Croda Intl

CRDA
🏛️ uk →
2,700.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,570.00 2,573.10 2,560.00 2,560.00 4.9K
08:01 2,548.99 2,560.00 2,548.99 2,550.00 2.7K
08:02 2,548.00 2,551.80 2,548.00 2,551.80 0.7K
08:03 2,548.00 2,549.00 2,539.00 2,543.00 6.7K
08:04 2,541.00 2,547.00 2,538.29 2,547.00 1.3K
08:05 2,543.00 2,543.00 2,528.00 2,528.00 4.4K
08:06 2,531.00 2,535.00 2,525.83 2,535.00 6.8K
08:07 2,534.00 2,546.34 2,532.49 2,546.34 1.2K
08:08 2,547.00 2,551.00 2,547.00 2,551.00 0.9K
08:09 2,547.00 2,547.00 2,547.00 2,547.00 1.3K
08:10 2,547.00 2,547.00 2,540.00 2,541.00 0.3K
08:11 2,539.68 2,539.68 2,530.00 2,530.00 4.6K
08:12 2,531.00 2,531.87 2,528.00 2,528.00 1.9K
08:13 2,527.00 2,529.00 2,524.00 2,527.00 2.1K
08:14 2,528.00 2,529.00 2,527.00 2,529.00 0.7K
08:15 2,526.00 2,526.00 2,522.00 2,522.00 1.4K
08:16 2,522.00 2,524.00 2,518.00 2,518.00 2.4K
08:17 2,517.00 2,521.00 2,516.00 2,521.00 2.1K
08:18 2,522.00 2,524.00 2,520.45 2,520.45 4.5K
08:19 2,519.00 2,520.00 2,517.10 2,517.10 1.6K
08:20 2,516.00 2,524.00 2,516.00 2,524.00 1.3K
08:21 2,525.00 2,526.41 2,520.81 2,521.00 1.7K
08:22 2,519.00 2,519.00 2,518.51 2,519.00 0.8K
08:23 2,525.00 2,527.00 2,523.68 2,523.68 1.4K
08:24 2,523.17 2,523.38 2,523.17 2,523.30 0.8K
08:25 2,517.00 2,519.00 2,517.00 2,517.00 1.9K
08:26 2,519.00 2,519.00 2,516.50 2,518.00 2.6K
08:27 2,516.56 2,516.56 2,514.00 2,516.00 1.6K
08:28 2,517.00 2,519.00 2,517.00 2,519.00 1.1K
08:29 2,516.00 2,521.00 2,516.00 2,521.00 0.6K
08:30 2,521.00 2,525.00 2,520.00 2,524.19 0.9K
08:31 2,522.32 2,525.00 2,522.32 2,525.00 0.2K
08:32 2,523.87 2,530.00 2,523.87 2,529.05 1.3K
08:33 2,530.00 2,530.00 2,526.00 2,527.94 0.7K
08:34 2,526.00 2,526.00 2,526.00 2,526.00 0.0K
08:35 2,528.76 2,529.00 2,528.76 2,529.00 0.1K
08:36 2,534.00 2,535.00 2,530.00 2,530.00 0.5K
08:37 2,532.00 2,534.00 2,530.00 2,530.00 0.8K
08:38 2,531.00 2,535.00 2,531.00 2,531.38 0.8K
08:39 2,532.00 2,533.00 2,532.00 2,532.40 0.2K
08:40 2,531.00 2,531.00 2,530.67 2,530.67 0.3K
08:41 2,531.00 2,531.00 2,529.00 2,529.00 0.8K
08:42 2,529.80 2,530.00 2,529.80 2,530.00 0.0K
08:43 2,531.00 2,531.00 2,530.00 2,531.00 0.4K
08:44 2,529.00 2,531.00 2,529.00 2,531.00 0.8K
08:45 2,532.00 2,533.00 2,532.00 2,533.00 0.3K
08:46 2,531.00 2,531.00 2,528.00 2,528.00 1.7K
08:48 2,528.90 2,530.00 2,528.90 2,530.00 0.8K
08:49 2,532.00 2,535.00 2,532.00 2,535.00 0.3K
08:50 2,533.70 2,533.82 2,532.00 2,532.00 1.0K
08:51 2,532.89 2,535.00 2,532.89 2,534.00 0.3K
08:53 2,532.00 2,532.00 2,531.00 2,531.00 0.3K
08:54 2,532.00 2,533.00 2,532.00 2,532.35 0.6K
08:55 2,532.16 2,532.16 2,529.00 2,529.00 0.2K
08:56 2,530.18 2,531.00 2,529.00 2,531.00 1.0K
08:57 2,530.00 2,532.00 2,530.00 2,532.00 0.4K
08:59 2,531.85 2,531.85 2,531.85 2,531.85 1.0K
09:00 2,532.00 2,532.36 2,532.00 2,532.36 0.4K
09:01 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
09:02 2,532.00 2,532.00 2,532.00 2,532.00 0.2K
09:03 2,531.00 2,531.00 2,529.00 2,529.78 0.4K
09:04 2,530.00 2,531.00 2,530.00 2,531.00 0.2K
09:05 2,530.00 2,530.00 2,528.85 2,528.95 0.7K
09:06 2,530.00 2,530.00 2,530.00 2,530.00 0.0K
09:07 2,531.00 2,531.00 2,527.00 2,527.00 0.7K
09:08 2,527.61 2,528.26 2,527.61 2,528.26 0.5K
09:09 2,528.95 2,528.95 2,527.00 2,527.00 0.2K
09:10 2,525.00 2,525.00 2,523.00 2,523.00 5.0K
09:11 2,523.00 2,528.00 2,522.64 2,528.00 2.4K
09:12 2,528.03 2,530.00 2,527.00 2,529.37 0.5K
09:13 2,527.61 2,528.00 2,526.22 2,528.00 1.0K
09:14 2,529.00 2,529.00 2,528.00 2,528.00 0.3K
09:15 2,527.50 2,527.50 2,527.50 2,527.50 0.4K
09:16 2,527.52 2,528.00 2,526.00 2,526.00 0.1K
09:17 2,526.00 2,529.00 2,526.00 2,529.00 0.4K
09:18 2,529.62 2,529.62 2,528.00 2,528.00 0.4K
09:19 2,528.00 2,528.00 2,526.00 2,526.60 2.1K
09:20 2,527.00 2,528.95 2,527.00 2,527.00 1.6K
09:21 2,527.00 2,529.00 2,527.00 2,527.00 1.0K
09:22 2,527.85 2,529.00 2,527.85 2,528.00 3.8K
09:23 2,528.85 2,528.85 2,528.85 2,528.85 0.0K
09:24 2,528.95 2,528.95 2,528.00 2,528.00 0.7K
09:25 2,529.00 2,532.00 2,529.00 2,532.00 0.6K
09:26 2,531.00 2,531.74 2,531.00 2,531.74 0.3K
09:27 2,532.00 2,532.00 2,531.60 2,532.00 0.8K
09:28 2,530.00 2,532.00 2,530.00 2,532.00 1.2K
09:29 2,531.00 2,531.00 2,530.45 2,530.45 0.7K
09:30 2,532.00 2,535.00 2,532.00 2,535.00 0.3K
09:31 2,534.00 2,534.00 2,532.80 2,532.80 1.1K
09:32 2,533.85 2,533.85 2,532.00 2,532.00 0.4K
09:34 2,531.00 2,531.00 2,530.00 2,530.00 1.0K
09:35 2,530.64 2,530.64 2,530.00 2,529.95 0.5K
09:36 2,531.00 2,535.00 2,531.00 2,535.00 0.4K
09:37 2,536.80 2,536.80 2,530.00 2,530.00 0.6K
09:38 2,531.00 2,531.51 2,530.00 2,531.51 0.2K
09:39 2,532.00 2,532.00 2,530.94 2,530.94 0.1K
09:40 2,531.00 2,532.00 2,530.00 2,530.00 0.3K
09:41 2,530.00 2,531.84 2,530.00 2,531.00 0.6K
09:43 2,531.00 2,531.00 2,530.00 2,531.00 0.3K
09:44 2,530.00 2,530.50 2,530.00 2,530.00 0.6K
09:45 2,528.86 2,528.86 2,527.00 2,527.90 1.0K
09:46 2,527.71 2,527.71 2,526.00 2,526.00 1.4K
09:47 2,526.00 2,526.00 2,525.00 2,526.00 0.4K
09:48 2,525.00 2,526.00 2,525.00 2,526.00 1.0K
09:49 2,525.00 2,525.00 2,525.00 2,525.00 0.2K
09:50 2,526.00 2,526.00 2,524.00 2,524.00 0.0K
09:51 2,524.82 2,524.82 2,523.00 2,523.00 0.9K
09:52 2,525.00 2,525.00 2,524.00 2,524.00 0.5K
09:53 2,525.00 2,525.00 2,524.70 2,525.00 0.1K
09:54 2,525.00 2,525.00 2,524.90 2,525.00 0.8K
09:55 2,526.00 2,526.00 2,525.00 2,526.00 0.7K
09:56 2,525.70 2,525.70 2,525.70 2,525.70 0.1K
09:57 2,523.00 2,524.00 2,521.00 2,522.00 1.3K
09:59 2,521.00 2,521.00 2,521.00 2,521.00 0.4K
10:00 2,521.70 2,523.00 2,520.00 2,523.00 1.9K
10:01 2,520.00 2,520.00 2,519.68 2,519.68 0.5K
10:02 2,520.42 2,521.00 2,520.42 2,521.00 0.2K
10:03 2,519.85 2,520.49 2,519.85 2,520.49 0.4K
10:04 2,520.00 2,523.00 2,517.70 2,523.00 2.1K
10:05 2,522.86 2,524.00 2,522.86 2,524.00 0.6K
10:06 2,523.00 2,526.99 2,523.00 2,527.00 0.2K
10:07 2,525.00 2,529.00 2,525.00 2,529.00 0.2K
10:08 2,528.90 2,528.90 2,528.90 2,528.90 1.0K
10:09 2,528.90 2,530.00 2,528.90 2,530.00 0.5K
10:10 2,532.00 2,533.00 2,532.00 2,533.00 0.2K
10:11 2,529.00 2,529.00 2,526.00 2,526.00 1.7K
10:12 2,523.00 2,524.00 2,520.01 2,520.01 0.5K
10:13 2,522.00 2,522.00 2,522.00 2,522.00 0.1K
10:14 2,524.00 2,524.00 2,524.00 2,524.00 0.1K
10:15 2,525.00 2,525.00 2,525.00 2,525.00 0.2K
10:16 2,525.00 2,525.00 2,525.00 2,525.00 0.1K
10:17 2,525.00 2,525.00 2,525.00 2,525.00 0.0K
10:18 2,525.00 2,526.00 2,525.00 2,526.00 1.5K
10:19 2,527.00 2,527.00 2,526.01 2,526.01 0.5K
10:20 2,524.36 2,525.00 2,523.85 2,523.85 0.8K
10:21 2,523.84 2,524.73 2,523.00 2,523.00 1.1K
10:22 2,523.76 2,523.76 2,523.00 2,523.00 0.1K
10:23 2,524.00 2,524.00 2,524.00 2,524.00 0.7K
10:24 2,523.37 2,525.00 2,523.37 2,525.00 1.3K
10:25 2,525.00 2,527.00 2,525.00 2,527.00 0.5K
10:26 2,526.71 2,526.71 2,524.85 2,524.85 0.3K
10:27 2,525.00 2,525.00 2,525.00 2,525.00 0.3K
10:28 2,525.00 2,525.00 2,523.00 2,524.00 0.5K
10:29 2,525.00 2,525.00 2,523.85 2,523.85 0.7K
10:30 2,524.89 2,524.89 2,524.36 2,524.36 0.7K
10:32 2,522.00 2,522.00 2,522.00 2,522.00 0.4K
10:33 2,522.00 2,527.00 2,522.00 2,527.00 1.3K
10:34 2,527.00 2,528.00 2,527.00 2,528.00 0.1K
10:35 2,532.00 2,532.00 2,528.00 2,531.17 1.4K
10:36 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
10:38 2,535.00 2,535.00 2,535.00 2,535.00 0.9K
10:39 2,532.86 2,532.86 2,532.86 2,532.86 0.0K
10:40 2,533.36 2,533.36 2,533.36 2,533.36 0.0K
10:41 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
10:42 2,533.70 2,533.70 2,532.00 2,532.00 0.4K
10:43 2,532.00 2,532.00 2,532.00 2,532.00 0.0K
10:44 2,530.16 2,532.00 2,530.16 2,532.00 0.3K
10:45 2,533.30 2,534.00 2,533.30 2,534.00 0.3K
10:46 2,534.19 2,534.19 2,534.19 2,534.20 0.4K
10:47 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
10:49 2,533.00 2,534.00 2,533.00 2,534.00 0.1K
10:50 2,534.00 2,534.00 2,534.00 2,534.00 0.0K
10:52 2,534.00 2,534.00 2,534.00 2,534.00 0.3K
10:53 2,534.00 2,534.10 2,533.86 2,533.86 0.9K
10:54 2,534.73 2,534.73 2,534.73 2,534.73 0.0K
10:55 2,536.00 2,538.00 2,535.00 2,535.00 1.0K
10:56 2,536.46 2,538.00 2,536.46 2,538.00 0.8K
10:57 2,536.00 2,536.00 2,536.00 2,536.00 0.1K
10:58 2,537.00 2,538.00 2,536.41 2,537.72 0.2K
10:59 2,538.66 2,538.66 2,538.66 2,538.66 2.8K
11:00 2,538.00 2,539.00 2,538.00 2,539.00 0.4K
11:01 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
11:02 2,536.00 2,536.00 2,536.00 2,536.00 0.1K
11:03 2,536.00 2,536.00 2,535.66 2,536.00 0.3K
11:04 2,536.41 2,536.41 2,536.41 2,536.41 0.0K
11:05 2,536.00 2,540.00 2,536.00 2,539.85 1.9K
11:06 2,540.00 2,540.00 2,540.00 2,540.00 0.0K
11:07 2,540.41 2,540.41 2,539.00 2,539.00 0.1K
11:08 2,539.00 2,539.00 2,539.00 2,539.00 0.2K
11:10 2,538.98 2,539.90 2,538.98 2,539.90 0.5K
11:12 2,539.00 2,539.00 2,538.00 2,538.00 0.4K
11:13 2,540.00 2,540.00 2,540.00 2,540.00 0.4K
11:14 2,541.00 2,542.00 2,541.00 2,541.70 0.4K
11:15 2,541.95 2,541.95 2,541.70 2,542.00 0.6K
11:16 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
11:18 2,544.85 2,545.00 2,544.00 2,545.00 4.5K
11:19 2,545.47 2,545.47 2,545.47 2,545.47 0.7K
11:21 2,544.00 2,544.00 2,544.00 2,544.00 0.2K
11:23 2,544.72 2,544.72 2,544.72 2,544.72 0.3K
11:24 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
11:26 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
11:27 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
11:28 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
11:29 2,547.00 2,547.00 2,545.00 2,545.00 0.4K
11:30 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
11:31 2,545.00 2,546.00 2,545.00 2,546.00 0.1K
11:32 2,544.00 2,545.00 2,544.00 2,545.00 0.1K
11:34 2,546.00 2,547.00 2,546.00 2,547.00 0.3K
11:35 2,547.00 2,547.00 2,547.00 2,547.00 0.0K
11:37 2,548.00 2,548.00 2,548.00 2,548.00 1.1K
11:39 2,548.00 2,552.00 2,548.00 2,549.00 2.4K
11:40 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
11:42 2,548.74 2,548.74 2,548.00 2,548.00 0.0K
11:43 2,548.70 2,548.70 2,547.00 2,547.00 0.2K
11:44 2,549.00 2,550.70 2,547.94 2,549.00 0.7K
11:45 2,547.66 2,547.66 2,547.66 2,547.66 0.2K
11:46 2,547.99 2,547.99 2,547.99 2,547.99 0.5K
11:47 2,549.00 2,549.00 2,545.00 2,545.00 4.1K
11:48 2,546.00 2,546.00 2,546.00 2,546.00 0.5K
11:49 2,546.76 2,547.00 2,546.76 2,547.00 0.3K
11:50 2,548.00 2,549.00 2,547.66 2,547.66 0.1K
11:51 2,549.00 2,549.00 2,549.00 2,549.00 0.0K
11:52 2,550.00 2,550.00 2,547.00 2,547.00 0.1K
11:53 2,547.33 2,547.33 2,547.33 2,547.33 0.1K
11:56 2,549.00 2,551.00 2,549.00 2,550.00 0.8K
11:59 2,545.00 2,545.00 2,545.00 2,545.00 0.6K
12:00 2,545.00 2,545.26 2,545.00 2,545.26 0.2K
12:01 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
12:02 2,542.00 2,545.00 2,542.00 2,545.00 1.5K
12:03 2,543.00 2,543.00 2,543.00 2,543.00 0.1K
12:04 2,545.00 2,545.00 2,545.00 2,545.00 0.4K
12:05 2,544.00 2,544.00 2,544.00 2,544.00 0.1K
12:06 2,544.00 2,544.00 2,544.00 2,544.00 0.3K
12:08 2,544.00 2,545.26 2,544.00 2,545.26 0.2K
12:10 2,545.26 2,545.26 2,545.26 2,545.26 0.0K
12:11 2,545.59 2,545.59 2,544.00 2,544.00 0.4K
12:12 2,543.00 2,544.60 2,543.00 2,543.00 0.6K
12:13 2,543.00 2,544.59 2,543.00 2,543.00 0.7K
12:14 2,543.70 2,543.70 2,543.70 2,543.70 0.1K
12:15 2,542.00 2,545.00 2,542.00 2,545.00 1.4K
12:16 2,545.00 2,546.00 2,544.00 2,544.00 0.3K
12:17 2,544.64 2,544.64 2,540.00 2,541.89 1.8K
12:18 2,539.00 2,542.00 2,539.00 2,542.00 0.4K
12:19 2,544.00 2,544.00 2,542.00 2,542.00 0.0K
12:20 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
12:21 2,543.00 2,543.00 2,543.00 2,543.00 0.0K
12:22 2,542.00 2,542.00 2,542.00 2,542.00 0.1K
12:23 2,541.00 2,542.00 2,541.00 2,541.00 0.3K
12:24 2,541.00 2,542.00 2,541.00 2,542.00 0.5K
12:26 2,543.00 2,544.81 2,543.00 2,544.81 0.6K
12:27 2,544.70 2,544.89 2,544.70 2,544.89 0.5K
12:28 2,545.00 2,545.00 2,545.00 2,545.00 0.0K
12:29 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
12:30 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
12:32 2,546.65 2,547.00 2,546.65 2,547.00 0.1K
12:33 2,546.00 2,546.00 2,545.00 2,545.00 0.1K
12:34 2,546.00 2,546.00 2,546.00 2,546.00 0.1K
12:36 2,546.95 2,546.95 2,546.95 2,547.00 0.2K
12:37 2,546.00 2,546.00 2,545.85 2,545.85 0.2K
12:41 2,544.00 2,546.00 2,544.00 2,546.00 0.2K
12:42 2,544.79 2,544.79 2,544.79 2,544.79 0.1K
12:43 2,545.00 2,545.00 2,544.00 2,544.00 0.0K
12:44 2,546.00 2,546.50 2,546.00 2,546.50 0.2K
12:47 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
12:48 2,545.00 2,545.00 2,545.00 2,545.00 0.7K
12:49 2,545.00 2,545.00 2,545.00 2,545.00 0.1K
12:50 2,546.00 2,546.00 2,545.79 2,545.79 0.2K
12:51 2,545.00 2,546.00 2,545.00 2,546.00 0.9K
12:54 2,547.00 2,547.00 2,546.00 2,546.00 0.1K
12:55 2,547.00 2,547.00 2,547.00 2,547.00 0.1K
12:56 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
12:57 2,548.00 2,548.00 2,546.85 2,546.85 0.2K
12:58 2,546.00 2,548.00 2,546.00 2,548.00 0.2K
12:59 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
13:00 2,546.00 2,546.00 2,546.00 2,546.00 0.2K
13:01 2,545.00 2,546.00 2,545.00 2,546.00 1.0K
13:02 2,547.00 2,547.00 2,547.00 2,547.00 0.3K
13:03 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
13:04 2,548.00 2,549.00 2,547.00 2,549.00 0.1K
13:05 2,549.00 2,551.00 2,549.00 2,549.00 0.5K
13:06 2,550.00 2,550.00 2,550.00 2,550.00 0.8K
13:07 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
13:08 2,550.95 2,550.95 2,550.95 2,550.95 0.2K
13:09 2,550.00 2,550.00 2,550.00 2,549.95 0.5K
13:10 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
13:11 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
13:12 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
13:14 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
13:15 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
13:16 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
13:17 2,548.00 2,548.00 2,547.00 2,548.00 0.3K
13:18 2,544.00 2,547.00 2,544.00 2,547.00 2.2K
13:19 2,548.00 2,548.00 2,548.00 2,548.00 0.3K
13:20 2,550.00 2,550.00 2,550.00 2,550.00 0.0K
13:21 2,550.00 2,550.00 2,550.00 2,550.00 0.1K
13:22 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
13:23 2,551.00 2,551.73 2,549.00 2,551.73 0.3K
13:24 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
13:25 2,552.00 2,552.89 2,552.00 2,552.00 0.5K
13:27 2,552.00 2,552.64 2,552.00 2,552.64 0.3K
13:29 2,551.00 2,553.00 2,551.00 2,553.00 0.2K
13:30 2,553.00 2,553.00 2,552.00 2,552.00 0.2K
13:31 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
13:32 2,551.00 2,551.00 2,549.94 2,551.00 0.2K
13:33 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
13:34 2,552.00 2,553.00 2,552.00 2,553.00 0.5K
13:36 2,551.00 2,551.00 2,551.00 2,551.00 0.1K
13:37 2,553.00 2,553.43 2,553.00 2,553.43 0.6K
13:38 2,552.00 2,552.00 2,552.00 2,552.00 0.0K
13:40 2,554.00 2,554.00 2,554.00 2,554.00 0.2K
13:41 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
13:42 2,553.00 2,553.00 2,553.00 2,553.00 0.2K
13:43 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
13:44 2,552.00 2,552.00 2,552.00 2,552.00 0.1K
13:46 2,551.50 2,553.00 2,551.50 2,553.00 0.8K
13:47 2,553.00 2,553.00 2,553.00 2,553.00 0.0K
13:48 2,552.94 2,552.94 2,552.94 2,552.94 0.3K
13:51 2,552.00 2,552.00 2,552.00 2,552.00 0.1K
13:52 2,552.79 2,553.60 2,552.79 2,553.60 0.5K
13:53 2,554.00 2,556.00 2,554.00 2,555.23 0.3K
13:56 2,556.00 2,556.00 2,555.00 2,555.00 0.6K
13:57 2,554.00 2,554.00 2,552.00 2,552.00 0.3K
13:58 2,553.00 2,553.00 2,553.00 2,553.00 0.1K
13:59 2,555.00 2,556.00 2,553.80 2,556.00 0.3K
14:00 2,556.00 2,556.00 2,556.00 2,556.00 0.0K
14:01 2,555.00 2,556.00 2,555.00 2,555.00 0.6K
14:02 2,555.00 2,555.00 2,555.00 2,555.00 0.2K
14:04 2,554.00 2,554.00 2,552.00 2,552.00 0.2K
14:05 2,552.00 2,552.00 2,551.00 2,551.00 0.7K
14:06 2,553.00 2,553.00 2,550.00 2,550.00 0.1K
14:07 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
14:08 2,553.00 2,553.00 2,553.00 2,553.00 0.4K
14:09 2,553.00 2,553.00 2,552.00 2,552.00 0.2K
14:10 2,554.00 2,554.00 2,554.00 2,554.00 0.0K
14:11 2,551.00 2,551.00 2,551.00 2,551.00 0.2K
14:13 2,550.45 2,551.00 2,550.45 2,551.00 0.1K
14:14 2,551.50 2,551.50 2,550.00 2,550.00 0.4K
14:16 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
14:17 2,550.00 2,550.00 2,550.00 2,550.00 0.2K
14:19 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
14:20 2,550.50 2,551.00 2,550.00 2,551.00 0.3K
14:21 2,551.00 2,551.00 2,549.00 2,549.00 0.2K
14:23 2,548.00 2,548.00 2,548.00 2,548.00 0.0K
14:24 2,547.00 2,548.00 2,545.00 2,547.00 3.1K
14:25 2,548.00 2,548.00 2,548.00 2,548.00 0.2K
14:26 2,548.00 2,548.00 2,548.00 2,548.00 0.3K
14:28 2,549.00 2,549.00 2,549.00 2,549.00 0.3K
14:30 2,551.00 2,553.00 2,551.00 2,551.00 1.4K
14:31 2,551.00 2,551.00 2,549.00 2,549.00 0.3K
14:32 2,549.00 2,551.00 2,549.00 2,551.00 0.1K
14:33 2,551.00 2,552.00 2,551.00 2,552.00 0.3K
14:34 2,553.00 2,553.00 2,551.00 2,551.00 0.0K
14:35 2,551.00 2,551.00 2,550.00 2,550.00 0.0K
14:36 2,551.00 2,551.50 2,550.01 2,550.01 0.3K
14:37 2,552.00 2,552.00 2,552.00 2,552.00 0.3K
14:38 2,551.00 2,551.00 2,551.00 2,551.00 0.0K
14:39 2,549.89 2,550.77 2,549.89 2,550.77 0.5K
14:40 2,549.00 2,551.00 2,549.00 2,551.00 0.0K
14:41 2,549.00 2,551.00 2,549.00 2,551.00 0.5K
14:43 2,549.28 2,550.00 2,549.28 2,550.00 0.0K
14:44 2,549.00 2,549.00 2,549.00 2,549.00 0.1K
14:45 2,550.00 2,550.00 2,548.00 2,548.00 0.1K
14:46 2,547.00 2,547.00 2,547.00 2,547.00 0.4K
14:47 2,546.00 2,546.00 2,546.00 2,546.00 0.0K
14:49 2,545.00 2,546.00 2,545.00 2,546.00 0.4K
14:50 2,546.00 2,547.00 2,546.00 2,546.00 0.6K
14:51 2,546.38 2,546.38 2,546.38 2,546.38 0.0K
14:53 2,545.92 2,548.00 2,545.92 2,548.00 0.9K
14:54 2,548.00 2,548.00 2,547.85 2,547.85 0.1K
14:55 2,547.00 2,547.00 2,547.00 2,547.00 0.2K
14:57 2,547.00 2,548.00 2,546.00 2,546.00 0.0K
14:58 2,548.00 2,548.00 2,547.00 2,548.00 0.7K
14:59 2,548.00 2,548.00 2,548.00 2,548.00 0.1K
15:00 2,548.00 2,549.00 2,548.00 2,549.00 0.4K
15:01 2,549.46 2,550.00 2,549.46 2,550.00 0.3K
15:02 2,552.00 2,552.00 2,552.00 2,552.00 0.4K
15:03 2,551.00 2,551.00 2,551.00 2,551.00 0.3K
15:04 2,550.00 2,551.00 2,550.00 2,551.00 0.0K
15:05 2,552.00 2,552.00 2,552.00 2,552.00 0.1K
15:06 2,550.00 2,551.00 2,549.00 2,551.00 0.7K
15:07 2,551.57 2,551.57 2,551.00 2,551.00 0.5K
15:08 2,552.00 2,558.00 2,552.00 2,558.00 0.8K
15:09 2,560.42 2,564.00 2,559.00 2,559.00 2.4K
15:10 2,558.00 2,558.00 2,555.00 2,555.00 0.3K
15:11 2,554.00 2,555.00 2,554.00 2,555.00 0.3K
15:12 2,554.00 2,554.00 2,554.00 2,554.00 0.4K
15:13 2,552.00 2,553.00 2,552.00 2,553.00 0.3K
15:14 2,554.00 2,557.00 2,553.00 2,555.00 1.9K
15:15 2,554.00 2,554.85 2,554.00 2,554.90 0.3K
15:17 2,554.00 2,555.00 2,552.00 2,552.00 0.6K
15:18 2,553.00 2,556.00 2,553.00 2,556.00 0.3K
15:19 2,556.00 2,556.00 2,556.00 2,556.00 0.0K
15:20 2,558.00 2,561.00 2,558.00 2,561.00 0.1K
15:21 2,562.00 2,562.00 2,562.00 2,562.00 0.1K
15:22 2,563.00 2,563.00 2,563.00 2,563.00 0.6K
15:23 2,562.00 2,563.00 2,561.00 2,562.00 0.2K
15:24 2,563.00 2,565.00 2,563.00 2,563.00 0.5K
15:25 2,562.00 2,564.72 2,562.00 2,563.00 1.3K
15:26 2,562.00 2,566.00 2,562.00 2,566.00 0.7K
15:27 2,566.00 2,570.00 2,566.00 2,570.00 0.6K
15:28 2,571.00 2,571.00 2,569.00 2,569.00 0.4K
15:29 2,569.00 2,569.00 2,569.00 2,569.00 0.3K
15:30 2,568.00 2,569.00 2,568.00 2,569.00 0.2K
15:31 2,571.00 2,571.00 2,571.00 2,571.00 0.2K
15:32 2,570.00 2,570.00 2,570.00 2,570.00 0.4K
15:33 2,571.00 2,572.00 2,571.00 2,572.00 0.7K
15:34 2,573.00 2,573.00 2,573.00 2,573.00 0.2K
15:35 2,574.00 2,575.00 2,574.00 2,574.00 0.5K
15:36 2,575.00 2,575.00 2,574.00 2,574.00 0.7K
15:37 2,573.00 2,573.00 2,572.00 2,572.00 0.3K
15:38 2,570.00 2,572.00 2,570.00 2,571.00 1.0K
15:39 2,570.00 2,571.00 2,570.00 2,570.00 0.1K
15:40 2,570.00 2,570.00 2,570.00 2,570.00 0.2K
15:41 2,569.00 2,569.00 2,568.00 2,568.00 0.8K
15:42 2,568.00 2,568.00 2,567.00 2,567.00 0.0K
15:43 2,568.00 2,568.00 2,568.00 2,568.00 0.2K
15:44 2,568.00 2,568.00 2,568.00 2,568.00 0.0K
15:45 2,568.00 2,568.00 2,568.00 2,568.00 0.1K
15:46 2,569.00 2,569.00 2,568.00 2,569.00 0.8K
15:47 2,570.00 2,571.00 2,570.00 2,570.00 0.6K
15:48 2,570.00 2,570.00 2,570.00 2,570.00 0.2K
15:50 2,569.00 2,569.00 2,568.00 2,568.00 0.2K
15:51 2,568.33 2,569.00 2,568.33 2,569.00 0.4K
15:52 2,569.00 2,569.00 2,567.00 2,567.00 0.3K
15:53 2,568.00 2,568.00 2,567.00 2,567.00 0.1K
15:54 2,568.00 2,570.00 2,568.00 2,568.00 0.7K
15:55 2,567.00 2,567.00 2,567.00 2,567.00 0.0K
15:56 2,567.00 2,567.00 2,567.00 2,567.00 0.3K
15:58 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
15:59 2,567.00 2,567.00 2,567.00 2,567.00 0.1K
16:00 2,568.00 2,571.00 2,568.00 2,571.00 0.8K
16:01 2,571.00 2,571.00 2,570.00 2,570.00 0.5K
16:02 2,570.00 2,571.00 2,570.00 2,571.00 0.2K
16:03 2,570.00 2,570.00 2,567.00 2,567.33 0.9K
16:04 2,568.00 2,569.00 2,568.00 2,569.00 1.0K
16:05 2,570.00 2,572.00 2,570.00 2,571.00 0.3K
16:06 2,571.00 2,571.00 2,571.00 2,571.00 0.2K
16:07 2,571.00 2,572.00 2,571.00 2,572.00 0.3K
16:08 2,571.00 2,571.50 2,570.00 2,570.00 0.5K
16:09 2,570.00 2,570.00 2,569.00 2,570.00 0.6K
16:10 2,570.00 2,570.00 2,570.00 2,570.00 0.5K
16:11 2,570.00 2,570.00 2,570.00 2,570.00 0.0K
16:12 2,570.00 2,570.00 2,570.00 2,570.00 0.4K
16:13 2,571.00 2,572.00 2,571.00 2,572.00 0.6K
16:14 2,573.00 2,573.00 2,573.00 2,573.00 0.2K
16:15 2,574.00 2,574.00 2,573.00 2,573.00 0.5K
16:16 2,572.00 2,573.00 2,571.00 2,573.00 2.4K
16:17 2,574.00 2,575.00 2,573.00 2,574.00 3.7K
16:18 2,574.00 2,575.00 2,573.00 2,575.00 2.8K
16:19 2,573.00 2,573.00 2,571.00 2,571.00 0.8K
16:20 2,572.00 2,572.00 2,571.00 2,571.00 0.6K
16:21 2,571.00 2,571.00 2,570.37 2,570.37 0.2K
16:22 2,571.00 2,571.00 2,570.00 2,571.00 0.3K
16:23 2,570.00 2,571.00 2,570.00 2,571.00 0.9K
16:24 2,571.00 2,571.00 2,568.00 2,568.00 4.1K
16:25 2,569.00 2,570.00 2,569.00 2,570.00 0.8K
16:26 2,570.00 2,570.00 2,570.00 2,570.00 0.4K
16:27 2,571.00 2,571.00 2,570.00 2,570.00 0.3K
16:28 2,569.83 2,572.00 2,569.83 2,572.00 2.3K
16:29 2,572.00 2,573.00 2,571.00 2,572.50 1.5K
16:35 2,569.00 2,569.00 2,569.00 2,569.00 243.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available