CSI 300

CSI300
🏛️ china →
4,640.69
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,900.83 3,900.83 3,900.83 3,900.83 90,677.3K
09:29 3,900.83 3,900.83 3,900.83 3,900.83 0.0K
09:30 3,900.83 3,911.53 3,900.83 3,909.32 326,313.0K
09:31 3,909.61 3,913.79 3,909.08 3,909.08 230,592.3K
09:32 3,910.03 3,915.60 3,910.03 3,914.90 204,478.2K
09:33 3,914.38 3,914.81 3,912.22 3,914.36 167,131.1K
09:34 3,914.23 3,915.95 3,911.05 3,911.05 147,969.5K
09:35 3,910.88 3,910.88 3,908.29 3,908.29 135,512.7K
09:36 3,908.21 3,908.29 3,905.65 3,906.78 158,409.9K
09:37 3,907.00 3,907.09 3,904.65 3,906.77 133,618.1K
09:38 3,906.57 3,907.40 3,905.36 3,907.40 115,248.7K
09:39 3,907.18 3,910.64 3,907.18 3,908.96 133,086.7K
09:40 3,909.42 3,909.50 3,906.41 3,906.75 121,750.5K
09:41 3,906.40 3,911.56 3,906.40 3,911.49 122,881.4K
09:42 3,911.41 3,913.77 3,910.84 3,913.39 101,156.3K
09:43 3,913.33 3,915.58 3,913.26 3,914.58 109,805.6K
09:44 3,914.15 3,914.18 3,911.18 3,913.85 126,369.7K
09:45 3,913.85 3,914.22 3,911.56 3,911.56 129,903.2K
09:46 3,911.60 3,913.19 3,911.60 3,912.41 89,951.8K
09:47 3,912.22 3,915.72 3,912.22 3,912.91 99,368.0K
09:48 3,912.74 3,913.10 3,908.51 3,908.51 104,586.6K
09:49 3,908.87 3,909.99 3,908.58 3,908.58 91,330.5K
09:50 3,908.55 3,911.62 3,907.86 3,909.80 104,281.4K
09:51 3,909.65 3,909.65 3,905.37 3,905.53 116,574.1K
09:52 3,905.44 3,906.06 3,904.15 3,904.19 106,675.2K
09:53 3,903.84 3,903.94 3,902.05 3,902.14 94,280.2K
09:54 3,901.76 3,905.89 3,901.32 3,905.58 122,145.1K
09:55 3,905.41 3,905.51 3,903.07 3,903.13 70,217.3K
09:56 3,903.24 3,907.56 3,903.24 3,906.01 78,865.9K
09:57 3,905.96 3,907.13 3,905.48 3,905.48 70,967.2K
09:58 3,905.57 3,905.57 3,903.37 3,903.37 71,162.5K
09:59 3,903.28 3,903.97 3,901.57 3,903.97 87,843.5K
10:00 3,904.17 3,908.12 3,904.17 3,907.67 100,812.9K
10:01 3,907.70 3,908.07 3,906.51 3,908.07 79,205.8K
10:02 3,908.20 3,908.20 3,905.68 3,905.88 64,084.9K
10:03 3,905.25 3,905.25 3,902.44 3,902.44 106,187.2K
10:04 3,902.32 3,903.04 3,901.19 3,902.37 90,456.3K
10:05 3,902.50 3,903.93 3,902.26 3,903.93 73,747.0K
10:06 3,904.26 3,907.01 3,904.26 3,905.20 73,029.5K
10:07 3,905.15 3,906.43 3,905.15 3,905.51 59,701.2K
10:08 3,905.45 3,907.23 3,905.45 3,906.59 73,659.9K
10:09 3,906.47 3,909.64 3,906.47 3,908.82 61,412.5K
10:10 3,908.93 3,908.93 3,907.86 3,907.92 54,896.5K
10:11 3,908.03 3,908.62 3,907.62 3,907.71 57,293.9K
10:12 3,907.74 3,907.76 3,906.60 3,907.46 72,611.7K
10:13 3,907.51 3,908.93 3,907.33 3,908.30 62,264.7K
10:14 3,908.74 3,908.74 3,906.59 3,907.02 57,524.4K
10:15 3,907.70 3,908.92 3,907.56 3,908.54 55,778.6K
10:16 3,908.51 3,908.62 3,906.20 3,907.42 55,965.9K
10:17 3,907.09 3,907.33 3,906.38 3,907.33 48,764.1K
10:18 3,907.32 3,909.61 3,907.32 3,908.59 58,630.9K
10:19 3,908.61 3,910.35 3,908.61 3,910.35 54,759.7K
10:20 3,910.20 3,911.06 3,910.20 3,911.06 76,604.5K
10:21 3,911.22 3,911.34 3,909.81 3,910.21 56,385.1K
10:22 3,910.38 3,910.38 3,908.89 3,909.13 50,592.9K
10:23 3,909.23 3,909.47 3,907.72 3,907.74 86,848.2K
10:24 3,907.75 3,908.83 3,907.62 3,908.31 62,973.4K
10:25 3,908.35 3,908.85 3,908.22 3,908.85 52,061.8K
10:26 3,908.52 3,908.52 3,906.16 3,906.29 84,364.0K
10:27 3,906.21 3,907.20 3,905.26 3,907.14 80,934.3K
10:28 3,906.96 3,908.67 3,906.96 3,908.25 83,370.6K
10:29 3,908.58 3,910.33 3,908.44 3,908.44 89,350.6K
10:30 3,907.94 3,907.94 3,904.53 3,904.95 93,355.5K
10:31 3,904.90 3,906.04 3,904.77 3,905.99 80,307.1K
10:32 3,906.00 3,907.68 3,906.00 3,907.63 100,722.0K
10:33 3,908.02 3,908.70 3,906.30 3,906.49 71,499.6K
10:34 3,906.35 3,906.35 3,905.64 3,905.99 39,322.5K
10:35 3,906.04 3,907.43 3,905.91 3,907.43 42,314.5K
10:36 3,907.42 3,908.03 3,906.81 3,906.82 48,607.0K
10:37 3,906.74 3,908.44 3,906.74 3,908.44 56,749.5K
10:38 3,908.61 3,909.74 3,908.41 3,909.69 42,792.9K
10:39 3,909.90 3,910.44 3,909.16 3,909.42 65,087.3K
10:40 3,909.34 3,910.01 3,909.34 3,909.93 44,371.5K
10:41 3,909.85 3,910.46 3,909.82 3,910.27 45,789.5K
10:42 3,910.67 3,911.43 3,910.62 3,910.62 51,444.3K
10:43 3,910.67 3,911.34 3,910.50 3,911.34 46,684.2K
10:44 3,911.55 3,912.45 3,911.47 3,912.06 43,314.7K
10:45 3,912.26 3,915.31 3,912.26 3,915.31 53,662.8K
10:46 3,915.15 3,915.48 3,913.47 3,914.91 58,595.3K
10:47 3,914.67 3,918.07 3,914.67 3,918.07 56,782.3K
10:48 3,918.19 3,919.89 3,918.19 3,919.66 79,191.1K
10:49 3,919.80 3,920.35 3,918.44 3,919.28 54,469.1K
10:50 3,919.35 3,922.22 3,919.35 3,922.22 79,811.9K
10:51 3,922.30 3,922.57 3,919.64 3,921.10 68,319.2K
10:52 3,920.99 3,921.51 3,919.74 3,921.36 48,835.4K
10:53 3,921.33 3,924.02 3,921.33 3,923.77 61,067.3K
10:54 3,924.21 3,927.45 3,924.21 3,926.90 73,721.6K
10:55 3,926.96 3,927.08 3,925.31 3,926.70 63,831.7K
10:56 3,926.34 3,926.34 3,923.53 3,923.66 48,844.7K
10:57 3,923.76 3,923.78 3,920.97 3,921.33 42,289.1K
10:58 3,921.26 3,922.26 3,921.18 3,922.09 43,478.0K
10:59 3,921.90 3,921.90 3,919.03 3,919.15 47,181.1K
11:00 3,919.11 3,919.81 3,918.06 3,919.81 46,111.9K
11:01 3,919.54 3,922.53 3,919.51 3,922.53 37,365.8K
11:02 3,922.52 3,923.68 3,922.46 3,922.94 42,737.3K
11:03 3,922.72 3,923.03 3,922.55 3,922.93 31,555.1K
11:04 3,922.95 3,923.60 3,922.10 3,922.22 47,023.0K
11:05 3,922.43 3,923.79 3,922.14 3,922.60 41,486.9K
11:06 3,922.49 3,925.00 3,922.49 3,924.85 49,237.2K
11:07 3,925.18 3,927.63 3,925.18 3,926.12 51,615.2K
11:08 3,925.94 3,927.74 3,925.94 3,927.66 43,174.8K
11:09 3,927.70 3,928.22 3,925.39 3,925.85 42,173.8K
11:10 3,925.91 3,926.68 3,925.60 3,926.68 42,509.5K
11:11 3,927.35 3,931.03 3,927.35 3,930.70 67,168.3K
11:12 3,930.97 3,935.37 3,930.97 3,933.60 88,846.4K
11:13 3,933.34 3,933.48 3,932.52 3,932.52 52,034.1K
11:14 3,933.22 3,936.63 3,933.22 3,935.30 80,926.6K
11:15 3,935.60 3,937.47 3,935.51 3,937.16 70,021.3K
11:16 3,936.48 3,936.48 3,931.87 3,931.87 90,505.1K
11:17 3,931.94 3,931.94 3,930.38 3,931.14 91,392.6K
11:18 3,931.67 3,931.77 3,930.11 3,930.95 103,119.3K
11:19 3,931.01 3,933.68 3,930.52 3,933.68 77,626.5K
11:20 3,933.65 3,935.42 3,933.65 3,934.37 60,652.8K
11:21 3,934.19 3,934.19 3,930.80 3,930.80 74,188.4K
11:22 3,931.06 3,931.06 3,929.29 3,929.33 48,932.6K
11:23 3,929.43 3,929.43 3,927.65 3,927.65 42,506.5K
11:24 3,927.55 3,927.98 3,926.44 3,926.44 43,424.8K
11:25 3,926.42 3,928.16 3,926.42 3,928.02 46,597.0K
11:26 3,929.04 3,931.76 3,929.04 3,931.03 53,811.6K
11:27 3,930.75 3,934.08 3,930.75 3,932.42 56,897.0K
11:28 3,932.41 3,932.91 3,932.03 3,932.41 41,760.5K
11:29 3,932.43 3,933.00 3,931.98 3,932.89 40,349.0K
11:30 3,932.89 3,932.89 3,932.64 3,932.64 2,695.3K
11:31 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:32 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:33 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:34 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:35 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:36 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:37 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:38 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:39 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:40 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:41 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:42 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:43 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:44 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:45 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:46 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:47 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:48 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:49 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:50 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:51 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:52 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:53 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:54 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:55 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:56 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:57 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:58 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
11:59 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:00 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:01 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:02 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:03 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:04 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:05 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:06 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:07 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:08 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:09 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:10 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:11 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:12 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:13 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:14 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:15 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:16 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:17 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:18 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:19 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:20 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:21 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:22 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:23 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:24 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:25 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:26 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:27 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:28 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:29 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:30 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:31 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:32 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:33 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:34 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:35 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:36 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:37 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:38 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:39 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:40 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:41 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:42 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:43 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:44 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:45 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:46 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:47 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:48 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:49 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:50 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:51 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:52 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:53 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:54 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:55 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:56 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:57 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:58 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
12:59 3,932.64 3,932.64 3,932.64 3,932.64 0.0K
13:00 3,932.64 3,934.30 3,931.23 3,934.18 179,029.4K
13:01 3,934.55 3,935.20 3,933.64 3,933.96 70,141.9K
13:02 3,934.54 3,935.19 3,932.46 3,932.71 50,544.8K
13:03 3,932.56 3,934.33 3,931.65 3,933.78 93,158.5K
13:04 3,933.84 3,936.94 3,933.84 3,936.21 89,190.9K
13:05 3,936.12 3,936.15 3,934.38 3,934.38 92,183.0K
13:06 3,934.59 3,935.75 3,934.59 3,935.63 108,257.1K
13:07 3,935.64 3,936.16 3,934.76 3,934.79 65,584.2K
13:08 3,934.69 3,935.09 3,932.98 3,932.98 77,007.8K
13:09 3,932.56 3,932.56 3,931.52 3,931.77 65,958.8K
13:10 3,931.73 3,932.82 3,931.65 3,931.98 50,113.5K
13:11 3,932.18 3,932.18 3,930.22 3,930.96 60,255.7K
13:12 3,931.29 3,934.57 3,931.29 3,934.25 76,718.5K
13:13 3,934.25 3,935.46 3,934.24 3,935.23 51,322.3K
13:14 3,935.29 3,935.29 3,932.72 3,932.72 70,103.3K
13:15 3,932.55 3,932.75 3,930.54 3,930.54 57,861.6K
13:16 3,930.43 3,930.83 3,930.23 3,930.65 46,887.2K
13:17 3,930.51 3,931.14 3,930.23 3,930.23 37,728.4K
13:18 3,929.82 3,929.82 3,926.91 3,926.91 59,988.7K
13:19 3,926.74 3,927.80 3,926.12 3,927.80 54,105.4K
13:20 3,928.74 3,929.38 3,927.39 3,927.50 54,024.4K
13:21 3,927.34 3,927.72 3,927.07 3,927.07 36,291.6K
13:22 3,927.39 3,928.32 3,927.15 3,927.79 34,946.8K
13:23 3,928.03 3,928.03 3,926.31 3,926.96 41,635.2K
13:24 3,926.74 3,929.77 3,926.74 3,929.33 37,370.4K
13:25 3,929.57 3,931.56 3,929.56 3,931.28 36,403.3K
13:26 3,931.40 3,931.49 3,929.93 3,930.93 33,667.0K
13:27 3,930.82 3,933.04 3,930.82 3,932.61 49,024.5K
13:28 3,932.65 3,933.08 3,931.93 3,932.11 46,425.0K
13:29 3,932.39 3,932.40 3,930.78 3,930.78 45,317.9K
13:30 3,930.36 3,931.67 3,930.36 3,931.09 43,151.6K
13:31 3,931.08 3,931.61 3,930.54 3,930.98 39,388.7K
13:32 3,930.93 3,934.51 3,930.72 3,933.76 53,327.1K
13:33 3,933.73 3,934.08 3,933.46 3,933.80 39,400.2K
13:34 3,933.86 3,933.89 3,933.01 3,933.01 37,793.0K
13:35 3,932.89 3,932.94 3,931.96 3,931.96 40,254.2K
13:36 3,931.68 3,931.68 3,930.49 3,930.49 42,396.7K
13:37 3,930.49 3,930.51 3,928.44 3,928.44 59,662.4K
13:38 3,928.18 3,928.18 3,922.53 3,922.53 96,997.0K
13:39 3,922.67 3,922.67 3,918.08 3,918.08 125,507.4K
13:40 3,917.71 3,918.34 3,915.68 3,918.34 148,746.0K
13:41 3,919.51 3,920.87 3,917.29 3,917.33 81,676.1K
13:42 3,916.94 3,916.94 3,914.85 3,915.00 58,248.1K
13:43 3,914.79 3,916.98 3,914.65 3,916.97 51,902.5K
13:44 3,917.02 3,919.33 3,917.02 3,919.14 43,609.3K
13:45 3,919.08 3,919.22 3,917.32 3,918.66 45,147.8K
13:46 3,918.41 3,918.48 3,917.28 3,917.68 36,443.5K
13:47 3,917.50 3,917.50 3,915.34 3,915.34 59,149.8K
13:48 3,915.25 3,915.25 3,913.00 3,913.31 64,622.6K
13:49 3,913.03 3,916.71 3,912.27 3,915.79 85,784.4K
13:50 3,916.01 3,917.95 3,916.01 3,917.82 52,033.0K
13:51 3,918.52 3,921.68 3,918.52 3,921.00 110,014.1K
13:52 3,920.52 3,923.35 3,920.52 3,923.08 54,030.5K
13:53 3,923.38 3,926.29 3,923.22 3,924.98 94,245.4K
13:54 3,924.88 3,924.93 3,922.29 3,922.50 56,648.6K
13:55 3,922.65 3,925.47 3,922.61 3,925.47 52,455.6K
13:56 3,925.46 3,925.59 3,924.69 3,925.59 71,746.2K
13:57 3,926.52 3,928.23 3,926.35 3,926.52 219,171.3K
13:58 3,926.35 3,926.58 3,925.52 3,925.52 61,881.2K
13:59 3,925.33 3,925.57 3,924.41 3,924.97 59,274.6K
14:00 3,924.89 3,927.95 3,924.54 3,927.38 160,622.6K
14:01 3,927.04 3,928.46 3,926.60 3,928.46 91,607.6K
14:02 3,928.21 3,928.21 3,925.90 3,925.90 60,041.8K
14:03 3,925.64 3,926.11 3,923.83 3,926.11 70,701.4K
14:04 3,926.51 3,926.89 3,923.81 3,923.86 53,446.5K
14:05 3,923.89 3,925.21 3,923.29 3,924.11 46,443.4K
14:06 3,924.26 3,925.04 3,923.30 3,924.98 46,856.7K
14:07 3,924.74 3,924.97 3,924.21 3,924.31 44,630.1K
14:08 3,923.92 3,924.33 3,923.49 3,923.49 35,046.9K
14:09 3,923.38 3,924.54 3,923.38 3,924.37 45,539.0K
14:10 3,924.38 3,925.79 3,924.16 3,925.79 51,058.7K
14:11 3,925.92 3,928.26 3,925.92 3,928.26 73,932.2K
14:12 3,927.96 3,929.30 3,927.79 3,929.12 47,736.0K
14:13 3,929.09 3,931.64 3,928.47 3,931.58 75,919.1K
14:14 3,932.03 3,934.65 3,932.03 3,934.38 90,788.0K
14:15 3,934.14 3,934.14 3,930.51 3,930.51 56,514.3K
14:16 3,930.46 3,930.46 3,929.12 3,930.10 55,248.4K
14:17 3,930.09 3,930.09 3,928.57 3,928.61 34,954.6K
14:18 3,928.65 3,929.72 3,928.60 3,929.60 36,704.2K
14:19 3,929.45 3,931.67 3,929.03 3,931.08 42,498.1K
14:20 3,930.96 3,933.17 3,930.59 3,932.85 60,254.9K
14:21 3,932.67 3,934.62 3,932.67 3,933.46 90,241.9K
14:22 3,933.47 3,934.47 3,933.10 3,934.29 50,098.9K
14:23 3,934.25 3,934.25 3,932.75 3,932.77 42,176.8K
14:24 3,932.51 3,932.94 3,932.10 3,932.95 39,989.4K
14:25 3,932.85 3,933.14 3,932.12 3,932.12 48,584.8K
14:26 3,931.83 3,931.83 3,930.44 3,930.96 54,964.8K
14:27 3,931.09 3,931.58 3,930.48 3,930.71 35,319.2K
14:28 3,930.69 3,931.04 3,930.26 3,930.28 37,237.5K
14:29 3,930.34 3,930.62 3,929.40 3,929.40 41,611.6K
14:30 3,929.49 3,930.40 3,928.79 3,928.79 63,770.4K
14:31 3,928.64 3,930.99 3,928.62 3,930.90 64,884.0K
14:32 3,930.99 3,934.60 3,930.99 3,934.34 76,684.7K
14:33 3,934.12 3,934.42 3,933.04 3,933.04 44,293.2K
14:34 3,933.06 3,933.35 3,932.15 3,932.36 49,545.9K
14:35 3,932.35 3,932.39 3,931.30 3,931.40 45,563.5K
14:36 3,931.31 3,934.00 3,931.31 3,933.43 53,467.7K
14:37 3,933.47 3,935.43 3,933.30 3,935.32 60,234.9K
14:38 3,935.34 3,937.00 3,935.07 3,937.00 74,761.7K
14:39 3,937.08 3,939.44 3,936.90 3,939.32 90,151.5K
14:40 3,939.71 3,940.18 3,939.49 3,940.06 112,156.4K
14:41 3,940.11 3,940.22 3,938.81 3,939.13 61,592.4K
14:42 3,938.98 3,940.75 3,938.65 3,940.69 71,122.4K
14:43 3,941.02 3,941.75 3,940.95 3,941.58 75,680.4K
14:44 3,942.04 3,942.04 3,940.44 3,940.44 69,422.6K
14:45 3,940.62 3,941.38 3,939.89 3,940.03 79,293.3K
14:46 3,940.19 3,940.19 3,938.45 3,939.01 72,638.7K
14:47 3,939.37 3,939.37 3,938.13 3,938.35 61,627.2K
14:48 3,938.45 3,938.45 3,936.86 3,937.14 70,796.6K
14:49 3,936.89 3,937.06 3,936.57 3,936.96 74,784.7K
14:50 3,937.23 3,938.66 3,937.19 3,938.45 84,550.8K
14:51 3,938.51 3,938.51 3,937.11 3,937.13 82,420.7K
14:52 3,937.12 3,937.12 3,936.31 3,936.74 70,901.6K
14:53 3,936.45 3,937.02 3,936.39 3,937.02 79,038.4K
14:54 3,936.94 3,937.82 3,936.81 3,937.61 97,194.9K
14:55 3,937.62 3,938.12 3,937.32 3,937.91 101,017.8K
14:56 3,937.91 3,938.13 3,937.58 3,937.90 105,678.5K
14:57 3,938.07 3,938.21 3,938.07 3,938.21 7,180.3K
14:58 3,938.21 3,938.21 3,938.21 3,938.21 0.0K
14:59 3,938.21 3,938.21 3,938.21 3,938.21 212,149.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available