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 5,475.56 5,475.56 5,475.56 5,475.56 242,633.6K
09:29 5,475.56 5,475.56 5,475.56 5,475.56 0.0K
09:30 5,496.56 5,576.24 5,496.56 5,576.24 870,562.5K
09:31 5,577.29 5,600.30 5,557.70 5,557.70 863,492.3K
09:32 5,554.61 5,554.61 5,535.94 5,542.26 687,279.7K
09:33 5,544.06 5,587.42 5,544.06 5,587.42 635,021.8K
09:34 5,591.46 5,600.57 5,575.48 5,575.79 507,361.9K
09:35 5,574.36 5,595.83 5,573.89 5,595.83 498,769.7K
09:36 5,597.85 5,624.21 5,597.85 5,624.21 477,837.9K
09:37 5,625.02 5,632.64 5,625.02 5,626.88 426,179.3K
09:38 5,626.08 5,626.08 5,600.23 5,608.83 461,756.9K
09:39 5,610.21 5,613.55 5,602.45 5,602.45 383,070.5K
09:40 5,601.83 5,601.83 5,572.08 5,572.08 399,785.1K
09:41 5,572.49 5,579.36 5,571.61 5,572.79 353,774.7K
09:42 5,574.43 5,574.43 5,554.99 5,554.99 338,872.3K
09:43 5,554.49 5,554.49 5,546.05 5,546.05 306,010.1K
09:44 5,545.78 5,548.23 5,530.35 5,531.63 334,920.3K
09:45 5,533.16 5,540.97 5,533.01 5,540.97 342,233.7K
09:46 5,539.35 5,539.35 5,511.65 5,511.65 369,482.4K
09:47 5,512.40 5,531.54 5,512.40 5,531.54 390,361.6K
09:48 5,533.82 5,545.28 5,517.09 5,519.96 376,507.9K
09:49 5,519.90 5,521.65 5,515.51 5,519.84 225,149.6K
09:50 5,520.24 5,520.24 5,493.79 5,494.95 298,260.9K
09:51 5,494.44 5,494.44 5,472.33 5,472.33 313,634.7K
09:52 5,474.70 5,474.94 5,453.75 5,453.75 345,740.2K
09:53 5,454.64 5,460.98 5,454.62 5,458.24 355,525.5K
09:54 5,458.20 5,482.10 5,458.20 5,482.10 274,177.2K
09:55 5,483.23 5,493.07 5,475.22 5,493.07 232,583.3K
09:56 5,494.42 5,513.30 5,494.42 5,506.22 235,648.9K
09:57 5,502.66 5,502.66 5,490.93 5,492.45 173,185.2K
09:58 5,490.95 5,490.95 5,477.17 5,488.96 168,210.0K
09:59 5,490.27 5,514.01 5,490.27 5,513.05 177,986.7K
10:00 5,513.17 5,519.66 5,506.94 5,519.65 195,963.2K
10:01 5,519.56 5,524.52 5,517.57 5,524.52 132,382.5K
10:02 5,523.96 5,524.26 5,509.93 5,512.59 158,031.8K
10:03 5,512.62 5,512.62 5,507.09 5,508.46 110,364.7K
10:04 5,509.08 5,509.19 5,495.10 5,496.11 122,328.5K
10:05 5,496.41 5,496.46 5,485.08 5,492.73 141,970.0K
10:06 5,491.73 5,497.26 5,488.29 5,497.26 104,904.6K
10:07 5,499.32 5,518.14 5,499.32 5,518.14 188,331.0K
10:08 5,519.02 5,534.84 5,519.02 5,528.96 191,268.2K
10:09 5,527.76 5,527.76 5,518.73 5,524.44 121,213.7K
10:10 5,524.62 5,534.92 5,524.62 5,534.83 175,844.5K
10:11 5,535.05 5,546.38 5,533.56 5,546.38 156,737.0K
10:12 5,548.22 5,554.92 5,548.22 5,548.72 162,402.3K
10:13 5,548.47 5,548.47 5,544.27 5,546.68 110,442.7K
10:14 5,546.44 5,553.58 5,546.44 5,551.78 122,473.2K
10:15 5,551.06 5,551.06 5,538.55 5,542.23 134,613.9K
10:16 5,542.27 5,542.27 5,536.62 5,538.34 97,630.9K
10:17 5,538.85 5,540.10 5,534.17 5,534.17 88,060.8K
10:18 5,534.34 5,536.95 5,533.05 5,536.95 93,515.4K
10:19 5,536.31 5,536.31 5,531.12 5,532.32 83,356.2K
10:20 5,532.07 5,532.36 5,528.60 5,529.04 83,348.0K
10:21 5,528.84 5,528.84 5,525.71 5,525.87 77,352.8K
10:22 5,525.79 5,526.32 5,519.89 5,521.20 80,482.0K
10:23 5,520.99 5,520.99 5,515.00 5,515.00 76,296.0K
10:24 5,514.58 5,514.58 5,501.38 5,501.38 120,976.5K
10:25 5,501.22 5,506.36 5,501.22 5,506.36 94,437.3K
10:26 5,506.35 5,506.35 5,495.00 5,500.97 107,196.1K
10:27 5,501.88 5,511.71 5,501.88 5,507.96 89,445.0K
10:28 5,508.07 5,508.07 5,501.51 5,501.56 68,187.9K
10:29 5,503.45 5,509.18 5,501.94 5,501.94 71,924.6K
10:30 5,501.91 5,504.61 5,497.72 5,503.22 92,118.4K
10:31 5,503.10 5,515.48 5,503.09 5,515.10 99,149.5K
10:32 5,514.65 5,514.65 5,508.23 5,514.26 69,919.0K
10:33 5,514.10 5,522.52 5,514.10 5,522.52 86,047.6K
10:34 5,523.31 5,527.70 5,519.57 5,519.64 78,712.0K
10:35 5,520.11 5,526.11 5,520.11 5,524.71 66,087.1K
10:36 5,525.23 5,525.69 5,522.22 5,524.99 63,435.0K
10:37 5,524.19 5,524.19 5,519.61 5,520.72 55,209.2K
10:38 5,520.77 5,523.03 5,518.85 5,518.85 56,141.0K
10:39 5,518.59 5,518.59 5,512.17 5,512.89 81,258.4K
10:40 5,513.02 5,513.69 5,509.96 5,510.22 57,422.0K
10:41 5,510.13 5,510.76 5,507.33 5,507.33 53,530.2K
10:42 5,507.40 5,507.42 5,505.81 5,505.81 52,380.5K
10:43 5,505.48 5,505.60 5,501.56 5,501.56 69,799.9K
10:44 5,501.52 5,501.52 5,497.89 5,498.45 65,072.9K
10:45 5,495.72 5,499.06 5,494.27 5,496.13 78,605.1K
10:46 5,497.27 5,497.27 5,488.23 5,489.60 78,297.0K
10:47 5,489.56 5,495.81 5,489.56 5,490.21 78,118.6K
10:48 5,491.58 5,498.96 5,489.94 5,498.96 77,540.9K
10:49 5,500.74 5,508.00 5,500.74 5,507.13 83,116.7K
10:50 5,506.68 5,513.30 5,506.37 5,509.32 78,765.3K
10:51 5,507.60 5,507.60 5,500.42 5,506.94 59,317.1K
10:52 5,505.61 5,510.33 5,499.09 5,499.76 57,442.6K
10:53 5,499.96 5,508.20 5,499.96 5,506.68 51,139.6K
10:54 5,507.47 5,509.49 5,501.66 5,509.27 54,521.3K
10:55 5,509.41 5,509.41 5,504.96 5,508.21 50,964.9K
10:56 5,508.85 5,512.12 5,508.84 5,511.43 61,066.1K
10:57 5,510.83 5,510.83 5,504.22 5,505.98 51,374.5K
10:58 5,506.53 5,507.81 5,498.25 5,498.25 56,292.3K
10:59 5,497.65 5,497.65 5,483.96 5,486.51 104,293.1K
11:00 5,486.60 5,497.44 5,484.50 5,497.44 74,418.5K
11:01 5,499.40 5,519.09 5,499.40 5,519.09 103,698.8K
11:02 5,518.53 5,521.31 5,514.69 5,515.40 56,810.4K
11:03 5,514.95 5,518.79 5,509.86 5,514.26 52,653.3K
11:04 5,514.61 5,514.97 5,504.98 5,513.66 53,264.9K
11:05 5,508.99 5,508.99 5,497.73 5,505.01 69,054.6K
11:06 5,502.16 5,502.16 5,489.92 5,496.93 73,162.0K
11:07 5,497.16 5,497.16 5,490.52 5,490.52 44,451.8K
11:08 5,489.81 5,493.32 5,485.21 5,493.32 91,543.9K
11:09 5,493.74 5,499.40 5,485.47 5,486.97 72,473.2K
11:10 5,486.13 5,495.13 5,485.80 5,495.13 64,586.8K
11:11 5,496.17 5,496.61 5,487.46 5,489.25 57,458.0K
11:12 5,490.32 5,494.00 5,483.90 5,492.27 70,791.8K
11:13 5,492.63 5,503.38 5,492.63 5,503.32 76,259.7K
11:14 5,503.18 5,508.43 5,498.19 5,508.43 57,876.8K
11:15 5,508.79 5,508.79 5,498.71 5,508.64 65,376.1K
11:16 5,508.98 5,514.94 5,507.89 5,514.92 72,004.1K
11:17 5,514.93 5,519.60 5,514.93 5,518.99 77,942.1K
11:18 5,518.88 5,523.26 5,517.79 5,523.26 57,308.6K
11:19 5,523.35 5,523.42 5,516.73 5,517.39 65,002.6K
11:20 5,517.01 5,517.01 5,510.69 5,510.69 52,492.1K
11:21 5,510.50 5,510.50 5,507.05 5,509.01 49,846.5K
11:22 5,509.59 5,510.31 5,506.46 5,507.63 42,097.5K
11:23 5,508.12 5,511.45 5,504.44 5,510.50 41,949.6K
11:24 5,510.46 5,511.44 5,506.28 5,506.28 48,963.0K
11:25 5,505.62 5,505.62 5,499.89 5,501.32 61,525.1K
11:26 5,501.20 5,508.28 5,500.64 5,508.27 47,603.8K
11:27 5,509.08 5,517.02 5,509.08 5,516.77 67,234.3K
11:28 5,516.11 5,517.71 5,514.40 5,517.71 49,605.0K
11:29 5,518.48 5,519.97 5,517.50 5,519.97 51,007.9K
11:30 5,520.02 5,520.02 5,519.65 5,519.65 4,054.3K
11:31 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:32 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:33 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:34 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:35 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:36 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:37 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:38 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:39 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:40 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:41 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:42 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:43 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:44 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:45 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:46 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:47 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:48 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:49 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:50 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:51 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:52 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:53 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:54 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:55 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:56 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:57 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:58 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
11:59 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:00 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:01 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:02 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:03 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:04 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:05 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:06 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:07 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:08 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:09 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:10 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:11 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:12 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:13 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:14 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:15 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:16 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:17 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:18 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:19 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:20 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:21 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:22 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:23 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:24 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:25 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:26 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:27 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:28 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:29 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:30 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:31 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:32 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:33 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:34 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:35 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:36 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:37 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:38 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:39 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:40 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:41 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:42 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:43 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:44 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:45 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:46 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:47 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:48 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:49 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:50 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:51 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:52 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:53 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:54 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:55 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:56 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:57 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:58 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
12:59 5,519.65 5,519.65 5,519.65 5,519.65 0.0K
13:00 5,519.65 5,525.15 5,516.56 5,525.15 207,932.7K
13:01 5,524.92 5,527.39 5,516.88 5,517.73 124,762.9K
13:02 5,517.37 5,517.78 5,501.65 5,501.65 118,817.0K
13:03 5,500.20 5,500.78 5,491.55 5,491.55 128,030.3K
13:04 5,491.36 5,498.81 5,491.36 5,493.37 95,880.2K
13:05 5,493.25 5,498.05 5,490.50 5,493.16 84,605.4K
13:06 5,494.72 5,495.23 5,489.28 5,490.70 82,201.4K
13:07 5,492.71 5,499.05 5,492.71 5,494.53 78,273.9K
13:08 5,493.59 5,493.59 5,483.59 5,484.18 97,916.0K
13:09 5,484.14 5,484.14 5,478.32 5,481.69 94,422.2K
13:10 5,480.71 5,480.75 5,476.04 5,476.04 82,488.9K
13:11 5,475.27 5,476.68 5,472.61 5,476.68 95,312.4K
13:12 5,476.52 5,479.97 5,476.00 5,478.80 81,677.2K
13:13 5,478.10 5,478.10 5,470.37 5,470.77 84,852.4K
13:14 5,470.52 5,475.09 5,470.52 5,473.98 98,666.5K
13:15 5,474.40 5,477.03 5,470.59 5,471.67 92,841.5K
13:16 5,473.02 5,473.02 5,465.59 5,468.63 122,712.2K
13:17 5,470.85 5,472.08 5,468.35 5,468.35 86,147.6K
13:18 5,467.39 5,467.39 5,458.60 5,460.27 102,128.1K
13:19 5,460.38 5,471.43 5,460.38 5,471.43 114,323.4K
13:20 5,472.12 5,478.75 5,472.12 5,477.34 94,752.3K
13:21 5,477.15 5,477.81 5,470.48 5,476.81 80,432.7K
13:22 5,476.15 5,482.52 5,476.15 5,482.52 69,298.1K
13:23 5,482.66 5,483.31 5,473.87 5,477.63 75,964.3K
13:24 5,477.48 5,479.39 5,474.74 5,476.33 69,050.4K
13:25 5,476.76 5,476.76 5,468.98 5,469.56 69,688.7K
13:26 5,469.54 5,469.54 5,462.58 5,464.99 91,638.2K
13:27 5,466.41 5,468.02 5,464.23 5,465.19 97,770.5K
13:28 5,465.01 5,465.01 5,461.15 5,462.09 94,239.2K
13:29 5,461.64 5,464.60 5,461.09 5,462.33 105,587.6K
13:30 5,463.42 5,469.41 5,460.97 5,469.41 116,347.8K
13:31 5,469.71 5,472.66 5,465.41 5,472.66 88,459.0K
13:32 5,472.31 5,472.31 5,460.97 5,465.28 84,844.9K
13:33 5,465.87 5,466.29 5,459.29 5,460.71 96,141.1K
13:34 5,461.48 5,461.48 5,451.28 5,458.11 127,603.6K
13:35 5,456.47 5,464.07 5,455.95 5,464.07 91,904.9K
13:36 5,464.14 5,474.99 5,464.14 5,474.99 101,242.8K
13:37 5,474.81 5,484.06 5,474.81 5,484.06 117,458.4K
13:38 5,484.16 5,484.16 5,475.86 5,479.94 87,283.4K
13:39 5,480.95 5,484.37 5,477.69 5,480.80 76,368.2K
13:40 5,483.41 5,486.78 5,482.62 5,486.78 77,863.0K
13:41 5,487.18 5,487.18 5,466.37 5,468.67 89,745.3K
13:42 5,466.53 5,466.53 5,459.78 5,459.78 62,760.8K
13:43 5,459.62 5,460.34 5,456.81 5,459.47 73,308.9K
13:44 5,459.77 5,459.77 5,449.19 5,450.43 88,603.2K
13:45 5,450.68 5,450.68 5,442.30 5,442.30 98,181.5K
13:46 5,441.54 5,442.00 5,437.16 5,442.00 145,902.5K
13:47 5,442.30 5,442.44 5,433.07 5,433.07 130,635.9K
13:48 5,432.75 5,440.11 5,431.63 5,440.11 147,993.6K
13:49 5,440.88 5,443.19 5,436.18 5,443.19 112,180.3K
13:50 5,442.70 5,442.70 5,433.86 5,437.95 99,945.2K
13:51 5,438.13 5,444.65 5,438.13 5,440.02 109,742.0K
13:52 5,436.94 5,439.57 5,433.33 5,436.09 81,144.1K
13:53 5,435.95 5,436.29 5,430.33 5,430.33 97,229.6K
13:54 5,430.23 5,433.07 5,426.42 5,429.70 112,386.6K
13:55 5,430.37 5,434.07 5,426.03 5,434.07 120,282.3K
13:56 5,434.93 5,450.05 5,434.93 5,450.05 142,952.2K
13:57 5,449.49 5,455.75 5,449.49 5,455.75 96,914.0K
13:58 5,455.69 5,458.57 5,452.72 5,458.57 84,491.4K
13:59 5,458.37 5,461.98 5,455.37 5,461.94 73,828.7K
14:00 5,461.36 5,461.36 5,452.04 5,455.72 68,712.8K
14:01 5,455.73 5,464.28 5,454.77 5,464.28 84,489.2K
14:02 5,464.43 5,481.00 5,464.43 5,481.00 116,847.9K
14:03 5,481.33 5,483.06 5,477.73 5,477.73 83,626.3K
14:04 5,477.45 5,482.97 5,474.74 5,482.14 77,720.6K
14:05 5,481.70 5,484.01 5,478.31 5,478.31 66,710.6K
14:06 5,477.77 5,477.77 5,467.26 5,467.98 57,138.7K
14:07 5,467.84 5,467.84 5,457.92 5,457.92 57,247.9K
14:08 5,457.98 5,457.98 5,453.03 5,454.51 52,034.2K
14:09 5,455.42 5,455.70 5,451.92 5,451.92 44,745.8K
14:10 5,451.75 5,453.44 5,450.30 5,452.94 45,910.8K
14:11 5,453.12 5,453.53 5,444.51 5,444.51 68,633.4K
14:12 5,444.53 5,445.31 5,444.23 5,444.64 49,475.7K
14:13 5,444.88 5,446.56 5,444.22 5,444.84 48,812.7K
14:14 5,444.81 5,444.89 5,442.70 5,442.70 48,671.0K
14:15 5,442.54 5,443.02 5,440.65 5,441.00 52,194.6K
14:16 5,440.61 5,444.73 5,439.57 5,444.73 62,297.4K
14:17 5,445.08 5,445.52 5,441.43 5,441.51 55,596.4K
14:18 5,441.61 5,441.61 5,436.52 5,436.66 67,132.6K
14:19 5,436.76 5,436.76 5,434.66 5,434.91 62,395.6K
14:20 5,434.91 5,434.91 5,431.56 5,431.93 73,325.8K
14:21 5,431.93 5,433.64 5,431.20 5,431.20 65,411.4K
14:22 5,431.31 5,431.31 5,428.57 5,428.70 66,358.7K
14:23 5,428.63 5,428.77 5,426.92 5,427.02 61,416.9K
14:24 5,427.21 5,443.10 5,427.21 5,443.10 104,451.5K
14:25 5,443.64 5,447.61 5,443.64 5,445.35 77,302.3K
14:26 5,444.93 5,446.00 5,440.78 5,446.00 70,247.2K
14:27 5,445.91 5,453.81 5,445.91 5,452.63 69,545.4K
14:28 5,452.70 5,454.51 5,446.89 5,454.51 70,878.3K
14:29 5,456.08 5,459.32 5,455.98 5,457.50 84,810.0K
14:30 5,456.91 5,456.91 5,449.40 5,456.43 83,152.2K
14:31 5,455.93 5,458.82 5,455.93 5,457.73 74,631.7K
14:32 5,456.99 5,458.03 5,449.83 5,453.79 85,188.8K
14:33 5,453.79 5,456.08 5,452.51 5,453.64 69,376.5K
14:34 5,453.06 5,457.62 5,453.06 5,457.62 70,004.8K
14:35 5,458.23 5,463.95 5,456.51 5,463.83 100,040.9K
14:36 5,463.68 5,463.69 5,459.28 5,463.41 89,188.2K
14:37 5,462.99 5,471.23 5,462.99 5,471.19 99,894.2K
14:38 5,471.57 5,476.92 5,471.57 5,476.76 98,597.9K
14:39 5,477.44 5,481.00 5,476.19 5,480.85 98,678.3K
14:40 5,481.47 5,487.82 5,481.47 5,487.78 112,272.5K
14:41 5,488.17 5,498.41 5,488.17 5,498.41 137,043.8K
14:42 5,497.44 5,501.48 5,497.44 5,501.12 111,371.8K
14:43 5,500.83 5,507.24 5,500.35 5,507.24 126,557.2K
14:44 5,507.00 5,507.63 5,499.74 5,500.03 124,576.0K
14:45 5,499.78 5,502.46 5,499.78 5,500.38 98,260.6K
14:46 5,500.61 5,504.76 5,500.50 5,504.76 108,205.3K
14:47 5,504.59 5,509.84 5,504.52 5,509.74 109,013.8K
14:48 5,510.01 5,517.63 5,509.82 5,517.63 170,544.8K
14:49 5,517.52 5,522.59 5,516.63 5,522.59 141,531.7K
14:50 5,522.55 5,523.93 5,521.40 5,523.00 141,336.3K
14:51 5,522.84 5,522.84 5,521.28 5,521.96 150,797.6K
14:52 5,521.79 5,526.18 5,521.58 5,524.88 136,218.6K
14:53 5,525.18 5,526.77 5,525.18 5,525.93 141,327.4K
14:54 5,526.10 5,528.45 5,526.10 5,528.45 147,043.5K
14:55 5,528.17 5,528.37 5,526.59 5,526.69 164,610.1K
14:56 5,526.90 5,528.44 5,526.70 5,528.36 185,018.1K
14:57 5,528.56 5,528.82 5,528.56 5,528.77 11,305.0K
14:58 5,528.77 5,528.77 5,528.77 5,528.77 0.0K
14:59 5,528.77 5,530.02 5,528.77 5,530.02 246,910.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available