Croda Intl

CRDA
🏛️ uk →
2,871.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,847.00 2,851.15 2,847.00 2,851.15 2.3K
08:01 2,845.00 2,845.00 2,826.00 2,826.00 3.3K
08:02 2,830.00 2,835.00 2,816.39 2,816.39 4.0K
08:03 2,808.00 2,808.00 2,806.00 2,806.00 1.7K
08:04 2,806.00 2,807.00 2,804.00 2,807.00 0.7K
08:05 2,811.00 2,812.00 2,810.00 2,812.00 0.4K
08:06 2,814.00 2,820.00 2,814.00 2,817.00 1.2K
08:07 2,820.00 2,824.00 2,820.00 2,820.00 1.6K
08:08 2,823.00 2,823.00 2,820.00 2,820.00 0.5K
08:09 2,821.00 2,829.00 2,819.00 2,829.00 0.7K
08:10 2,828.00 2,830.00 2,826.00 2,828.00 0.5K
08:11 2,834.37 2,836.00 2,830.00 2,830.00 1.3K
08:12 2,832.00 2,832.00 2,828.00 2,828.00 0.3K
08:13 2,828.00 2,836.00 2,828.00 2,836.00 0.1K
08:15 2,834.00 2,843.00 2,834.00 2,843.00 0.2K
08:16 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
08:17 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
08:18 2,836.00 2,838.00 2,836.00 2,836.00 0.1K
08:19 2,836.00 2,836.00 2,832.00 2,832.00 0.1K
08:20 2,840.00 2,841.00 2,840.00 2,841.00 0.3K
08:22 2,847.00 2,847.00 2,846.00 2,846.00 0.1K
08:23 2,852.65 2,853.00 2,852.00 2,852.00 0.4K
08:24 2,851.00 2,851.00 2,851.00 2,851.00 0.1K
08:25 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
08:26 2,854.00 2,866.00 2,854.00 2,866.00 0.5K
08:27 2,864.00 2,864.00 2,861.99 2,861.99 0.7K
08:28 2,865.00 2,865.00 2,864.00 2,864.00 0.1K
08:29 2,866.00 2,866.00 2,866.00 2,866.00 0.4K
08:30 2,870.00 2,870.00 2,867.00 2,867.00 0.5K
08:31 2,867.00 2,867.00 2,863.00 2,863.00 0.2K
08:32 2,864.00 2,864.00 2,864.00 2,864.00 0.0K
08:33 2,861.00 2,861.00 2,861.00 2,861.00 0.0K
08:34 2,862.00 2,862.00 2,862.00 2,862.00 0.2K
08:36 2,857.00 2,858.00 2,857.00 2,857.33 0.1K
08:38 2,857.00 2,857.00 2,855.00 2,855.00 1.0K
08:39 2,852.00 2,852.00 2,851.00 2,851.00 0.1K
08:40 2,856.00 2,856.00 2,855.00 2,855.00 0.4K
08:41 2,856.00 2,856.00 2,856.00 2,856.00 0.1K
08:42 2,856.15 2,856.15 2,856.15 2,856.15 0.0K
08:43 2,854.00 2,855.00 2,854.00 2,855.00 0.1K
08:44 2,853.00 2,853.00 2,853.00 2,853.00 0.2K
08:45 2,852.00 2,856.00 2,852.00 2,856.00 1.3K
08:46 2,852.00 2,853.14 2,852.00 2,853.14 0.2K
08:47 2,856.00 2,856.00 2,854.53 2,854.53 0.0K
08:48 2,853.00 2,853.00 2,853.00 2,853.00 0.4K
08:49 2,851.00 2,851.00 2,849.00 2,849.00 0.2K
08:50 2,850.00 2,850.00 2,850.00 2,850.00 0.3K
08:51 2,848.00 2,848.00 2,847.00 2,847.00 0.2K
08:55 2,846.00 2,849.00 2,846.00 2,847.00 0.2K
08:56 2,850.00 2,850.00 2,850.00 2,850.00 0.1K
08:59 2,856.00 2,856.00 2,855.50 2,856.00 0.2K
09:00 2,853.97 2,853.97 2,853.97 2,854.00 0.0K
09:01 2,853.75 2,856.00 2,853.75 2,855.00 0.4K
09:02 2,857.00 2,861.00 2,857.00 2,861.00 1.5K
09:04 2,865.48 2,867.00 2,865.48 2,867.00 0.2K
09:05 2,869.00 2,871.00 2,864.50 2,864.50 0.8K
09:07 2,867.00 2,867.00 2,866.00 2,866.00 0.2K
09:09 2,859.00 2,859.00 2,855.00 2,857.00 0.4K
09:11 2,855.00 2,860.00 2,855.00 2,860.00 0.7K
09:13 2,861.00 2,861.00 2,861.00 2,861.00 0.1K
09:14 2,865.00 2,868.00 2,865.00 2,868.00 0.6K
09:15 2,865.00 2,866.00 2,865.00 2,866.00 0.2K
09:16 2,864.48 2,864.48 2,864.48 2,864.48 0.1K
09:17 2,864.00 2,864.00 2,864.00 2,864.00 0.0K
09:19 2,862.00 2,862.00 2,862.00 2,862.00 0.1K
09:20 2,862.62 2,862.62 2,862.62 2,862.62 1.0K
09:22 2,858.00 2,858.00 2,858.00 2,858.00 0.0K
09:24 2,853.00 2,853.00 2,853.00 2,853.00 0.1K
09:25 2,851.60 2,857.00 2,851.60 2,857.00 0.2K
09:27 2,858.31 2,859.25 2,858.31 2,859.25 0.2K
09:29 2,859.00 2,861.00 2,859.00 2,859.00 0.8K
09:30 2,860.00 2,860.00 2,860.00 2,860.00 0.0K
09:31 2,862.00 2,865.00 2,862.00 2,865.00 0.1K
09:33 2,863.00 2,863.00 2,862.00 2,862.00 0.1K
09:35 2,863.00 2,863.00 2,863.00 2,863.00 0.1K
09:37 2,863.00 2,863.00 2,863.00 2,863.00 0.1K
09:38 2,863.68 2,863.68 2,863.68 2,863.68 0.3K
09:39 2,868.00 2,868.00 2,868.00 2,868.00 0.1K
09:40 2,867.00 2,867.00 2,867.00 2,867.00 0.0K
09:41 2,863.00 2,863.00 2,863.00 2,863.00 0.0K
09:42 2,862.12 2,863.00 2,862.12 2,862.64 0.9K
09:43 2,865.00 2,865.00 2,865.00 2,865.00 0.1K
09:45 2,863.00 2,863.00 2,862.00 2,862.00 0.1K
09:46 2,858.50 2,858.50 2,858.50 2,858.50 0.2K
09:47 2,860.00 2,862.00 2,860.00 2,862.00 0.2K
09:48 2,863.00 2,863.00 2,863.00 2,863.00 0.1K
09:49 2,862.00 2,862.00 2,860.00 2,862.00 0.3K
09:50 2,862.00 2,864.20 2,862.00 2,864.20 0.4K
09:51 2,865.00 2,865.00 2,865.00 2,865.00 0.2K
09:52 2,864.00 2,865.00 2,864.00 2,865.00 0.1K
09:53 2,862.05 2,862.05 2,861.26 2,861.26 0.7K
09:54 2,861.36 2,861.36 2,861.36 2,861.36 0.1K
09:55 2,860.00 2,861.00 2,860.00 2,861.00 0.1K
09:56 2,861.00 2,861.00 2,861.00 2,861.00 0.1K
09:57 2,863.00 2,863.00 2,861.00 2,862.00 0.4K
09:58 2,861.00 2,861.00 2,861.00 2,861.00 0.1K
10:00 2,862.50 2,862.50 2,862.00 2,862.00 0.4K
10:01 2,862.00 2,862.00 2,861.68 2,861.68 0.2K
10:02 2,862.00 2,862.00 2,861.00 2,861.00 0.2K
10:03 2,857.00 2,857.00 2,855.00 2,855.00 0.1K
10:04 2,855.80 2,855.80 2,855.80 2,855.80 0.4K
10:05 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
10:06 2,854.00 2,854.00 2,854.00 2,854.00 0.1K
10:07 2,852.00 2,852.00 2,850.50 2,851.00 0.1K
10:09 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:10 2,853.00 2,853.00 2,851.00 2,851.05 0.4K
10:11 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:12 2,851.00 2,851.00 2,851.00 2,851.00 0.0K
10:13 2,846.00 2,849.00 2,844.45 2,849.00 0.8K
10:14 2,850.31 2,851.00 2,850.00 2,850.00 0.4K
10:16 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
10:19 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
10:20 2,850.00 2,850.00 2,849.00 2,849.00 0.2K
10:21 2,848.59 2,848.59 2,848.59 2,848.59 0.1K
10:22 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
10:23 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
10:24 2,848.04 2,848.04 2,847.00 2,847.00 0.5K
10:25 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
10:26 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
10:28 2,847.00 2,847.00 2,847.00 2,847.00 0.0K
10:29 2,844.04 2,844.04 2,844.04 2,844.04 0.1K
10:30 2,842.00 2,844.00 2,842.00 2,842.37 0.6K
10:31 2,842.69 2,844.00 2,842.00 2,843.00 6.2K
10:32 2,841.97 2,841.97 2,841.97 2,841.97 0.4K
10:33 2,843.00 2,843.00 2,842.00 2,842.00 0.0K
10:34 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
10:35 2,841.05 2,841.05 2,841.05 2,841.05 0.7K
10:36 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
10:37 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
10:38 2,843.00 2,843.00 2,842.00 2,842.06 0.7K
10:39 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
10:40 2,847.00 2,847.00 2,844.77 2,846.00 0.9K
10:41 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
10:43 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
10:44 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
10:45 2,844.00 2,845.00 2,843.00 2,844.00 0.5K
10:46 2,846.00 2,846.00 2,844.00 2,844.00 0.4K
10:47 2,840.00 2,842.00 2,840.00 2,842.00 0.1K
10:48 2,840.00 2,840.00 2,840.00 2,840.00 0.7K
10:49 2,842.00 2,843.00 2,842.00 2,843.00 0.2K
10:50 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
10:52 2,844.00 2,844.00 2,843.00 2,842.97 0.9K
10:53 2,842.00 2,842.00 2,842.00 2,842.00 0.0K
10:54 2,843.00 2,843.00 2,842.00 2,842.00 0.0K
10:55 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
10:56 2,839.00 2,839.00 2,838.74 2,839.00 0.3K
10:57 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
10:58 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
11:00 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
11:01 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:04 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:05 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
11:06 2,841.00 2,841.00 2,839.00 2,839.23 0.6K
11:07 2,841.00 2,841.00 2,840.00 2,840.00 2.1K
11:08 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
11:09 2,840.38 2,840.38 2,839.00 2,839.00 1.8K
11:11 2,841.99 2,841.99 2,841.99 2,841.99 0.0K
11:12 2,840.00 2,840.00 2,840.00 2,840.00 0.2K
11:13 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
11:14 2,838.00 2,838.00 2,835.00 2,836.97 0.9K
11:15 2,837.00 2,837.00 2,836.00 2,836.00 0.1K
11:16 2,835.22 2,837.00 2,835.22 2,837.00 0.2K
11:17 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
11:18 2,836.15 2,836.15 2,836.15 2,836.15 0.0K
11:19 2,835.82 2,835.82 2,835.00 2,835.00 0.6K
11:20 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
11:21 2,835.47 2,835.47 2,835.47 2,835.47 1.5K
11:22 2,834.00 2,836.00 2,834.00 2,836.00 0.1K
11:23 2,835.00 2,836.00 2,834.00 2,834.00 0.3K
11:25 2,838.00 2,838.00 2,838.00 2,838.00 0.2K
11:26 2,838.00 2,838.00 2,837.00 2,838.00 0.3K
11:28 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:29 2,837.66 2,837.66 2,836.00 2,836.00 0.0K
11:32 2,839.00 2,840.00 2,839.00 2,840.00 0.4K
11:33 2,840.00 2,841.00 2,840.00 2,841.00 6.8K
11:34 2,840.66 2,840.66 2,835.00 2,836.72 0.5K
11:35 2,834.00 2,836.00 2,834.00 2,836.00 0.7K
11:36 2,834.00 2,836.00 2,834.00 2,835.36 0.6K
11:37 2,834.19 2,834.19 2,834.19 2,834.19 0.1K
11:38 2,833.41 2,833.41 2,833.41 2,833.41 0.1K
11:39 2,833.00 2,833.00 2,833.00 2,833.00 0.5K
11:40 2,836.00 2,836.00 2,835.00 2,835.00 0.2K
11:41 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
11:42 2,835.00 2,836.67 2,835.00 2,836.67 0.4K
11:43 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
11:45 2,836.84 2,837.97 2,836.00 2,836.00 0.6K
11:47 2,836.00 2,836.00 2,834.00 2,834.00 0.0K
11:48 2,833.00 2,833.00 2,833.00 2,833.00 0.0K
11:49 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
11:50 2,832.00 2,834.00 2,832.00 2,833.79 0.5K
11:51 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
11:52 2,833.00 2,835.00 2,832.00 2,835.00 1.9K
11:54 2,836.00 2,838.00 2,833.00 2,833.00 0.7K
11:57 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
11:58 2,833.00 2,833.00 2,833.00 2,833.00 0.1K
12:00 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
12:01 2,834.00 2,837.00 2,834.00 2,836.00 0.2K
12:02 2,833.00 2,833.00 2,830.00 2,830.00 0.2K
12:03 2,829.50 2,829.50 2,829.50 2,829.50 0.1K
12:04 2,830.70 2,830.70 2,830.70 2,830.70 0.1K
12:05 2,829.67 2,830.72 2,829.67 2,830.00 1.2K
12:06 2,831.00 2,833.00 2,831.00 2,833.00 0.2K
12:08 2,834.00 2,834.00 2,834.00 2,834.00 0.0K
12:11 2,832.00 2,832.00 2,831.00 2,831.00 1.3K
12:13 2,831.00 2,831.00 2,831.00 2,831.00 0.4K
12:14 2,833.00 2,834.00 2,833.00 2,834.00 0.2K
12:15 2,835.00 2,835.00 2,834.00 2,834.89 0.4K
12:16 2,835.00 2,836.00 2,835.00 2,836.00 0.4K
12:17 2,837.00 2,838.00 2,837.00 2,838.00 0.3K
12:18 2,840.00 2,840.00 2,838.00 2,838.00 0.2K
12:19 2,839.00 2,839.00 2,838.00 2,838.00 0.2K
12:20 2,838.06 2,838.06 2,838.06 2,838.06 0.0K
12:22 2,837.00 2,837.00 2,837.00 2,837.00 0.2K
12:23 2,836.88 2,836.88 2,836.20 2,836.20 0.3K
12:24 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
12:25 2,835.67 2,835.67 2,835.67 2,835.67 2.3K
12:26 2,836.00 2,837.00 2,836.00 2,837.00 0.1K
12:27 2,835.00 2,837.00 2,835.00 2,837.00 0.2K
12:28 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
12:31 2,838.00 2,838.00 2,835.00 2,835.00 0.2K
12:32 2,835.00 2,836.00 2,834.00 2,834.00 0.3K
12:34 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
12:37 2,834.00 2,834.00 2,833.00 2,833.00 0.3K
12:39 2,833.00 2,834.00 2,833.00 2,834.00 0.2K
12:42 2,833.00 2,836.00 2,833.00 2,836.00 1.2K
12:43 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
12:44 2,835.00 2,835.00 2,835.00 2,835.00 0.0K
12:48 2,836.53 2,836.53 2,836.53 2,836.53 0.4K
12:50 2,836.00 2,837.00 2,835.00 2,835.00 0.2K
12:51 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
12:52 2,834.00 2,834.00 2,833.00 2,833.00 0.2K
12:53 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
12:54 2,833.59 2,833.59 2,833.59 2,833.60 1.4K
12:55 2,834.00 2,835.00 2,834.00 2,835.00 0.0K
12:56 2,836.00 2,837.11 2,836.00 2,837.11 0.2K
12:58 2,837.00 2,837.00 2,837.00 2,837.00 0.1K
12:59 2,837.00 2,839.00 2,837.00 2,838.00 0.5K
13:00 2,837.00 2,838.00 2,837.00 2,838.00 0.3K
13:01 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
13:02 2,843.00 2,843.00 2,842.00 2,842.00 0.3K
13:05 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
13:06 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
13:07 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
13:08 2,840.00 2,840.00 2,838.00 2,838.00 0.1K
13:09 2,837.39 2,837.39 2,837.39 2,837.39 0.1K
13:12 2,837.00 2,837.00 2,837.00 2,837.00 0.2K
13:13 2,839.00 2,839.00 2,838.00 2,839.00 0.6K
13:14 2,841.00 2,841.00 2,839.00 2,839.00 0.0K
13:18 2,839.00 2,845.00 2,839.00 2,844.00 0.7K
13:20 2,844.00 2,845.99 2,843.00 2,843.00 0.1K
13:22 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
13:24 2,843.00 2,843.00 2,841.00 2,841.00 0.4K
13:26 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
13:27 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
13:28 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
13:29 2,843.00 2,843.00 2,841.41 2,841.41 0.1K
13:31 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
13:32 2,839.00 2,839.00 2,834.00 2,834.00 0.1K
13:33 2,833.00 2,833.00 2,833.00 2,833.00 0.0K
13:34 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
13:35 2,832.06 2,832.06 2,832.06 2,832.06 0.2K
13:36 2,833.64 2,838.67 2,833.64 2,838.70 0.5K
13:38 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
13:39 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
13:42 2,841.00 2,841.00 2,840.00 2,840.00 0.3K
13:44 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
13:45 2,839.00 2,840.00 2,839.00 2,840.00 0.2K
13:46 2,839.00 2,839.00 2,838.00 2,838.00 0.1K
13:48 2,835.00 2,835.00 2,834.00 2,834.00 0.1K
13:49 2,836.00 2,838.00 2,836.00 2,838.00 0.3K
13:50 2,839.00 2,839.00 2,839.00 2,839.00 0.2K
13:51 2,840.00 2,841.71 2,840.00 2,841.71 0.1K
13:52 2,841.00 2,843.00 2,841.00 2,843.00 0.2K
13:53 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
13:54 2,841.00 2,841.00 2,840.22 2,840.22 0.3K
13:55 2,841.00 2,841.00 2,841.00 2,841.00 0.3K
13:56 2,840.00 2,841.00 2,840.00 2,840.00 0.7K
13:57 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
13:58 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
13:59 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
14:00 2,840.00 2,841.00 2,839.00 2,840.00 0.8K
14:01 2,841.00 2,841.00 2,835.00 2,835.00 0.2K
14:03 2,835.00 2,835.00 2,835.00 2,835.00 0.2K
14:04 2,836.00 2,836.00 2,836.00 2,836.00 0.3K
14:05 2,838.00 2,838.00 2,838.00 2,838.00 0.2K
14:06 2,838.00 2,838.00 2,837.00 2,837.00 0.0K
14:07 2,837.00 2,837.00 2,836.00 2,836.00 0.1K
14:08 2,833.00 2,834.00 2,833.00 2,834.00 0.2K
14:09 2,835.00 2,836.00 2,835.00 2,836.00 0.2K
14:11 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
14:12 2,835.04 2,836.06 2,835.04 2,836.06 1.1K
14:13 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
14:14 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
14:15 2,833.00 2,833.00 2,832.17 2,832.17 1.1K
14:16 2,835.00 2,835.00 2,835.00 2,835.00 0.2K
14:17 2,834.00 2,836.00 2,834.00 2,836.00 0.1K
14:18 2,835.00 2,835.15 2,834.63 2,835.15 0.4K
14:19 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
14:20 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
14:21 2,834.27 2,834.27 2,834.27 2,834.27 0.0K
14:22 2,833.00 2,833.00 2,832.00 2,832.00 0.2K
14:23 2,833.00 2,834.00 2,833.00 2,834.00 0.3K
14:25 2,835.00 2,837.00 2,835.00 2,837.00 0.2K
14:26 2,840.00 2,840.00 2,838.00 2,838.00 0.4K
14:27 2,840.00 2,840.00 2,834.00 2,838.00 6.4K
14:28 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
14:29 2,833.63 2,833.63 2,833.63 2,833.63 0.1K
14:30 2,835.00 2,836.00 2,835.00 2,836.00 0.4K
14:31 2,837.00 2,837.00 2,832.00 2,832.00 0.9K
14:32 2,836.00 2,836.00 2,836.00 2,836.00 0.3K
14:33 2,838.00 2,840.00 2,836.00 2,836.00 0.9K
14:35 2,838.00 2,838.00 2,838.00 2,838.00 0.2K
14:36 2,838.00 2,838.00 2,837.00 2,838.00 0.3K
14:37 2,837.00 2,837.00 2,831.00 2,831.00 0.6K
14:38 2,830.00 2,835.00 2,830.00 2,835.00 0.6K
14:39 2,836.00 2,838.00 2,836.00 2,838.00 0.2K
14:40 2,837.00 2,837.00 2,837.00 2,837.00 0.2K
14:41 2,838.00 2,838.00 2,837.00 2,837.00 0.2K
14:42 2,837.00 2,837.00 2,836.00 2,836.00 0.1K
14:43 2,834.00 2,834.00 2,833.00 2,833.00 0.1K
14:44 2,832.00 2,832.00 2,830.00 2,830.00 0.1K
14:45 2,830.00 2,830.00 2,828.00 2,829.00 0.4K
14:46 2,829.00 2,829.00 2,825.00 2,826.00 0.2K
14:48 2,826.00 2,827.00 2,825.00 2,827.00 0.7K
14:49 2,829.00 2,829.00 2,829.00 2,829.00 0.0K
14:50 2,830.00 2,832.00 2,830.00 2,831.13 0.4K
14:51 2,830.00 2,830.00 2,829.00 2,830.00 0.3K
14:52 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
14:53 2,832.55 2,832.55 2,826.85 2,826.85 2.2K
14:55 2,826.00 2,827.00 2,826.00 2,827.00 0.2K
14:56 2,828.00 2,830.00 2,828.00 2,830.00 0.2K
14:57 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
14:58 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
14:59 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
15:00 2,831.00 2,834.50 2,829.00 2,829.00 2.8K
15:01 2,828.00 2,828.00 2,828.00 2,828.00 0.3K
15:03 2,827.13 2,827.13 2,827.00 2,827.00 0.3K
15:04 2,826.00 2,827.30 2,826.00 2,827.30 0.2K
15:05 2,827.00 2,830.00 2,827.00 2,830.00 0.3K
15:06 2,831.00 2,831.60 2,831.00 2,831.23 1.8K
15:07 2,829.00 2,829.00 2,828.00 2,828.00 0.2K
15:08 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
15:09 2,823.00 2,824.00 2,822.00 2,824.00 0.5K
15:10 2,824.00 2,825.00 2,824.00 2,824.00 0.3K
15:11 2,824.00 2,825.00 2,823.33 2,823.33 0.1K
15:12 2,824.60 2,825.00 2,824.00 2,825.00 0.5K
15:13 2,823.00 2,823.00 2,821.00 2,821.00 0.3K
15:14 2,821.00 2,821.23 2,821.00 2,821.00 0.2K
15:15 2,822.00 2,822.00 2,820.00 2,821.00 0.4K
15:16 2,819.00 2,819.00 2,819.00 2,819.00 0.1K
15:17 2,822.00 2,823.00 2,822.00 2,823.00 0.1K
15:18 2,823.00 2,823.00 2,822.00 2,822.00 0.1K
15:19 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
15:20 2,820.00 2,820.00 2,820.00 2,820.00 0.2K
15:21 2,819.00 2,820.00 2,819.00 2,820.00 0.4K
15:22 2,823.00 2,823.00 2,823.00 2,823.00 0.2K
15:23 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
15:24 2,822.00 2,822.00 2,822.00 2,822.00 0.2K
15:25 2,823.00 2,827.72 2,823.00 2,827.72 0.4K
15:26 2,828.00 2,828.00 2,828.00 2,828.00 0.1K
15:27 2,827.00 2,828.00 2,827.00 2,828.00 0.3K
15:29 2,828.00 2,828.00 2,826.00 2,826.00 0.2K
15:30 2,827.00 2,827.00 2,827.00 2,827.00 0.3K
15:31 2,826.00 2,827.00 2,825.00 2,827.00 0.8K
15:32 2,826.00 2,829.00 2,826.00 2,829.00 0.5K
15:33 2,829.00 2,830.00 2,826.00 2,826.00 0.3K
15:34 2,824.00 2,824.00 2,821.89 2,821.89 0.1K
15:35 2,822.00 2,822.00 2,822.00 2,822.00 0.1K
15:36 2,823.00 2,823.00 2,821.00 2,821.00 0.9K
15:37 2,821.00 2,821.00 2,821.00 2,821.00 0.1K
15:38 2,820.00 2,820.00 2,818.00 2,818.00 0.1K
15:39 2,819.00 2,819.00 2,818.00 2,818.69 0.2K
15:40 2,819.00 2,819.00 2,818.00 2,818.00 0.4K
15:41 2,819.00 2,820.00 2,819.00 2,820.00 0.2K
15:42 2,818.00 2,818.00 2,817.00 2,817.00 0.4K
15:43 2,817.00 2,817.38 2,815.51 2,815.51 0.2K
15:44 2,817.00 2,818.00 2,817.00 2,818.00 0.2K
15:45 2,819.00 2,819.00 2,818.00 2,818.00 0.2K
15:46 2,818.00 2,818.00 2,818.00 2,818.00 0.1K
15:47 2,817.00 2,818.00 2,817.00 2,818.00 0.3K
15:49 2,816.00 2,817.00 2,815.00 2,817.00 0.6K
15:50 2,817.00 2,817.00 2,816.95 2,816.95 0.5K
15:51 2,816.00 2,816.00 2,815.63 2,816.00 0.5K
15:52 2,816.00 2,816.50 2,815.00 2,816.50 0.3K
15:53 2,814.00 2,814.00 2,812.00 2,812.00 0.4K
15:54 2,812.00 2,813.00 2,812.00 2,813.00 0.2K
15:55 2,813.00 2,813.00 2,811.00 2,811.00 0.3K
15:56 2,811.00 2,811.00 2,809.00 2,810.00 1.2K
15:57 2,811.00 2,813.00 2,811.00 2,813.00 0.6K
15:58 2,812.00 2,812.00 2,812.00 2,812.00 0.1K
15:59 2,812.13 2,813.00 2,812.00 2,813.00 0.4K
16:00 2,813.00 2,813.00 2,813.00 2,813.00 0.0K
16:01 2,812.13 2,813.00 2,812.00 2,812.00 0.2K
16:02 2,811.00 2,814.00 2,811.00 2,814.00 0.5K
16:03 2,814.00 2,814.00 2,814.00 2,814.00 0.0K
16:04 2,815.00 2,815.00 2,815.00 2,815.00 0.3K
16:05 2,814.00 2,814.00 2,809.50 2,811.00 1.0K
16:06 2,812.00 2,812.00 2,810.00 2,810.00 0.5K
16:07 2,811.00 2,812.00 2,811.00 2,812.00 0.4K
16:08 2,811.00 2,812.00 2,811.00 2,812.00 0.6K
16:09 2,813.00 2,813.00 2,813.00 2,813.00 0.0K
16:10 2,812.00 2,815.00 2,812.00 2,815.00 0.6K
16:11 2,816.00 2,818.00 2,816.00 2,818.00 0.7K
16:12 2,817.00 2,819.00 2,817.00 2,819.00 0.3K
16:13 2,817.00 2,817.50 2,817.00 2,817.00 0.8K
16:15 2,818.00 2,821.00 2,818.00 2,821.00 0.5K
16:16 2,820.00 2,820.00 2,818.00 2,818.11 0.4K
16:17 2,819.00 2,819.00 2,817.00 2,817.00 0.5K
16:18 2,817.89 2,817.89 2,817.00 2,817.00 0.4K
16:19 2,816.00 2,816.00 2,816.00 2,816.00 0.2K
16:20 2,816.00 2,816.50 2,815.50 2,815.50 1.6K
16:21 2,815.00 2,815.00 2,811.00 2,811.00 0.7K
16:22 2,811.00 2,813.00 2,811.00 2,813.00 0.9K
16:23 2,814.00 2,815.00 2,814.00 2,814.00 1.3K
16:24 2,815.00 2,815.00 2,814.00 2,814.00 0.7K
16:25 2,815.00 2,817.00 2,815.00 2,817.00 1.7K
16:26 2,816.00 2,816.00 2,816.00 2,816.00 0.4K
16:27 2,816.00 2,817.00 2,814.00 2,815.50 1.4K
16:28 2,815.00 2,815.00 2,814.00 2,814.00 0.1K
16:29 2,814.00 2,814.00 2,813.00 2,813.00 0.9K
16:35 2,809.00 2,809.00 2,809.00 2,809.00 276.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available