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 4,162.42 4,162.42 4,162.42 4,162.42 110,372.7K
09:29 4,162.42 4,162.42 4,162.42 4,162.42 0.0K
09:30 4,162.42 4,165.82 4,158.63 4,158.63 383,413.7K
09:31 4,158.39 4,159.05 4,157.50 4,158.14 305,465.4K
09:32 4,158.68 4,162.29 4,158.68 4,160.78 312,256.6K
09:33 4,160.80 4,162.47 4,159.05 4,162.47 244,683.7K
09:34 4,162.56 4,164.51 4,162.56 4,164.26 232,747.2K
09:35 4,164.44 4,166.12 4,164.13 4,164.13 236,166.8K
09:36 4,164.02 4,164.78 4,162.93 4,164.78 260,590.3K
09:37 4,164.89 4,166.54 4,164.23 4,165.56 194,938.1K
09:38 4,165.36 4,166.97 4,164.68 4,166.97 204,483.8K
09:39 4,167.14 4,168.06 4,165.13 4,165.21 190,250.1K
09:40 4,165.24 4,167.34 4,165.24 4,166.82 240,620.1K
09:41 4,166.76 4,170.37 4,166.57 4,168.85 209,842.8K
09:42 4,168.91 4,169.30 4,168.16 4,168.50 182,461.4K
09:43 4,168.71 4,169.53 4,167.33 4,167.33 161,528.9K
09:44 4,167.73 4,168.46 4,167.39 4,168.46 201,688.0K
09:45 4,170.10 4,170.14 4,167.96 4,168.79 184,828.3K
09:46 4,169.20 4,173.54 4,169.20 4,172.93 164,198.4K
09:47 4,172.99 4,173.32 4,170.42 4,172.34 166,897.1K
09:48 4,172.34 4,176.52 4,172.34 4,176.52 179,599.9K
09:49 4,176.85 4,179.49 4,176.30 4,179.49 200,192.6K
09:50 4,179.10 4,180.45 4,178.38 4,178.38 220,062.9K
09:51 4,177.75 4,178.25 4,176.14 4,176.14 174,891.3K
09:52 4,176.73 4,182.12 4,176.73 4,182.01 192,986.9K
09:53 4,181.81 4,181.81 4,178.86 4,179.90 168,876.2K
09:54 4,179.72 4,180.40 4,179.33 4,180.40 171,630.9K
09:55 4,180.14 4,180.14 4,176.01 4,176.37 132,388.5K
09:56 4,176.20 4,178.68 4,176.13 4,176.13 166,630.1K
09:57 4,176.28 4,176.50 4,175.96 4,176.02 161,183.2K
09:58 4,176.02 4,177.48 4,173.61 4,177.48 142,081.5K
09:59 4,178.17 4,179.51 4,177.77 4,177.77 125,578.8K
10:00 4,178.17 4,179.17 4,175.98 4,176.74 124,685.5K
10:01 4,177.13 4,179.12 4,175.74 4,175.84 129,947.2K
10:02 4,176.14 4,178.91 4,176.14 4,178.62 110,379.7K
10:03 4,178.51 4,178.51 4,173.04 4,173.04 116,068.3K
10:04 4,173.08 4,174.27 4,171.54 4,171.54 118,838.9K
10:05 4,171.55 4,173.59 4,171.55 4,173.59 101,890.0K
10:06 4,173.55 4,174.23 4,172.99 4,174.23 120,359.1K
10:07 4,174.26 4,174.26 4,172.12 4,172.92 166,299.0K
10:08 4,172.75 4,176.08 4,172.47 4,175.69 150,987.6K
10:09 4,175.50 4,175.85 4,174.81 4,175.36 120,454.8K
10:10 4,175.72 4,177.64 4,175.29 4,177.64 143,210.1K
10:11 4,177.78 4,180.89 4,177.26 4,180.39 213,349.3K
10:12 4,180.44 4,181.72 4,179.79 4,181.72 148,577.9K
10:13 4,181.67 4,184.07 4,181.43 4,184.07 135,589.9K
10:14 4,184.47 4,186.14 4,184.47 4,185.90 132,598.2K
10:15 4,185.31 4,186.99 4,185.31 4,185.96 121,540.3K
10:16 4,185.70 4,185.70 4,182.45 4,182.45 129,661.3K
10:17 4,182.48 4,182.48 4,181.68 4,181.98 87,764.8K
10:18 4,181.99 4,186.69 4,181.84 4,186.69 102,150.4K
10:19 4,186.09 4,186.09 4,182.10 4,182.67 103,761.9K
10:20 4,182.43 4,182.43 4,180.04 4,180.07 139,708.1K
10:21 4,180.09 4,180.26 4,177.58 4,177.58 180,803.8K
10:22 4,177.23 4,177.23 4,175.35 4,176.24 140,626.4K
10:23 4,176.38 4,176.38 4,173.35 4,173.74 102,286.8K
10:24 4,173.87 4,174.37 4,173.07 4,173.07 99,213.9K
10:25 4,172.74 4,173.58 4,172.31 4,172.32 96,345.6K
10:26 4,172.56 4,173.19 4,172.20 4,173.12 85,361.2K
10:27 4,173.28 4,173.58 4,171.64 4,171.64 83,594.8K
10:28 4,171.46 4,171.46 4,167.79 4,167.79 160,800.4K
10:29 4,168.01 4,168.30 4,167.48 4,167.94 102,106.6K
10:30 4,167.86 4,169.20 4,165.95 4,165.95 113,901.2K
10:31 4,166.01 4,169.92 4,165.62 4,169.92 105,149.3K
10:32 4,170.30 4,171.52 4,170.30 4,170.82 78,816.1K
10:33 4,170.79 4,173.56 4,170.79 4,173.56 69,678.4K
10:34 4,174.07 4,174.12 4,173.14 4,173.49 62,509.3K
10:35 4,173.40 4,174.78 4,173.40 4,173.90 73,915.4K
10:36 4,173.65 4,176.72 4,173.58 4,176.72 64,502.0K
10:37 4,176.42 4,176.94 4,175.54 4,175.93 74,173.3K
10:38 4,175.63 4,176.76 4,175.48 4,176.38 57,089.9K
10:39 4,176.61 4,176.85 4,175.60 4,176.64 67,394.0K
10:40 4,176.56 4,176.88 4,175.84 4,176.47 61,670.8K
10:41 4,176.79 4,179.67 4,176.79 4,179.51 84,747.4K
10:42 4,179.42 4,179.52 4,178.18 4,178.44 79,451.7K
10:43 4,178.30 4,179.08 4,177.92 4,178.43 58,298.4K
10:44 4,178.39 4,179.38 4,178.08 4,178.08 65,225.4K
10:45 4,178.01 4,178.99 4,177.91 4,178.99 63,256.0K
10:46 4,178.68 4,179.76 4,178.68 4,179.52 65,343.2K
10:47 4,179.82 4,179.82 4,176.19 4,176.63 77,088.1K
10:48 4,177.08 4,177.81 4,176.75 4,177.40 63,676.7K
10:49 4,177.74 4,179.15 4,177.61 4,178.23 73,686.5K
10:50 4,177.96 4,178.52 4,176.82 4,176.92 92,736.1K
10:51 4,176.75 4,178.55 4,176.75 4,178.23 64,172.9K
10:52 4,178.12 4,178.21 4,176.47 4,176.71 53,315.1K
10:53 4,176.61 4,178.21 4,176.21 4,178.15 64,526.0K
10:54 4,178.18 4,179.48 4,178.18 4,179.36 58,631.6K
10:55 4,179.44 4,181.41 4,179.44 4,181.41 60,132.3K
10:56 4,181.45 4,182.63 4,181.45 4,182.10 65,283.4K
10:57 4,182.02 4,182.48 4,180.68 4,180.90 60,169.2K
10:58 4,180.98 4,180.98 4,180.10 4,180.51 49,617.1K
10:59 4,180.68 4,180.68 4,178.73 4,178.73 68,101.5K
11:00 4,178.75 4,179.59 4,177.93 4,178.79 69,827.5K
11:01 4,178.60 4,178.66 4,177.66 4,178.44 52,400.6K
11:02 4,178.58 4,180.53 4,178.58 4,180.53 62,671.0K
11:03 4,180.38 4,180.53 4,179.32 4,179.32 57,991.6K
11:04 4,179.50 4,179.58 4,178.78 4,179.38 53,338.6K
11:05 4,179.27 4,179.88 4,179.06 4,179.65 63,581.7K
11:06 4,179.90 4,179.90 4,175.93 4,176.19 83,826.4K
11:07 4,176.63 4,177.82 4,176.54 4,177.51 50,986.6K
11:08 4,177.69 4,177.69 4,175.16 4,175.71 63,653.3K
11:09 4,175.55 4,175.55 4,172.40 4,172.40 101,441.5K
11:10 4,172.16 4,172.76 4,171.51 4,172.43 78,587.7K
11:11 4,172.28 4,173.23 4,171.77 4,171.78 78,169.3K
11:12 4,171.52 4,172.63 4,171.31 4,172.63 66,424.9K
11:13 4,173.16 4,173.58 4,171.12 4,171.12 73,823.0K
11:14 4,171.09 4,172.25 4,171.09 4,171.72 62,880.9K
11:15 4,171.61 4,174.45 4,171.16 4,174.45 67,184.2K
11:16 4,174.58 4,175.04 4,174.15 4,175.04 74,663.2K
11:17 4,174.80 4,176.04 4,174.61 4,175.42 59,245.1K
11:18 4,175.67 4,178.51 4,175.67 4,178.30 65,847.2K
11:19 4,178.40 4,178.40 4,177.43 4,178.39 57,191.6K
11:20 4,178.70 4,179.89 4,178.37 4,179.29 65,485.4K
11:21 4,179.31 4,179.31 4,178.48 4,179.11 57,675.3K
11:22 4,179.07 4,180.82 4,178.99 4,180.68 63,072.1K
11:23 4,180.52 4,184.20 4,180.52 4,184.20 83,154.7K
11:24 4,184.30 4,187.28 4,184.30 4,186.26 118,994.9K
11:25 4,186.32 4,186.55 4,184.48 4,185.42 74,811.0K
11:26 4,185.44 4,187.40 4,185.44 4,186.93 99,890.5K
11:27 4,186.61 4,189.16 4,186.33 4,189.16 100,260.5K
11:28 4,189.00 4,190.45 4,189.00 4,190.44 114,810.4K
11:29 4,190.69 4,192.86 4,190.69 4,192.86 131,472.2K
11:30 4,192.94 4,193.01 4,192.94 4,193.01 9,403.3K
11:31 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:32 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:33 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:34 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:35 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:36 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:37 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:38 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:39 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:40 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:41 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:42 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:43 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:44 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:45 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:46 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:47 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:48 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:49 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:50 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:51 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:52 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:53 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:54 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:55 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:56 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:57 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:58 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
11:59 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:00 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:01 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:02 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:03 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:04 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:05 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:06 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:07 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:08 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:09 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:10 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:11 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:12 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:13 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:14 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:15 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:16 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:17 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:18 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:19 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:20 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:21 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:22 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:23 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:24 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:25 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:26 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:27 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:28 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:29 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:30 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:31 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:32 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:33 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:34 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:35 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:36 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:37 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:38 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:39 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:40 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:41 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:42 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:43 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:44 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:45 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:46 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:47 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:48 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:49 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:50 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:51 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:52 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:53 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:54 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:55 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:56 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:57 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:58 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
12:59 4,193.01 4,193.01 4,193.01 4,193.01 0.0K
13:00 4,193.01 4,199.08 4,193.01 4,199.08 489,214.4K
13:01 4,199.12 4,200.86 4,198.33 4,200.59 204,789.1K
13:02 4,200.51 4,200.51 4,197.89 4,198.01 108,101.8K
13:03 4,198.37 4,202.33 4,198.37 4,202.33 106,668.8K
13:04 4,202.23 4,202.26 4,199.56 4,200.15 110,817.5K
13:05 4,199.71 4,201.85 4,198.59 4,201.85 132,842.3K
13:06 4,201.95 4,204.89 4,201.95 4,204.87 134,035.2K
13:07 4,205.13 4,205.92 4,204.59 4,205.23 106,521.6K
13:08 4,204.61 4,204.61 4,201.02 4,201.12 89,645.9K
13:09 4,200.76 4,200.81 4,199.15 4,200.74 102,608.0K
13:10 4,200.69 4,201.47 4,199.14 4,201.40 97,621.7K
13:11 4,201.49 4,201.82 4,200.96 4,201.53 82,693.1K
13:12 4,201.41 4,201.41 4,199.92 4,199.96 98,306.3K
13:13 4,200.06 4,200.20 4,198.53 4,198.53 86,564.5K
13:14 4,198.39 4,200.85 4,198.16 4,200.85 73,057.5K
13:15 4,200.90 4,205.34 4,200.90 4,205.34 117,951.4K
13:16 4,205.62 4,205.62 4,203.12 4,203.43 128,102.0K
13:17 4,203.45 4,203.46 4,201.43 4,202.82 83,208.7K
13:18 4,203.34 4,203.78 4,202.63 4,203.50 74,099.0K
13:19 4,204.27 4,207.81 4,204.27 4,207.75 137,682.9K
13:20 4,207.31 4,208.68 4,206.72 4,208.68 140,475.9K
13:21 4,208.46 4,208.91 4,207.62 4,207.62 103,579.0K
13:22 4,207.70 4,209.66 4,206.88 4,209.66 128,692.5K
13:23 4,210.36 4,214.12 4,210.36 4,213.47 190,108.5K
13:24 4,213.36 4,213.36 4,206.74 4,206.74 144,120.3K
13:25 4,206.46 4,210.91 4,206.33 4,210.44 116,192.7K
13:26 4,210.41 4,210.41 4,208.93 4,209.46 98,133.9K
13:27 4,209.73 4,211.35 4,208.50 4,208.83 97,195.0K
13:28 4,208.77 4,209.08 4,207.82 4,207.82 74,333.9K
13:29 4,207.99 4,208.54 4,207.00 4,208.19 92,992.2K
13:30 4,208.05 4,209.95 4,206.94 4,207.15 121,233.2K
13:31 4,206.92 4,206.92 4,204.04 4,204.10 94,164.2K
13:32 4,203.68 4,203.68 4,201.43 4,203.07 106,006.9K
13:33 4,203.26 4,208.06 4,203.21 4,208.06 97,256.6K
13:34 4,207.97 4,209.77 4,207.89 4,208.58 103,015.3K
13:35 4,208.80 4,208.80 4,207.96 4,208.44 84,073.7K
13:36 4,208.63 4,210.02 4,208.63 4,209.44 99,092.4K
13:37 4,209.06 4,209.06 4,208.26 4,208.47 96,083.8K
13:38 4,208.54 4,208.54 4,204.76 4,204.76 110,860.6K
13:39 4,204.92 4,206.21 4,204.92 4,205.37 74,937.5K
13:40 4,205.60 4,208.34 4,205.60 4,208.34 77,226.8K
13:41 4,208.38 4,210.60 4,208.22 4,209.17 72,998.2K
13:42 4,208.96 4,209.31 4,205.98 4,206.55 71,267.6K
13:43 4,206.50 4,207.98 4,206.50 4,207.28 66,191.1K
13:44 4,206.85 4,207.68 4,206.85 4,207.68 65,235.9K
13:45 4,207.68 4,207.68 4,205.27 4,205.66 71,895.3K
13:46 4,205.66 4,206.69 4,205.65 4,206.08 69,857.0K
13:47 4,205.84 4,208.75 4,205.62 4,208.75 68,887.7K
13:48 4,208.93 4,214.09 4,208.93 4,214.09 118,464.4K
13:49 4,214.17 4,214.73 4,212.52 4,212.65 129,926.7K
13:50 4,213.15 4,213.32 4,211.55 4,211.55 76,896.2K
13:51 4,211.03 4,211.31 4,209.73 4,209.94 71,460.2K
13:52 4,210.40 4,210.96 4,210.32 4,210.90 63,218.5K
13:53 4,210.64 4,211.21 4,208.49 4,208.60 80,879.6K
13:54 4,208.45 4,208.67 4,207.61 4,207.68 62,947.3K
13:55 4,208.06 4,208.06 4,205.67 4,205.74 72,596.0K
13:56 4,205.48 4,205.48 4,204.11 4,204.11 65,837.2K
13:57 4,204.22 4,204.96 4,203.75 4,204.18 65,312.7K
13:58 4,204.26 4,204.26 4,203.21 4,203.88 72,119.5K
13:59 4,203.83 4,205.63 4,203.83 4,205.37 65,007.8K
14:00 4,205.15 4,208.26 4,205.15 4,207.87 85,378.4K
14:01 4,207.93 4,209.64 4,207.30 4,209.64 77,914.7K
14:02 4,209.63 4,210.30 4,208.45 4,208.63 64,944.5K
14:03 4,208.66 4,209.93 4,208.25 4,208.32 82,204.4K
14:04 4,208.22 4,208.22 4,205.25 4,205.41 78,978.7K
14:05 4,205.23 4,206.25 4,204.92 4,204.92 69,323.4K
14:06 4,204.92 4,204.92 4,201.87 4,202.13 97,861.5K
14:07 4,202.33 4,202.34 4,201.07 4,201.29 63,241.4K
14:08 4,201.38 4,205.04 4,201.38 4,202.96 72,235.6K
14:09 4,202.79 4,203.39 4,201.70 4,203.16 64,646.9K
14:10 4,203.79 4,205.08 4,203.50 4,204.67 69,948.2K
14:11 4,204.58 4,204.58 4,203.98 4,204.17 61,839.9K
14:12 4,204.17 4,207.47 4,204.17 4,207.34 67,362.9K
14:13 4,207.60 4,207.72 4,207.02 4,207.72 58,113.7K
14:14 4,207.63 4,208.18 4,207.37 4,208.14 55,759.3K
14:15 4,208.17 4,208.17 4,206.43 4,206.61 60,774.1K
14:16 4,206.70 4,207.14 4,205.92 4,205.92 53,680.3K
14:17 4,205.64 4,205.64 4,204.74 4,205.08 61,576.9K
14:18 4,204.68 4,205.24 4,204.56 4,205.01 56,402.0K
14:19 4,204.83 4,204.89 4,203.60 4,203.60 60,723.5K
14:20 4,203.56 4,204.31 4,203.31 4,204.24 66,120.7K
14:21 4,204.46 4,204.98 4,203.98 4,204.16 62,257.2K
14:22 4,204.29 4,204.31 4,203.03 4,203.03 71,929.6K
14:23 4,202.79 4,203.19 4,201.94 4,201.94 76,849.7K
14:24 4,202.18 4,202.18 4,200.99 4,200.99 69,325.2K
14:25 4,200.80 4,201.28 4,200.51 4,200.51 82,691.2K
14:26 4,200.63 4,200.63 4,197.89 4,197.89 112,461.6K
14:27 4,197.84 4,197.84 4,195.00 4,195.41 127,019.9K
14:28 4,195.23 4,197.88 4,195.23 4,197.49 107,042.9K
14:29 4,197.51 4,198.73 4,197.39 4,197.58 87,122.6K
14:30 4,197.36 4,198.64 4,197.36 4,198.64 67,864.5K
14:31 4,198.86 4,199.48 4,198.41 4,198.79 71,418.0K
14:32 4,198.41 4,199.87 4,198.24 4,199.87 55,633.5K
14:33 4,200.03 4,200.10 4,198.70 4,198.80 76,449.9K
14:34 4,198.86 4,198.89 4,197.69 4,198.02 68,806.2K
14:35 4,198.21 4,201.49 4,198.21 4,201.49 93,891.3K
14:36 4,202.62 4,203.73 4,202.28 4,203.48 72,140.0K
14:37 4,203.60 4,203.60 4,202.46 4,202.49 70,731.2K
14:38 4,202.17 4,202.55 4,201.97 4,202.12 62,301.9K
14:39 4,202.01 4,203.48 4,201.87 4,203.48 77,566.6K
14:40 4,203.06 4,205.98 4,202.97 4,205.98 86,203.1K
14:41 4,206.01 4,207.06 4,205.63 4,206.63 108,423.1K
14:42 4,206.78 4,207.35 4,206.74 4,206.90 81,128.2K
14:43 4,207.30 4,208.61 4,207.26 4,208.08 85,371.7K
14:44 4,208.33 4,208.69 4,206.99 4,207.14 99,054.5K
14:45 4,207.22 4,208.26 4,207.00 4,208.12 97,737.5K
14:46 4,208.06 4,208.13 4,207.51 4,207.51 93,375.2K
14:47 4,207.80 4,208.53 4,207.38 4,208.18 112,939.6K
14:48 4,208.08 4,208.24 4,207.09 4,207.32 115,876.4K
14:49 4,207.27 4,207.33 4,206.35 4,206.38 114,193.8K
14:50 4,206.52 4,206.52 4,205.83 4,205.84 122,173.1K
14:51 4,205.90 4,205.90 4,204.63 4,204.97 134,681.7K
14:52 4,205.02 4,205.52 4,204.67 4,205.27 153,169.8K
14:53 4,204.95 4,205.47 4,204.95 4,205.08 158,477.3K
14:54 4,204.94 4,205.08 4,204.48 4,204.63 165,658.2K
14:55 4,204.56 4,204.56 4,204.10 4,204.35 193,047.5K
14:56 4,204.14 4,206.27 4,204.14 4,206.27 227,925.7K
14:57 4,206.40 4,206.40 4,206.23 4,206.37 8,639.9K
14:58 4,206.37 4,206.37 4,206.37 4,206.37 0.0K
14:59 4,206.37 4,206.37 4,202.35 4,202.35 435,318.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available