50 4,578.00 4,575.50 4,576.96 1.5K
11:09 4,577.50 4,577.50 4,576.00 4,576.50 1.5K
11:10 4,576.50 4,577.00 4,576.50 4,577.00 0.4K
11:11 4,578.50 4,578.50 4,577.00 4,577.50 0.8K
11:12 4,578.50 4,579.00 4,578.00 4,579.00 2.1K
11:13 4,577.50 4,578.14 4,575.00 4,576.50 3.3K
11:14 4,576.50 4,579.00 4,576.22 4,578.50 0.9K
11:15 4,578.00 4,578.00 4,576.16 4,576.16 0.6K
11:16 4,577.50 4,577.50 4,576.00 4,577.50 0.6K
11:17 4,577.50 4,578.00 4,577.00 4,577.00 0.7K
11:18 4,577.00 4,578.00 4,576.50 4,578.00 0.6K
11:19 4,578.50 4,578.50 4,575.50 4,575.50 1.5K
11:20 4,575.00 4,577.50 4,575.00 4,577.50 1.1K
11:21 4,577.00 4,578.50 4,577.00 4,578.50 0.4K
11:22 4,577.50 4,578.50 4,577.50 4,578.50 1.5K
11:23 4,578.50 4,579.00 4,578.20 4,579.00 1.3K
11:24 4,578.00 4,579.00 4,577.50 4,577.50 0.5K
11:25 4,577.50 4,579.00 4,575.00 4,578.00 4.4K
11:26 4,576.00 4,577.50 4,575.50 4,577.46 19.2K
11:27 4,577.50 4,577.50 4,575.00 4,576.50 12.5K
11:28 4,577.00 4,577.00 4,577.00 4,577.00 2.2K
11:29 4,577.50 4,578.00 4,577.00 4,577.00 1.0K
11:30 4,578.50 4,578.50 4,576.18 4,577.50 1.2K
11:31 4,574.00 4,574.50 4,571.50 4,571.50 4.0K
11:32 4,570.00 4,571.00 4,569.82 4,570.00 18.9K
11:33 4,570.00 4,570.50 4,569.50 4,570.50 6.0K
11:34 4,570.50 4,570.50 4,570.00 4,570.00 0.2K
11:35 4,570.50 4,572.50 4,570.50 4,572.50 2.3K
11:36 4,573.00 4,576.50 4,573.00 4,576.50 2.1K
11:37 4,577.50 4,578.50 4,576.50 4,578.00 1.5K
11:38 4,578.00 4,578.00 4,577.00 4,577.50 1.0K
11:39 4,577.00 4,577.00 4,574.50 4,574.50 0.5K
11:40 4,575.50 4,575.50 4,573.06 4,574.00 2.7K
11:41 4,574.00 4,574.50 4,574.00 4,574.50 0.6K
11:42 4,574.50 4,575.00 4,573.50 4,573.50 0.1K
11:43 4,575.50 4,576.00 4,574.50 4,576.00 0.0K
11:44 4,575.43 4,576.00 4,573.00 4,573.50 7.1K
11:45 4,575.00 4,576.00 4,574.13 4,574.13 2.1K
11:46 4,575.00 4,575.00 4,574.00 4,574.00 0.1K
11:47 4,573.50 4,573.50 4,572.50 4,572.50 0.0K
11:48 4,572.50 4,572.50 4,571.46 4,571.50 0.2K
11:49 4,573.00 4,574.00 4,572.50 4,572.50 0.6K
11:50 4,572.50 4,574.25 4,572.50 4,574.25 0.2K
11:51 4,573.00 4,575.00 4,573.00 4,573.50 4.2K
11:52 4,573.50 4,573.50 4,572.50 4,572.50 0.1K
11:53 4,572.50 4,573.50 4,572.50 4,572.50 0.4K
11:54 4,573.00 4,574.00 4,572.00 4,574.00 0.9K
11:55 4,573.00 4,575.00 4,572.50 4,575.00 2.3K
11:56 4,573.50 4,573.50 4,573.00 4,573.00 0.2K
11:57 4,572.98 4,574.50 4,572.98 4,574.50 0.3K
11:58 4,575.00 4,576.00 4,575.00 4,576.00 0.7K
11:59 4,576.50 4,576.50 4,575.50 4,576.50 1.2K
12:00 4,576.00 4,577.00 4,575.75 4,577.00 0.3K
12:01 4,576.50 4,577.00 4,575.50 4,576.00 0.5K
12:02 4,574.00 4,574.50 4,571.50 4,571.50 1.4K
12:03 4,572.00 4,572.00 4,570.50 4,571.50 0.3K
12:04 4,572.00 4,572.00 4,572.00 4,572.00 0.0K
12:05 4,571.00 4,571.00 4,569.00 4,569.50 2.5K
12:06 4,570.50 4,571.75 4,569.50 4,571.00 0.3K
12:07 4,572.00 4,573.00 4,571.00 4,571.00 0.8K
12:08 4,570.50 4,573.00 4,570.50 4,573.00 1.0K
12:09 4,574.00 4,574.00 4,571.50 4,572.50 0.5K
12:10 4,572.50 4,579.00 4,572.00 4,576.00 6.1K
12:11 4,574.50 4,580.00 4,573.00 4,579.50 0.4K
12:12 4,579.00 4,579.00 4,577.00 4,577.00 0.1K
12:13 4,577.00 4,579.00 4,577.00 4,578.00 0.2K
12:14 4,578.00 4,578.00 4,575.50 4,576.00 0.2K
12:15 4,574.00 4,575.00 4,574.00 4,575.00 0.3K
12:16 4,575.00 4,575.50 4,573.50 4,575.00 1.3K
12:17 4,575.00 4,576.00 4,575.00 4,576.00 0.5K
12:18 4,576.50 4,576.50 4,575.00 4,575.50 0.4K
12:19 4,576.00 4,576.00 4,575.00 4,575.50 0.3K
12:20 4,575.50 4,576.00 4,575.00 4,575.50 0.5K
12:21 4,575.50 4,575.50 4,572.00 4,572.00 0.7K
12:22 4,572.00 4,572.50 4,571.00 4,571.00 0.3K
12:23 4,571.50 4,571.50 4,570.50 4,570.50 0.0K
12:24 4,570.50 4,571.00 4,569.95 4,570.00 0.2K
12:25 4,570.50 4,571.00 4,569.19 4,571.00 0.4K
12:26 4,571.50 4,573.00 4,571.50 4,573.00 0.3K
12:27 4,573.00 4,574.00 4,573.00 4,573.50 0.3K
12:28 4,572.00 4,573.50 4,572.00 4,573.50 0.8K
12:29 4,573.50 4,575.00 4,573.05 4,575.00 0.6K
12:30 4,575.00 4,575.50 4,572.00 4,572.00 1.0K
12:31 4,571.50 4,572.50 4,571.50 4,572.50 0.5K
12:32 4,572.50 4,574.00 4,571.00 4,574.00 0.4K
12:33 4,574.00 4,574.00 4,573.50 4,574.00 0.1K
12:34 4,573.38 4,575.00 4,573.00 4,574.00 0.3K
12:35 4,574.50 4,574.50 4,572.75 4,573.50 0.3K
12:36 4,573.50 4,573.50 4,571.00 4,571.00 0.3K
12:37 4,570.50 4,570.50 4,568.00 4,569.50 0.4K
12:38 4,568.50 4,569.00 4,568.50 4,568.50 0.3K
12:39 4,569.00 4,569.00 4,567.00 4,568.00 0.4K
12:40 4,564.00 4,564.50 4,563.50 4,563.50 3.0K
12:41 4,564.00 4,565.50 4,562.50 4,562.50 0.3K
12:42 4,562.00 4,562.50 4,562.00 4,562.50 0.1K
12:43 4,563.00 4,563.00 4,561.00 4,561.50 0.7K
12:44 4,560.50 4,561.50 4,560.00 4,561.17 0.9K
12:45 4,561.50 4,563.50 4,561.50 4,563.50 0.1K
12:46 4,563.50 4,566.50 4,563.50 4,566.50 3.9K
12:47 4,567.00 4,568.79 4,566.00 4,568.79 1.1K
12:48 4,569.00 4,569.00 4,567.00 4,568.00 0.8K
12:49 4,568.00 4,568.50 4,567.00 4,568.50 16.0K
12:50 4,568.00 4,568.50 4,568.00 4,568.50 1.0K
12:51 4,569.00 4,569.50 4,568.50 4,569.50 0.5K
12:52 4,570.00 4,570.50 4,569.25 4,569.50 0.3K
12:53 4,568.50 4,570.00 4,568.50 4,570.00 0.4K
12:54 4,570.00 4,570.00 4,568.50 4,569.00 1.9K
12:55 4,570.00 4,570.39 4,569.50 4,570.39 0.5K
12:56 4,570.50 4,570.50 4,570.00 4,570.00 0.2K
12:57 4,569.00 4,570.00 4,569.00 4,569.50 1.3K
12:58 4,569.50 4,571.00 4,569.00 4,569.50 1.0K
12:59 4,570.00 4,570.00 4,569.00 4,569.00 0.2K
13:00 4,569.50 4,571.00 4,568.50 4,570.50 3.5K
13:01 4,571.50 4,573.50 4,571.50 4,572.50 0.2K
13:02 4,572.50 4,572.50 4,571.50 4,571.50 0.8K
13:03 4,572.00 4,572.50 4,571.50 4,571.50 0.1K
13:04 4,572.50 4,572.50 4,572.00 4,572.00 0.7K
13:05 4,571.50 4,572.50 4,562.50 4,562.50 8.7K
13:06 4,564.00 4,569.50 4,564.00 4,569.00 0.9K
13:07 4,568.50 4,570.50 4,568.50 4,570.50 1.5K
13:08 4,570.00 4,570.00 4,570.00 4,570.00 0.1K
13:09 4,571.00 4,571.50 4,571.00 4,571.00 0.7K
13:10 4,569.58 4,571.00 4,569.58 4,571.00 0.5K
13:11 4,571.00 4,572.00 4,570.00 4,572.00 1.2K
13:12 4,571.00 4,572.00 4,570.00 4,571.00 1.2K
13:13 4,572.00 4,572.00 4,571.50 4,571.50 0.2K
13:14 4,572.00 4,573.00 4,572.00 4,573.00 0.1K
13:15 4,573.50 4,574.00 4,572.00 4,573.00 0.5K
13:16 4,572.00 4,572.00 4,570.50 4,570.50 0.2K
13:17 4,571.00 4,571.50 4,570.50 4,571.00 0.9K
13:18 4,570.00 4,571.00 4,570.00 4,571.00 0.8K
13:19 4,571.50 4,571.50 4,570.42 4,570.42 0.4K
13:20 4,570.00 4,570.50 4,568.00 4,568.00 0.6K
13:21 4,568.00 4,568.00 4,566.00 4,566.00 0.8K
13:22 4,565.00 4,565.50 4,563.00 4,563.00 1.0K
13:23 4,563.00 4,564.00 4,563.00 4,564.00 1.2K
13:24 4,564.00 4,564.50 4,564.00 4,564.50 0.3K
13:25 4,565.00 4,565.50 4,563.50 4,563.50 0.0K
13:26 4,563.50 4,563.50 4,563.00 4,563.50 0.7K
13:27 4,564.00 4,564.00 4,562.50 4,563.55 0.2K
13:28 4,564.00 4,564.50 4,562.50 4,563.50 3.3K
13:29 4,564.50 4,565.00 4,564.25 4,565.00 0.3K
13:30 4,563.50 4,565.00 4,563.08 4,563.08 2.1K
13:31 4,563.00 4,563.50 4,563.00 4,563.00 1.6K
13:32 4,561.50 4,562.50 4,561.00 4,561.00 63.4K
13:33 4,559.50 4,559.50 4,558.50 4,559.50 1.3K
13:34 4,560.00 4,560.00 4,559.00 4,559.50 1.6K
13:35 4,558.50 4,559.12 4,557.00 4,557.50 0.5K
13:36 4,558.50 4,558.50 4,556.50 4,557.50 1.5K
13:37 4,557.50 4,558.50 4,557.50 4,558.50 0.6K
13:38 4,558.00 4,558.50 4,557.00 4,557.00 0.3K
13:39 4,557.52 4,558.50 4,556.50 4,556.50 1.5K
13:40 4,556.00 4,557.09 4,555.50 4,557.09 2.7K
13:41 4,556.00 4,558.00 4,556.00 4,557.00 0.4K
13:42 4,556.50 4,558.50 4,556.50 4,558.50 0.2K
13:43 4,559.00 4,559.00 4,556.50 4,558.00 1.2K
13:44 4,557.50 4,558.00 4,557.00 4,558.00 1.1K
13:45 4,558.00 4,560.50 4,558.00 4,560.00 1.0K
13:46 4,561.00 4,562.00 4,560.00 4,560.00 0.7K
13:47 4,561.50 4,561.50 4,561.00 4,561.00 0.1K
13:48 4,561.50 4,562.50 4,561.50 4,562.50 1.2K
13:49 4,562.50 4,562.50 4,560.00 4,560.00 0.4K
13:50 4,560.50 4,560.50 4,560.50 4,560.50 0.9K
13:51 4,560.50 4,561.00 4,559.50 4,559.50 0.6K
13:52 4,560.50 4,562.00 4,560.00 4,562.00 0.9K
13:53 4,562.50 4,562.50 4,560.50 4,560.50 0.3K
13:54 4,560.00 4,562.50 4,560.00 4,561.75 1.4K
13:55 4,562.50 4,562.50 4,561.00 4,561.98 0.2K
13:56 4,560.00 4,560.00 4,559.50 4,559.50 0.2K
13:57 4,559.50 4,560.50 4,559.50 4,560.50 0.6K
13:58 4,561.50 4,562.00 4,561.00 4,562.00 0.5K
13:59 4,562.00 4,562.00 4,561.75 4,562.00 0.3K
14:00 4,562.00 4,566.50 4,562.00 4,566.50 6.7K
14:01 4,566.50 4,566.50 4,566.00 4,566.50 0.8K
14:02 4,566.50 4,571.00 4,566.00 4,569.00 7.2K
14:03 4,569.50 4,570.50 4,569.50 4,569.50 1.7K
14:04 4,570.00 4,571.00 4,570.00 4,571.00 0.7K
14:05 4,570.00 4,571.15 4,569.08 4,569.08 0.4K
14:06 4,568.50 4,570.00 4,568.50 4,570.00 0.8K
14:07 4,569.00 4,569.50 4,568.50 4,569.00 0.3K
14:08 4,569.50 4,569.50 4,569.00 4,569.50 0.9K
14:09 4,570.00 4,573.35 4,570.00 4,573.35 4.8K
14:10 4,573.50 4,573.50 4,572.00 4,572.00 1.4K
14:11 4,572.00 4,572.00 4,570.50 4,570.50 1.3K
14:12 4,571.00 4,572.50 4,571.00 4,572.50 1.1K
14:13 4,571.50 4,573.50 4,571.50 4,573.50 1.7K
14:14 4,573.50 4,573.50 4,572.00 4,572.00 0.8K
14:15 4,572.50 4,573.50 4,572.50 4,572.50 0.4K
14:16 4,571.50 4,572.02 4,571.50 4,572.00 0.3K
14:17 4,571.00 4,571.50 4,570.50 4,571.50 2.4K
14:18 4,570.50 4,570.50 4,570.00 4,570.50 0.4K
14:19 4,570.50 4,570.50 4,567.50 4,568.50 1.1K
14:20 4,568.50 4,570.00 4,568.50 4,570.00 0.4K
14:21 4,569.00 4,569.00 4,567.50 4,567.50 3.0K
14:22 4,568.00 4,569.50 4,568.00 4,569.50 0.9K
14:23 4,568.50 4,569.00 4,566.50 4,566.52 1.0K
14:24 4,567.50 4,569.00 4,567.50 4,568.50 0.4K
14:25 4,569.00 4,570.50 4,568.50 4,570.50 0.5K
14:26 4,569.50 4,570.50 4,569.50 4,570.50 0.4K
14:27 4,570.00 4,575.00 4,569.00 4,575.00 4.5K
14:28 4,574.50 4,579.00 4,574.50 4,578.00 4.4K
14:29 4,578.50 4,578.50 4,576.00 4,576.00 2.8K
14:30 4,579.50 4,579.50 4,572.50 4,574.50 18.2K
14:31 4,575.00 4,577.50 4,574.50 4,576.50 9.5K
14:32 4,574.50 4,576.50 4,568.00 4,568.50 7.9K
14:33 4,570.00 4,570.00 4,566.00 4,567.50 2.1K
14:34 4,570.00 4,570.50 4,567.00 4,569.00 3.8K
14:35 4,570.00 4,570.00 4,566.55 4,569.50 4.9K
14:36 4,571.00 4,572.50 4,570.50 4,570.50 1.0K
14:37 4,569.50 4,575.50 4,569.50 4,574.50 4.1K
14:38 4,574.50 4,575.00 4,570.00 4,570.00 4.9K
14:39 4,570.00 4,573.00 4,570.00 4,573.00 0.9K
14:40 4,574.00 4,575.50 4,573.50 4,574.50 2.1K
14:41 4,572.50 4,572.55 4,566.50 4,566.50 3.3K
14:42 4,568.50 4,569.00 4,567.00 4,568.00 0.3K
14:43 4,568.00 4,574.00 4,568.00 4,573.00 3.3K
14:44 4,574.00 4,574.00 4,572.00 4,572.05 1.6K
14:45 4,572.00 4,572.00 4,569.50 4,571.50 3.9K
14:46 4,569.00 4,569.50 4,567.00 4,568.50 1.3K
14:47 4,568.50 4,572.00 4,568.50 4,572.00 1.7K
14:48 4,572.50 4,575.00 4,571.55 4,575.00 4.6K
14:49 4,574.50 4,575.00 4,572.50 4,574.00 3.2K
14:50 4,575.50 4,575.50 4,571.00 4,572.00 6.1K
14:51 4,575.00 4,578.03 4,574.00 4,577.50 3.7K
14:52 4,578.50 4,578.50 4,578.00 4,578.00 0.4K
14:53 4,578.00 4,580.50 4,578.00 4,580.00 1.3K
14:54 4,581.00 4,581.50 4,579.61 4,579.79 2.8K
14:55 4,581.00 4,581.00 4,578.50 4,578.50 1.3K
14:56 4,581.50 4,582.50 4,581.50 4,581.50 3.1K
14:57 4,582.50 4,584.50 4,582.50 4,584.50 2.7K
14:58 4,584.00 4,584.00 4,581.50 4,581.50 1.2K
14:59 4,582.50 4,584.00 4,580.00 4,584.00 3.4K
15:00 4,584.00 4,584.00 4,582.50 4,584.00 1.3K
15:01 4,583.50 4,587.50 4,583.00 4,587.50 4.5K
15:02 4,588.50 4,588.50 4,586.50 4,587.50 2.7K
15:03 4,587.50 4,588.00 4,586.00 4,586.00 2.0K
15:04 4,587.50 4,591.50 4,587.50 4,591.00 1.3K
15:05 4,593.50 4,595.50 4,591.00 4,591.50 3.0K
15:06 4,591.60 4,595.50 4,591.00 4,595.00 1.6K
15:07 4,594.00 4,596.50 4,594.00 4,596.50 1.4K
15:08 4,597.50 4,599.00 4,597.50 4,599.00 0.6K
15:09 4,599.00 4,599.50 4,595.00 4,595.50 5.0K
15:10 4,597.00 4,597.50 4,594.50 4,595.50 1.9K
15:11 4,595.50 4,597.00 4,595.50 4,597.00 1.8K
15:12 4,597.00 4,598.50 4,597.00 4,597.50 0.5K
15:13 4,597.53 4,599.50 4,597.53 4,598.00 1.9K
15:14 4,599.00 4,599.00 4,595.50 4,595.50 1.2K
15:15 4,596.00 4,597.50 4,595.50 4,597.50 1.4K
15:16 4,596.50 4,597.50 4,594.50 4,597.50 3.6K
15:17 4,597.00 4,601.00 4,596.50 4,600.50 4.4K
15:18 4,599.50 4,600.00 4,595.50 4,597.00 1.7K
15:19 4,594.00 4,595.00 4,594.00 4,595.00 2.1K
15:20 4,594.00 4,595.50 4,594.00 4,595.50 1.2K
15:21 4,595.00 4,595.50 4,595.00 4,595.50 0.4K
15:22 4,595.50 4,596.00 4,593.00 4,596.00 2.8K
15:23 4,595.00 4,596.00 4,595.00 4,596.00 0.2K
15:24 4,595.00 4,598.50 4,595.00 4,598.50 1.7K
15:25 4,598.00 4,599.50 4,596.00 4,599.50 2.9K
15:26 4,599.50 4,599.50 4,596.00 4,596.00 0.9K
15:27 4,596.00 4,597.00 4,595.50 4,596.67 0.8K
15:28 4,596.50 4,598.00 4,596.00 4,596.00 0.5K
15:29 4,595.50 4,595.50 4,595.50 4,595.50 0.7K
15:30 4,594.00 4,595.00 4,593.50 4,595.00 0.9K
15:31 4,595.50 4,597.00 4,595.50 4,596.50 0.7K
15:32 4,598.00 4,598.00 4,594.00 4,594.86 1.7K
15:33 4,595.22 4,595.22 4,591.50 4,591.50 2.6K
15:34 4,591.50 4,592.00 4,591.34 4,591.34 7.0K
15:35 4,591.00 4,591.75 4,589.50 4,591.00 17.2K
15:36 4,591.50 4,594.00 4,591.25 4,594.00 1.3K
15:37 4,593.75 4,596.00 4,593.50 4,595.50 2.9K
15:38 4,595.50 4,597.50 4,595.50 4,596.00 11.7K
15:39 4,596.50 4,597.00 4,595.00 4,597.00 5.3K
15:40 4,597.50 4,597.50 4,594.50 4,596.00 8.0K
15:41 4,596.00 4,598.00 4,596.00 4,597.00 6.9K
15:42 4,597.00 4,597.00 4,595.00 4,595.00 10.0K
15:43 4,594.00 4,595.50 4,593.00 4,593.50 5.5K
15:44 4,593.50 4,596.00 4,593.00 4,594.00 1.5K
15:45 4,594.00 4,595.50 4,593.50 4,595.50 1.7K
15:46 4,595.00 4,597.00 4,594.00 4,595.50 9.5K
15:47 4,596.00 4,596.00 4,593.50 4,594.50 6.0K
15:48 4,596.00 4,596.00 4,594.50 4,594.76 1.3K
15:49 4,594.50 4,595.50 4,594.50 4,595.24 0.4K
15:50 4,596.50 4,597.00 4,595.00 4,595.50 3.6K
15:51 4,595.75 4,596.00 4,595.75 4,596.00 1.7K
15:52 4,595.50 4,605.50 4,594.50 4,602.50 82.5K
15:53 4,601.50 4,602.00 4,601.00 4,601.00 4.2K
15:54 4,601.50 4,601.50 4,598.50 4,599.00 2.4K
15:55 4,598.50 4,598.50 4,597.00 4,597.00 1.8K
15:56 4,597.50 4,597.50 4,596.00 4,597.50 0.6K
15:57 4,597.50 4,599.00 4,597.50 4,599.00 1.1K
15:58 4,599.50 4,600.25 4,598.50 4,599.50 2.3K
15:59 4,599.50 4,601.00 4,599.50 4,601.00 2.7K
16:00 4,601.50 4,602.75 4,601.00 4,602.75 2.0K
16:01 4,602.00 4,603.50 4,600.00 4,600.50 6.8K
16:02 4,601.50 4,601.50 4,599.00 4,599.02 2.0K
16:03 4,600.00 4,600.50 4,598.50 4,598.50 1.5K
16:04 4,599.00 4,599.00 4,597.00 4,598.50 11.4K
16:05 4,598.50 4,599.50 4,597.71 4,599.50 1.3K
16:06 4,599.50 4,599.50 4,598.53 4,599.00 0.6K
16:07 4,598.00 4,598.50 4,596.00 4,596.00 5.5K
16:08 4,596.50 4,597.00 4,596.00 4,596.13 12.5K
16:09 4,596.50 4,596.50 4,594.00 4,595.00 1.9K
16:10 4,597.00 4,597.00 4,595.00 4,595.00 17.7K
16:11 4,596.00 4,596.00 4,594.00 4,595.00 2.2K
16:12 4,595.50 4,596.00 4,594.00 4,596.00 5.5K
16:13 4,596.00 4,598.00 4,595.50 4,598.00 77.9K
16:14 4,598.00 4,599.50 4,598.00 4,599.50 0.9K
16:15 4,600.00 4,600.00 4,599.50 4,600.00 4.1K
16:16 4,600.50 4,600.50 4,597.00 4,598.00 7.5K
16:17 4,598.50 4,600.00 4,598.50 4,600.00 2.9K
16:18 4,600.00 4,600.16 4,599.00 4,599.00 2.5K
16:19 4,599.00 4,601.00 4,599.00 4,601.00 2.7K
16:20 4,601.50 4,602.00 4,601.50 4,601.57 1.8K
16:21 4,602.08 4,602.50 4,601.50 4,601.50 1.4K
16:22 4,600.50 4,601.50 4,599.00 4,599.50 6.9K
16:23 4,598.50 4,599.00 4,597.25 4,597.25 12.1K
16:24 4,601.50 4,603.50 4,600.00 4,602.50 36.4K
16:25 4,603.00 4,603.50 4,603.00 4,603.00 1.1K
16:26 4,602.50 4,604.00 4,602.50 4,604.00 1.7K
16:27 4,603.50 4,603.50 4,602.50 4,603.00 3.0K
16:28 4,602.50 4,602.50 4,600.00 4,600.00 7.9K
16:29 4,600.50 4,601.00 4,600.00 4,600.00 18.7K
16:35 4,599.00 4,599.00 4,599.00 4,599.00 2,441.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available