CSI 300

CSI300
🏛️ china →
4,640.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,148.94 4,148.94 4,148.94 4,148.94 188,882.0K
09:29 4,148.94 4,148.94 4,148.94 4,148.94 0.0K
09:30 4,148.94 4,148.94 4,142.14 4,142.14 615,825.0K
09:31 4,141.96 4,142.52 4,140.81 4,140.81 464,743.4K
09:32 4,141.26 4,141.71 4,137.05 4,138.00 402,715.1K
09:33 4,137.85 4,143.26 4,137.85 4,143.26 340,555.0K
09:34 4,143.75 4,147.09 4,143.42 4,145.92 286,068.7K
09:35 4,145.59 4,148.61 4,144.08 4,147.35 270,448.5K
09:36 4,147.38 4,153.93 4,147.38 4,153.04 248,965.7K
09:37 4,153.40 4,153.82 4,151.31 4,151.31 218,462.5K
09:38 4,151.99 4,155.04 4,150.46 4,154.87 240,283.1K
09:39 4,154.20 4,155.09 4,152.53 4,152.97 256,238.3K
09:40 4,152.74 4,153.39 4,150.87 4,152.53 235,270.4K
09:41 4,153.00 4,155.88 4,153.00 4,153.98 231,086.5K
09:42 4,154.71 4,156.64 4,154.50 4,155.18 203,541.0K
09:43 4,154.92 4,156.48 4,154.19 4,155.71 237,643.9K
09:44 4,155.38 4,155.85 4,153.79 4,155.77 239,077.3K
09:45 4,155.62 4,156.87 4,155.48 4,155.58 183,888.3K
09:46 4,155.24 4,159.63 4,155.08 4,159.49 189,514.1K
09:47 4,160.11 4,161.27 4,159.00 4,160.32 160,051.3K
09:48 4,160.17 4,161.38 4,160.17 4,160.34 140,518.7K
09:49 4,160.70 4,162.40 4,160.57 4,161.26 141,517.4K
09:50 4,161.30 4,163.98 4,161.30 4,163.82 214,050.0K
09:51 4,163.60 4,164.43 4,161.56 4,162.05 202,950.0K
09:52 4,161.66 4,162.84 4,160.78 4,162.00 193,518.3K
09:53 4,162.05 4,162.09 4,159.39 4,159.88 146,626.3K
09:54 4,160.09 4,162.50 4,160.09 4,161.31 152,484.4K
09:55 4,161.42 4,165.89 4,161.42 4,164.65 170,259.3K
09:56 4,164.77 4,167.38 4,164.77 4,167.38 154,726.8K
09:57 4,167.37 4,167.59 4,165.48 4,165.53 170,156.1K
09:58 4,165.36 4,166.83 4,165.28 4,165.98 117,996.9K
09:59 4,165.70 4,166.57 4,164.06 4,166.58 125,671.2K
10:00 4,166.41 4,168.40 4,166.17 4,168.30 168,375.7K
10:01 4,167.97 4,169.86 4,167.97 4,169.86 144,051.0K
10:02 4,169.96 4,171.63 4,169.96 4,171.30 186,275.4K
10:03 4,171.57 4,172.44 4,171.48 4,172.27 150,038.9K
10:04 4,172.55 4,173.32 4,170.30 4,170.36 158,297.3K
10:05 4,170.40 4,172.48 4,170.40 4,172.48 149,441.7K
10:06 4,173.21 4,174.43 4,173.21 4,174.43 141,641.2K
10:07 4,174.24 4,174.24 4,172.10 4,172.35 177,210.9K
10:08 4,172.55 4,173.43 4,171.91 4,173.41 157,716.0K
10:09 4,173.41 4,173.60 4,172.16 4,172.16 121,267.3K
10:10 4,172.44 4,172.62 4,171.24 4,171.28 151,972.5K
10:11 4,171.69 4,172.12 4,170.89 4,172.12 131,481.7K
10:12 4,172.47 4,173.55 4,172.47 4,173.45 108,428.9K
10:13 4,173.31 4,173.31 4,172.00 4,172.52 114,621.3K
10:14 4,172.34 4,172.34 4,168.20 4,168.20 124,902.0K
10:15 4,168.11 4,168.11 4,164.98 4,164.98 129,612.2K
10:16 4,165.02 4,166.85 4,164.88 4,166.53 133,534.2K
10:17 4,166.85 4,169.49 4,166.85 4,168.64 161,893.3K
10:18 4,168.63 4,168.63 4,167.75 4,168.52 105,583.6K
10:19 4,168.57 4,170.97 4,168.57 4,170.60 134,906.9K
10:20 4,170.70 4,170.73 4,169.88 4,169.88 132,125.5K
10:21 4,169.72 4,170.05 4,168.55 4,168.55 127,877.3K
10:22 4,168.62 4,168.94 4,167.37 4,168.59 107,670.4K
10:23 4,168.49 4,168.52 4,165.91 4,165.91 116,232.0K
10:24 4,165.91 4,166.59 4,165.35 4,166.59 100,789.4K
10:25 4,166.83 4,169.13 4,166.83 4,168.87 86,135.3K
10:26 4,168.98 4,169.09 4,167.47 4,168.13 135,891.5K
10:27 4,168.20 4,168.20 4,167.03 4,167.57 95,873.8K
10:28 4,167.45 4,169.50 4,167.44 4,169.43 76,662.0K
10:29 4,169.26 4,169.44 4,168.55 4,169.29 74,089.3K
10:30 4,169.72 4,171.15 4,169.72 4,171.06 96,302.8K
10:31 4,171.31 4,172.80 4,171.30 4,171.85 89,275.7K
10:32 4,171.92 4,171.92 4,170.70 4,171.58 103,808.6K
10:33 4,171.44 4,173.16 4,171.10 4,173.16 111,338.2K
10:34 4,172.80 4,174.09 4,172.45 4,172.45 96,954.1K
10:35 4,172.66 4,174.12 4,171.53 4,174.12 104,082.7K
10:36 4,174.29 4,175.43 4,174.02 4,175.23 81,079.2K
10:37 4,175.08 4,175.54 4,173.76 4,174.21 86,975.1K
10:38 4,174.02 4,174.51 4,173.53 4,174.17 82,224.3K
10:39 4,173.96 4,174.03 4,173.09 4,173.09 72,991.5K
10:40 4,173.40 4,175.58 4,173.40 4,175.58 83,450.7K
10:41 4,175.64 4,177.42 4,175.64 4,177.42 71,829.5K
10:42 4,177.24 4,180.63 4,177.24 4,180.63 90,103.5K
10:43 4,180.51 4,180.51 4,179.30 4,179.85 72,337.5K
10:44 4,179.76 4,180.37 4,179.50 4,180.37 67,927.6K
10:45 4,180.27 4,180.43 4,179.39 4,179.55 75,385.1K
10:46 4,179.51 4,180.12 4,178.22 4,179.69 91,978.0K
10:47 4,179.46 4,183.17 4,179.46 4,183.17 86,905.9K
10:48 4,183.51 4,185.20 4,183.51 4,183.88 94,805.7K
10:49 4,183.90 4,184.34 4,183.08 4,183.29 73,856.2K
10:50 4,183.25 4,183.35 4,181.61 4,181.61 72,958.6K
10:51 4,181.64 4,182.85 4,181.64 4,181.73 66,841.7K
10:52 4,181.41 4,182.63 4,181.35 4,182.62 69,073.9K
10:53 4,182.84 4,184.99 4,182.84 4,184.60 87,741.9K
10:54 4,185.04 4,185.04 4,183.76 4,184.02 56,542.2K
10:55 4,183.82 4,184.02 4,183.07 4,184.02 57,514.6K
10:56 4,184.18 4,184.48 4,183.37 4,183.37 50,785.9K
10:57 4,183.33 4,183.33 4,180.75 4,180.75 72,461.0K
10:58 4,180.83 4,181.08 4,178.00 4,178.00 87,196.5K
10:59 4,177.59 4,177.59 4,176.87 4,177.30 72,492.9K
11:00 4,177.24 4,177.84 4,177.07 4,177.23 55,992.9K
11:01 4,177.20 4,178.94 4,177.20 4,177.84 59,463.6K
11:02 4,177.82 4,177.82 4,177.09 4,177.35 56,191.4K
11:03 4,177.87 4,178.68 4,177.63 4,178.00 44,293.7K
11:04 4,178.04 4,178.04 4,175.95 4,175.95 48,863.9K
11:05 4,175.90 4,176.56 4,175.75 4,176.45 48,358.2K
11:06 4,176.16 4,177.66 4,176.16 4,177.44 39,504.4K
11:07 4,177.27 4,177.50 4,177.08 4,177.19 45,001.9K
11:08 4,178.07 4,179.16 4,178.07 4,178.84 45,956.7K
11:09 4,178.90 4,178.90 4,177.88 4,177.88 40,147.7K
11:10 4,178.12 4,179.07 4,177.96 4,178.80 39,596.0K
11:11 4,178.86 4,179.25 4,177.95 4,178.18 38,462.0K
11:12 4,178.16 4,180.96 4,178.16 4,180.65 53,512.1K
11:13 4,180.72 4,181.72 4,179.89 4,181.16 47,553.1K
11:14 4,180.90 4,180.90 4,179.52 4,179.74 40,435.7K
11:15 4,179.26 4,179.50 4,178.46 4,178.60 51,541.2K
11:16 4,178.64 4,179.25 4,178.39 4,178.50 44,246.9K
11:17 4,178.07 4,178.07 4,176.12 4,176.12 60,636.8K
11:18 4,176.28 4,176.37 4,174.37 4,174.37 50,580.5K
11:19 4,174.51 4,174.60 4,172.53 4,172.72 56,527.8K
11:20 4,172.71 4,174.06 4,172.63 4,174.06 43,296.9K
11:21 4,174.09 4,175.01 4,173.57 4,173.57 48,644.4K
11:22 4,173.49 4,173.94 4,173.20 4,173.24 37,182.2K
11:23 4,173.20 4,173.40 4,171.56 4,171.58 45,670.8K
11:24 4,172.06 4,172.13 4,171.07 4,171.31 39,377.4K
11:25 4,171.06 4,172.01 4,171.06 4,172.01 34,605.7K
11:26 4,172.17 4,173.02 4,171.76 4,172.95 41,731.7K
11:27 4,172.97 4,173.15 4,172.41 4,172.97 37,661.2K
11:28 4,172.90 4,173.29 4,172.81 4,173.18 34,394.3K
11:29 4,173.57 4,173.95 4,172.92 4,173.95 34,008.1K
11:30 4,173.85 4,173.85 4,173.70 4,173.70 2,835.4K
11:31 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:32 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:33 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:34 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:35 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:36 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:37 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:38 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:39 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:40 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:41 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:42 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:43 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:44 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:45 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:46 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:47 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:48 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:49 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:50 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:51 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:52 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:53 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:54 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:55 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:56 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:57 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:58 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
11:59 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:00 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:01 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:02 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:03 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:04 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:05 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:06 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:07 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:08 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:09 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:10 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:11 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:12 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:13 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:14 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:15 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:16 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:17 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:18 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:19 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:20 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:21 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:22 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:23 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:24 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:25 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:26 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:27 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:28 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:29 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:30 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:31 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:32 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:33 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:34 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:35 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:36 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:37 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:38 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:39 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:40 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:41 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:42 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:43 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:44 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:45 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:46 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:47 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:48 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:49 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:50 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:51 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:52 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:53 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:54 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:55 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:56 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:57 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:58 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
12:59 4,173.70 4,173.70 4,173.70 4,173.70 0.0K
13:00 4,173.70 4,174.20 4,171.05 4,171.56 149,829.0K
13:01 4,171.73 4,173.65 4,171.73 4,173.64 66,137.2K
13:02 4,173.72 4,174.84 4,173.50 4,174.41 61,045.7K
13:03 4,174.35 4,175.73 4,174.35 4,175.47 46,675.8K
13:04 4,175.58 4,177.26 4,175.58 4,177.14 58,535.9K
13:05 4,177.20 4,177.68 4,175.76 4,176.21 77,400.5K
13:06 4,176.62 4,177.51 4,176.17 4,176.38 70,135.1K
13:07 4,176.57 4,177.36 4,176.38 4,176.66 54,702.9K
13:08 4,176.52 4,177.05 4,175.11 4,175.14 63,425.6K
13:09 4,175.10 4,175.10 4,172.64 4,172.64 66,852.2K
13:10 4,172.60 4,173.03 4,172.18 4,172.42 57,943.1K
13:11 4,172.66 4,173.98 4,172.50 4,173.40 52,858.5K
13:12 4,173.40 4,173.85 4,172.01 4,172.89 57,089.1K
13:13 4,172.84 4,172.98 4,172.42 4,172.69 56,555.3K
13:14 4,172.61 4,172.61 4,171.44 4,171.44 48,706.9K
13:15 4,171.35 4,171.35 4,168.87 4,168.87 71,946.3K
13:16 4,168.87 4,171.00 4,168.76 4,171.00 64,645.0K
13:17 4,171.00 4,171.19 4,170.20 4,171.19 52,506.2K
13:18 4,170.99 4,170.99 4,170.14 4,170.30 60,614.2K
13:19 4,170.10 4,170.97 4,169.62 4,170.20 54,357.4K
13:20 4,170.28 4,170.39 4,169.02 4,169.02 63,905.8K
13:21 4,168.87 4,169.01 4,167.17 4,167.79 60,183.4K
13:22 4,167.92 4,169.86 4,167.92 4,169.23 65,230.8K
13:23 4,169.03 4,169.61 4,168.88 4,169.61 56,414.1K
13:24 4,169.71 4,170.35 4,169.71 4,170.21 66,341.2K
13:25 4,170.11 4,170.64 4,169.74 4,170.55 58,947.2K
13:26 4,170.78 4,171.13 4,170.21 4,170.62 53,180.6K
13:27 4,170.61 4,170.66 4,169.68 4,170.39 77,529.3K
13:28 4,170.20 4,171.56 4,170.06 4,171.56 58,171.8K
13:29 4,171.62 4,171.62 4,171.14 4,171.36 62,225.7K
13:30 4,171.52 4,174.03 4,171.46 4,174.03 87,965.7K
13:31 4,174.54 4,176.78 4,174.54 4,176.78 92,517.7K
13:32 4,176.49 4,177.38 4,176.12 4,176.72 80,354.7K
13:33 4,176.80 4,176.80 4,175.28 4,175.31 59,227.8K
13:34 4,174.58 4,175.49 4,174.51 4,175.13 58,567.5K
13:35 4,174.86 4,175.37 4,173.98 4,174.29 55,818.2K
13:36 4,174.53 4,174.74 4,171.14 4,171.33 99,927.7K
13:37 4,171.36 4,171.92 4,170.41 4,170.51 64,788.1K
13:38 4,170.68 4,170.79 4,168.67 4,168.67 75,139.9K
13:39 4,169.02 4,169.09 4,163.99 4,163.99 128,946.6K
13:40 4,164.24 4,166.90 4,163.60 4,166.50 92,257.1K
13:41 4,166.83 4,166.83 4,165.10 4,165.76 76,500.8K
13:42 4,165.54 4,165.54 4,162.64 4,162.70 106,750.7K
13:43 4,162.71 4,162.71 4,159.66 4,159.66 86,784.2K
13:44 4,159.07 4,160.36 4,159.07 4,159.75 91,694.3K
13:45 4,159.80 4,159.81 4,158.78 4,159.23 82,219.7K
13:46 4,159.09 4,159.09 4,155.46 4,155.46 127,066.3K
13:47 4,155.13 4,156.32 4,154.19 4,154.19 125,637.7K
13:48 4,153.69 4,153.88 4,151.42 4,151.49 121,997.1K
13:49 4,151.53 4,153.02 4,151.45 4,152.91 103,992.1K
13:50 4,153.00 4,153.00 4,151.48 4,151.69 94,895.1K
13:51 4,151.69 4,151.69 4,149.56 4,149.56 102,719.2K
13:52 4,149.51 4,152.21 4,149.24 4,152.21 92,502.3K
13:53 4,152.58 4,152.58 4,150.93 4,151.07 60,823.3K
13:54 4,150.98 4,151.08 4,148.19 4,148.23 81,720.6K
13:55 4,148.19 4,149.01 4,142.12 4,142.12 187,671.8K
13:56 4,141.82 4,141.82 4,139.21 4,139.22 189,880.4K
13:57 4,139.19 4,143.20 4,138.61 4,143.20 165,275.7K
13:58 4,143.03 4,144.51 4,141.70 4,144.51 107,830.2K
13:59 4,144.73 4,145.22 4,144.29 4,144.91 73,200.2K
14:00 4,144.60 4,144.60 4,139.23 4,139.23 135,110.8K
14:01 4,139.27 4,140.89 4,138.72 4,139.13 107,910.0K
14:02 4,139.41 4,140.82 4,137.77 4,137.77 101,371.3K
14:03 4,137.47 4,137.47 4,131.47 4,131.47 180,200.1K
14:04 4,131.20 4,131.20 4,128.23 4,128.92 211,969.8K
14:05 4,128.38 4,132.42 4,127.43 4,132.42 198,916.9K
14:06 4,132.06 4,137.62 4,132.06 4,137.62 108,943.7K
14:07 4,137.91 4,142.17 4,137.91 4,141.92 100,203.9K
14:08 4,141.82 4,142.26 4,139.86 4,142.26 93,074.9K
14:09 4,142.03 4,142.81 4,141.29 4,141.76 88,949.1K
14:10 4,141.54 4,142.26 4,140.40 4,141.95 75,180.0K
14:11 4,142.23 4,142.23 4,138.62 4,138.62 69,370.9K
14:12 4,138.63 4,140.30 4,138.53 4,139.19 56,160.0K
14:13 4,139.07 4,139.71 4,137.85 4,138.18 68,828.4K
14:14 4,137.95 4,139.93 4,137.95 4,139.93 64,134.6K
14:15 4,140.30 4,146.36 4,140.30 4,146.36 83,791.5K
14:16 4,146.36 4,148.79 4,146.36 4,148.44 65,376.4K
14:17 4,148.48 4,149.29 4,148.08 4,149.29 54,986.8K
14:18 4,149.77 4,151.48 4,149.77 4,151.48 61,301.3K
14:19 4,151.59 4,151.67 4,149.27 4,149.37 61,253.0K
14:20 4,149.61 4,151.84 4,149.38 4,151.84 55,172.6K
14:21 4,151.77 4,153.43 4,151.77 4,153.20 63,140.9K
14:22 4,153.16 4,153.44 4,151.65 4,151.65 67,999.8K
14:23 4,151.50 4,151.92 4,151.29 4,151.58 83,114.1K
14:24 4,151.74 4,153.42 4,151.74 4,153.42 81,464.3K
14:25 4,153.50 4,154.71 4,153.39 4,154.71 135,761.2K
14:26 4,154.74 4,154.74 4,152.71 4,153.57 76,185.4K
14:27 4,153.63 4,156.77 4,153.63 4,156.27 78,804.9K
14:28 4,156.25 4,156.25 4,155.23 4,155.61 53,268.1K
14:29 4,155.61 4,156.78 4,155.26 4,156.78 58,356.5K
14:30 4,156.60 4,158.71 4,156.60 4,158.21 59,894.4K
14:31 4,158.12 4,158.12 4,155.99 4,156.26 56,689.9K
14:32 4,156.29 4,156.92 4,155.88 4,156.69 47,576.7K
14:33 4,156.54 4,156.54 4,153.48 4,153.48 55,283.4K
14:34 4,153.66 4,154.41 4,153.17 4,154.41 60,759.7K
14:35 4,155.19 4,156.26 4,154.78 4,155.35 66,977.4K
14:36 4,154.92 4,155.07 4,153.72 4,154.21 48,175.0K
14:37 4,154.09 4,154.58 4,153.22 4,153.22 52,735.8K
14:38 4,153.52 4,153.69 4,152.35 4,152.78 59,777.9K
14:39 4,152.72 4,152.76 4,151.69 4,151.73 59,258.9K
14:40 4,151.84 4,152.03 4,150.69 4,150.69 69,754.7K
14:41 4,150.48 4,151.63 4,150.18 4,151.08 77,220.9K
14:42 4,151.07 4,151.07 4,149.81 4,149.90 66,678.2K
14:43 4,149.73 4,149.97 4,149.16 4,149.35 66,735.3K
14:44 4,149.28 4,149.28 4,148.71 4,148.85 81,542.0K
14:45 4,148.76 4,148.76 4,147.56 4,147.71 70,721.7K
14:46 4,147.68 4,148.90 4,147.57 4,148.90 84,410.2K
14:47 4,148.90 4,150.19 4,148.59 4,150.19 82,791.9K
14:48 4,150.47 4,150.47 4,149.41 4,149.47 101,619.0K
14:49 4,149.42 4,149.93 4,149.18 4,149.93 294,393.7K
14:50 4,149.86 4,150.06 4,148.92 4,148.92 96,469.8K
14:51 4,149.09 4,149.34 4,148.72 4,148.92 92,717.9K
14:52 4,148.73 4,149.20 4,148.28 4,148.30 92,273.1K
14:53 4,148.33 4,149.06 4,148.33 4,148.90 88,653.0K
14:54 4,149.04 4,149.89 4,149.04 4,149.89 106,620.5K
14:55 4,149.82 4,150.46 4,149.82 4,150.16 120,954.2K
14:56 4,150.47 4,151.22 4,150.39 4,150.81 124,622.6K
14:57 4,151.40 4,151.40 4,151.08 4,151.14 6,820.2K
14:58 4,151.14 4,151.14 4,151.14 4,151.14 0.0K
14:59 4,151.14 4,151.24 4,151.13 4,151.24 222,281.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available