CSI 1000

CSI1000I
🏛️ china →
7,574.96
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 5,487.13 5,487.13 5,487.13 5,487.13 187,369.2K
09:29 5,487.13 5,487.13 5,487.13 5,487.13 0.0K
09:30 5,487.13 5,513.10 5,483.29 5,499.98 764,153.1K
09:31 5,499.35 5,500.20 5,489.62 5,498.58 448,707.8K
09:32 5,500.80 5,524.79 5,499.70 5,521.60 337,369.7K
09:33 5,521.74 5,527.87 5,512.97 5,513.13 255,088.6K
09:34 5,512.88 5,512.88 5,484.10 5,494.88 312,902.4K
09:35 5,494.66 5,508.47 5,488.61 5,508.47 235,035.7K
09:36 5,509.88 5,510.61 5,504.98 5,507.89 196,494.8K
09:37 5,508.41 5,510.77 5,502.11 5,508.79 240,376.8K
09:38 5,509.25 5,512.88 5,507.07 5,512.61 199,366.0K
09:39 5,513.05 5,513.05 5,479.77 5,479.77 292,329.0K
09:40 5,476.78 5,476.78 5,457.51 5,460.71 349,581.3K
09:41 5,461.39 5,478.54 5,460.57 5,470.98 248,287.1K
09:42 5,469.72 5,480.20 5,459.26 5,480.20 260,477.8K
09:43 5,485.80 5,503.99 5,485.80 5,492.04 260,783.6K
09:44 5,492.44 5,504.91 5,492.33 5,500.67 138,728.1K
09:45 5,498.34 5,504.72 5,498.34 5,504.72 135,556.6K
09:46 5,505.40 5,505.65 5,494.81 5,496.29 130,394.6K
09:47 5,499.67 5,501.79 5,497.98 5,500.95 122,653.4K
09:48 5,501.08 5,518.78 5,501.08 5,516.18 137,127.2K
09:49 5,516.28 5,523.53 5,515.61 5,523.53 109,501.9K
09:50 5,523.92 5,543.09 5,523.92 5,531.31 206,310.8K
09:51 5,532.49 5,535.59 5,531.61 5,535.59 99,381.8K
09:52 5,536.47 5,537.41 5,534.66 5,537.23 91,465.0K
09:53 5,537.47 5,546.87 5,537.47 5,544.56 108,435.7K
09:54 5,545.35 5,547.50 5,541.67 5,542.35 113,719.4K
09:55 5,542.25 5,543.14 5,537.77 5,538.03 116,662.6K
09:56 5,541.86 5,544.57 5,530.36 5,530.36 120,582.9K
09:57 5,529.35 5,545.82 5,528.59 5,545.55 135,949.0K
09:58 5,544.84 5,549.80 5,544.43 5,548.87 109,134.9K
09:59 5,548.87 5,549.55 5,544.14 5,544.14 113,161.4K
10:00 5,543.54 5,549.65 5,542.19 5,548.09 120,921.9K
10:01 5,548.40 5,550.47 5,546.11 5,547.58 87,726.0K
10:02 5,547.90 5,549.56 5,545.33 5,549.30 79,688.5K
10:03 5,548.58 5,548.91 5,547.11 5,548.52 73,873.1K
10:04 5,548.65 5,548.67 5,543.58 5,543.64 74,014.0K
10:05 5,544.30 5,549.43 5,544.30 5,548.47 74,786.7K
10:06 5,548.40 5,548.42 5,535.82 5,536.63 96,429.1K
10:07 5,539.15 5,542.47 5,538.73 5,538.73 79,691.5K
10:08 5,538.12 5,538.12 5,535.86 5,536.30 72,307.0K
10:09 5,535.76 5,541.30 5,534.33 5,538.17 88,708.6K
10:10 5,538.07 5,539.70 5,537.51 5,537.83 72,477.0K
10:11 5,537.63 5,537.63 5,534.42 5,534.42 68,887.4K
10:12 5,534.34 5,535.81 5,531.59 5,531.59 67,435.6K
10:13 5,530.31 5,530.31 5,516.23 5,516.23 119,907.6K
10:14 5,515.74 5,519.79 5,513.97 5,518.85 113,017.2K
10:15 5,518.68 5,530.94 5,518.68 5,530.02 118,530.7K
10:16 5,530.43 5,542.62 5,529.76 5,542.62 91,588.0K
10:17 5,543.38 5,549.97 5,543.38 5,549.97 93,802.7K
10:18 5,550.33 5,556.53 5,550.33 5,555.87 81,387.1K
10:19 5,555.81 5,557.60 5,552.12 5,554.37 77,290.2K
10:20 5,553.91 5,554.86 5,548.15 5,548.54 65,780.9K
10:21 5,549.05 5,549.45 5,547.50 5,548.07 44,459.1K
10:22 5,548.11 5,549.59 5,548.02 5,548.62 38,380.8K
10:23 5,548.78 5,549.09 5,538.19 5,538.19 77,410.4K
10:24 5,538.19 5,542.26 5,537.79 5,541.13 40,326.4K
10:25 5,538.03 5,545.40 5,537.41 5,545.33 72,303.3K
10:26 5,545.31 5,545.31 5,540.10 5,541.16 47,538.4K
10:27 5,541.44 5,542.16 5,541.44 5,542.16 39,702.7K
10:28 5,542.18 5,544.95 5,541.24 5,544.91 40,537.9K
10:29 5,544.85 5,547.99 5,544.39 5,547.98 40,403.5K
10:30 5,548.10 5,548.10 5,542.52 5,544.64 48,191.9K
10:31 5,544.69 5,554.43 5,544.69 5,549.83 65,233.9K
10:32 5,550.09 5,553.34 5,550.09 5,553.24 41,266.5K
10:33 5,550.78 5,550.78 5,539.05 5,539.46 70,271.8K
10:34 5,539.47 5,539.65 5,536.04 5,539.65 46,962.1K
10:35 5,540.75 5,547.38 5,540.75 5,545.22 51,093.1K
10:36 5,545.02 5,548.42 5,545.02 5,548.42 36,436.0K
10:37 5,548.84 5,548.84 5,547.03 5,547.78 37,651.9K
10:38 5,547.87 5,547.87 5,541.40 5,541.53 44,318.5K
10:39 5,541.51 5,543.15 5,541.30 5,542.20 33,044.7K
10:40 5,542.28 5,545.10 5,542.06 5,544.90 32,191.8K
10:41 5,544.80 5,549.45 5,544.80 5,549.27 47,592.4K
10:42 5,549.30 5,552.19 5,549.29 5,552.19 38,002.8K
10:43 5,552.70 5,554.85 5,551.94 5,554.85 36,306.4K
10:44 5,555.49 5,571.45 5,555.49 5,571.45 102,800.8K
10:45 5,571.25 5,576.92 5,570.54 5,576.61 77,934.1K
10:46 5,576.50 5,587.62 5,576.50 5,587.62 108,251.4K
10:47 5,588.25 5,588.25 5,581.30 5,584.82 89,293.7K
10:48 5,584.16 5,585.58 5,582.97 5,583.02 58,067.3K
10:49 5,582.74 5,587.46 5,582.74 5,587.17 57,639.7K
10:50 5,587.42 5,599.33 5,587.24 5,597.56 97,737.4K
10:51 5,596.38 5,596.38 5,583.80 5,583.80 91,424.2K
10:52 5,583.24 5,584.60 5,582.13 5,582.13 54,208.6K
10:53 5,579.83 5,579.83 5,569.10 5,569.10 82,172.0K
10:54 5,568.82 5,571.30 5,568.82 5,569.48 46,376.1K
10:55 5,569.58 5,569.62 5,564.73 5,566.32 50,991.1K
10:56 5,566.22 5,566.22 5,565.08 5,566.05 31,900.1K
10:57 5,565.78 5,565.78 5,556.80 5,557.16 58,702.2K
10:58 5,557.11 5,558.63 5,557.11 5,558.62 32,471.9K
10:59 5,558.44 5,558.51 5,555.86 5,555.86 37,356.5K
11:00 5,555.55 5,562.09 5,555.49 5,561.73 52,040.2K
11:01 5,561.28 5,561.28 5,556.47 5,558.13 46,058.2K
11:02 5,558.50 5,563.29 5,558.50 5,562.65 38,544.2K
11:03 5,562.42 5,566.17 5,562.41 5,566.17 38,026.7K
11:04 5,566.14 5,567.33 5,565.68 5,565.95 31,755.7K
11:05 5,565.09 5,568.59 5,563.33 5,568.52 43,181.9K
11:06 5,568.39 5,568.39 5,562.32 5,562.35 35,273.0K
11:07 5,562.36 5,562.79 5,561.55 5,561.55 26,013.3K
11:08 5,561.27 5,561.27 5,559.25 5,560.36 28,269.6K
11:09 5,561.13 5,561.13 5,557.48 5,557.77 28,494.4K
11:10 5,557.80 5,557.80 5,557.21 5,557.34 24,521.6K
11:11 5,557.05 5,557.05 5,554.04 5,554.49 37,885.0K
11:12 5,554.32 5,557.67 5,554.32 5,555.65 30,766.4K
11:13 5,555.87 5,556.13 5,549.90 5,549.90 37,820.5K
11:14 5,549.61 5,552.85 5,548.82 5,552.28 39,503.8K
11:15 5,551.97 5,554.62 5,551.74 5,554.62 30,247.5K
11:16 5,554.97 5,555.02 5,552.11 5,552.36 30,827.9K
11:17 5,552.70 5,553.68 5,552.67 5,553.68 26,987.0K
11:18 5,553.94 5,556.64 5,553.94 5,556.64 25,429.9K
11:19 5,556.63 5,560.61 5,556.63 5,560.61 35,996.9K
11:20 5,560.70 5,560.70 5,559.81 5,560.19 27,347.6K
11:21 5,560.46 5,561.08 5,560.05 5,560.97 22,721.3K
11:22 5,560.80 5,560.80 5,559.95 5,560.29 24,350.3K
11:23 5,560.67 5,564.07 5,560.67 5,564.07 24,453.5K
11:24 5,565.15 5,566.69 5,561.94 5,561.94 26,567.7K
11:25 5,561.77 5,561.77 5,554.65 5,554.73 35,506.5K
11:26 5,554.54 5,554.70 5,550.04 5,550.08 38,755.6K
11:27 5,549.84 5,549.84 5,542.90 5,542.90 49,309.1K
11:28 5,542.55 5,542.55 5,532.70 5,532.70 71,500.7K
11:29 5,532.69 5,534.63 5,532.65 5,533.54 52,511.0K
11:30 5,533.67 5,533.67 5,533.51 5,533.51 4,138.9K
11:31 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:32 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:33 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:34 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:35 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:36 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:37 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:38 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:39 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:40 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:41 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:42 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:43 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:44 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:45 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:46 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:47 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:48 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:49 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:50 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:51 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:52 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:53 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:54 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:55 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:56 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:57 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:58 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
11:59 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:00 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:01 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:02 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:03 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:04 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:05 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:06 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:07 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:08 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:09 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:10 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:11 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:12 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:13 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:14 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:15 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:16 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:17 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:18 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:19 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:20 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:21 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:22 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:23 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:24 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:25 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:26 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:27 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:28 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:29 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:30 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:31 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:32 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:33 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:34 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:35 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:36 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:37 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:38 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:39 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:40 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:41 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:42 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:43 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:44 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:45 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:46 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:47 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:48 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:49 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:50 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:51 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:52 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:53 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:54 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:55 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:56 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:57 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:58 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
12:59 5,533.51 5,533.51 5,533.51 5,533.51 0.0K
13:00 5,533.51 5,533.51 5,521.57 5,528.03 153,443.1K
13:01 5,527.36 5,527.36 5,520.72 5,520.72 44,365.7K
13:02 5,520.04 5,522.19 5,518.48 5,518.48 46,964.1K
13:03 5,518.59 5,518.76 5,517.71 5,518.11 32,479.2K
13:04 5,518.13 5,525.08 5,518.00 5,523.31 45,016.9K
13:05 5,523.52 5,523.88 5,521.85 5,523.88 29,732.5K
13:06 5,524.16 5,524.62 5,519.93 5,519.93 36,683.6K
13:07 5,519.87 5,519.97 5,516.20 5,516.20 40,581.9K
13:08 5,515.99 5,521.23 5,515.80 5,521.19 40,662.9K
13:09 5,521.21 5,524.17 5,521.04 5,523.84 35,405.6K
13:10 5,523.70 5,528.51 5,521.70 5,528.51 41,835.4K
13:11 5,528.23 5,528.23 5,523.49 5,523.49 31,172.3K
13:12 5,523.48 5,523.55 5,520.09 5,520.10 29,559.0K
13:13 5,520.18 5,521.60 5,520.12 5,520.79 29,739.6K
13:14 5,520.61 5,520.98 5,519.89 5,519.89 26,258.2K
13:15 5,519.89 5,525.80 5,518.59 5,524.58 43,361.3K
13:16 5,524.36 5,527.58 5,523.66 5,527.52 29,552.2K
13:17 5,527.57 5,530.58 5,527.42 5,529.33 34,675.5K
13:18 5,528.85 5,529.15 5,527.86 5,529.15 22,138.4K
13:19 5,529.34 5,535.20 5,529.18 5,535.14 38,487.3K
13:20 5,535.83 5,542.64 5,535.83 5,539.95 56,543.4K
13:21 5,539.59 5,541.01 5,539.58 5,539.82 29,243.5K
13:22 5,540.02 5,542.83 5,539.98 5,541.45 29,761.0K
13:23 5,541.36 5,544.34 5,541.32 5,543.38 37,078.3K
13:24 5,543.48 5,543.79 5,539.72 5,539.72 29,736.9K
13:25 5,539.59 5,539.59 5,534.40 5,534.67 34,796.9K
13:26 5,534.82 5,548.67 5,534.55 5,547.98 57,770.8K
13:27 5,547.86 5,547.86 5,541.79 5,541.79 32,808.2K
13:28 5,541.85 5,541.85 5,535.20 5,535.20 33,871.5K
13:29 5,533.60 5,533.60 5,530.83 5,532.59 37,773.2K
13:30 5,532.57 5,532.57 5,529.83 5,529.92 31,033.5K
13:31 5,530.93 5,537.91 5,530.93 5,537.82 36,175.7K
13:32 5,537.72 5,537.72 5,531.61 5,531.83 27,866.6K
13:33 5,532.29 5,536.28 5,532.23 5,536.28 25,603.7K
13:34 5,536.38 5,543.07 5,535.73 5,535.73 40,789.2K
13:35 5,533.19 5,537.63 5,532.16 5,537.63 30,428.4K
13:36 5,539.01 5,539.01 5,536.66 5,536.66 20,374.5K
13:37 5,536.44 5,536.92 5,535.85 5,535.85 17,026.7K
13:38 5,535.92 5,535.92 5,531.01 5,531.01 30,540.5K
13:39 5,530.90 5,530.90 5,526.64 5,526.64 35,338.0K
13:40 5,525.83 5,529.23 5,524.74 5,528.60 37,333.0K
13:41 5,528.66 5,528.99 5,527.86 5,528.76 22,864.1K
13:42 5,529.60 5,538.00 5,529.60 5,536.68 40,545.9K
13:43 5,536.81 5,536.81 5,533.90 5,533.90 20,660.3K
13:44 5,533.69 5,533.84 5,533.10 5,533.84 18,482.9K
13:45 5,533.79 5,533.79 5,532.61 5,532.61 19,409.0K
13:46 5,532.38 5,532.38 5,527.50 5,527.56 35,912.7K
13:47 5,527.36 5,533.02 5,527.29 5,531.53 28,560.4K
13:48 5,531.42 5,534.93 5,530.07 5,534.93 32,660.2K
13:49 5,535.16 5,535.16 5,532.06 5,532.06 22,924.4K
13:50 5,531.00 5,533.48 5,528.50 5,533.28 34,055.8K
13:51 5,533.24 5,540.39 5,533.24 5,539.23 45,355.4K
13:52 5,539.17 5,539.17 5,537.19 5,537.82 23,383.1K
13:53 5,537.76 5,542.99 5,537.71 5,542.99 31,518.3K
13:54 5,542.99 5,549.48 5,542.68 5,549.02 50,991.9K
13:55 5,549.10 5,556.14 5,549.04 5,554.79 62,466.5K
13:56 5,554.27 5,555.15 5,554.19 5,555.15 36,704.2K
13:57 5,555.77 5,560.55 5,555.77 5,560.36 49,876.2K
13:58 5,559.84 5,563.30 5,558.35 5,562.68 49,501.0K
13:59 5,562.67 5,571.67 5,562.37 5,571.66 74,173.6K
14:00 5,572.00 5,575.66 5,571.75 5,573.41 69,898.6K
14:01 5,572.99 5,572.99 5,562.46 5,564.01 64,869.5K
14:02 5,564.03 5,573.39 5,563.83 5,566.62 63,227.7K
14:03 5,566.44 5,566.44 5,559.89 5,559.89 36,385.6K
14:04 5,559.22 5,559.22 5,554.61 5,554.71 37,173.2K
14:05 5,554.57 5,555.42 5,552.67 5,552.84 31,818.1K
14:06 5,552.46 5,552.51 5,547.28 5,547.98 36,080.2K
14:07 5,548.21 5,548.60 5,547.98 5,548.47 22,970.5K
14:08 5,548.50 5,548.76 5,548.43 5,548.59 23,479.6K
14:09 5,548.56 5,549.25 5,548.54 5,548.81 25,504.8K
14:10 5,548.84 5,549.50 5,548.31 5,548.42 25,594.9K
14:11 5,548.31 5,548.63 5,546.95 5,546.95 38,277.0K
14:12 5,546.79 5,546.79 5,542.28 5,542.28 37,562.5K
14:13 5,542.39 5,543.99 5,541.93 5,541.93 33,218.7K
14:14 5,541.80 5,541.80 5,538.56 5,538.56 43,991.8K
14:15 5,538.48 5,538.48 5,536.97 5,537.29 32,228.0K
14:16 5,537.26 5,537.26 5,535.20 5,535.20 36,450.3K
14:17 5,535.55 5,536.58 5,535.55 5,535.96 36,895.7K
14:18 5,535.80 5,535.80 5,534.04 5,534.04 26,783.5K
14:19 5,533.97 5,535.40 5,533.66 5,535.40 28,570.9K
14:20 5,535.79 5,536.74 5,535.79 5,536.74 29,476.4K
14:21 5,537.24 5,538.04 5,532.62 5,532.62 37,805.4K
14:22 5,530.93 5,530.93 5,529.81 5,530.46 45,739.9K
14:23 5,530.49 5,534.64 5,530.49 5,533.86 30,714.9K
14:24 5,533.94 5,539.17 5,533.63 5,539.17 30,005.4K
14:25 5,538.93 5,545.46 5,538.20 5,545.28 49,986.3K
14:26 5,545.54 5,554.80 5,545.54 5,552.83 68,655.4K
14:27 5,552.73 5,552.91 5,550.40 5,551.20 30,737.3K
14:28 5,550.78 5,550.78 5,547.55 5,547.55 27,102.0K
14:29 5,546.92 5,547.82 5,541.71 5,541.71 37,484.4K
14:30 5,541.53 5,541.53 5,538.23 5,538.54 34,317.2K
14:31 5,539.70 5,549.56 5,539.70 5,544.24 58,281.4K
14:32 5,544.14 5,544.31 5,541.16 5,541.17 37,409.8K
14:33 5,541.22 5,547.59 5,541.18 5,547.50 40,405.4K
14:34 5,547.39 5,549.45 5,546.06 5,546.06 36,488.7K
14:35 5,545.91 5,546.76 5,544.45 5,544.45 31,417.2K
14:36 5,544.52 5,544.52 5,540.42 5,540.42 43,418.2K
14:37 5,539.97 5,542.65 5,539.20 5,540.28 36,088.8K
14:38 5,540.14 5,540.30 5,538.36 5,538.36 35,166.9K
14:39 5,538.15 5,538.88 5,534.97 5,536.60 57,422.5K
14:40 5,536.01 5,536.12 5,533.72 5,533.72 47,438.1K
14:41 5,533.80 5,533.80 5,531.42 5,531.42 55,743.5K
14:42 5,531.37 5,533.03 5,528.30 5,528.30 63,517.4K
14:43 5,528.23 5,531.49 5,526.96 5,531.49 79,876.5K
14:44 5,532.03 5,539.08 5,532.03 5,538.97 80,462.1K
14:45 5,538.47 5,541.50 5,536.78 5,541.06 59,971.9K
14:46 5,541.71 5,549.61 5,541.71 5,548.92 92,318.6K
14:47 5,549.24 5,554.18 5,546.92 5,553.82 81,075.2K
14:48 5,553.69 5,557.20 5,551.08 5,556.22 82,532.5K
14:49 5,555.26 5,555.26 5,551.13 5,551.13 59,357.8K
14:50 5,550.79 5,550.79 5,546.15 5,546.18 74,258.6K
14:51 5,546.07 5,548.58 5,544.54 5,548.58 76,105.4K
14:52 5,548.45 5,552.09 5,548.23 5,552.09 79,209.5K
14:53 5,551.35 5,553.43 5,549.92 5,553.43 92,543.1K
14:54 5,552.98 5,555.29 5,552.95 5,554.63 100,162.1K
14:55 5,555.17 5,555.23 5,553.08 5,554.08 98,637.4K
14:56 5,554.04 5,555.56 5,553.40 5,555.56 111,103.2K
14:57 5,556.01 5,556.15 5,555.98 5,556.15 8,618.0K
14:58 5,556.15 5,556.15 5,556.15 5,556.15 0.0K
14:59 5,556.15 5,556.15 5,556.15 5,556.15 187,731.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available