CSI Hong Kong 100

HKCSIHK100
🏛️ hong-kong →
2,417.69
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,268.95 2,270.72 2,267.73 2,267.76 241,947.6K
09:31 2,268.16 2,268.76 2,266.92 2,268.12 86,566.0K
09:32 2,267.87 2,267.87 2,266.04 2,267.66 100,040.6K
09:33 2,267.41 2,268.42 2,267.17 2,268.42 56,192.5K
09:34 2,267.84 2,268.15 2,265.39 2,266.06 58,221.3K
09:35 2,266.41 2,267.35 2,266.02 2,266.02 55,816.9K
09:36 2,265.37 2,265.41 2,264.50 2,265.41 55,679.5K
09:37 2,265.52 2,266.14 2,264.65 2,264.65 76,311.9K
09:38 2,264.49 2,265.16 2,262.31 2,265.16 58,695.7K
09:39 2,265.64 2,267.13 2,265.64 2,267.13 67,167.6K
09:40 2,266.78 2,267.57 2,266.50 2,267.57 51,233.3K
09:41 2,266.88 2,267.40 2,265.31 2,265.31 55,007.1K
09:42 2,265.11 2,266.48 2,264.84 2,266.48 29,579.3K
09:43 2,266.35 2,267.22 2,266.11 2,266.70 42,116.9K
09:44 2,266.54 2,267.10 2,266.06 2,266.29 54,776.5K
09:45 2,266.45 2,266.45 2,265.25 2,265.65 47,778.0K
09:46 2,266.09 2,266.43 2,264.31 2,264.31 55,169.8K
09:47 2,264.32 2,264.32 2,261.03 2,261.03 23,805.2K
09:48 2,260.84 2,262.23 2,260.19 2,262.23 65,758.7K
09:49 2,262.77 2,264.92 2,262.77 2,264.36 25,293.4K
09:50 2,264.71 2,265.66 2,264.71 2,265.24 24,379.6K
09:51 2,265.28 2,266.33 2,265.28 2,266.11 27,336.4K
09:52 2,266.11 2,266.83 2,265.80 2,266.07 26,967.4K
09:53 2,266.72 2,268.57 2,266.72 2,268.57 32,881.3K
09:54 2,268.97 2,269.11 2,268.33 2,268.40 22,113.0K
09:55 2,268.35 2,268.76 2,267.99 2,268.24 44,795.2K
09:56 2,268.31 2,268.31 2,267.09 2,267.75 41,398.8K
09:57 2,267.65 2,268.00 2,266.91 2,267.06 29,806.2K
09:58 2,266.99 2,267.93 2,266.99 2,267.93 31,680.8K
09:59 2,268.08 2,268.88 2,268.00 2,268.36 56,588.7K
10:00 2,268.70 2,268.70 2,267.58 2,267.68 33,861.6K
10:01 2,267.47 2,269.34 2,267.47 2,269.22 22,724.0K
10:02 2,269.65 2,270.31 2,269.41 2,270.31 22,396.6K
10:03 2,270.00 2,270.93 2,269.24 2,270.93 23,441.7K
10:04 2,270.88 2,272.38 2,270.88 2,272.09 36,341.1K
10:05 2,271.83 2,273.74 2,271.83 2,272.61 30,437.7K
10:06 2,272.50 2,273.00 2,272.39 2,272.43 29,089.9K
10:07 2,272.71 2,273.31 2,272.08 2,272.76 19,942.4K
10:08 2,272.73 2,272.87 2,272.39 2,272.54 35,261.9K
10:09 2,272.63 2,273.95 2,272.54 2,273.95 21,006.2K
10:10 2,274.39 2,274.94 2,274.28 2,274.60 50,449.3K
10:11 2,274.89 2,276.54 2,274.63 2,276.54 22,424.6K
10:12 2,276.56 2,276.80 2,276.25 2,276.43 16,764.3K
10:13 2,276.63 2,277.98 2,275.75 2,277.75 20,649.2K
10:14 2,278.20 2,279.76 2,278.20 2,279.76 30,547.7K
10:15 2,280.16 2,280.56 2,279.58 2,280.56 74,329.2K
10:16 2,280.71 2,281.04 2,280.31 2,280.65 19,993.2K
10:17 2,280.32 2,280.68 2,279.45 2,280.68 35,441.9K
10:18 2,281.11 2,282.33 2,281.11 2,282.33 27,148.7K
10:19 2,282.31 2,283.97 2,282.31 2,283.29 45,154.2K
10:20 2,283.91 2,285.39 2,283.91 2,285.05 22,576.8K
10:21 2,284.85 2,284.94 2,283.17 2,283.17 31,950.6K
10:22 2,283.52 2,284.31 2,283.14 2,283.63 26,187.8K
10:23 2,283.91 2,284.56 2,283.11 2,283.11 17,612.8K
10:24 2,283.06 2,283.46 2,282.97 2,283.31 15,897.9K
10:25 2,283.64 2,284.47 2,283.39 2,284.26 14,982.6K
10:26 2,284.64 2,284.64 2,283.84 2,283.88 23,307.8K
10:27 2,283.73 2,284.07 2,283.29 2,283.73 14,938.1K
10:28 2,284.09 2,285.48 2,283.72 2,285.48 21,733.7K
10:29 2,285.31 2,285.49 2,283.46 2,283.81 29,121.9K
10:30 2,283.41 2,283.41 2,281.59 2,282.11 18,723.4K
10:31 2,281.95 2,282.72 2,281.95 2,282.54 15,510.6K
10:32 2,282.62 2,282.62 2,279.29 2,279.29 16,593.4K
10:33 2,279.32 2,280.57 2,279.21 2,280.14 37,614.4K
10:34 2,280.15 2,282.35 2,280.15 2,282.35 47,261.8K
10:35 2,282.38 2,283.13 2,282.33 2,282.67 16,933.0K
10:36 2,282.05 2,283.22 2,281.89 2,282.93 13,937.7K
10:37 2,283.16 2,283.16 2,281.92 2,282.07 25,275.6K
10:38 2,281.58 2,281.58 2,280.05 2,280.49 26,203.2K
10:39 2,281.15 2,281.33 2,280.24 2,280.24 14,383.9K
10:40 2,280.46 2,281.46 2,280.04 2,280.11 16,081.6K
10:41 2,280.31 2,281.06 2,280.23 2,281.06 28,832.3K
10:42 2,281.57 2,282.33 2,281.57 2,282.00 20,302.3K
10:43 2,282.96 2,283.59 2,282.70 2,283.59 16,824.8K
10:44 2,283.66 2,283.83 2,283.26 2,283.69 16,793.5K
10:45 2,283.50 2,284.00 2,283.18 2,283.53 16,397.5K
10:46 2,283.59 2,284.44 2,283.59 2,284.02 25,210.6K
10:47 2,283.92 2,284.99 2,283.92 2,284.99 25,037.6K
10:48 2,284.58 2,285.12 2,284.30 2,285.12 15,369.2K
10:49 2,285.36 2,286.09 2,284.95 2,285.53 27,812.0K
10:50 2,285.81 2,286.69 2,285.81 2,286.02 27,437.0K
10:51 2,286.38 2,286.38 2,285.81 2,286.02 16,065.2K
10:52 2,286.64 2,287.94 2,286.62 2,287.61 21,839.5K
10:53 2,287.44 2,288.84 2,287.44 2,288.19 23,154.9K
10:54 2,288.42 2,289.16 2,287.93 2,288.89 21,930.7K
10:55 2,289.03 2,289.37 2,288.73 2,288.94 16,936.5K
10:56 2,289.21 2,289.80 2,288.46 2,289.80 14,735.1K
10:57 2,289.77 2,290.34 2,289.65 2,289.95 18,187.2K
10:58 2,289.92 2,289.92 2,289.26 2,289.40 14,090.9K
10:59 2,289.42 2,289.53 2,287.87 2,288.07 14,993.3K
11:00 2,288.14 2,289.01 2,288.02 2,288.91 12,350.2K
11:01 2,288.77 2,289.93 2,288.77 2,288.78 19,456.3K
11:02 2,288.74 2,288.74 2,287.65 2,287.85 10,707.6K
11:03 2,287.11 2,287.14 2,285.57 2,285.57 13,727.6K
11:04 2,285.52 2,285.52 2,283.73 2,284.10 36,683.4K
11:05 2,284.94 2,285.53 2,284.94 2,284.99 12,351.4K
11:06 2,285.20 2,285.20 2,283.90 2,284.56 27,293.3K
11:07 2,284.97 2,285.89 2,284.97 2,285.34 12,067.4K
11:08 2,285.69 2,286.07 2,284.30 2,284.30 7,455.3K
11:09 2,284.57 2,285.01 2,284.55 2,284.67 9,377.6K
11:10 2,284.35 2,285.21 2,284.34 2,285.21 10,986.0K
11:11 2,285.76 2,285.76 2,284.53 2,284.67 17,862.4K
11:12 2,285.15 2,286.06 2,285.13 2,285.58 12,044.1K
11:13 2,285.37 2,285.37 2,283.26 2,283.26 28,037.9K
11:14 2,283.37 2,284.75 2,282.86 2,284.57 13,376.8K
11:15 2,284.71 2,284.84 2,283.80 2,283.80 9,230.8K
11:16 2,283.29 2,283.74 2,282.71 2,282.81 12,020.1K
11:17 2,282.36 2,283.04 2,281.44 2,281.44 20,428.0K
11:18 2,280.97 2,282.11 2,280.25 2,282.11 18,290.6K
11:19 2,281.92 2,282.03 2,279.76 2,280.16 9,455.7K
11:20 2,280.42 2,281.00 2,279.12 2,279.12 14,260.5K
11:21 2,279.02 2,279.13 2,278.02 2,278.52 30,134.9K
11:22 2,279.29 2,280.03 2,279.24 2,279.75 11,350.5K
11:23 2,279.52 2,281.36 2,278.94 2,281.22 12,158.9K
11:24 2,281.70 2,283.02 2,281.70 2,283.02 18,623.6K
11:25 2,283.60 2,283.60 2,281.56 2,281.82 11,054.7K
11:26 2,281.29 2,281.88 2,280.37 2,280.71 14,794.5K
11:27 2,281.31 2,282.65 2,281.21 2,282.55 14,838.7K
11:28 2,282.81 2,284.53 2,282.81 2,284.43 23,576.2K
11:29 2,284.78 2,286.34 2,284.78 2,286.27 29,764.9K
11:30 2,286.76 2,287.40 2,286.76 2,287.09 10,069.5K
11:31 2,287.22 2,287.22 2,286.21 2,286.37 8,354.4K
11:32 2,286.42 2,286.80 2,285.85 2,285.85 5,639.4K
11:33 2,286.11 2,286.68 2,286.04 2,286.51 11,931.5K
11:34 2,286.10 2,286.33 2,285.16 2,285.61 6,460.6K
11:35 2,285.64 2,286.22 2,285.40 2,285.65 5,937.7K
11:36 2,285.54 2,285.54 2,285.03 2,285.46 6,568.4K
11:37 2,285.59 2,285.59 2,284.21 2,284.21 9,847.8K
11:38 2,284.32 2,284.83 2,284.11 2,284.48 5,306.5K
11:39 2,284.40 2,284.71 2,284.19 2,284.45 4,428.6K
11:40 2,284.52 2,285.26 2,284.41 2,285.26 7,294.8K
11:41 2,285.33 2,285.78 2,285.08 2,285.30 8,656.5K
11:42 2,285.35 2,285.89 2,285.18 2,285.86 9,348.0K
11:43 2,285.64 2,286.09 2,285.42 2,285.42 8,773.9K
11:44 2,285.64 2,286.04 2,285.32 2,285.85 7,132.6K
11:45 2,286.07 2,286.07 2,285.70 2,285.75 12,062.9K
11:46 2,285.40 2,285.40 2,284.56 2,284.56 6,280.2K
11:47 2,285.05 2,285.17 2,284.36 2,285.17 7,023.6K
11:48 2,285.51 2,285.72 2,285.03 2,285.37 10,664.1K
11:49 2,285.33 2,285.60 2,285.12 2,285.60 12,620.5K
11:50 2,286.08 2,287.14 2,286.08 2,286.94 14,336.7K
11:51 2,286.66 2,286.83 2,286.22 2,286.48 5,545.7K
11:52 2,286.47 2,286.83 2,286.12 2,286.83 5,391.9K
11:53 2,286.71 2,286.91 2,286.46 2,286.46 5,111.8K
11:54 2,286.76 2,287.50 2,286.62 2,287.26 10,054.9K
11:55 2,286.95 2,287.67 2,286.95 2,287.42 7,651.2K
11:56 2,287.29 2,287.77 2,287.29 2,287.49 8,144.0K
11:57 2,287.42 2,287.89 2,287.31 2,287.31 5,147.9K
11:58 2,287.55 2,287.59 2,287.29 2,287.30 5,416.8K
11:59 2,287.26 2,287.49 2,286.89 2,287.16 9,805.7K
12:00 2,287.07 2,287.07 2,287.07 2,287.07 33.2K
13:00 2,287.16 2,287.16 2,285.08 2,285.08 46,955.7K
13:01 2,284.58 2,284.58 2,280.94 2,281.60 42,602.3K
13:02 2,281.45 2,281.73 2,280.34 2,280.34 18,047.0K
13:03 2,280.55 2,280.90 2,279.37 2,279.37 13,781.9K
13:04 2,279.73 2,281.15 2,279.50 2,281.04 54,188.0K
13:05 2,280.79 2,281.49 2,280.53 2,281.18 10,025.4K
13:06 2,281.04 2,281.57 2,280.57 2,281.53 10,949.5K
13:07 2,282.17 2,283.14 2,282.17 2,282.77 13,602.8K
13:08 2,282.82 2,284.75 2,282.82 2,284.71 17,550.3K
13:09 2,284.61 2,285.01 2,284.35 2,284.47 10,688.0K
13:10 2,285.22 2,285.95 2,284.92 2,284.92 8,703.9K
13:11 2,284.83 2,285.55 2,284.32 2,285.07 13,608.6K
13:12 2,285.12 2,285.50 2,284.95 2,285.15 12,553.3K
13:13 2,285.23 2,286.08 2,285.21 2,285.56 51,789.1K
13:14 2,285.66 2,285.89 2,283.02 2,283.03 16,243.6K
13:15 2,282.34 2,283.26 2,282.34 2,283.26 11,892.7K
13:16 2,283.08 2,283.08 2,281.03 2,281.03 7,981.9K
13:17 2,281.13 2,281.35 2,280.12 2,280.55 9,969.8K
13:18 2,280.34 2,281.10 2,279.36 2,279.53 9,559.9K
13:19 2,279.98 2,281.02 2,279.68 2,280.48 10,410.0K
13:20 2,280.94 2,282.30 2,280.75 2,282.30 9,280.4K
13:21 2,282.69 2,283.36 2,282.69 2,282.98 9,419.5K
13:22 2,282.91 2,283.25 2,282.50 2,282.57 8,950.5K
13:23 2,282.22 2,282.26 2,281.41 2,281.41 11,433.4K
13:24 2,281.03 2,281.36 2,280.49 2,281.36 24,987.5K
13:25 2,281.26 2,281.81 2,281.25 2,281.32 14,286.8K
13:26 2,280.78 2,280.98 2,279.63 2,279.69 14,748.5K
13:27 2,279.30 2,279.30 2,277.85 2,277.85 16,224.6K
13:28 2,278.02 2,278.43 2,277.84 2,278.43 14,739.7K
13:29 2,278.40 2,278.98 2,278.34 2,278.71 7,681.7K
13:30 2,278.92 2,280.06 2,278.81 2,278.92 9,553.1K
13:31 2,278.27 2,279.98 2,278.18 2,279.98 12,021.6K
13:32 2,279.96 2,280.97 2,279.93 2,280.97 6,948.4K
13:33 2,280.16 2,280.64 2,279.95 2,280.64 6,468.6K
13:34 2,280.22 2,280.29 2,279.56 2,279.61 13,174.6K
13:35 2,279.40 2,279.68 2,278.94 2,279.23 9,091.3K
13:36 2,278.80 2,278.94 2,278.49 2,278.94 7,274.6K
13:37 2,279.19 2,279.19 2,278.39 2,278.39 8,392.0K
13:38 2,278.65 2,278.65 2,277.24 2,277.25 6,867.9K
13:39 2,277.49 2,277.49 2,276.52 2,277.13 14,944.9K
13:40 2,277.28 2,277.28 2,276.78 2,277.01 8,223.5K
13:41 2,276.85 2,276.89 2,276.23 2,276.71 7,504.9K
13:42 2,277.32 2,278.60 2,277.32 2,278.41 9,838.2K
13:43 2,278.67 2,280.04 2,278.67 2,279.20 8,495.7K
13:44 2,279.19 2,280.12 2,279.19 2,279.90 7,899.2K
13:45 2,279.73 2,280.00 2,279.65 2,279.79 6,367.9K
13:46 2,280.15 2,280.28 2,279.56 2,279.62 7,055.4K
13:47 2,279.87 2,280.33 2,279.74 2,280.18 33,828.2K
13:48 2,280.89 2,281.75 2,280.54 2,281.75 12,079.4K
13:49 2,281.56 2,282.68 2,281.18 2,282.50 10,755.6K
13:50 2,282.73 2,282.77 2,282.49 2,282.77 8,235.1K
13:51 2,282.42 2,283.15 2,282.42 2,282.88 19,028.3K
13:52 2,282.82 2,284.00 2,282.82 2,284.00 8,207.5K
13:53 2,283.90 2,285.06 2,283.90 2,284.70 8,874.8K
13:54 2,284.82 2,284.93 2,284.06 2,284.22 8,956.3K
13:55 2,284.02 2,284.53 2,283.25 2,283.47 7,261.1K
13:56 2,283.49 2,284.33 2,283.47 2,284.01 11,114.3K
13:57 2,284.14 2,285.18 2,284.14 2,284.92 19,124.2K
13:58 2,285.19 2,285.49 2,284.66 2,285.49 7,867.1K
13:59 2,285.17 2,285.17 2,284.38 2,284.38 11,458.8K
14:00 2,284.65 2,284.86 2,284.24 2,284.78 9,041.0K
14:01 2,284.76 2,285.09 2,284.51 2,284.65 7,855.5K
14:02 2,284.95 2,284.95 2,282.88 2,283.05 10,963.8K
14:03 2,283.44 2,283.55 2,283.19 2,283.53 6,702.2K
14:04 2,283.10 2,283.34 2,282.44 2,283.09 9,201.6K
14:05 2,282.79 2,283.55 2,282.79 2,283.22 11,598.3K
14:06 2,283.33 2,284.25 2,283.00 2,283.77 8,737.8K
14:07 2,283.98 2,284.66 2,283.91 2,284.55 8,431.1K
14:08 2,284.79 2,284.79 2,284.28 2,284.64 24,050.3K
14:09 2,284.70 2,284.71 2,284.09 2,284.10 8,325.1K
14:10 2,284.52 2,284.60 2,284.09 2,284.24 8,329.5K
14:11 2,284.29 2,284.59 2,283.68 2,283.94 7,914.3K
14:12 2,284.03 2,284.34 2,283.63 2,283.76 5,975.8K
14:13 2,283.93 2,284.47 2,283.93 2,284.12 6,686.8K
14:14 2,284.05 2,286.02 2,284.05 2,286.02 16,199.8K
14:15 2,286.31 2,286.66 2,285.79 2,285.79 15,526.2K
14:16 2,285.86 2,285.86 2,285.17 2,285.32 10,080.8K
14:17 2,285.28 2,285.63 2,285.03 2,285.33 14,368.4K
14:18 2,285.42 2,285.62 2,285.26 2,285.26 9,175.3K
14:19 2,285.21 2,286.08 2,284.71 2,285.87 7,272.5K
14:20 2,285.67 2,286.04 2,285.05 2,285.21 6,622.2K
14:21 2,285.19 2,285.79 2,285.01 2,285.21 12,820.7K
14:22 2,286.21 2,286.91 2,286.21 2,286.74 18,134.2K
14:23 2,286.47 2,286.90 2,286.08 2,286.34 7,432.6K
14:24 2,286.32 2,286.32 2,284.71 2,284.71 16,421.8K
14:25 2,285.04 2,286.38 2,284.94 2,285.90 9,739.0K
14:26 2,286.26 2,286.37 2,285.33 2,285.33 7,292.7K
14:27 2,285.41 2,285.80 2,285.25 2,285.78 9,472.3K
14:28 2,286.27 2,287.86 2,286.17 2,287.51 13,415.0K
14:29 2,288.25 2,288.38 2,288.03 2,288.28 12,543.8K
14:30 2,288.36 2,289.63 2,288.23 2,289.63 12,800.3K
14:31 2,289.49 2,289.70 2,289.01 2,289.36 7,208.5K
14:32 2,289.56 2,289.85 2,288.45 2,288.64 10,974.0K
14:33 2,288.62 2,288.72 2,287.88 2,288.70 8,893.8K
14:34 2,288.70 2,288.82 2,287.93 2,288.03 8,803.8K
14:35 2,288.05 2,288.53 2,287.75 2,287.87 10,898.1K
14:36 2,288.09 2,288.55 2,287.43 2,287.49 9,246.7K
14:37 2,287.99 2,287.99 2,286.95 2,286.95 7,157.5K
14:38 2,287.36 2,288.57 2,287.32 2,287.85 9,823.0K
14:39 2,287.95 2,288.56 2,287.85 2,287.85 8,065.0K
14:40 2,287.89 2,288.76 2,287.89 2,288.34 7,157.9K
14:41 2,288.08 2,288.72 2,288.06 2,288.06 6,248.2K
14:42 2,287.93 2,288.51 2,287.16 2,287.46 9,595.7K
14:43 2,287.04 2,287.28 2,285.77 2,285.77 13,867.7K
14:44 2,286.27 2,286.48 2,286.09 2,286.11 9,178.9K
14:45 2,286.23 2,286.60 2,286.13 2,286.54 9,720.0K
14:46 2,286.66 2,286.90 2,285.96 2,285.96 7,791.6K
14:47 2,285.87 2,286.34 2,285.62 2,285.65 12,796.3K
14:48 2,285.84 2,285.92 2,285.35 2,285.81 8,134.5K
14:49 2,285.99 2,285.99 2,285.31 2,285.60 7,322.0K
14:50 2,285.56 2,285.92 2,285.16 2,285.41 8,216.5K
14:51 2,285.31 2,286.36 2,285.31 2,285.94 22,752.3K
14:52 2,286.32 2,287.35 2,286.32 2,287.08 20,367.7K
14:53 2,286.90 2,287.97 2,286.90 2,287.76 30,242.3K
14:54 2,287.56 2,288.16 2,287.56 2,288.04 19,010.0K
14:55 2,288.11 2,288.28 2,287.76 2,288.28 12,287.0K
14:56 2,287.97 2,288.91 2,287.75 2,288.91 11,307.4K
14:57 2,288.64 2,289.26 2,288.64 2,289.18 10,604.4K
14:58 2,288.86 2,289.05 2,288.53 2,289.05 6,896.4K
14:59 2,288.63 2,289.39 2,288.55 2,289.03 8,306.3K
15:00 2,289.64 2,289.88 2,289.23 2,289.88 19,518.8K
15:01 2,289.40 2,289.82 2,288.10 2,288.10 20,538.1K
15:02 2,288.61 2,288.61 2,287.49 2,287.65 11,207.6K
15:03 2,287.53 2,287.53 2,285.76 2,285.98 15,556.0K
15:04 2,286.04 2,286.06 2,285.29 2,285.29 13,086.1K
15:05 2,285.41 2,285.45 2,284.84 2,284.84 10,474.1K
15:06 2,285.11 2,285.98 2,285.11 2,285.53 9,935.1K
15:07 2,285.84 2,286.02 2,285.49 2,285.82 13,779.5K
15:08 2,285.84 2,285.97 2,285.38 2,285.58 7,263.7K
15:09 2,285.53 2,285.77 2,285.32 2,285.59 7,166.5K
15:10 2,285.39 2,285.57 2,285.13 2,285.35 6,952.3K
15:11 2,285.32 2,285.72 2,284.86 2,285.09 9,193.7K
15:12 2,285.12 2,285.27 2,284.30 2,284.44 10,394.5K
15:13 2,284.63 2,284.63 2,283.42 2,283.45 7,540.7K
15:14 2,283.08 2,283.62 2,282.99 2,283.35 11,624.5K
15:15 2,283.16 2,284.19 2,282.96 2,284.19 19,479.8K
15:16 2,284.26 2,284.46 2,283.76 2,284.11 13,313.0K
15:17 2,283.83 2,284.36 2,283.83 2,284.08 9,983.5K
15:18 2,284.27 2,284.44 2,282.47 2,282.47 10,964.8K
15:19 2,282.44 2,283.28 2,282.27 2,283.28 12,816.9K
15:20 2,283.46 2,284.35 2,283.38 2,284.35 11,618.0K
15:21 2,284.40 2,284.63 2,284.25 2,284.35 12,398.6K
15:22 2,284.47 2,284.47 2,283.87 2,284.18 32,680.0K
15:23 2,283.98 2,284.19 2,283.49 2,283.86 13,638.5K
15:24 2,284.22 2,284.22 2,282.70 2,283.09 12,092.7K
15:25 2,283.04 2,283.30 2,282.66 2,282.66 11,137.5K
15:26 2,282.74 2,283.46 2,282.74 2,283.46 9,699.0K
15:27 2,282.85 2,284.20 2,282.85 2,284.20 15,598.2K
15:28 2,284.02 2,284.06 2,283.60 2,283.65 8,880.8K
15:29 2,283.39 2,283.64 2,282.58 2,282.95 11,173.0K
15:30 2,282.61 2,283.49 2,282.53 2,283.24 17,875.8K
15:31 2,283.07 2,283.47 2,282.74 2,283.46 21,517.4K
15:32 2,283.21 2,283.46 2,283.03 2,283.27 14,895.2K
15:33 2,283.31 2,284.16 2,283.31 2,284.16 33,680.4K
15:34 2,283.95 2,284.37 2,283.58 2,283.80 18,546.6K
15:35 2,283.94 2,283.94 2,282.43 2,282.57 16,936.0K
15:36 2,282.57 2,283.05 2,281.70 2,283.05 20,001.7K
15:37 2,282.22 2,282.81 2,281.95 2,281.95 13,121.8K
15:38 2,282.12 2,282.48 2,281.58 2,281.58 13,706.9K
15:39 2,281.73 2,282.28 2,281.40 2,282.28 22,432.1K
15:40 2,281.95 2,282.28 2,281.71 2,281.85 21,528.6K
15:41 2,282.09 2,282.24 2,281.67 2,281.94 15,223.4K
15:42 2,282.00 2,282.00 2,281.35 2,281.67 26,945.9K
15:43 2,281.33 2,282.28 2,281.33 2,282.07 20,274.5K
15:44 2,281.99 2,282.49 2,281.83 2,282.24 14,247.5K
15:45 2,281.64 2,281.75 2,280.89 2,281.73 26,983.5K
15:46 2,281.46 2,281.69 2,280.95 2,281.45 20,576.5K
15:47 2,281.49 2,281.49 2,280.86 2,280.93 24,551.1K
15:48 2,281.03 2,281.18 2,280.75 2,280.98 17,214.2K
15:49 2,281.11 2,281.20 2,280.45 2,281.09 18,950.8K
15:50 2,280.60 2,281.14 2,280.32 2,281.14 29,032.5K
15:51 2,281.52 2,281.82 2,281.07 2,281.50 17,733.6K
15:52 2,281.18 2,281.54 2,280.66 2,281.01 23,294.1K
15:53 2,280.51 2,281.01 2,280.24 2,280.73 20,431.7K
15:54 2,280.27 2,280.81 2,279.82 2,280.07 22,919.5K
15:55 2,280.19 2,280.19 2,279.48 2,280.06 22,289.7K
15:56 2,279.67 2,280.88 2,279.67 2,280.88 20,025.4K
15:57 2,280.63 2,280.70 2,280.08 2,280.70 20,118.5K
15:58 2,280.16 2,280.90 2,280.16 2,280.63 23,693.9K
15:59 2,280.65 2,283.19 2,280.21 2,283.19 239,299.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available