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 6,285.04 6,285.04 6,285.04 6,285.04 420,088.2K
09:29 6,285.04 6,285.04 6,285.04 6,285.04 0.0K
09:30 6,288.60 6,291.91 6,274.46 6,278.77 1,217,626.0K
09:31 6,281.97 6,299.81 6,281.97 6,296.63 825,416.5K
09:32 6,295.83 6,295.83 6,275.14 6,275.14 710,260.9K
09:33 6,272.39 6,272.39 6,262.40 6,263.61 581,249.9K
09:34 6,267.05 6,277.92 6,267.05 6,274.67 497,980.3K
09:35 6,274.83 6,274.83 6,262.36 6,263.87 526,337.6K
09:36 6,263.95 6,270.09 6,261.73 6,270.09 425,263.1K
09:37 6,269.63 6,280.61 6,269.49 6,277.28 380,625.6K
09:38 6,273.03 6,289.99 6,273.03 6,284.06 377,847.5K
09:39 6,284.59 6,284.59 6,276.63 6,282.22 369,337.6K
09:40 6,282.03 6,291.16 6,282.03 6,287.78 349,767.3K
09:41 6,288.02 6,291.41 6,287.54 6,290.35 324,965.6K
09:42 6,290.04 6,290.12 6,286.32 6,290.11 311,556.1K
09:43 6,291.00 6,294.15 6,287.98 6,288.63 295,059.7K
09:44 6,288.73 6,288.73 6,275.42 6,275.51 318,611.8K
09:45 6,275.51 6,278.51 6,275.51 6,278.41 266,116.3K
09:46 6,278.79 6,287.07 6,278.79 6,283.06 279,932.9K
09:47 6,283.73 6,294.58 6,283.73 6,293.08 250,879.0K
09:48 6,292.95 6,294.24 6,292.25 6,294.24 250,219.3K
09:49 6,294.43 6,300.31 6,294.06 6,300.31 230,992.3K
09:50 6,300.97 6,304.90 6,300.97 6,304.89 261,614.2K
09:51 6,305.28 6,306.00 6,298.47 6,298.57 269,365.2K
09:52 6,299.34 6,300.14 6,298.30 6,299.12 213,696.4K
09:53 6,298.97 6,301.64 6,298.97 6,301.64 198,607.9K
09:54 6,301.60 6,308.48 6,301.60 6,308.45 203,742.7K
09:55 6,306.79 6,306.79 6,290.95 6,290.95 271,916.5K
09:56 6,290.78 6,299.86 6,290.78 6,297.24 261,256.5K
09:57 6,297.22 6,297.22 6,285.04 6,285.04 220,326.6K
09:58 6,285.59 6,285.59 6,278.95 6,279.24 205,724.7K
09:59 6,279.46 6,284.64 6,279.33 6,281.56 219,521.6K
10:00 6,281.12 6,287.05 6,281.12 6,285.43 213,398.1K
10:01 6,285.58 6,286.63 6,276.04 6,277.44 255,575.0K
10:02 6,278.10 6,288.13 6,278.10 6,288.13 196,327.9K
10:03 6,287.42 6,288.65 6,283.16 6,284.16 185,402.4K
10:04 6,282.87 6,283.19 6,269.23 6,269.23 213,810.3K
10:05 6,268.89 6,268.89 6,265.42 6,265.42 206,868.1K
10:06 6,265.45 6,271.85 6,265.45 6,268.15 176,086.4K
10:07 6,268.17 6,271.11 6,268.17 6,270.59 130,160.2K
10:08 6,269.51 6,272.67 6,268.73 6,268.73 143,702.1K
10:09 6,268.07 6,268.07 6,262.77 6,263.58 149,043.2K
10:10 6,263.69 6,263.95 6,261.77 6,261.77 137,862.5K
10:11 6,261.89 6,270.55 6,261.89 6,270.55 159,029.5K
10:12 6,270.86 6,271.65 6,267.55 6,268.57 132,982.3K
10:13 6,268.48 6,269.01 6,264.04 6,264.66 132,682.1K
10:14 6,264.26 6,269.40 6,264.26 6,267.90 131,247.6K
10:15 6,268.27 6,269.67 6,266.47 6,269.15 130,226.8K
10:16 6,269.06 6,269.16 6,267.88 6,268.47 123,518.1K
10:17 6,268.70 6,271.75 6,267.94 6,271.45 127,642.8K
10:18 6,271.79 6,274.65 6,271.79 6,274.23 104,604.3K
10:19 6,274.31 6,274.51 6,269.67 6,270.94 113,881.9K
10:20 6,271.54 6,274.24 6,271.54 6,273.51 93,638.0K
10:21 6,273.31 6,280.42 6,272.98 6,280.42 116,603.2K
10:22 6,280.13 6,281.85 6,280.13 6,281.85 105,883.1K
10:23 6,282.20 6,287.28 6,282.20 6,286.72 114,529.3K
10:24 6,286.20 6,290.25 6,285.84 6,290.25 121,938.3K
10:25 6,290.87 6,290.97 6,284.82 6,285.44 109,043.1K
10:26 6,284.88 6,288.21 6,283.42 6,288.21 118,205.0K
10:27 6,288.30 6,290.07 6,287.70 6,289.84 87,853.2K
10:28 6,289.87 6,291.94 6,289.87 6,291.94 111,076.2K
10:29 6,292.15 6,295.32 6,292.15 6,295.32 108,220.8K
10:30 6,295.34 6,295.50 6,293.10 6,295.50 147,296.6K
10:31 6,295.82 6,296.76 6,293.15 6,296.76 122,098.6K
10:32 6,296.89 6,297.78 6,295.88 6,297.56 102,159.8K
10:33 6,298.28 6,304.71 6,298.28 6,304.71 102,840.8K
10:34 6,305.18 6,307.35 6,299.11 6,300.67 133,872.3K
10:35 6,301.05 6,305.65 6,301.05 6,305.50 98,660.2K
10:36 6,305.69 6,305.69 6,301.16 6,302.08 95,277.1K
10:37 6,302.17 6,302.17 6,296.15 6,299.00 121,745.7K
10:38 6,298.95 6,299.09 6,294.98 6,294.98 102,319.6K
10:39 6,293.97 6,298.27 6,293.97 6,298.27 97,408.8K
10:40 6,297.10 6,301.10 6,295.72 6,301.10 86,222.4K
10:41 6,300.66 6,300.66 6,294.99 6,295.40 100,141.0K
10:42 6,295.53 6,295.95 6,291.40 6,292.42 101,216.6K
10:43 6,292.63 6,294.15 6,292.43 6,294.15 82,939.6K
10:44 6,294.36 6,296.65 6,294.36 6,296.65 89,021.7K
10:45 6,296.21 6,297.02 6,294.05 6,296.70 122,099.8K
10:46 6,295.42 6,296.13 6,293.28 6,296.00 109,609.9K
10:47 6,295.87 6,295.98 6,291.42 6,291.92 100,075.7K
10:48 6,291.38 6,291.38 6,286.73 6,287.16 121,573.6K
10:49 6,287.19 6,289.18 6,287.09 6,289.18 91,416.9K
10:50 6,289.40 6,295.87 6,289.40 6,295.74 98,648.5K
10:51 6,295.13 6,299.09 6,294.00 6,299.09 89,176.3K
10:52 6,299.40 6,303.15 6,299.37 6,302.80 85,042.8K
10:53 6,301.64 6,304.21 6,301.47 6,304.21 72,764.2K
10:54 6,303.61 6,304.10 6,300.99 6,304.10 76,870.7K
10:55 6,304.27 6,304.27 6,301.87 6,303.00 83,246.5K
10:56 6,300.88 6,302.85 6,300.54 6,302.80 79,244.4K
10:57 6,301.64 6,302.53 6,295.80 6,297.26 111,859.0K
10:58 6,297.27 6,300.70 6,296.52 6,300.70 91,291.9K
10:59 6,301.00 6,302.89 6,301.00 6,301.56 88,277.8K
11:00 6,301.34 6,301.34 6,297.61 6,298.71 96,840.2K
11:01 6,298.86 6,298.86 6,287.57 6,287.57 160,810.6K
11:02 6,287.78 6,291.60 6,287.75 6,291.51 95,215.0K
11:03 6,292.08 6,299.40 6,292.08 6,299.40 96,584.3K
11:04 6,299.38 6,302.80 6,299.38 6,302.80 81,975.5K
11:05 6,303.64 6,304.08 6,300.34 6,300.34 78,983.7K
11:06 6,300.02 6,300.36 6,293.33 6,294.44 90,331.6K
11:07 6,294.68 6,295.21 6,290.14 6,292.99 75,297.9K
11:08 6,293.25 6,293.25 6,290.92 6,291.15 80,041.8K
11:09 6,291.56 6,291.95 6,285.71 6,289.12 131,481.2K
11:10 6,289.46 6,295.51 6,289.46 6,295.51 97,065.1K
11:11 6,295.43 6,296.44 6,294.93 6,295.11 81,661.7K
11:12 6,295.38 6,300.96 6,295.38 6,300.96 74,256.9K
11:13 6,301.29 6,302.63 6,300.20 6,301.56 72,742.4K
11:14 6,301.59 6,301.59 6,299.57 6,300.98 67,182.3K
11:15 6,300.98 6,301.82 6,300.43 6,301.56 59,519.7K
11:16 6,301.67 6,303.24 6,300.76 6,301.68 87,729.5K
11:17 6,301.89 6,301.89 6,296.29 6,297.53 78,487.6K
11:18 6,297.45 6,297.45 6,294.47 6,294.47 93,480.9K
11:19 6,293.80 6,293.80 6,290.59 6,291.51 90,377.2K
11:20 6,291.63 6,291.63 6,286.05 6,286.05 79,373.6K
11:21 6,285.34 6,285.34 6,280.16 6,280.17 104,590.5K
11:22 6,279.93 6,280.19 6,276.59 6,277.71 101,199.9K
11:23 6,277.65 6,278.77 6,277.04 6,278.77 74,545.6K
11:24 6,278.83 6,280.70 6,278.83 6,279.87 72,222.2K
11:25 6,280.05 6,280.73 6,276.74 6,276.74 75,460.8K
11:26 6,277.11 6,279.54 6,275.70 6,278.79 73,901.6K
11:27 6,279.22 6,282.80 6,278.10 6,280.54 70,004.6K
11:28 6,280.82 6,283.36 6,280.64 6,283.36 60,129.7K
11:29 6,283.59 6,286.77 6,283.59 6,286.77 77,906.9K
11:30 6,286.24 6,286.90 6,286.24 6,286.90 4,307.2K
11:31 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:32 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:33 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:34 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:35 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:36 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:37 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:38 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:39 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:40 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:41 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:42 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:43 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:44 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:45 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:46 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:47 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:48 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:49 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:50 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:51 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:52 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:53 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:54 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:55 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:56 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:57 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:58 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
11:59 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:00 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:01 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:02 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:03 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:04 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:05 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:06 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:07 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:08 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:09 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:10 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:11 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:12 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:13 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:14 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:15 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:16 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:17 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:18 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:19 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:20 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:21 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:22 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:23 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:24 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:25 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:26 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:27 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:28 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:29 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:30 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:31 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:32 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:33 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:34 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:35 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:36 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:37 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:38 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:39 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:40 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:41 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:42 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:43 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:44 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:45 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:46 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:47 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:48 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:49 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:50 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:51 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:52 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:53 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:54 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:55 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:56 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:57 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:58 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
12:59 6,286.90 6,286.90 6,286.90 6,286.90 0.0K
13:00 6,286.90 6,293.61 6,286.90 6,293.61 224,191.8K
13:01 6,293.35 6,296.17 6,291.51 6,293.03 100,303.5K
13:02 6,293.22 6,294.05 6,286.73 6,287.50 94,189.3K
13:03 6,286.49 6,286.49 6,278.51 6,280.89 149,345.2K
13:04 6,280.73 6,281.86 6,278.87 6,281.63 66,863.1K
13:05 6,281.17 6,281.17 6,276.37 6,276.58 94,457.8K
13:06 6,276.94 6,277.46 6,274.06 6,276.38 108,408.9K
13:07 6,276.22 6,276.22 6,266.81 6,267.58 149,725.2K
13:08 6,267.48 6,268.12 6,264.64 6,264.64 98,642.2K
13:09 6,263.10 6,263.60 6,261.53 6,261.61 136,546.8K
13:10 6,260.78 6,263.89 6,260.24 6,260.59 112,322.2K
13:11 6,259.89 6,265.52 6,259.89 6,264.37 95,483.1K
13:12 6,264.88 6,268.09 6,264.88 6,268.09 77,229.6K
13:13 6,268.81 6,269.64 6,266.33 6,268.25 66,717.2K
13:14 6,268.63 6,269.81 6,268.19 6,268.77 72,528.4K
13:15 6,269.34 6,273.62 6,269.34 6,273.62 79,410.2K
13:16 6,273.70 6,282.44 6,273.70 6,282.44 96,208.4K
13:17 6,282.37 6,283.86 6,280.71 6,282.47 90,276.5K
13:18 6,282.61 6,282.61 6,278.10 6,279.67 76,467.1K
13:19 6,279.68 6,281.01 6,277.55 6,281.01 70,961.0K
13:20 6,280.81 6,283.33 6,280.22 6,281.80 67,407.7K
13:21 6,281.48 6,281.74 6,277.56 6,281.74 74,203.9K
13:22 6,281.49 6,281.49 6,278.36 6,279.58 62,077.6K
13:23 6,279.39 6,280.10 6,278.66 6,279.62 57,016.7K
13:24 6,279.14 6,282.07 6,278.42 6,282.07 56,994.0K
13:25 6,282.60 6,282.60 6,279.04 6,279.08 58,266.5K
13:26 6,278.94 6,279.03 6,277.70 6,278.42 61,609.9K
13:27 6,278.37 6,278.37 6,272.00 6,272.09 88,550.9K
13:28 6,272.18 6,272.97 6,271.95 6,272.42 64,499.4K
13:29 6,272.62 6,272.81 6,269.75 6,269.75 67,281.2K
13:30 6,269.92 6,270.33 6,266.49 6,266.68 87,685.1K
13:31 6,268.15 6,268.77 6,265.07 6,265.07 94,393.9K
13:32 6,264.82 6,265.05 6,262.66 6,262.66 93,462.3K
13:33 6,262.27 6,262.47 6,258.65 6,258.65 104,402.8K
13:34 6,258.74 6,258.74 6,252.22 6,252.71 139,687.8K
13:35 6,251.89 6,253.07 6,250.16 6,250.20 138,307.1K
13:36 6,250.36 6,253.93 6,250.36 6,251.88 122,706.5K
13:37 6,252.24 6,252.24 6,245.61 6,245.61 120,711.9K
13:38 6,245.25 6,245.25 6,240.99 6,240.99 136,909.7K
13:39 6,240.92 6,244.74 6,240.92 6,243.03 138,842.4K
13:40 6,242.94 6,242.94 6,237.95 6,237.95 125,132.2K
13:41 6,237.38 6,237.38 6,232.39 6,232.39 183,852.6K
13:42 6,232.45 6,237.28 6,232.22 6,233.72 125,966.7K
13:43 6,233.65 6,236.03 6,231.87 6,235.51 114,965.1K
13:44 6,235.48 6,236.21 6,234.26 6,236.05 78,814.6K
13:45 6,236.11 6,237.06 6,235.64 6,237.04 77,341.2K
13:46 6,237.13 6,240.45 6,237.13 6,238.10 86,462.8K
13:47 6,237.55 6,242.17 6,237.55 6,242.17 82,148.0K
13:48 6,242.54 6,246.17 6,242.54 6,246.05 81,077.3K
13:49 6,246.48 6,247.20 6,242.66 6,242.66 75,193.7K
13:50 6,242.86 6,246.00 6,242.50 6,246.00 62,347.3K
13:51 6,246.14 6,249.34 6,246.13 6,249.34 60,525.8K
13:52 6,249.64 6,250.39 6,248.46 6,250.39 61,952.7K
13:53 6,250.32 6,250.52 6,249.02 6,250.22 60,758.1K
13:54 6,249.22 6,250.19 6,244.39 6,245.44 81,814.4K
13:55 6,245.66 6,250.11 6,245.38 6,248.99 64,677.6K
13:56 6,248.71 6,248.98 6,247.29 6,247.75 49,616.6K
13:57 6,247.56 6,247.56 6,243.66 6,243.66 57,691.2K
13:58 6,242.75 6,243.70 6,239.57 6,242.89 71,432.7K
13:59 6,242.68 6,242.68 6,241.16 6,241.16 50,748.0K
14:00 6,240.94 6,240.94 6,238.86 6,238.86 71,040.0K
14:01 6,238.45 6,239.80 6,237.14 6,239.80 70,821.3K
14:02 6,240.63 6,242.23 6,238.56 6,238.56 73,337.7K
14:03 6,238.85 6,239.23 6,237.66 6,239.23 64,622.3K
14:04 6,239.88 6,246.13 6,239.88 6,246.13 89,232.5K
14:05 6,246.62 6,250.42 6,246.62 6,250.42 67,841.3K
14:06 6,250.76 6,251.27 6,250.47 6,250.60 58,549.3K
14:07 6,250.84 6,251.31 6,249.69 6,250.85 49,021.9K
14:08 6,250.82 6,250.82 6,245.19 6,247.03 67,406.2K
14:09 6,247.02 6,247.73 6,246.50 6,246.50 49,602.9K
14:10 6,246.54 6,246.54 6,245.28 6,245.83 60,448.6K
14:11 6,245.70 6,246.22 6,245.60 6,245.95 50,208.9K
14:12 6,245.75 6,249.34 6,245.74 6,249.32 60,712.8K
14:13 6,249.44 6,251.48 6,249.37 6,251.48 55,619.9K
14:14 6,251.53 6,256.16 6,251.53 6,256.16 67,288.7K
14:15 6,256.30 6,261.74 6,256.30 6,261.74 68,890.7K
14:16 6,261.99 6,267.23 6,261.99 6,267.15 82,928.5K
14:17 6,265.88 6,265.88 6,261.08 6,262.23 75,036.2K
14:18 6,262.55 6,264.99 6,262.44 6,264.99 52,014.4K
14:19 6,265.15 6,267.30 6,264.74 6,267.30 55,436.0K
14:20 6,267.39 6,270.30 6,267.39 6,268.34 69,508.9K
14:21 6,268.53 6,271.74 6,268.53 6,271.74 61,712.2K
14:22 6,271.73 6,275.63 6,271.73 6,275.61 72,072.5K
14:23 6,275.41 6,275.41 6,267.94 6,268.48 83,631.3K
14:24 6,268.52 6,271.89 6,268.52 6,271.70 55,309.9K
14:25 6,271.93 6,272.37 6,270.67 6,271.86 52,949.3K
14:26 6,271.80 6,271.80 6,269.34 6,271.03 52,675.5K
14:27 6,269.71 6,269.71 6,268.14 6,268.43 60,692.4K
14:28 6,268.80 6,272.09 6,268.80 6,272.09 60,009.7K
14:29 6,272.38 6,273.95 6,272.02 6,273.84 67,428.9K
14:30 6,274.14 6,276.87 6,274.14 6,276.87 73,511.1K
14:31 6,277.21 6,278.90 6,275.29 6,277.06 84,690.4K
14:32 6,277.28 6,279.83 6,275.59 6,279.79 69,247.3K
14:33 6,279.73 6,280.33 6,276.57 6,278.28 87,623.1K
14:34 6,278.39 6,280.26 6,278.39 6,278.89 73,999.1K
14:35 6,278.99 6,280.62 6,277.25 6,277.25 82,996.7K
14:36 6,276.60 6,276.60 6,270.67 6,270.82 110,807.6K
14:37 6,270.55 6,270.55 6,267.00 6,267.00 79,568.3K
14:38 6,267.17 6,267.33 6,264.93 6,267.33 85,691.3K
14:39 6,267.09 6,272.27 6,267.09 6,272.27 93,937.9K
14:40 6,271.97 6,273.74 6,271.97 6,272.95 79,655.7K
14:41 6,273.02 6,275.81 6,273.02 6,275.81 95,816.3K
14:42 6,276.40 6,278.74 6,274.95 6,278.74 94,813.3K
14:43 6,277.85 6,280.12 6,277.33 6,278.50 95,101.8K
14:44 6,277.93 6,279.81 6,277.25 6,277.62 113,079.1K
14:45 6,277.62 6,279.22 6,277.62 6,278.65 103,181.9K
14:46 6,279.00 6,281.13 6,278.75 6,281.13 115,460.0K
14:47 6,281.47 6,284.11 6,281.47 6,284.11 121,806.2K
14:48 6,284.07 6,284.50 6,281.40 6,282.43 135,085.0K
14:49 6,282.48 6,284.06 6,282.37 6,283.42 125,004.6K
14:50 6,283.48 6,283.48 6,278.89 6,279.72 162,740.2K
14:51 6,279.88 6,280.02 6,278.28 6,279.25 152,687.9K
14:52 6,279.63 6,279.94 6,279.04 6,279.33 141,292.1K
14:53 6,279.36 6,280.97 6,279.08 6,280.73 155,086.2K
14:54 6,280.79 6,282.30 6,280.79 6,282.28 174,618.2K
14:55 6,282.13 6,282.98 6,281.48 6,281.72 209,652.9K
14:56 6,281.98 6,283.93 6,281.98 6,282.82 224,013.2K
14:57 6,283.54 6,283.78 6,283.54 6,283.78 15,614.5K
14:58 6,283.78 6,283.78 6,283.78 6,283.78 0.0K
14:59 6,283.78 6,283.78 6,283.78 6,283.78 367,713.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available