CAC 40

FCHI
🏛️ france →
7,876.16
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 7,797.97 7,799.65 7,797.97 7,799.65 677.3K
09:01 7,803.29 7,808.00 7,803.13 7,803.13 563.0K
09:02 7,803.49 7,804.35 7,800.76 7,800.76 128.1K
09:03 7,800.10 7,800.73 7,797.40 7,797.40 98.6K
09:04 7,793.94 7,793.94 7,787.03 7,787.03 145.7K
09:05 7,787.41 7,787.41 7,784.39 7,785.80 118.1K
09:06 7,787.59 7,788.82 7,787.59 7,788.32 106.1K
09:07 7,787.62 7,787.96 7,781.55 7,781.55 65.2K
09:08 7,780.06 7,780.06 7,776.92 7,777.12 102.2K
09:09 7,779.06 7,783.40 7,779.06 7,783.40 47.1K
09:10 7,782.48 7,789.45 7,782.48 7,789.45 83.3K
09:11 7,787.84 7,788.74 7,784.77 7,784.77 74.7K
09:12 7,774.37 7,774.37 7,772.60 7,773.80 364.9K
09:13 7,773.12 7,774.26 7,772.37 7,772.37 209.8K
09:14 7,770.97 7,770.97 7,769.22 7,769.78 124.3K
09:15 7,769.44 7,777.20 7,769.44 7,777.20 118.8K
09:16 7,777.74 7,777.74 7,775.68 7,777.08 87.0K
09:17 7,778.50 7,780.57 7,778.50 7,780.22 134.6K
09:18 7,781.87 7,782.07 7,780.99 7,780.99 58.8K
09:19 7,780.36 7,783.85 7,779.99 7,783.85 85.7K
09:20 7,783.25 7,784.38 7,783.25 7,783.70 64.2K
09:21 7,784.23 7,786.40 7,784.23 7,786.40 41.1K
09:22 7,788.63 7,790.43 7,788.63 7,790.43 49.6K
09:23 7,791.19 7,796.95 7,791.19 7,796.95 72.8K
09:24 7,797.23 7,798.65 7,797.23 7,798.65 55.9K
09:25 7,799.36 7,801.35 7,799.36 7,799.46 47.4K
09:26 7,801.98 7,802.51 7,801.98 7,802.13 47.1K
09:27 7,802.08 7,803.29 7,802.08 7,803.29 51.5K
09:28 7,804.25 7,805.26 7,804.25 7,804.50 46.5K
09:29 7,804.70 7,804.70 7,803.85 7,803.85 28.2K
09:30 7,803.27 7,805.41 7,803.27 7,805.23 53.5K
09:31 7,805.40 7,808.45 7,805.40 7,808.32 39.7K
09:32 7,807.94 7,807.94 7,805.83 7,807.25 39.3K
09:33 7,808.58 7,808.58 7,805.06 7,805.06 49.0K
09:34 7,805.50 7,808.81 7,805.50 7,808.81 39.7K
09:35 7,808.90 7,811.59 7,808.90 7,811.27 53.8K
09:36 7,812.04 7,815.45 7,812.04 7,815.45 33.8K
09:37 7,815.55 7,819.25 7,815.55 7,818.80 49.9K
09:38 7,819.70 7,819.70 7,817.02 7,817.02 92.8K
09:39 7,815.79 7,815.79 7,811.19 7,811.19 75.4K
09:40 7,809.81 7,811.58 7,809.81 7,810.12 48.0K
09:41 7,809.69 7,809.69 7,805.93 7,805.93 78.7K
09:42 7,805.83 7,807.46 7,805.83 7,807.17 36.5K
09:43 7,806.20 7,806.22 7,803.96 7,804.18 90.4K
09:44 7,804.49 7,806.22 7,804.49 7,804.94 44.8K
09:45 7,804.52 7,804.52 7,801.75 7,801.75 83.4K
09:46 7,799.48 7,799.48 7,798.63 7,799.44 57.1K
09:47 7,798.77 7,798.81 7,797.25 7,797.61 29.3K
09:48 7,798.34 7,798.34 7,796.90 7,798.25 43.6K
09:49 7,798.54 7,798.54 7,794.71 7,794.71 58.1K
09:50 7,793.27 7,793.27 7,790.69 7,790.73 101.3K
09:51 7,791.28 7,795.94 7,791.28 7,795.94 50.7K
09:52 7,796.69 7,798.55 7,796.69 7,796.76 40.8K
09:53 7,798.01 7,798.01 7,793.90 7,793.90 44.4K
09:54 7,793.77 7,793.77 7,790.70 7,791.79 36.8K
09:55 7,792.72 7,797.38 7,792.72 7,797.38 26.1K
09:56 7,796.79 7,797.84 7,796.79 7,797.30 27.5K
09:57 7,797.47 7,798.11 7,797.47 7,798.11 32.6K
09:58 7,798.49 7,798.79 7,798.45 7,798.79 31.8K
09:59 7,801.08 7,802.76 7,801.08 7,802.76 24.8K
10:00 7,804.05 7,807.30 7,804.05 7,807.30 65.2K
10:01 7,806.59 7,806.59 7,802.30 7,802.30 75.2K
10:02 7,802.07 7,803.28 7,802.07 7,802.64 50.4K
10:03 7,803.70 7,804.70 7,802.88 7,804.70 39.2K
10:04 7,805.52 7,805.72 7,804.81 7,805.72 31.4K
10:05 7,806.15 7,807.21 7,806.15 7,807.14 23.8K
10:06 7,808.09 7,808.21 7,807.56 7,808.21 31.5K
10:07 7,807.43 7,808.82 7,807.43 7,808.82 23.2K
10:08 7,809.12 7,810.40 7,808.21 7,810.40 23.6K
10:09 7,810.44 7,810.44 7,809.50 7,809.50 21.7K
10:10 7,809.29 7,809.67 7,809.29 7,809.43 31.7K
10:11 7,809.31 7,809.31 7,807.91 7,807.91 23.4K
10:12 7,806.31 7,806.31 7,803.56 7,804.14 50.3K
10:13 7,803.84 7,804.28 7,801.54 7,801.54 34.2K
10:14 7,801.03 7,802.55 7,800.99 7,800.99 27.3K
10:15 7,800.84 7,800.84 7,797.29 7,798.45 38.5K
10:16 7,799.50 7,799.50 7,797.96 7,797.96 32.5K
10:17 7,797.40 7,801.01 7,797.40 7,801.01 32.2K
10:18 7,800.13 7,800.36 7,799.89 7,800.04 32.2K
10:19 7,799.96 7,800.14 7,798.69 7,798.69 28.8K
10:20 7,798.53 7,799.38 7,798.53 7,799.09 45.0K
10:21 7,799.07 7,799.50 7,799.07 7,799.46 37.5K
10:22 7,798.71 7,799.53 7,797.49 7,799.53 58.9K
10:23 7,799.53 7,799.94 7,799.42 7,799.94 23.7K
10:24 7,799.72 7,799.72 7,797.33 7,797.33 18.4K
10:25 7,798.34 7,798.35 7,797.47 7,798.35 30.4K
10:26 7,798.58 7,799.49 7,798.21 7,799.49 23.1K
10:27 7,799.37 7,799.60 7,798.35 7,798.66 26.1K
10:28 7,799.41 7,799.82 7,799.29 7,799.46 43.0K
10:29 7,800.10 7,800.10 7,797.09 7,797.09 35.7K
10:30 7,797.39 7,798.33 7,797.39 7,797.84 62.1K
10:31 7,797.74 7,797.99 7,794.17 7,794.17 50.6K
10:32 7,793.98 7,793.98 7,793.00 7,793.00 20.0K
10:33 7,792.72 7,794.02 7,792.72 7,793.77 21.4K
10:34 7,793.70 7,793.70 7,792.39 7,792.39 29.0K
10:35 7,791.75 7,792.39 7,791.66 7,792.04 44.5K
10:36 7,791.90 7,791.90 7,791.29 7,791.29 18.5K
10:37 7,790.95 7,790.95 7,790.04 7,790.12 28.5K
10:38 7,789.68 7,789.68 7,788.12 7,788.12 29.2K
10:39 7,787.18 7,787.18 7,786.79 7,787.17 29.0K
10:40 7,788.44 7,788.44 7,787.42 7,787.77 31.4K
10:41 7,786.96 7,786.96 7,784.76 7,784.76 56.9K
10:42 7,782.62 7,783.70 7,782.33 7,782.35 50.7K
10:43 7,781.53 7,781.53 7,780.64 7,781.07 38.0K
10:44 7,781.04 7,781.60 7,781.04 7,781.60 14.4K
10:45 7,781.60 7,783.02 7,781.60 7,782.77 22.1K
10:46 7,783.33 7,783.33 7,782.12 7,782.12 34.7K
10:47 7,781.13 7,781.13 7,779.89 7,779.89 58.2K
10:48 7,779.73 7,781.89 7,779.73 7,781.29 31.4K
10:49 7,781.26 7,781.26 7,780.47 7,780.47 31.4K
10:50 7,780.13 7,780.13 7,779.84 7,779.90 23.4K
10:51 7,779.46 7,779.46 7,778.12 7,778.12 26.8K
10:52 7,777.61 7,777.61 7,774.16 7,774.20 41.0K
10:53 7,773.98 7,775.46 7,773.36 7,775.46 27.8K
10:54 7,775.61 7,777.19 7,775.61 7,777.18 12.7K
10:55 7,776.71 7,778.03 7,776.29 7,776.29 27.4K
10:56 7,776.36 7,777.46 7,776.36 7,777.46 15.8K
10:57 7,778.62 7,779.38 7,778.62 7,778.97 36.7K
10:58 7,779.13 7,779.34 7,777.34 7,777.34 24.4K
10:59 7,776.19 7,776.19 7,775.13 7,775.13 60.3K
11:00 7,774.66 7,775.01 7,774.47 7,775.01 22.0K
11:01 7,776.30 7,778.10 7,776.30 7,778.10 40.0K
11:02 7,778.75 7,779.34 7,778.64 7,778.67 18.0K
11:03 7,779.87 7,780.80 7,779.87 7,780.80 49.3K
11:04 7,780.31 7,780.31 7,776.12 7,776.12 46.0K
11:05 7,775.71 7,775.71 7,773.48 7,774.10 29.3K
11:06 7,773.52 7,773.70 7,773.34 7,773.48 28.3K
11:07 7,773.24 7,777.26 7,773.24 7,777.26 24.4K
11:08 7,776.87 7,777.31 7,776.06 7,776.06 48.5K
11:09 7,776.53 7,776.64 7,776.28 7,776.28 10.5K
11:10 7,776.56 7,778.43 7,776.56 7,776.74 52.6K
11:11 7,776.22 7,779.88 7,776.22 7,779.88 41.1K
11:12 7,780.00 7,780.09 7,779.87 7,779.87 17.2K
11:13 7,779.90 7,780.00 7,779.86 7,780.00 24.3K
11:14 7,780.31 7,780.31 7,779.93 7,779.93 44.3K
11:15 7,780.36 7,780.94 7,779.71 7,779.71 49.8K
11:16 7,779.95 7,781.61 7,779.95 7,781.61 21.4K
11:17 7,782.12 7,782.59 7,782.12 7,782.59 32.1K
11:18 7,783.78 7,786.50 7,783.78 7,786.50 30.6K
11:19 7,786.45 7,789.80 7,786.45 7,789.80 57.4K
11:20 7,789.93 7,791.07 7,789.93 7,791.04 47.8K
11:21 7,791.29 7,791.29 7,790.34 7,790.34 27.4K
11:22 7,789.96 7,790.34 7,789.96 7,790.34 30.8K
11:23 7,790.58 7,790.84 7,790.29 7,790.81 31.6K
11:24 7,791.05 7,791.05 7,789.73 7,789.90 64.5K
11:25 7,790.54 7,791.46 7,790.54 7,791.33 49.0K
11:26 7,791.77 7,792.68 7,789.59 7,789.59 60.1K
11:27 7,789.12 7,789.12 7,788.19 7,788.19 9.8K
11:28 7,788.02 7,788.02 7,786.47 7,786.48 32.7K
11:29 7,786.34 7,786.83 7,786.28 7,786.83 13.6K
11:30 7,786.71 7,786.71 7,785.07 7,786.24 58.8K
11:31 7,785.98 7,785.98 7,785.22 7,785.55 40.0K
11:32 7,785.86 7,785.86 7,783.86 7,783.90 20.3K
11:33 7,783.56 7,783.56 7,783.20 7,783.20 20.3K
11:34 7,782.83 7,782.83 7,780.59 7,780.59 34.1K
11:35 7,781.16 7,781.90 7,781.16 7,781.45 20.7K
11:36 7,782.55 7,782.65 7,782.54 7,782.54 27.9K
11:37 7,781.64 7,781.70 7,780.86 7,781.27 36.6K
11:38 7,780.55 7,782.08 7,780.49 7,782.08 25.1K
11:39 7,782.61 7,782.61 7,780.81 7,780.95 18.6K
11:40 7,780.63 7,780.99 7,780.17 7,780.17 32.9K
11:41 7,779.46 7,779.46 7,776.16 7,776.16 32.3K
11:42 7,776.98 7,778.47 7,776.98 7,777.64 45.4K
11:43 7,776.89 7,777.18 7,776.44 7,777.18 30.8K
11:44 7,777.24 7,777.68 7,776.61 7,776.61 57.4K
11:45 7,775.91 7,775.91 7,768.55 7,773.03 205.0K
11:46 7,773.08 7,777.98 7,773.08 7,777.98 88.6K
11:47 7,778.60 7,780.26 7,778.60 7,780.26 34.4K
11:48 7,780.39 7,780.39 7,778.25 7,779.13 29.0K
11:49 7,779.18 7,781.83 7,779.18 7,781.83 43.4K
11:50 7,780.57 7,781.54 7,780.57 7,781.54 21.4K
11:51 7,781.77 7,782.21 7,781.18 7,781.18 23.9K
11:52 7,779.82 7,779.82 7,778.41 7,778.41 32.0K
11:53 7,778.40 7,778.40 7,775.82 7,775.82 109.9K
11:54 7,775.72 7,777.90 7,775.72 7,777.88 35.2K
11:55 7,779.66 7,780.29 7,779.55 7,780.29 97.1K
11:56 7,780.79 7,781.15 7,780.35 7,780.35 60.1K
11:57 7,779.70 7,779.70 7,779.66 7,779.70 49.6K
11:58 7,779.14 7,779.63 7,779.10 7,779.10 24.1K
11:59 7,778.52 7,779.55 7,778.52 7,779.11 40.1K
12:00 7,778.96 7,780.08 7,778.96 7,779.26 24.6K
12:01 7,777.40 7,777.40 7,777.02 7,777.02 27.9K
12:02 7,777.03 7,778.91 7,777.03 7,778.91 33.5K
12:03 7,780.15 7,780.15 7,779.41 7,779.41 33.3K
12:04 7,778.99 7,778.99 7,776.68 7,776.68 58.8K
12:05 7,776.94 7,776.94 7,774.97 7,774.97 26.8K
12:06 7,774.38 7,774.38 7,773.49 7,773.76 44.6K
12:07 7,773.52 7,774.80 7,773.52 7,774.14 36.9K
12:08 7,774.24 7,776.36 7,774.24 7,776.36 43.3K
12:09 7,776.26 7,776.26 7,775.50 7,775.50 63.8K
12:10 7,775.32 7,775.32 7,774.93 7,775.01 64.0K
12:11 7,775.46 7,776.75 7,775.46 7,776.75 20.7K
12:12 7,776.59 7,777.59 7,776.59 7,777.43 46.0K
12:13 7,777.90 7,779.06 7,777.19 7,777.19 17.4K
12:14 7,777.73 7,778.32 7,777.18 7,777.18 33.0K
12:15 7,777.34 7,778.81 7,776.67 7,778.72 60.5K
12:16 7,778.69 7,779.70 7,778.52 7,779.70 27.4K
12:17 7,780.44 7,780.44 7,779.80 7,780.03 49.1K
12:18 7,780.22 7,780.78 7,780.22 7,780.54 15.4K
12:19 7,781.75 7,782.68 7,781.75 7,782.68 28.3K
12:20 7,782.86 7,784.55 7,782.86 7,784.55 44.9K
12:21 7,785.54 7,787.50 7,785.54 7,787.50 38.1K
12:22 7,786.49 7,787.96 7,786.49 7,786.85 126.1K
12:23 7,787.04 7,788.64 7,786.62 7,786.62 34.4K
12:24 7,786.76 7,787.82 7,786.76 7,787.82 15.8K
12:25 7,788.40 7,788.42 7,788.07 7,788.10 25.7K
12:26 7,786.83 7,786.83 7,784.07 7,784.19 38.5K
12:27 7,783.28 7,784.49 7,782.99 7,784.49 12.2K
12:28 7,784.36 7,784.59 7,783.98 7,783.98 28.0K
12:29 7,784.80 7,785.54 7,784.80 7,785.13 21.5K
12:30 7,785.37 7,785.37 7,785.07 7,785.17 25.2K
12:31 7,784.50 7,785.03 7,783.73 7,785.03 18.9K
12:32 7,785.10 7,785.57 7,785.10 7,785.43 13.8K
12:33 7,785.50 7,785.95 7,785.50 7,785.63 13.4K
12:34 7,785.39 7,785.44 7,785.03 7,785.44 16.6K
12:35 7,785.56 7,785.95 7,785.56 7,785.85 17.2K
12:36 7,785.18 7,785.18 7,784.41 7,784.41 26.9K
12:37 7,784.15 7,784.97 7,783.92 7,784.97 21.6K
12:38 7,786.48 7,787.65 7,786.48 7,786.83 30.0K
12:39 7,786.82 7,788.94 7,786.82 7,788.94 46.4K
12:40 7,789.12 7,789.12 7,787.88 7,787.92 43.4K
12:41 7,787.44 7,787.44 7,784.85 7,784.85 29.1K
12:42 7,785.71 7,786.74 7,784.89 7,784.89 26.4K
12:43 7,784.05 7,785.96 7,784.05 7,785.85 36.6K
12:44 7,785.74 7,787.64 7,785.74 7,787.64 50.5K
12:45 7,787.63 7,787.63 7,785.77 7,785.77 26.4K
12:46 7,785.45 7,786.18 7,784.20 7,784.20 39.9K
12:47 7,783.85 7,784.03 7,783.55 7,784.03 27.3K
12:48 7,784.51 7,785.81 7,784.48 7,785.81 33.2K
12:49 7,786.19 7,788.36 7,786.19 7,788.36 21.5K
12:50 7,788.56 7,790.53 7,788.56 7,790.53 37.1K
12:51 7,790.68 7,791.27 7,790.27 7,790.27 21.8K
12:52 7,790.15 7,790.96 7,789.60 7,790.96 29.6K
12:53 7,790.72 7,791.33 7,790.72 7,791.33 12.2K
12:54 7,791.63 7,792.90 7,791.62 7,792.90 21.0K
12:55 7,792.97 7,792.97 7,790.67 7,790.67 31.6K
12:56 7,790.29 7,791.04 7,790.29 7,790.65 29.9K
12:57 7,790.39 7,790.39 7,788.59 7,788.59 21.0K
12:58 7,788.67 7,788.67 7,787.86 7,787.86 15.7K
12:59 7,788.09 7,788.32 7,788.09 7,788.32 30.2K
13:00 7,787.99 7,788.11 7,785.99 7,785.99 103.4K
13:01 7,785.58 7,785.58 7,785.18 7,785.18 15.7K
13:02 7,783.29 7,783.29 7,780.88 7,780.88 31.7K
13:03 7,782.39 7,783.72 7,782.39 7,783.72 36.1K
13:04 7,785.10 7,785.10 7,784.95 7,784.95 28.0K
13:05 7,785.02 7,785.02 7,784.37 7,784.37 9.9K
13:06 7,784.27 7,784.27 7,782.13 7,782.13 20.8K
13:07 7,781.67 7,781.70 7,781.18 7,781.18 18.3K
13:08 7,781.10 7,781.10 7,780.27 7,780.27 41.4K
13:09 7,780.16 7,780.83 7,779.85 7,780.83 27.4K
13:10 7,781.20 7,781.20 7,777.35 7,777.35 33.3K
13:11 7,775.25 7,775.25 7,773.69 7,773.93 50.8K
13:12 7,773.20 7,773.20 7,771.38 7,771.38 39.3K
13:13 7,772.67 7,772.67 7,771.57 7,771.57 44.0K
13:14 7,771.44 7,771.44 7,769.76 7,769.79 43.9K
13:15 7,770.25 7,771.52 7,770.25 7,771.52 23.5K
13:16 7,772.08 7,772.28 7,771.75 7,772.28 37.3K
13:17 7,772.37 7,772.37 7,772.20 7,772.32 11.7K
13:18 7,772.28 7,772.57 7,772.02 7,772.40 17.2K
13:19 7,772.54 7,772.87 7,772.15 7,772.87 15.5K
13:20 7,773.37 7,773.37 7,766.06 7,766.06 80.4K
13:21 7,762.76 7,765.56 7,762.76 7,765.56 78.3K
13:22 7,765.73 7,765.73 7,763.89 7,765.47 31.7K
13:23 7,765.84 7,766.74 7,765.27 7,766.74 26.0K
13:24 7,767.33 7,768.19 7,767.33 7,768.19 25.0K
13:25 7,768.51 7,770.34 7,768.51 7,770.24 14.4K
13:26 7,771.23 7,771.92 7,771.19 7,771.19 32.5K
13:27 7,770.25 7,771.21 7,770.25 7,771.11 18.3K
13:28 7,771.10 7,771.58 7,771.09 7,771.58 25.0K
13:29 7,771.53 7,771.69 7,771.41 7,771.69 18.2K
13:30 7,770.61 7,770.61 7,768.44 7,769.94 31.3K
13:31 7,769.62 7,769.62 7,764.77 7,764.77 34.3K
13:32 7,764.31 7,764.31 7,763.54 7,763.54 18.7K
13:33 7,763.43 7,763.54 7,762.56 7,762.56 19.5K
13:34 7,763.10 7,763.72 7,761.89 7,762.07 29.2K
13:35 7,762.23 7,762.23 7,761.08 7,761.08 14.3K
13:36 7,762.16 7,763.54 7,762.16 7,763.54 22.6K
13:37 7,763.84 7,764.23 7,763.57 7,763.57 16.4K
13:38 7,763.68 7,764.85 7,763.68 7,763.72 17.0K
13:39 7,763.44 7,763.44 7,761.44 7,761.44 35.4K
13:40 7,761.06 7,761.26 7,760.63 7,760.63 38.3K
13:41 7,760.87 7,761.65 7,760.87 7,761.34 26.5K
13:42 7,760.73 7,761.12 7,760.73 7,761.12 14.4K
13:43 7,761.25 7,762.22 7,761.25 7,762.18 24.4K
13:44 7,761.88 7,762.15 7,761.68 7,761.68 18.7K
13:45 7,761.81 7,762.02 7,761.65 7,762.02 21.2K
13:46 7,764.03 7,765.45 7,764.03 7,765.08 33.3K
13:47 7,766.08 7,766.39 7,766.08 7,766.35 18.2K
13:48 7,766.92 7,768.68 7,766.92 7,768.68 20.1K
13:49 7,769.47 7,770.70 7,769.47 7,770.70 44.4K
13:50 7,771.53 7,772.91 7,771.53 7,772.91 52.8K
13:51 7,772.86 7,772.86 7,770.70 7,771.26 35.5K
13:52 7,772.25 7,773.42 7,772.25 7,773.42 35.0K
13:53 7,773.77 7,774.93 7,773.77 7,774.93 22.1K
13:54 7,774.89 7,774.94 7,774.09 7,774.09 28.5K
13:55 7,773.36 7,774.09 7,773.36 7,774.09 19.8K
13:56 7,774.22 7,775.15 7,774.22 7,774.87 17.6K
13:57 7,774.18 7,774.71 7,773.34 7,774.15 39.2K
13:58 7,774.17 7,774.17 7,771.48 7,771.48 34.3K
13:59 7,771.07 7,771.07 7,770.52 7,771.02 21.0K
14:00 7,770.91 7,770.91 7,769.02 7,769.02 45.6K
14:01 7,768.05 7,769.02 7,768.05 7,769.02 40.4K
14:02 7,768.87 7,769.10 7,768.78 7,768.78 22.4K
14:03 7,769.79 7,771.27 7,769.79 7,771.27 44.7K
14:04 7,772.65 7,773.36 7,772.65 7,773.32 12.3K
14:05 7,773.22 7,773.22 7,772.21 7,772.89 17.7K
14:06 7,772.92 7,774.01 7,772.61 7,774.01 51.8K
14:07 7,773.74 7,773.74 7,772.93 7,773.37 26.5K
14:08 7,773.27 7,773.65 7,773.27 7,773.58 12.4K
14:09 7,773.90 7,773.90 7,773.65 7,773.76 23.4K
14:10 7,773.50 7,773.50 7,773.26 7,773.44 25.5K
14:11 7,773.98 7,773.98 7,771.93 7,772.67 43.1K
14:12 7,770.91 7,771.56 7,770.91 7,771.01 14.0K
14:13 7,770.98 7,771.35 7,768.57 7,768.57 25.4K
14:14 7,766.85 7,767.34 7,766.85 7,767.34 40.0K
14:15 7,767.18 7,767.18 7,766.45 7,766.52 48.5K
14:16 7,765.90 7,766.88 7,765.90 7,766.88 23.0K
14:17 7,767.77 7,769.30 7,767.77 7,768.89 11.5K
14:18 7,768.80 7,769.44 7,768.77 7,769.44 19.8K
14:19 7,769.41 7,770.15 7,768.74 7,770.15 29.0K
14:20 7,770.49 7,770.49 7,769.78 7,769.78 12.3K
14:21 7,769.32 7,769.98 7,769.32 7,769.98 27.2K
14:22 7,771.53 7,772.82 7,771.53 7,772.68 31.0K
14:23 7,772.83 7,773.29 7,772.83 7,773.29 15.3K
14:24 7,770.86 7,771.05 7,770.04 7,770.04 36.2K
14:25 7,769.81 7,771.04 7,769.81 7,770.74 15.0K
14:26 7,770.47 7,770.71 7,770.32 7,770.32 13.2K
14:27 7,769.77 7,769.77 7,767.99 7,767.99 34.4K
14:28 7,768.00 7,768.00 7,766.41 7,766.41 11.5K
14:29 7,767.45 7,767.69 7,767.45 7,767.69 21.0K
14:30 7,767.88 7,767.88 7,766.29 7,766.29 44.7K
14:31 7,765.02 7,765.03 7,763.89 7,765.03 27.1K
14:32 7,766.49 7,766.49 7,766.25 7,766.46 45.9K
14:33 7,762.89 7,762.89 7,760.35 7,760.53 82.8K
14:34 7,760.32 7,760.88 7,760.07 7,760.88 23.0K
14:35 7,760.54 7,762.34 7,760.44 7,762.34 38.2K
14:36 7,762.25 7,762.68 7,762.00 7,762.00 26.5K
14:37 7,760.83 7,760.83 7,760.45 7,760.53 29.9K
14:38 7,761.11 7,761.19 7,760.88 7,761.19 39.0K
14:39 7,762.12 7,763.03 7,762.12 7,763.03 16.9K
14:40 7,763.24 7,764.86 7,763.24 7,764.86 19.1K
14:41 7,764.77 7,764.81 7,764.45 7,764.59 19.4K
14:42 7,764.63 7,766.38 7,764.63 7,766.38 24.5K
14:43 7,766.41 7,766.49 7,764.94 7,764.94 35.2K
14:44 7,765.45 7,768.11 7,765.45 7,767.15 21.7K
14:45 7,766.39 7,766.39 7,762.72 7,762.72 17.4K
14:46 7,762.18 7,763.00 7,762.18 7,763.00 20.7K
14:47 7,763.45 7,764.88 7,763.45 7,764.88 35.3K
14:48 7,764.87 7,764.87 7,764.18 7,764.18 14.3K
14:49 7,764.85 7,766.07 7,764.62 7,766.07 41.6K
14:50 7,766.01 7,766.66 7,766.01 7,766.42 23.8K
14:51 7,766.08 7,766.51 7,765.40 7,766.51 32.9K
14:52 7,765.94 7,765.94 7,765.01 7,765.13 33.0K
14:53 7,764.90 7,765.09 7,763.90 7,763.91 38.8K
14:54 7,762.19 7,762.56 7,761.53 7,762.56 43.8K
14:55 7,762.53 7,763.32 7,762.18 7,763.32 24.9K
14:56 7,763.76 7,767.65 7,763.76 7,767.65 62.6K
14:57 7,767.89 7,771.91 7,767.89 7,771.91 63.4K
14:58 7,770.29 7,771.21 7,770.29 7,771.21 22.9K
14:59 7,771.91 7,771.91 7,770.78 7,770.86 19.8K
15:00 7,770.47 7,773.09 7,770.47 7,773.09 50.6K
15:01 7,772.92 7,774.27 7,772.92 7,774.27 51.7K
15:02 7,773.36 7,773.36 7,772.45 7,772.45 46.5K
15:03 7,772.04 7,772.69 7,772.04 7,772.30 26.2K
15:04 7,772.98 7,773.20 7,772.49 7,773.20 44.2K
15:05 7,773.46 7,776.08 7,773.46 7,776.08 37.4K
15:06 7,776.22 7,777.46 7,776.22 7,777.46 22.4K
15:07 7,777.38 7,777.82 7,777.33 7,777.82 40.9K
15:08 7,777.32 7,777.32 7,775.52 7,775.65 36.9K
15:09 7,775.67 7,775.91 7,775.57 7,775.57 14.2K
15:10 7,775.20 7,775.42 7,775.20 7,775.42 38.5K
15:11 7,775.06 7,775.06 7,773.77 7,773.77 28.4K
15:12 7,772.67 7,773.36 7,772.48 7,772.71 45.2K
15:13 7,772.85 7,772.85 7,771.22 7,771.22 44.3K
15:14 7,771.88 7,775.18 7,771.88 7,775.18 78.9K
15:15 7,776.14 7,776.21 7,774.84 7,774.84 40.9K
15:16 7,775.85 7,775.86 7,774.09 7,774.09 49.5K
15:17 7,773.49 7,773.80 7,773.30 7,773.80 30.3K
15:18 7,774.28 7,775.40 7,774.28 7,775.40 29.6K
15:19 7,775.68 7,779.54 7,775.68 7,779.44 84.7K
15:20 7,779.72 7,781.14 7,779.72 7,781.14 25.3K
15:21 7,780.25 7,780.70 7,780.00 7,780.70 30.4K
15:22 7,781.66 7,782.36 7,781.60 7,782.36 68.3K
15:23 7,783.33 7,783.33 7,781.67 7,783.27 77.1K
15:24 7,783.17 7,783.93 7,783.17 7,783.93 32.6K
15:25 7,784.21 7,784.21 7,783.64 7,783.64 56.3K
15:26 7,782.60 7,782.60 7,781.88 7,781.88 46.3K
15:27 7,781.03 7,781.03 7,780.61 7,780.61 27.6K
15:28 7,778.59 7,780.29 7,778.59 7,780.28 27.2K
15:29 7,780.98 7,781.90 7,780.98 7,781.90 25.3K
15:30 7,780.85 7,782.73 7,780.85 7,781.20 169.1K
15:31 7,782.28 7,784.56 7,781.97 7,784.56 170.2K
15:32 7,784.18 7,785.74 7,784.18 7,785.19 76.5K
15:33 7,786.21 7,786.92 7,786.12 7,786.12 58.7K
15:34 7,786.89 7,786.89 7,786.57 7,786.81 48.4K
15:35 7,787.49 7,787.64 7,787.12 7,787.64 81.2K
15:36 7,787.29 7,787.29 7,784.54 7,784.54 45.7K
15:37 7,784.08 7,784.66 7,783.37 7,783.99 83.7K
15:38 7,783.30 7,783.30 7,781.18 7,781.18 85.5K
15:39 7,781.02 7,782.52 7,781.02 7,781.43 76.1K
15:40 7,781.13 7,781.13 7,777.30 7,777.30 70.4K
15:41 7,777.72 7,777.72 7,775.95 7,775.95 106.2K
15:42 7,776.48 7,776.48 7,775.07 7,775.07 2.0K
15:43 7,774.30 7,775.59 7,774.30 7,775.11 139.6K
15:44 7,774.67 7,776.36 7,774.52 7,776.18 71.7K
15:45 7,777.74 7,781.25 7,777.74 7,781.25 128.7K
15:46 7,780.96 7,780.96 7,778.79 7,779.74 78.0K
15:47 7,780.40 7,783.07 7,780.40 7,783.07 105.5K
15:48 7,783.30 7,784.25 7,783.25 7,783.25 59.1K
15:49 7,783.83 7,784.71 7,783.83 7,784.71 73.4K
15:50 7,784.91 7,788.67 7,784.91 7,788.67 90.8K
15:51 7,788.58 7,789.59 7,788.58 7,788.89 41.0K
15:52 7,786.99 7,786.99 7,785.13 7,785.13 109.6K
15:53 7,784.09 7,784.47 7,783.86 7,783.86 59.0K
15:54 7,783.04 7,783.19 7,781.85 7,781.85 84.3K
15:55 7,782.00 7,784.26 7,782.00 7,784.26 69.6K
15:56 7,784.08 7,784.59 7,783.60 7,783.60 49.1K
15:57 7,782.66 7,782.66 7,780.63 7,781.45 98.7K
15:58 7,781.00 7,783.18 7,781.00 7,783.18 30.3K
15:59 7,782.56 7,782.75 7,782.28 7,782.45 35.8K
16:00 7,781.70 7,784.42 7,781.70 7,784.42 131.6K
16:01 7,783.32 7,786.60 7,783.32 7,786.60 89.7K
16:02 7,787.52 7,791.05 7,787.52 7,791.05 84.9K
16:03 7,788.35 7,788.35 7,786.74 7,787.46 106.3K
16:04 7,787.62 7,790.28 7,787.62 7,790.28 88.5K
16:05 7,791.37 7,791.57 7,791.06 7,791.54 63.6K
16:06 7,791.84 7,792.78 7,791.48 7,791.48 100.8K
16:07 7,790.81 7,791.43 7,790.01 7,790.01 57.8K
16:08 7,790.49 7,791.32 7,790.49 7,791.32 58.8K
16:09 7,790.99 7,792.71 7,790.99 7,792.71 95.7K
16:10 7,792.89 7,792.89 7,789.83 7,789.92 67.2K
16:11 7,791.01 7,793.88 7,791.01 7,793.23 85.7K
16:12 7,792.64 7,792.64 7,791.04 7,792.59 54.6K
16:13 7,791.70 7,791.85 7,790.76 7,790.76 58.5K
16:14 7,790.82 7,790.82 7,790.53 7,790.69 51.8K
16:15 7,792.64 7,792.93 7,792.27 7,792.27 76.5K
16:16 7,791.89 7,791.89 7,790.23 7,790.23 62.5K
16:17 7,790.27 7,790.27 7,788.15 7,788.15 80.0K
16:18 7,787.91 7,787.91 7,786.70 7,786.70 55.9K
16:19 7,786.80 7,789.80 7,786.80 7,789.80 96.6K
16:20 7,790.19 7,790.30 7,789.79 7,790.30 83.5K
16:21 7,790.32 7,793.28 7,790.32 7,793.28 61.5K
16:22 7,791.71 7,792.17 7,791.42 7,792.17 57.6K
16:23 7,792.55 7,794.72 7,792.55 7,794.72 80.1K
16:24 7,794.44 7,794.44 7,793.05 7,794.08 69.4K
16:25 7,794.05 7,794.79 7,794.00 7,794.00 70.8K
16:26 7,794.22 7,796.71 7,794.22 7,796.71 84.0K
16:27 7,795.88 7,796.52 7,795.85 7,796.52 41.9K
16:28 7,797.95 7,797.95 7,793.97 7,793.97 59.6K
16:29 7,792.92 7,794.10 7,792.92 7,793.08 100.0K
16:30 7,792.56 7,793.05 7,792.20 7,793.05 58.9K
16:31 7,793.33 7,795.34 7,793.33 7,795.34 102.3K
16:32 7,794.34 7,795.84 7,794.34 7,795.84 54.2K
16:33 7,795.78 7,795.78 7,795.21 7,795.36 40.6K
16:34 7,794.76 7,794.76 7,793.92 7,793.92 57.2K
16:35 7,794.38 7,795.35 7,793.63 7,795.35 101.0K
16:36 7,795.52 7,795.52 7,794.23 7,794.23 57.4K
16:37 7,793.91 7,794.48 7,793.91 7,794.48 103.8K
16:38 7,794.86 7,796.30 7,794.86 7,796.30 75.8K
16:39 7,796.08 7,797.03 7,796.08 7,797.03 58.2K
16:40 7,796.85 7,796.85 7,794.38 7,794.38 81.9K
16:41 7,793.46 7,794.94 7,793.46 7,794.62 42.6K
16:42 7,794.88 7,795.39 7,794.88 7,795.35 116.7K
16:43 7,794.79 7,796.75 7,794.79 7,796.75 49.6K
16:44 7,796.59 7,796.72 7,795.63 7,796.72 36.8K
16:45 7,797.04 7,797.66 7,797.00 7,797.59 79.0K
16:46 7,797.85 7,799.12 7,797.85 7,798.95 55.2K
16:47 7,799.12 7,800.30 7,798.22 7,800.30 75.1K
16:48 7,800.99 7,802.13 7,800.99 7,802.13 107.4K
16:49 7,802.61 7,803.59 7,802.61 7,803.59 47.1K
16:50 7,802.21 7,802.21 7,801.00 7,801.06 78.5K
16:51 7,800.56 7,801.60 7,800.56 7,801.60 31.3K
16:52 7,801.59 7,803.80 7,801.59 7,803.80 49.6K
16:53 7,804.99 7,806.47 7,804.99 7,806.28 75.7K
16:54 7,805.42 7,806.02 7,805.42 7,805.50 108.0K
16:55 7,805.48 7,805.55 7,805.12 7,805.12 90.4K
16:56 7,804.02 7,804.47 7,804.02 7,804.43 47.7K
16:57 7,805.53 7,805.53 7,804.20 7,804.20 81.3K
16:58 7,803.84 7,804.40 7,802.94 7,802.94 68.3K
16:59 7,802.91 7,802.97 7,802.07 7,802.07 41.5K
17:00 7,803.83 7,803.83 7,801.50 7,801.50 76.5K
17:01 7,800.59 7,801.17 7,799.90 7,799.90 56.0K
17:02 7,799.81 7,800.34 7,799.68 7,799.68 70.2K
17:03 7,798.23 7,798.23 7,797.60 7,797.60 51.9K
17:04 7,797.12 7,797.12 7,796.79 7,796.82 130.8K
17:05 7,796.95 7,797.52 7,796.31 7,797.52 84.9K
17:06 7,797.88 7,797.97 7,797.80 7,797.80 68.6K
17:07 7,797.78 7,797.78 7,795.83 7,795.83 75.1K
17:08 7,795.11 7,795.11 7,794.14 7,794.14 55.0K
17:09 7,794.81 7,794.92 7,794.11 7,794.92 62.8K
17:10 7,795.38 7,795.63 7,795.38 7,795.63 111.9K
17:11 7,795.66 7,797.29 7,795.66 7,797.29 48.3K
17:12 7,797.18 7,797.18 7,796.24 7,796.24 83.9K
17:13 7,796.26 7,796.83 7,796.08 7,796.83 143.4K
17:14 7,797.27 7,797.68 7,797.27 7,797.51 56.6K
17:15 7,797.00 7,797.50 7,795.52 7,795.52 99.1K
17:16 7,795.62 7,795.62 7,794.10 7,794.10 79.6K
17:17 7,793.57 7,793.57 7,792.88 7,793.24 69.4K
17:18 7,793.08 7,793.08 7,791.67 7,792.08 113.1K
17:19 7,792.51 7,792.51 7,790.29 7,790.29 130.9K
17:20 7,789.80 7,789.80 7,787.75 7,787.75 151.7K
17:21 7,787.54 7,788.22 7,787.15 7,787.15 113.8K
17:22 7,787.10 7,787.10 7,784.66 7,784.66 126.8K
17:23 7,784.05 7,784.05 7,783.51 7,783.55 94.8K
17:24 7,783.72 7,784.87 7,783.72 7,784.18 108.4K
17:25 7,782.93 7,782.93 7,782.46 7,782.46 156.8K
17:26 7,781.93 7,781.93 7,778.95 7,778.95 197.1K
17:27 7,778.51 7,778.66 7,777.90 7,778.20 205.8K
17:28 7,779.45 7,779.50 7,779.15 7,779.50 85.8K
17:29 7,779.90 7,780.50 7,779.90 7,780.50 194.4K
17:30 7,779.66 7,779.66 7,779.66 7,779.66 36.2K
17:31 7,779.66 7,779.66 7,779.66 7,779.66 0.0K
17:32 7,779.66 7,779.66 7,779.66 7,779.66 0.0K
17:33 7,779.66 7,779.66 7,779.66 7,779.66 0.0K
17:34 7,779.66 7,779.66 7,779.66 7,779.66 0.0K
17:35 7,779.66 7,795.42 7,779.66 7,795.42 24,994.2K
17:36 7,795.42 7,795.42 7,795.42 7,795.42 50.2K
17:37 7,795.42 7,795.42 7,795.42 7,795.42 9.5K
17:38 7,795.42 7,795.42 7,795.42 7,795.42 2.7K
17:39 7,795.42 7,795.42 7,795.42 7,795.42 4.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available