DJ Composite

DJA
🏛️ usa →
14,470.60
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 14,272.67 14,272.67 14,244.10 14,247.55 28,909.4K
09:31 14,249.15 14,259.88 14,245.23 14,247.46 3,333.6K
09:32 14,247.90 14,256.36 14,247.63 14,256.36 3,495.3K
09:33 14,256.32 14,265.27 14,256.32 14,265.27 2,773.3K
09:34 14,265.59 14,270.18 14,257.85 14,261.88 2,385.3K
09:35 14,262.10 14,266.12 14,257.46 14,263.90 3,190.5K
09:36 14,264.17 14,265.54 14,260.28 14,260.92 3,440.8K
09:37 14,259.01 14,259.01 14,245.99 14,246.91 3,512.9K
09:38 14,247.61 14,249.75 14,241.56 14,241.56 2,932.3K
09:39 14,241.12 14,246.50 14,240.54 14,241.71 2,629.0K
09:40 14,241.52 14,241.52 14,231.62 14,231.62 3,258.1K
09:41 14,233.75 14,235.39 14,224.47 14,225.99 2,835.3K
09:42 14,226.52 14,228.06 14,220.57 14,220.69 2,624.5K
09:43 14,221.27 14,222.41 14,216.57 14,217.03 3,212.8K
09:44 14,214.65 14,224.10 14,214.65 14,224.10 3,253.0K
09:45 14,220.31 14,229.89 14,218.90 14,229.45 3,485.6K
09:46 14,228.95 14,230.03 14,219.31 14,224.44 2,440.2K
09:47 14,225.39 14,230.06 14,224.10 14,228.92 2,420.3K
09:48 14,226.54 14,231.36 14,224.57 14,228.90 2,871.9K
09:49 14,228.71 14,232.06 14,224.59 14,224.59 2,244.3K
09:50 14,223.80 14,237.00 14,222.38 14,231.64 2,445.6K
09:51 14,232.49 14,242.36 14,232.49 14,236.63 2,876.3K
09:52 14,235.95 14,238.47 14,228.20 14,228.20 2,409.3K
09:53 14,227.11 14,229.93 14,226.94 14,226.94 2,055.5K
09:54 14,226.62 14,226.62 14,218.40 14,220.27 2,005.4K
09:55 14,221.84 14,224.93 14,220.22 14,224.35 1,522.7K
09:56 14,224.02 14,224.02 14,220.22 14,222.51 1,664.9K
09:57 14,222.76 14,224.37 14,219.29 14,223.48 2,018.3K
09:58 14,223.26 14,223.26 14,220.04 14,220.15 1,820.1K
09:59 14,220.82 14,228.09 14,220.82 14,228.09 1,748.5K
10:00 14,232.95 14,236.30 14,226.45 14,227.09 3,139.2K
10:01 14,226.75 14,235.01 14,225.16 14,234.89 2,816.9K
10:02 14,238.26 14,247.37 14,238.26 14,239.84 2,003.1K
10:03 14,239.65 14,239.65 14,235.89 14,237.91 1,677.0K
10:04 14,239.82 14,248.15 14,239.82 14,246.88 1,923.2K
10:05 14,246.98 14,247.29 14,243.42 14,245.16 2,104.3K
10:06 14,246.02 14,248.71 14,245.52 14,247.40 2,250.6K
10:07 14,248.66 14,252.03 14,248.13 14,252.03 1,773.1K
10:08 14,251.73 14,253.46 14,250.04 14,253.47 1,974.8K
10:09 14,253.15 14,259.04 14,253.15 14,258.95 1,758.8K
10:10 14,259.22 14,263.96 14,256.33 14,263.96 2,153.4K
10:11 14,265.13 14,271.62 14,264.25 14,267.90 2,160.9K
10:12 14,267.53 14,267.53 14,264.59 14,265.31 1,640.4K
10:13 14,264.64 14,265.76 14,262.64 14,264.43 1,980.0K
10:14 14,264.34 14,264.87 14,260.96 14,261.52 1,769.1K
10:15 14,262.66 14,269.56 14,262.66 14,267.84 2,585.9K
10:16 14,268.17 14,269.64 14,266.01 14,269.64 1,966.0K
10:17 14,269.60 14,269.60 14,264.63 14,265.80 1,898.0K
10:18 14,265.46 14,266.44 14,259.77 14,262.12 1,952.9K
10:19 14,262.54 14,263.53 14,261.07 14,262.54 1,870.7K
10:20 14,263.39 14,264.95 14,260.76 14,263.92 1,694.9K
10:21 14,264.51 14,268.77 14,263.65 14,268.77 2,059.7K
10:22 14,268.92 14,272.39 14,268.74 14,272.18 1,763.7K
10:23 14,273.44 14,275.14 14,272.34 14,274.33 1,426.0K
10:24 14,274.05 14,279.42 14,274.05 14,278.34 2,108.3K
10:25 14,278.03 14,279.93 14,274.36 14,274.66 2,317.6K
10:26 14,275.32 14,277.32 14,273.63 14,273.63 2,538.6K
10:27 14,272.54 14,273.98 14,270.07 14,273.72 2,240.4K
10:28 14,273.81 14,273.81 14,268.20 14,268.20 1,692.6K
10:29 14,267.71 14,271.69 14,266.42 14,266.91 1,659.3K
10:30 14,266.81 14,267.34 14,262.80 14,264.82 2,109.8K
10:31 14,264.67 14,264.67 14,260.58 14,261.24 1,420.0K
10:32 14,261.36 14,269.41 14,261.36 14,269.41 1,747.8K
10:33 14,268.97 14,270.65 14,268.02 14,270.65 1,568.6K
10:34 14,270.34 14,273.00 14,269.44 14,271.37 1,527.1K
10:35 14,271.07 14,274.46 14,270.59 14,273.72 1,344.3K
10:36 14,272.55 14,273.51 14,271.83 14,271.79 1,369.2K
10:37 14,272.91 14,274.54 14,270.52 14,272.60 1,529.7K
10:38 14,272.79 14,276.05 14,272.79 14,275.29 1,315.8K
10:39 14,275.67 14,279.88 14,275.43 14,278.88 1,711.0K
10:40 14,279.42 14,279.48 14,272.02 14,272.75 1,536.1K
10:41 14,271.51 14,271.94 14,268.49 14,271.79 1,462.4K
10:42 14,272.37 14,272.70 14,269.68 14,269.68 2,749.9K
10:43 14,269.52 14,270.49 14,268.14 14,268.28 1,922.0K
10:44 14,268.34 14,273.18 14,268.34 14,271.98 1,279.3K
10:45 14,271.33 14,271.87 14,265.89 14,267.06 1,268.3K
10:46 14,267.28 14,268.48 14,266.56 14,266.73 1,267.6K
10:47 14,266.85 14,267.47 14,264.32 14,267.47 1,841.5K
10:48 14,268.04 14,271.00 14,268.04 14,269.97 1,759.4K
10:49 14,269.41 14,273.24 14,268.50 14,273.24 1,314.7K
10:50 14,273.96 14,273.96 14,264.19 14,264.40 2,053.4K
10:51 14,264.84 14,265.54 14,263.18 14,264.77 1,581.1K
10:52 14,266.07 14,272.23 14,266.00 14,272.23 1,640.9K
10:53 14,273.10 14,275.12 14,272.34 14,273.36 1,878.3K
10:54 14,273.16 14,273.16 14,269.63 14,271.47 1,259.8K
10:55 14,272.17 14,278.22 14,272.17 14,277.70 1,331.5K
10:56 14,277.78 14,278.86 14,276.03 14,276.03 1,320.7K
10:57 14,275.39 14,277.77 14,274.04 14,277.77 1,525.5K
10:58 14,278.21 14,278.30 14,276.71 14,277.41 2,159.7K
10:59 14,277.63 14,279.92 14,277.63 14,277.90 1,146.3K
11:00 14,278.46 14,279.69 14,276.91 14,277.41 1,451.3K
11:01 14,277.64 14,278.55 14,273.69 14,274.25 1,558.3K
11:02 14,274.04 14,274.19 14,267.96 14,268.32 1,583.6K
11:03 14,268.18 14,268.18 14,264.55 14,264.55 1,288.5K
11:04 14,265.23 14,265.23 14,262.03 14,262.54 1,170.2K
11:05 14,262.80 14,263.42 14,260.34 14,262.63 1,125.8K
11:06 14,262.51 14,262.51 14,259.97 14,259.97 1,308.0K
11:07 14,259.52 14,259.52 14,255.53 14,255.53 1,884.8K
11:08 14,255.27 14,255.27 14,248.76 14,249.46 1,839.0K
11:09 14,250.01 14,252.05 14,250.01 14,251.45 1,231.8K
11:10 14,251.36 14,251.36 14,246.26 14,246.26 1,145.7K
11:11 14,246.40 14,253.02 14,246.40 14,252.81 3,088.5K
11:12 14,251.24 14,252.88 14,248.87 14,252.88 1,560.5K
11:13 14,252.99 14,256.84 14,252.99 14,256.76 1,395.6K
11:14 14,256.55 14,259.87 14,256.55 14,259.25 1,284.2K
11:15 14,259.27 14,260.54 14,258.29 14,258.29 1,229.0K
11:16 14,258.62 14,259.68 14,258.00 14,258.42 1,493.5K
11:17 14,258.72 14,262.05 14,258.57 14,259.68 1,199.3K
11:18 14,259.61 14,259.71 14,254.56 14,254.77 1,167.6K
11:19 14,254.99 14,256.98 14,254.79 14,256.11 1,117.5K
11:20 14,256.49 14,258.58 14,256.49 14,257.53 1,738.5K
11:21 14,257.67 14,258.09 14,252.87 14,252.87 1,568.2K
11:22 14,253.05 14,253.05 14,249.11 14,249.10 1,209.1K
11:23 14,248.35 14,249.03 14,247.33 14,248.52 1,126.2K
11:24 14,249.34 14,251.76 14,248.84 14,248.84 1,566.0K
11:25 14,248.57 14,248.80 14,246.00 14,246.38 1,105.4K
11:26 14,246.13 14,246.13 14,239.78 14,239.88 1,359.8K
11:27 14,239.77 14,239.97 14,235.11 14,236.37 1,212.4K
11:28 14,236.24 14,236.57 14,233.63 14,234.48 1,513.9K
11:29 14,234.64 14,238.86 14,233.62 14,237.43 1,981.3K
11:30 14,237.81 14,242.76 14,237.81 14,241.09 3,060.3K
11:31 14,240.68 14,240.89 14,237.62 14,240.17 1,422.8K
11:32 14,239.86 14,243.52 14,239.12 14,243.27 1,633.1K
11:33 14,242.56 14,245.06 14,242.16 14,244.61 1,177.3K
11:34 14,245.04 14,250.69 14,245.04 14,250.69 1,776.4K
11:35 14,250.69 14,259.03 14,250.69 14,259.03 2,225.0K
11:36 14,258.91 14,262.39 14,258.07 14,259.80 1,836.2K
11:37 14,259.82 14,261.28 14,259.56 14,259.88 1,959.5K
11:38 14,259.92 14,259.92 14,254.86 14,255.52 1,513.7K
11:39 14,254.88 14,259.27 14,254.88 14,259.27 1,700.1K
11:40 14,260.43 14,262.13 14,258.58 14,262.05 1,811.6K
11:41 14,260.76 14,262.39 14,259.78 14,260.74 1,469.3K
11:42 14,259.43 14,262.39 14,259.25 14,260.87 1,629.3K
11:43 14,261.07 14,265.20 14,261.07 14,265.20 1,324.8K
11:44 14,266.57 14,266.57 14,262.76 14,264.31 1,219.0K
11:45 14,264.43 14,264.43 14,261.96 14,263.16 1,342.8K
11:46 14,263.38 14,265.18 14,262.78 14,263.13 1,395.2K
11:47 14,261.98 14,264.37 14,261.42 14,264.37 1,233.8K
11:48 14,264.51 14,264.66 14,263.80 14,264.18 963.8K
11:49 14,264.02 14,267.36 14,264.02 14,266.39 1,375.6K
11:50 14,266.89 14,266.89 14,264.39 14,266.50 1,408.9K
11:51 14,267.31 14,269.32 14,265.94 14,266.77 1,336.7K
11:52 14,266.75 14,267.64 14,263.58 14,263.58 1,521.7K
11:53 14,263.84 14,263.84 14,259.55 14,260.10 1,870.5K
11:54 14,260.24 14,264.56 14,259.19 14,263.87 1,599.0K
11:55 14,264.43 14,265.24 14,262.17 14,263.11 1,342.8K
11:56 14,262.54 14,262.69 14,259.45 14,260.38 1,220.6K
11:57 14,260.41 14,260.41 14,257.21 14,257.55 1,178.7K
11:58 14,257.91 14,257.91 14,254.38 14,255.31 1,058.9K
11:59 14,255.76 14,258.39 14,255.76 14,258.39 1,642.0K
12:00 14,258.95 14,262.26 14,258.12 14,261.88 1,376.4K
12:01 14,261.84 14,261.84 14,258.64 14,260.52 2,145.6K
12:02 14,260.53 14,260.67 14,259.20 14,260.43 1,610.9K
12:03 14,260.15 14,260.15 14,257.23 14,257.64 1,530.7K
12:04 14,257.86 14,259.14 14,257.58 14,257.82 1,245.9K
12:05 14,256.85 14,258.53 14,256.27 14,256.27 1,013.5K
12:06 14,256.53 14,259.29 14,256.53 14,259.11 1,371.2K
12:07 14,259.07 14,260.02 14,258.61 14,258.67 1,483.3K
12:08 14,258.68 14,260.43 14,258.68 14,260.25 972.0K
12:09 14,260.31 14,261.57 14,259.45 14,261.57 1,068.3K
12:10 14,261.57 14,262.69 14,259.01 14,259.01 1,093.9K
12:11 14,258.87 14,259.46 14,257.47 14,257.85 1,438.0K
12:12 14,257.76 14,259.58 14,257.29 14,258.94 1,076.3K
12:13 14,258.70 14,259.40 14,257.66 14,257.66 990.2K
12:14 14,258.03 14,258.03 14,256.10 14,256.67 861.7K
12:15 14,257.22 14,263.11 14,257.22 14,263.11 1,063.1K
12:16 14,263.53 14,265.22 14,262.60 14,263.19 1,229.9K
12:17 14,263.03 14,263.49 14,260.17 14,260.24 1,602.7K
12:18 14,260.55 14,260.55 14,257.19 14,257.19 1,451.9K
12:19 14,256.88 14,256.88 14,254.55 14,255.00 1,218.8K
12:20 14,254.97 14,256.15 14,253.73 14,255.49 1,120.1K
12:21 14,255.48 14,255.48 14,252.82 14,253.21 956.0K
12:22 14,253.57 14,253.57 14,247.28 14,247.28 1,429.1K
12:23 14,247.48 14,248.63 14,246.28 14,246.60 1,564.0K
12:24 14,246.92 14,248.70 14,246.21 14,248.70 1,213.0K
12:25 14,249.35 14,251.30 14,249.35 14,250.34 1,299.7K
12:26 14,250.75 14,250.75 14,245.84 14,245.84 1,014.3K
12:27 14,245.84 14,246.68 14,245.37 14,246.30 998.9K
12:28 14,246.95 14,248.03 14,246.80 14,246.83 993.9K
12:29 14,246.87 14,246.87 14,244.58 14,244.91 1,007.3K
12:30 14,245.29 14,254.15 14,245.13 14,254.15 1,407.7K
12:31 14,254.16 14,261.65 14,253.94 14,260.65 1,438.8K
12:32 14,261.66 14,264.10 14,259.96 14,263.76 974.0K
12:33 14,263.89 14,264.83 14,260.95 14,261.83 983.8K
12:34 14,261.74 14,263.81 14,261.74 14,263.81 1,018.8K
12:35 14,263.35 14,263.35 14,259.92 14,259.98 918.8K
12:36 14,260.01 14,262.09 14,259.87 14,261.60 723.5K
12:37 14,261.56 14,262.64 14,260.12 14,262.61 795.3K
12:38 14,264.28 14,266.01 14,264.28 14,265.92 879.1K
12:39 14,265.20 14,267.82 14,265.20 14,265.36 1,310.3K
12:40 14,265.24 14,265.38 14,259.10 14,259.10 2,023.7K
12:41 14,257.86 14,261.14 14,257.83 14,260.44 987.5K
12:42 14,260.19 14,265.96 14,260.14 14,265.64 989.7K
12:43 14,264.78 14,265.16 14,262.66 14,262.72 863.7K
12:44 14,262.58 14,262.58 14,255.58 14,255.58 834.9K
12:45 14,255.30 14,257.22 14,254.10 14,257.22 940.1K
12:46 14,257.49 14,259.40 14,256.52 14,256.52 1,049.1K
12:47 14,256.39 14,256.47 14,252.69 14,252.86 1,152.8K
12:48 14,253.22 14,253.97 14,251.03 14,251.03 1,142.7K
12:49 14,251.18 14,251.35 14,247.42 14,247.42 1,037.7K
12:50 14,247.21 14,251.36 14,247.21 14,251.26 854.6K
12:51 14,251.42 14,251.42 14,247.31 14,247.89 883.5K
12:52 14,248.26 14,249.43 14,247.74 14,248.96 827.8K
12:53 14,248.76 14,248.76 14,246.58 14,248.48 893.2K
12:54 14,248.37 14,248.37 14,245.33 14,247.23 955.2K
12:55 14,247.61 14,248.88 14,246.91 14,248.62 833.7K
12:56 14,248.15 14,249.87 14,247.86 14,249.92 772.8K
12:57 14,251.03 14,251.36 14,250.03 14,250.03 750.5K
12:58 14,249.60 14,250.11 14,248.95 14,249.52 860.0K
12:59 14,249.44 14,249.44 14,246.84 14,247.22 1,168.0K
13:00 14,245.36 14,248.10 14,244.80 14,247.95 1,021.5K
13:01 14,247.92 14,247.92 14,245.39 14,246.96 1,388.1K
13:02 14,247.94 14,248.55 14,243.31 14,243.31 1,072.8K
13:03 14,243.51 14,244.06 14,241.65 14,241.65 926.5K
13:04 14,242.14 14,242.14 14,239.83 14,241.60 982.0K
13:05 14,241.41 14,245.90 14,240.63 14,245.40 950.8K
13:06 14,245.19 14,245.43 14,244.13 14,245.32 1,483.5K
13:07 14,245.45 14,249.78 14,245.45 14,249.78 1,138.6K
13:08 14,249.67 14,253.79 14,249.67 14,252.36 808.7K
13:09 14,252.55 14,252.84 14,249.07 14,249.66 899.8K
13:10 14,249.80 14,250.11 14,247.91 14,247.98 839.6K
13:11 14,247.80 14,248.75 14,247.49 14,247.89 858.5K
13:12 14,248.43 14,250.53 14,247.52 14,250.53 960.6K
13:13 14,250.62 14,254.24 14,250.62 14,253.98 1,239.9K
13:14 14,254.46 14,257.41 14,253.50 14,255.06 1,925.9K
13:15 14,254.70 14,254.70 14,247.56 14,247.90 1,084.0K
13:16 14,248.14 14,249.56 14,246.50 14,248.74 972.7K
13:17 14,249.14 14,254.46 14,249.14 14,254.35 1,428.8K
13:18 14,254.28 14,255.29 14,250.07 14,250.07 1,692.3K
13:19 14,250.09 14,251.18 14,249.89 14,250.00 992.8K
13:20 14,250.06 14,250.06 14,241.60 14,241.60 1,362.7K
13:21 14,241.20 14,241.20 14,233.73 14,233.73 1,668.6K
13:22 14,233.47 14,234.33 14,226.63 14,226.63 1,256.2K
13:23 14,226.83 14,229.08 14,224.64 14,226.85 1,095.0K
13:24 14,227.18 14,228.45 14,225.90 14,225.96 1,074.6K
13:25 14,226.17 14,236.50 14,226.17 14,236.50 1,352.3K
13:26 14,235.43 14,239.43 14,233.94 14,239.05 1,514.4K
13:27 14,238.44 14,238.53 14,236.98 14,237.01 1,142.3K
13:28 14,236.86 14,237.57 14,236.86 14,237.39 712.5K
13:29 14,237.32 14,238.79 14,237.12 14,238.66 763.4K
13:30 14,238.78 14,239.61 14,236.80 14,237.87 1,040.1K
13:31 14,237.86 14,238.36 14,236.98 14,238.06 1,102.0K
13:32 14,237.13 14,237.13 14,233.97 14,234.20 1,210.1K
13:33 14,233.73 14,233.73 14,230.63 14,230.67 1,321.4K
13:34 14,230.77 14,234.25 14,230.42 14,232.13 876.6K
13:35 14,232.45 14,232.45 14,228.35 14,229.64 806.9K
13:36 14,229.63 14,229.87 14,222.58 14,223.73 1,355.6K
13:37 14,224.58 14,227.15 14,223.69 14,227.05 1,130.4K
13:38 14,227.11 14,229.21 14,227.11 14,228.30 1,059.4K
13:39 14,228.13 14,228.22 14,225.09 14,226.11 931.6K
13:40 14,226.76 14,229.01 14,226.76 14,227.27 1,085.8K
13:41 14,227.09 14,227.27 14,225.90 14,225.90 1,045.8K
13:42 14,226.36 14,227.76 14,226.32 14,226.34 1,345.5K
13:43 14,226.12 14,227.12 14,224.84 14,227.12 1,486.8K
13:44 14,227.34 14,229.44 14,226.67 14,229.44 1,235.2K
13:45 14,230.27 14,230.27 14,227.68 14,228.08 1,301.5K
13:46 14,227.93 14,227.93 14,226.49 14,227.28 1,014.2K
13:47 14,227.31 14,227.67 14,226.64 14,227.57 990.1K
13:48 14,228.07 14,228.25 14,225.95 14,226.34 1,077.4K
13:49 14,227.08 14,227.08 14,221.09 14,221.09 1,114.8K
13:50 14,221.69 14,222.65 14,220.87 14,222.65 1,315.6K
13:51 14,222.51 14,222.51 14,216.82 14,216.77 981.2K
13:52 14,217.00 14,217.41 14,216.10 14,216.82 1,165.2K
13:53 14,216.88 14,220.11 14,216.88 14,220.11 1,118.4K
13:54 14,220.29 14,220.29 14,216.54 14,216.54 1,042.9K
13:55 14,216.87 14,219.15 14,216.87 14,217.60 772.5K
13:56 14,217.65 14,217.65 14,214.39 14,214.39 1,130.9K
13:57 14,212.85 14,212.96 14,209.90 14,209.90 2,101.7K
13:58 14,209.88 14,211.35 14,207.65 14,207.69 1,424.4K
13:59 14,207.56 14,207.68 14,204.84 14,205.32 1,437.9K
14:00 14,204.78 14,204.95 14,198.04 14,198.88 1,642.9K
14:01 14,199.70 14,202.79 14,197.43 14,197.57 2,262.2K
14:02 14,197.12 14,197.83 14,195.07 14,195.68 1,830.0K
14:03 14,197.14 14,198.77 14,196.73 14,197.16 1,541.2K
14:04 14,198.06 14,200.46 14,190.38 14,191.96 2,097.5K
14:05 14,192.91 14,198.89 14,190.86 14,198.89 1,831.3K
14:06 14,199.00 14,203.91 14,197.99 14,203.42 1,952.0K
14:07 14,202.93 14,202.93 14,197.63 14,197.72 1,493.7K
14:08 14,198.14 14,200.49 14,197.73 14,198.99 1,307.3K
14:09 14,198.67 14,199.20 14,196.47 14,198.14 1,002.8K
14:10 14,197.47 14,200.66 14,197.47 14,200.25 1,190.3K
14:11 14,200.88 14,204.24 14,200.65 14,204.24 1,635.2K
14:12 14,204.45 14,209.90 14,204.45 14,208.85 1,502.8K
14:13 14,209.58 14,209.58 14,205.86 14,208.70 1,107.3K
14:14 14,208.42 14,212.23 14,207.08 14,212.11 910.5K
14:15 14,212.08 14,219.07 14,211.92 14,219.07 1,367.4K
14:16 14,219.10 14,224.05 14,219.03 14,221.16 1,399.6K
14:17 14,221.27 14,224.14 14,221.27 14,223.79 936.5K
14:18 14,224.20 14,227.65 14,224.20 14,227.15 1,389.0K
14:19 14,227.32 14,227.93 14,225.88 14,225.88 1,141.5K
14:20 14,224.99 14,224.99 14,222.00 14,223.32 1,359.9K
14:21 14,223.83 14,227.23 14,223.83 14,227.10 1,134.0K
14:22 14,227.27 14,228.65 14,225.71 14,226.27 1,064.4K
14:23 14,225.99 14,228.23 14,223.16 14,228.23 1,038.3K
14:24 14,228.28 14,229.56 14,227.74 14,227.72 1,328.8K
14:25 14,227.68 14,230.22 14,227.44 14,230.03 1,297.1K
14:26 14,231.40 14,233.28 14,231.40 14,231.48 1,683.5K
14:27 14,231.00 14,231.00 14,227.19 14,227.57 1,678.9K
14:28 14,226.71 14,228.44 14,226.35 14,227.93 1,122.5K
14:29 14,227.65 14,230.47 14,227.65 14,230.19 824.1K
14:30 14,229.84 14,231.70 14,229.84 14,229.93 975.0K
14:31 14,229.67 14,231.78 14,229.67 14,231.57 1,078.4K
14:32 14,231.45 14,233.40 14,230.43 14,230.43 1,603.7K
14:33 14,230.20 14,230.20 14,225.98 14,226.34 1,448.8K
14:34 14,227.45 14,229.37 14,226.58 14,228.13 1,070.9K
14:35 14,227.56 14,227.96 14,225.98 14,226.90 1,249.4K
14:36 14,226.63 14,226.63 14,223.10 14,224.81 1,335.6K
14:37 14,225.11 14,229.82 14,225.11 14,229.37 933.7K
14:38 14,229.28 14,230.96 14,228.95 14,230.76 1,231.1K
14:39 14,231.06 14,232.08 14,230.84 14,231.67 1,017.9K
14:40 14,231.86 14,242.94 14,231.86 14,242.82 1,677.0K
14:41 14,243.91 14,246.51 14,243.91 14,245.39 1,376.3K
14:42 14,245.37 14,245.92 14,242.94 14,242.85 1,420.9K
14:43 14,242.69 14,243.08 14,240.81 14,241.39 1,429.4K
14:44 14,241.46 14,241.46 14,238.81 14,241.34 1,535.6K
14:45 14,241.38 14,243.87 14,238.73 14,238.73 1,390.8K
14:46 14,238.61 14,239.67 14,235.44 14,235.77 1,617.9K
14:47 14,235.63 14,236.90 14,234.69 14,234.69 1,086.3K
14:48 14,233.96 14,239.34 14,233.96 14,239.34 1,439.2K
14:49 14,239.72 14,240.49 14,238.48 14,239.74 1,374.4K
14:50 14,239.93 14,240.40 14,238.47 14,239.57 1,581.3K
14:51 14,239.79 14,240.23 14,238.99 14,240.23 1,179.9K
14:52 14,240.37 14,240.37 14,236.05 14,236.12 937.7K
14:53 14,236.84 14,238.08 14,236.84 14,236.90 930.2K
14:54 14,237.05 14,239.13 14,236.36 14,237.28 1,447.7K
14:55 14,237.35 14,241.88 14,237.35 14,241.91 1,198.5K
14:56 14,241.92 14,241.92 14,239.88 14,239.93 1,487.7K
14:57 14,239.44 14,239.82 14,237.47 14,237.47 1,269.2K
14:58 14,236.92 14,239.57 14,235.77 14,239.61 1,292.3K
14:59 14,240.22 14,241.19 14,240.12 14,240.30 1,021.2K
15:00 14,240.06 14,242.21 14,236.45 14,242.21 1,638.1K
15:01 14,241.94 14,242.14 14,236.93 14,237.96 1,219.1K
15:02 14,238.22 14,238.54 14,236.34 14,236.40 1,184.1K
15:03 14,236.51 14,236.51 14,234.31 14,236.25 1,182.5K
15:04 14,236.51 14,236.51 14,234.74 14,234.92 1,094.3K
15:05 14,235.05 14,237.18 14,234.04 14,236.97 1,112.8K
15:06 14,236.91 14,238.49 14,235.55 14,235.55 1,028.3K
15:07 14,234.63 14,234.68 14,233.09 14,234.31 1,090.7K
15:08 14,233.72 14,233.93 14,230.53 14,233.28 1,474.2K
15:09 14,233.00 14,233.38 14,231.10 14,231.10 983.3K
15:10 14,231.18 14,231.18 14,225.97 14,228.50 1,178.4K
15:11 14,228.92 14,234.58 14,228.92 14,234.58 1,193.3K
15:12 14,234.55 14,234.55 14,233.67 14,234.23 995.6K
15:13 14,234.59 14,234.59 14,233.20 14,234.46 1,034.9K
15:14 14,233.99 14,233.99 14,229.16 14,229.16 1,078.7K
15:15 14,229.25 14,231.67 14,229.25 14,231.67 1,205.2K
15:16 14,231.98 14,233.57 14,230.27 14,230.30 1,215.0K
15:17 14,230.40 14,230.97 14,227.52 14,228.41 1,091.1K
15:18 14,228.69 14,229.48 14,226.58 14,226.58 1,215.2K
15:19 14,226.51 14,226.51 14,223.63 14,223.63 1,392.2K
15:20 14,223.57 14,227.84 14,223.57 14,227.65 1,343.6K
15:21 14,227.12 14,227.12 14,221.51 14,221.64 1,570.0K
15:22 14,221.65 14,221.75 14,220.52 14,220.96 1,227.7K
15:23 14,221.09 14,222.94 14,220.48 14,220.48 1,250.2K
15:24 14,220.43 14,220.43 14,216.37 14,216.41 1,565.2K
15:25 14,216.49 14,221.14 14,216.49 14,221.14 1,811.3K
15:26 14,221.52 14,221.86 14,219.22 14,219.53 1,354.4K
15:27 14,219.41 14,220.85 14,219.01 14,219.83 1,277.3K
15:28 14,219.90 14,220.40 14,219.23 14,219.95 1,337.8K
15:29 14,219.89 14,223.44 14,219.89 14,223.44 1,098.4K
15:30 14,223.44 14,231.06 14,223.44 14,231.06 1,743.7K
15:31 14,231.42 14,233.64 14,231.42 14,233.64 1,200.2K
15:32 14,233.82 14,234.74 14,231.92 14,232.62 1,440.3K
15:33 14,232.57 14,232.57 14,229.98 14,229.98 1,371.7K
15:34 14,229.88 14,229.88 14,225.73 14,226.51 1,383.5K
15:35 14,226.93 14,227.09 14,224.64 14,225.13 1,246.6K
15:36 14,225.38 14,225.76 14,220.64 14,220.86 1,763.0K
15:37 14,221.16 14,222.85 14,220.37 14,222.58 1,451.4K
15:38 14,222.46 14,222.68 14,220.23 14,221.79 1,824.1K
15:39 14,222.51 14,227.70 14,222.00 14,227.70 1,586.8K
15:40 14,227.76 14,228.96 14,226.41 14,228.96 1,837.2K
15:41 14,228.49 14,228.49 14,224.79 14,225.89 1,450.7K
15:42 14,225.87 14,227.93 14,225.74 14,226.78 1,573.6K
15:43 14,227.18 14,230.02 14,227.18 14,229.72 1,980.7K
15:44 14,229.91 14,232.55 14,229.91 14,230.64 1,804.0K
15:45 14,229.97 14,230.96 14,226.91 14,226.91 1,900.1K
15:46 14,226.85 14,226.85 14,223.22 14,223.46 1,786.5K
15:47 14,223.60 14,226.72 14,223.11 14,226.47 1,874.4K
15:48 14,226.04 14,229.50 14,226.04 14,227.05 1,982.6K
15:49 14,227.60 14,229.19 14,226.72 14,229.19 2,553.0K
15:50 14,233.66 14,233.66 14,229.35 14,230.29 3,444.5K
15:51 14,230.55 14,233.57 14,230.55 14,232.78 3,249.2K
15:52 14,233.46 14,237.83 14,233.14 14,237.83 3,084.6K
15:53 14,238.63 14,242.15 14,238.63 14,242.14 2,912.9K
15:54 14,242.68 14,247.87 14,242.68 14,242.95 4,717.3K
15:55 14,242.60 14,242.60 14,230.15 14,236.62 5,333.2K
15:56 14,238.54 14,238.73 14,233.48 14,233.74 4,559.7K
15:57 14,234.37 14,237.22 14,234.37 14,235.00 4,968.3K
15:58 14,235.36 14,236.29 14,232.56 14,233.12 6,961.0K
15:59 14,233.64 14,237.01 14,230.34 14,231.60 120,179.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available