Glencore

GLEN
🏛️ uk →
335.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 313.70 314.66 313.45 313.50 399.8K
08:01 313.50 313.60 312.90 313.60 89.1K
08:02 313.25 314.30 313.25 314.19 53.0K
08:03 315.16 315.95 315.16 315.34 352.0K
08:04 315.37 316.60 315.10 316.60 135.5K
08:05 316.65 316.90 315.65 316.15 199.7K
08:06 316.24 316.35 316.17 316.35 25.9K
08:07 316.40 316.40 315.94 315.94 96.3K
08:08 316.20 316.35 316.17 316.34 63.5K
08:09 316.45 316.45 316.29 316.29 41.4K
08:10 316.35 316.55 316.08 316.34 75.6K
08:11 316.70 316.70 316.45 316.51 108.0K
08:12 316.40 316.40 315.85 315.85 41.4K
08:13 316.05 316.35 315.90 315.90 94.0K
08:14 315.80 316.20 315.80 315.90 27.2K
08:15 316.20 316.48 316.10 316.25 123.2K
08:16 316.25 316.35 315.88 315.88 56.7K
08:17 315.90 316.35 315.90 316.25 67.0K
08:18 316.25 316.60 316.25 316.55 46.5K
08:19 316.55 316.55 316.20 316.20 35.8K
08:20 316.35 316.40 316.25 316.30 38.8K
08:21 316.40 316.70 316.37 316.62 80.8K
08:22 316.70 316.70 316.48 316.65 31.2K
08:23 316.60 316.78 316.50 316.78 17.4K
08:24 316.75 317.25 316.75 316.90 98.3K
08:25 316.80 316.80 316.70 316.71 34.9K
08:26 316.80 317.00 316.70 316.85 34.4K
08:27 316.85 316.90 316.60 316.68 33.8K
08:28 316.45 316.60 316.37 316.60 89.0K
08:29 316.50 317.20 316.50 317.20 62.2K
08:30 317.20 317.40 317.20 317.35 27.3K
08:31 317.35 318.10 317.35 318.06 159.4K
08:32 318.15 318.25 318.05 318.17 135.4K
08:33 318.10 318.35 318.10 318.35 30.7K
08:34 318.40 318.47 318.00 318.00 109.1K
08:35 317.90 317.90 317.20 317.20 71.1K
08:36 317.15 317.45 317.12 317.35 57.1K
08:37 317.30 317.60 317.30 317.60 25.0K
08:38 317.60 318.00 317.60 318.00 94.4K
08:39 317.97 318.20 317.97 318.15 40.6K
08:40 318.20 318.25 318.12 318.25 31.1K
08:41 318.30 318.30 318.10 318.25 105.9K
08:42 318.15 318.25 317.90 318.25 148.3K
08:43 317.90 318.20 317.90 318.20 161.3K
08:44 318.16 318.20 318.13 318.20 79.1K
08:45 318.20 318.30 318.15 318.15 17.6K
08:46 318.25 318.40 317.86 317.90 106.4K
08:47 317.80 318.20 317.75 318.20 53.9K
08:48 318.10 318.35 318.10 318.20 57.6K
08:49 318.30 318.35 318.20 318.35 16.9K
08:50 318.30 318.55 318.30 318.55 24.7K
08:51 318.67 319.06 318.67 319.00 65.9K
08:52 319.00 319.26 318.75 319.26 102.2K
08:53 319.26 319.26 319.05 319.10 90.2K
08:54 319.20 319.20 318.90 318.98 55.9K
08:55 319.03 319.20 318.80 319.20 20.1K
08:56 319.25 319.27 319.05 319.15 48.7K
08:57 319.25 319.50 319.15 319.50 140.8K
08:58 319.50 319.50 319.25 319.35 52.8K
08:59 320.64 320.64 319.28 319.30 5.7K
09:00 319.30 319.35 319.13 319.13 38.0K
09:01 319.09 319.65 319.00 319.63 43.5K
09:02 319.80 320.39 319.75 320.31 126.3K
09:03 320.25 320.40 320.25 320.25 41.9K
09:04 320.40 320.95 320.40 320.80 30.5K
09:05 320.85 321.07 320.85 321.07 133.3K
09:06 321.05 321.05 320.98 320.98 79.6K
09:07 321.10 321.10 320.80 321.05 124.9K
09:08 321.13 321.20 321.04 321.04 81.7K
09:09 321.05 321.30 321.00 321.20 137.9K
09:10 321.25 321.30 320.85 321.30 87.8K
09:11 321.30 321.70 321.25 321.70 67.3K
09:12 321.85 321.95 321.50 321.95 66.1K
09:13 321.85 321.90 321.55 321.65 50.7K
09:14 321.73 321.73 321.60 321.60 55.5K
09:15 321.51 321.61 321.45 321.51 185.2K
09:16 321.55 321.55 321.30 321.40 84.2K
09:17 321.35 321.60 321.35 321.60 53.1K
09:18 321.55 321.59 321.20 321.45 99.0K
09:19 321.35 321.35 321.15 321.15 37.2K
09:20 321.09 321.17 320.70 320.70 209.1K
09:21 320.57 320.70 320.50 320.55 61.2K
09:22 320.59 320.59 320.20 320.25 99.8K
09:23 320.25 320.25 320.05 320.05 34.9K
09:24 319.90 320.05 319.75 320.00 81.0K
09:25 320.01 320.40 320.01 320.10 35.9K
09:26 320.15 320.15 319.95 320.09 48.2K
09:27 320.08 320.10 319.90 319.95 7.1K
09:28 320.09 320.10 319.95 320.10 23.4K
09:29 319.95 320.05 319.95 320.00 23.3K
09:30 320.10 320.15 319.95 320.15 28.3K
09:31 320.15 320.35 320.10 320.15 62.6K
09:32 320.15 320.15 320.05 320.05 21.8K
09:33 320.05 320.05 319.90 319.95 16.5K
09:34 320.00 320.00 319.80 319.80 16.9K
09:35 319.65 319.85 319.50 319.65 254.6K
09:36 319.60 319.70 319.48 319.51 56.3K
09:37 319.55 319.80 319.55 319.80 24.3K
09:38 319.85 320.00 319.60 319.90 170.8K
09:39 319.85 320.25 319.85 320.25 254.1K
09:40 320.05 320.20 320.05 320.05 82.2K
09:41 320.15 320.25 320.05 320.05 42.3K
09:42 319.83 319.85 319.65 319.70 14.3K
09:43 319.75 320.45 319.72 320.45 124.2K
09:44 320.35 320.44 320.33 320.42 54.9K
09:45 320.25 320.50 320.25 320.50 31.7K
09:46 320.50 320.53 320.28 320.28 36.7K
09:47 320.25 320.40 320.15 320.15 30.1K
09:48 320.15 320.20 320.13 320.13 72.9K
09:49 319.95 319.97 319.70 319.70 29.1K
09:50 319.75 319.80 319.65 319.80 88.0K
09:51 319.65 319.70 319.45 319.45 15.7K
09:52 319.45 319.70 319.45 319.70 13.9K
09:53 319.75 319.85 319.65 319.65 10.6K
09:54 319.63 319.65 319.55 319.55 20.1K
09:55 319.55 319.55 319.45 319.55 12.5K
09:56 319.43 319.43 319.15 319.20 13.1K
09:57 319.20 319.60 319.20 319.55 90.9K
09:58 319.55 319.55 319.15 319.25 21.5K
09:59 319.30 319.60 319.30 319.50 13.6K
10:00 319.55 319.55 319.40 319.55 19.2K
10:01 319.50 319.65 319.37 319.58 16.0K
10:02 319.70 319.85 319.70 319.77 68.9K
10:03 319.80 319.82 319.68 319.68 15.7K
10:04 319.65 319.65 319.45 319.45 21.0K
10:05 319.47 319.50 319.45 319.45 6.5K
10:06 319.45 319.45 319.10 319.15 29.7K
10:07 319.13 319.20 319.10 319.10 56.7K
10:08 319.15 319.30 319.05 319.13 45.2K
10:09 319.15 319.15 318.90 318.90 33.9K
10:10 318.75 318.75 318.25 318.35 35.5K
10:11 318.35 318.35 318.20 318.25 21.9K
10:12 318.20 318.25 318.20 318.25 12.0K
10:13 318.23 318.23 318.09 318.09 128.1K
10:14 318.20 318.20 318.05 318.05 8.0K
10:15 318.05 318.15 317.87 318.15 272.8K
10:16 318.09 318.30 318.09 318.30 53.6K
10:17 318.35 318.55 318.35 318.40 35.6K
10:18 318.40 318.45 318.40 318.40 8.7K
10:19 318.35 318.40 318.30 318.30 8.0K
10:20 318.20 318.40 318.15 318.40 54.0K
10:21 318.45 318.52 318.45 318.45 6.2K
10:22 318.45 318.60 318.40 318.55 27.2K
10:23 318.55 318.70 318.55 318.70 2.5K
10:24 318.50 318.75 318.50 318.75 12.8K
10:25 318.90 319.00 318.85 318.90 11.9K
10:26 319.00 319.15 318.95 319.15 37.8K
10:27 319.10 319.10 318.80 318.80 20.6K
10:28 318.60 318.80 318.45 318.45 5.5K
10:29 318.50 318.50 318.40 318.40 2.3K
10:30 318.48 318.50 318.35 318.35 10.2K
10:31 318.37 318.45 317.80 317.80 31.5K
10:32 317.80 317.80 317.35 317.45 92.9K
10:33 317.65 317.70 317.10 317.50 187.9K
10:34 317.35 317.40 317.20 317.20 37.8K
10:35 317.22 317.22 317.00 317.10 36.7K
10:36 317.15 317.15 317.10 317.10 16.9K
10:37 317.05 318.40 317.00 317.10 59.2K
10:38 317.15 317.15 317.00 317.05 23.5K
10:39 316.90 316.95 316.90 316.91 82.6K
10:40 316.85 316.95 316.55 316.60 35.3K
10:41 316.45 316.50 316.30 316.40 110.3K
10:42 316.35 316.40 316.25 316.40 92.0K
10:43 316.35 316.35 316.20 316.30 1.6K
10:44 316.30 316.35 316.25 316.35 44.9K
10:45 316.50 316.70 316.50 316.68 27.7K
10:46 316.65 317.00 316.65 317.00 91.9K
10:47 317.05 317.15 317.05 317.10 59.7K
10:48 317.10 317.13 317.09 317.11 19.4K
10:49 317.05 317.15 317.05 317.15 16.7K
10:50 317.09 317.20 317.05 317.05 18.0K
10:51 317.10 317.10 317.05 317.10 7.9K
10:52 317.05 317.45 316.95 317.45 37.2K
10:53 317.41 317.45 317.30 317.40 19.5K
10:54 317.35 317.50 317.25 317.25 39.4K
10:55 317.20 317.25 317.10 317.25 0.4K
10:56 317.25 317.25 317.05 317.10 0.7K
10:57 317.10 317.25 317.05 317.24 25.4K
10:58 317.20 317.25 316.95 316.95 16.8K
10:59 316.90 317.00 316.85 316.85 18.3K
11:00 316.89 316.95 316.85 316.93 9.1K
11:01 317.00 317.15 317.00 317.15 10.7K
11:02 317.20 317.50 317.20 317.40 9.7K
11:03 317.50 317.60 317.50 317.60 11.0K
11:04 317.60 317.70 317.60 317.60 24.3K
11:05 317.60 317.70 317.60 317.70 6.5K
11:06 317.75 317.90 317.75 317.90 11.6K
11:07 317.95 318.10 317.95 318.10 7.9K
11:08 318.04 318.20 318.04 318.20 15.3K
11:09 318.30 318.40 318.25 318.40 14.1K
11:10 318.35 318.55 318.35 318.49 45.7K
11:11 318.60 318.80 318.60 318.80 8.1K
11:12 318.85 318.94 318.75 318.94 70.7K
11:13 318.85 319.05 318.85 318.95 18.3K
11:14 319.15 319.15 318.90 318.92 24.9K
11:15 318.95 318.95 318.80 318.92 11.7K
11:16 319.00 319.15 319.00 319.15 16.7K
11:17 319.13 319.13 319.11 319.11 25.4K
11:18 319.11 319.35 319.11 319.35 33.6K
11:19 319.25 319.39 319.25 319.25 4.6K
11:20 319.19 319.35 319.16 319.35 28.8K
11:21 319.20 319.20 319.00 319.04 5.9K
11:22 319.10 319.15 319.10 319.10 20.4K
11:23 319.16 319.25 319.16 319.20 2.8K
11:24 319.20 319.20 319.20 319.20 0.0K
11:26 319.10 319.25 319.10 319.20 16.1K
11:27 319.20 319.20 319.15 319.17 3.3K
11:28 319.25 319.25 319.05 319.05 9.2K
11:29 319.05 319.05 318.70 318.70 7.4K
11:30 318.70 318.95 318.70 318.92 27.7K
11:31 318.91 318.95 318.78 318.78 11.6K
11:32 318.75 318.85 318.70 318.75 4.1K
11:33 318.80 318.80 318.80 318.80 0.0K
11:34 318.70 318.77 318.70 318.77 5.7K
11:35 318.70 318.80 318.70 318.80 13.5K
11:36 318.65 318.75 318.65 318.75 5.5K
11:37 318.65 318.65 318.50 318.54 18.5K
11:38 318.30 318.36 318.30 318.36 24.7K
11:39 318.50 318.86 318.50 318.86 21.2K
11:40 318.80 318.80 318.80 318.80 0.0K
11:41 318.95 318.95 318.75 318.85 15.3K
11:42 318.80 318.80 318.80 318.80 0.0K
11:43 318.80 318.80 318.80 318.80 0.0K
11:44 318.75 319.05 318.75 318.95 54.3K
11:45 319.00 319.00 318.95 318.95 0.0K
11:46 318.95 318.95 318.85 318.85 15.8K
11:47 318.80 318.80 318.80 318.80 1.4K
11:48 318.70 318.70 318.70 318.70 1.1K
11:49 318.65 318.65 318.55 318.55 2.8K
11:50 318.55 318.55 318.55 318.55 0.5K
11:51 318.70 318.75 318.70 318.75 21.2K
11:52 318.75 318.80 318.75 318.80 13.5K
11:53 318.70 318.70 318.50 318.50 12.9K
11:54 318.45 318.45 318.45 318.45 0.0K
11:55 318.40 318.50 318.30 318.50 7.3K
11:56 318.60 318.60 318.50 318.54 6.3K
11:57 318.55 318.60 318.55 318.60 3.3K
11:58 318.67 318.70 318.60 318.60 1.9K
11:59 318.65 318.75 318.50 318.70 10.1K
12:00 318.60 318.75 318.60 318.75 0.8K
12:01 318.75 319.00 318.75 319.00 8.3K
12:02 318.95 318.95 318.90 318.90 18.0K
12:03 318.95 319.00 318.90 319.00 13.9K
12:04 319.10 319.15 319.00 319.00 35.3K
12:05 318.93 318.93 318.90 318.90 2.6K
12:06 319.10 319.15 319.10 319.15 65.6K
12:07 319.25 319.40 319.25 319.35 16.1K
12:08 319.25 319.25 319.00 319.05 12.6K
12:09 319.15 319.15 318.86 318.86 10.3K
12:10 318.87 318.87 318.87 318.87 0.6K
12:11 318.95 319.40 318.95 319.40 18.8K
12:12 319.45 319.45 319.45 319.45 3.5K
12:13 319.60 319.68 319.55 319.65 22.1K
12:14 319.50 319.65 319.50 319.65 8.7K
12:15 319.67 319.80 319.60 319.80 25.3K
12:16 319.70 319.70 319.60 319.60 9.1K
12:17 319.75 319.85 319.75 319.85 3.1K
12:18 319.89 319.95 319.55 319.55 23.2K
12:19 319.55 319.55 319.15 319.15 35.4K
12:20 319.15 319.15 319.10 319.10 3.7K
12:21 319.10 319.10 318.85 318.85 29.9K
12:22 318.85 318.85 318.60 318.60 1.0K
12:23 318.85 318.90 318.75 318.75 14.3K
12:24 318.78 318.85 318.78 318.85 3.4K
12:25 318.80 318.85 318.80 318.85 1.9K
12:26 318.65 318.65 318.65 318.65 8.7K
12:27 318.75 319.05 318.75 319.05 11.5K
12:28 319.15 319.25 319.15 319.25 9.5K
12:29 319.25 319.45 319.25 319.45 59.9K
12:30 319.40 319.40 319.03 319.03 16.7K
12:31 319.10 319.30 319.10 319.20 9.5K
12:32 319.20 319.35 319.20 319.35 0.8K
12:34 319.32 319.32 319.25 319.25 2.0K
12:35 319.35 319.40 319.34 319.40 46.8K
12:36 319.40 319.40 319.35 319.35 1.4K
12:37 319.45 319.45 319.35 319.40 12.2K
12:38 319.40 319.50 319.40 319.40 5.8K
12:39 319.50 319.75 319.50 319.75 8.5K
12:40 319.65 319.68 319.60 319.60 22.3K
12:41 319.65 319.65 319.55 319.55 21.9K
12:42 319.65 319.65 319.60 319.65 3.9K
12:43 319.70 319.80 319.65 319.80 16.4K
12:44 319.65 319.65 319.59 319.59 10.1K
12:45 319.70 319.70 319.40 319.50 38.4K
12:46 319.55 319.55 319.55 319.55 0.0K
12:47 319.55 319.65 319.55 319.65 9.0K
12:48 319.70 319.80 319.70 319.80 39.8K
12:49 319.75 319.75 319.65 319.65 2.9K
12:50 319.65 319.75 319.65 319.70 8.3K
12:51 319.65 319.80 319.65 319.65 28.1K
12:52 319.69 319.75 319.65 319.75 22.5K
12:53 319.80 320.00 319.75 320.00 78.7K
12:54 320.10 320.10 319.75 319.83 47.7K
12:55 319.78 319.78 319.78 319.78 1.0K
12:56 319.83 319.83 319.75 319.75 3.8K
12:57 319.70 319.80 319.70 319.80 23.3K
12:58 319.90 319.90 319.80 319.80 14.9K
12:59 319.85 320.04 319.85 319.90 63.6K
13:00 319.85 319.85 319.75 319.75 19.4K
13:01 319.83 319.83 319.65 319.75 35.9K
13:02 319.70 319.85 319.70 319.75 49.7K
13:03 319.80 319.80 319.70 319.70 4.3K
13:04 319.85 319.85 319.75 319.75 63.0K
13:05 319.70 319.76 319.70 319.76 13.7K
13:06 319.90 320.10 319.80 320.00 51.0K
13:07 320.00 320.15 320.00 320.07 42.3K
13:08 320.15 320.15 320.00 320.01 44.2K
13:09 320.03 320.03 320.03 320.03 0.3K
13:10 320.10 320.25 320.10 320.25 13.1K
13:11 320.15 321.51 320.12 320.12 47.5K
13:12 320.17 320.20 320.10 320.15 15.5K
13:13 320.20 320.30 320.10 320.10 34.1K
13:14 320.00 320.25 319.95 320.18 77.4K
13:15 320.00 320.00 319.75 319.75 37.2K
13:16 319.85 320.00 319.75 319.97 25.7K
13:17 319.90 320.05 319.90 320.05 58.8K
13:18 319.90 320.00 319.85 319.95 110.4K
13:19 319.95 319.95 319.80 319.80 149.0K
13:20 319.95 319.95 319.89 319.89 9.7K
13:21 319.90 319.95 319.90 319.95 8.2K
13:22 319.85 320.01 319.85 320.01 14.0K
13:23 320.15 320.20 320.00 320.15 187.8K
13:24 320.00 320.10 319.95 320.10 221.1K
13:25 320.10 320.11 320.00 320.00 123.8K
13:26 320.05 320.10 320.00 320.00 135.8K
13:27 320.15 320.20 320.10 320.20 3.4K
13:28 320.15 320.20 320.10 320.10 20.4K
13:29 320.10 320.10 319.85 319.85 74.0K
13:30 319.85 320.30 319.85 320.30 67.7K
13:31 320.25 320.35 320.25 320.34 88.5K
13:32 320.35 320.38 320.15 320.15 129.5K
13:33 320.25 320.35 320.25 320.31 62.6K
13:34 320.30 320.30 320.15 320.30 181.8K
13:35 320.25 320.35 320.20 320.35 7.8K
13:36 320.26 320.30 320.26 320.30 6.4K
13:37 320.40 320.45 320.35 320.40 15.0K
13:38 320.35 320.45 320.35 320.44 9.7K
13:39 320.44 320.45 320.42 320.42 13.3K
13:40 320.45 320.45 320.40 320.40 3.6K
13:41 320.50 320.50 320.45 320.45 5.0K
13:42 320.50 320.50 320.40 320.50 104.3K
13:43 320.50 320.50 320.45 320.50 74.1K
13:44 320.45 320.50 320.45 320.45 14.3K
13:45 320.47 320.50 320.45 320.50 351.0K
13:46 320.70 320.90 320.70 320.80 65.6K
13:47 320.80 320.90 320.50 320.50 33.3K
13:48 320.56 320.72 320.56 320.72 14.5K
13:49 320.75 320.75 320.55 320.55 26.7K
13:50 320.54 320.60 320.50 320.60 4.2K
13:51 320.50 320.70 320.50 320.70 5.1K
13:52 320.68 320.69 320.68 320.69 4.2K
13:53 320.70 320.70 320.64 320.70 15.8K
13:54 320.80 320.80 320.60 320.60 24.5K
13:55 320.65 320.85 320.65 320.85 9.7K
13:56 320.79 320.79 320.79 320.79 2.8K
13:57 320.70 320.80 320.65 320.71 54.0K
13:58 320.75 320.75 320.60 320.69 24.7K
13:59 320.70 320.80 320.65 320.80 11.2K
14:00 320.65 320.65 320.50 320.60 22.5K
14:01 320.50 320.50 320.40 320.50 12.5K
14:02 320.45 320.50 320.40 320.50 6.7K
14:03 320.50 320.55 320.44 320.44 6.5K
14:04 320.60 320.60 320.25 320.25 22.5K
14:05 320.40 320.40 320.20 320.24 51.2K
14:06 320.45 320.45 320.36 320.36 8.4K
14:07 320.45 320.55 320.45 320.54 116.4K
14:08 320.50 320.70 320.35 320.70 52.3K
14:09 320.70 320.70 320.45 320.45 82.0K
14:10 320.45 320.55 320.45 320.54 60.9K
14:11 320.49 320.49 320.49 320.49 0.9K
14:12 320.55 320.60 320.45 320.45 57.7K
14:13 320.50 320.55 320.36 320.36 49.0K
14:14 320.55 320.65 320.55 320.65 35.1K
14:15 320.65 320.68 320.61 320.68 5.5K
14:16 320.72 320.72 320.65 320.71 19.7K
14:17 320.65 320.65 320.60 320.60 7.7K
14:18 320.64 320.75 320.55 320.75 8.3K
14:19 320.65 320.69 320.45 320.45 79.4K
14:20 320.50 320.50 320.50 320.50 5.9K
14:21 320.45 320.70 320.40 320.70 27.8K
14:22 320.70 320.85 320.60 320.85 36.7K
14:23 320.75 320.90 320.70 320.70 66.4K
14:24 320.65 320.65 320.60 320.60 10.3K
14:25 320.35 320.35 320.30 320.30 21.4K
14:26 320.30 320.30 320.29 320.29 11.7K
14:27 320.20 320.20 320.00 320.00 76.3K
14:28 320.01 320.10 320.01 320.10 16.7K
14:29 320.15 320.24 320.15 320.15 14.8K
14:30 319.95 320.10 319.90 320.10 113.2K
14:31 320.15 320.20 319.85 319.85 58.2K
14:32 319.85 320.35 319.85 320.35 66.6K
14:33 320.50 320.50 319.95 320.00 46.9K
14:34 320.05 320.40 319.95 320.40 54.7K
14:35 320.37 320.40 320.10 320.15 24.0K
14:36 320.10 320.40 320.05 320.40 48.3K
14:37 320.55 320.55 320.32 320.32 64.3K
14:38 320.30 320.30 319.90 319.90 8.2K
14:39 319.90 319.95 319.55 319.55 18.8K
14:40 319.45 319.55 319.40 319.55 40.4K
14:41 319.55 319.95 319.55 319.95 28.6K
14:42 319.70 319.70 319.55 319.60 35.1K
14:43 319.65 319.66 319.25 319.25 19.1K
14:44 319.21 319.21 318.94 319.10 47.0K
14:45 318.95 319.00 318.85 318.90 77.9K
14:46 318.75 318.80 318.70 318.75 27.5K
14:47 318.80 318.85 318.60 318.60 14.4K
14:48 318.55 318.70 318.55 318.70 13.7K
14:49 318.70 318.80 318.50 318.60 38.4K
14:50 318.55 318.55 318.40 318.44 37.2K
14:51 318.42 318.70 318.30 318.65 11.3K
14:52 318.75 318.85 318.65 318.65 68.4K
14:53 318.75 319.05 318.75 319.05 27.9K
14:54 319.05 319.05 318.93 319.05 59.0K
14:55 319.10 319.10 318.90 318.99 15.3K
14:56 319.00 319.05 318.95 319.00 36.8K
14:57 319.00 319.00 318.85 318.95 19.7K
14:58 318.95 319.15 318.95 319.10 41.2K
14:59 319.05 319.05 319.00 319.01 33.6K
15:00 319.00 319.15 318.87 318.95 57.9K
15:01 319.05 319.50 319.05 319.50 31.8K
15:02 319.35 319.35 318.71 318.75 50.8K
15:03 318.65 318.65 318.38 318.45 16.5K
15:04 318.50 318.50 318.41 318.41 5.3K
15:05 318.45 318.45 318.25 318.45 50.7K
15:06 318.40 318.80 318.40 318.75 24.6K
15:07 318.95 319.05 318.80 319.02 15.0K
15:08 318.95 319.10 318.85 319.10 41.4K
15:09 319.10 319.15 319.05 319.10 34.3K
15:10 318.95 319.00 318.80 318.85 3.0K
15:11 318.75 318.90 318.65 318.70 35.2K
15:12 318.65 318.65 318.45 318.45 15.8K
15:13 318.45 318.55 317.75 317.75 189.9K
15:14 317.75 317.95 317.70 317.85 54.3K
15:15 317.95 318.00 317.95 317.95 7.9K
15:16 317.95 318.20 317.95 318.15 15.4K
15:17 318.25 318.25 318.15 318.25 3.5K
15:18 318.20 318.30 318.10 318.10 52.8K
15:19 318.10 318.10 317.90 318.05 25.6K
15:20 318.10 318.10 317.90 317.90 11.4K
15:21 318.15 318.30 318.15 318.30 48.9K
15:22 318.29 318.65 318.20 318.65 75.7K
15:23 318.55 318.55 318.40 318.45 33.7K
15:24 318.50 318.50 318.25 318.29 27.8K
15:25 318.20 318.28 318.15 318.28 325.6K
15:26 318.15 318.45 318.15 318.25 126.9K
15:27 318.35 318.35 317.90 317.95 139.2K
15:28 317.95 317.95 317.85 317.95 4.8K
15:29 317.85 318.00 317.85 317.85 13.5K
15:30 317.85 318.00 317.85 318.00 21.9K
15:31 318.00 318.20 318.00 318.20 28.1K
15:32 318.21 318.35 318.10 318.10 54.3K
15:33 318.10 318.20 317.95 318.20 85.8K
15:34 318.15 318.35 318.15 318.25 50.0K
15:35 318.30 318.30 318.05 318.05 14.1K
15:36 318.15 318.20 317.90 317.90 13.3K
15:37 317.95 317.95 317.65 317.65 55.4K
15:38 318.26 318.26 317.65 317.83 27.0K
15:39 317.90 317.90 317.75 317.75 9.7K
15:40 317.95 318.35 317.95 318.35 26.4K
15:41 318.40 318.54 318.40 318.54 18.4K
15:42 318.45 318.51 318.30 318.45 82.8K
15:43 318.30 318.45 318.25 318.30 24.8K
15:44 318.30 318.40 318.30 318.30 21.9K
15:45 318.30 318.45 318.30 318.30 42.7K
15:46 318.35 318.45 318.30 318.42 156.2K
15:47 318.45 318.60 318.45 318.55 33.8K
15:48 318.60 318.65 318.50 318.65 23.9K
15:49 318.65 318.65 318.50 318.65 42.2K
15:50 318.55 318.65 318.55 318.60 8.8K
15:51 318.60 319.00 318.60 318.65 91.0K
15:52 319.05 319.30 319.05 319.25 12.2K
15:53 319.30 319.45 319.20 319.45 17.8K
15:54 319.55 319.58 319.25 319.25 71.5K
15:55 319.30 319.30 319.19 319.25 58.7K
15:56 319.24 319.24 319.15 319.20 59.8K
15:57 319.15 319.45 319.15 319.37 41.5K
15:58 319.30 319.30 319.20 319.25 6.1K
15:59 319.25 319.40 319.25 319.40 18.6K
16:00 319.45 319.54 319.30 319.30 52.5K
16:01 319.45 319.45 319.35 319.40 16.6K
16:02 319.45 320.85 319.25 319.25 74.3K
16:03 319.35 319.45 319.30 319.40 10.9K
16:04 319.30 319.38 319.20 319.20 91.0K
16:05 319.20 319.25 319.15 319.25 46.6K
16:06 319.40 319.40 319.15 319.15 70.9K
16:07 319.25 319.30 319.15 319.15 9.9K
16:08 319.25 319.30 319.25 319.30 2.3K
16:09 319.25 319.30 319.15 319.20 34.7K
16:10 319.15 319.20 319.15 319.20 15.3K
16:11 319.20 319.25 319.00 319.05 70.3K
16:12 319.00 319.40 319.00 319.40 62.4K
16:13 319.30 319.36 319.25 319.30 28.0K
16:14 319.24 319.25 319.20 319.20 25.0K
16:15 319.20 319.30 319.17 319.25 40.7K
16:16 319.29 319.30 319.20 319.20 30.8K
16:17 319.25 319.35 319.25 319.35 5.6K
16:18 319.35 319.35 319.20 319.20 71.6K
16:19 319.15 319.25 319.15 319.25 15.8K
16:20 319.40 319.55 319.35 319.45 99.7K
16:21 319.45 319.65 319.45 319.65 32.6K
16:22 319.65 319.70 319.58 319.60 62.2K
16:23 319.55 319.55 319.45 319.55 54.8K
16:24 319.52 319.60 319.50 319.55 61.9K
16:25 319.53 319.75 319.53 319.70 110.1K
16:26 319.75 319.75 319.60 319.65 83.8K
16:27 319.65 319.70 319.40 319.45 102.8K
16:28 319.55 319.55 319.45 319.50 27.1K
16:29 319.55 319.60 319.35 319.35 81.8K
16:35 319.10 319.10 319.10 319.10 8,628.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available