DJ Railroads

DJUSRR
🏛️ usa →
3,559.70
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,950.38 2,961.83 2,950.38 2,961.83 476.6K
09:31 2,959.60 2,962.66 2,955.16 2,959.32 40.9K
09:32 2,960.70 2,960.79 2,954.90 2,955.38 77.1K
09:33 2,955.38 2,959.10 2,954.65 2,958.25 16.2K
09:34 2,958.38 2,958.86 2,954.87 2,954.87 20.9K
09:35 2,957.01 2,957.01 2,950.17 2,950.33 32.5K
09:36 2,950.33 2,954.89 2,950.33 2,953.66 30.0K
09:37 2,953.50 2,955.88 2,953.50 2,955.28 68.4K
09:38 2,955.03 2,956.75 2,953.39 2,956.75 41.5K
09:39 2,957.21 2,958.55 2,957.21 2,958.18 102.3K
09:40 2,958.52 2,958.93 2,958.37 2,958.57 49.7K
09:41 2,958.73 2,959.86 2,958.21 2,959.60 33.0K
09:42 2,959.90 2,960.95 2,957.56 2,958.45 63.8K
09:43 2,958.69 2,958.69 2,954.92 2,955.73 14.9K
09:44 2,955.73 2,957.12 2,955.45 2,956.48 31.0K
09:45 2,957.01 2,957.49 2,956.26 2,957.07 17.7K
09:46 2,957.03 2,960.61 2,957.03 2,959.89 41.4K
09:47 2,960.15 2,960.94 2,956.68 2,959.82 32.9K
09:48 2,959.82 2,962.14 2,958.09 2,958.09 86.9K
09:49 2,959.04 2,959.22 2,957.65 2,957.77 53.5K
09:50 2,958.23 2,958.57 2,958.11 2,958.11 21.3K
09:51 2,958.11 2,959.38 2,958.11 2,958.26 27.0K
09:52 2,958.26 2,958.26 2,955.73 2,955.79 27.0K
09:53 2,955.95 2,961.17 2,955.95 2,959.19 107.1K
09:54 2,958.03 2,958.03 2,954.57 2,955.79 29.7K
09:55 2,955.79 2,958.60 2,955.79 2,957.81 30.0K
09:56 2,957.93 2,959.90 2,957.93 2,958.97 23.3K
09:57 2,958.94 2,961.53 2,958.94 2,961.53 19.8K
09:58 2,961.53 2,961.53 2,960.11 2,960.11 35.2K
09:59 2,959.72 2,959.76 2,955.84 2,955.84 67.6K
10:00 2,955.93 2,957.37 2,955.93 2,956.57 45.1K
10:01 2,956.69 2,958.91 2,956.44 2,958.91 26.9K
10:02 2,958.59 2,958.93 2,957.12 2,958.65 77.6K
10:03 2,958.41 2,959.63 2,958.29 2,959.63 22.8K
10:04 2,959.63 2,959.96 2,957.32 2,957.32 31.8K
10:05 2,956.18 2,958.50 2,956.18 2,957.21 20.7K
10:06 2,955.98 2,956.86 2,955.86 2,956.65 37.2K
10:07 2,956.77 2,959.17 2,956.77 2,958.72 39.3K
10:08 2,958.72 2,960.18 2,958.24 2,959.82 13.7K
10:09 2,959.74 2,959.74 2,958.77 2,959.54 17.2K
10:10 2,958.97 2,958.97 2,956.75 2,956.75 26.7K
10:11 2,956.63 2,956.98 2,954.99 2,955.72 15.9K
10:12 2,955.22 2,956.38 2,955.22 2,955.69 53.3K
10:13 2,955.69 2,955.69 2,954.03 2,954.46 12.5K
10:14 2,954.46 2,955.43 2,954.33 2,955.12 32.0K
10:15 2,956.12 2,957.21 2,955.85 2,956.24 24.9K
10:16 2,956.12 2,956.22 2,955.36 2,955.36 10.2K
10:17 2,955.48 2,956.28 2,955.14 2,955.77 80.4K
10:18 2,957.47 2,958.70 2,957.21 2,958.08 87.3K
10:19 2,958.52 2,958.82 2,957.70 2,957.83 30.5K
10:20 2,958.25 2,958.25 2,957.40 2,957.58 26.2K
10:21 2,958.09 2,958.09 2,956.67 2,957.44 26.8K
10:22 2,957.56 2,957.68 2,953.07 2,953.32 104.0K
10:23 2,951.79 2,953.62 2,951.79 2,953.62 41.4K
10:24 2,952.88 2,953.03 2,951.57 2,951.57 28.0K
10:25 2,951.57 2,951.57 2,949.14 2,949.52 20.2K
10:26 2,949.49 2,950.94 2,949.49 2,950.94 11.6K
10:27 2,950.94 2,952.13 2,950.94 2,952.13 28.9K
10:28 2,952.26 2,953.78 2,952.26 2,953.78 36.9K
10:29 2,953.90 2,954.09 2,951.47 2,953.16 35.0K
10:30 2,953.17 2,954.11 2,953.17 2,954.11 20.3K
10:31 2,954.15 2,954.15 2,953.67 2,953.79 20.4K
10:32 2,953.79 2,953.79 2,952.53 2,952.60 16.5K
10:33 2,952.60 2,952.60 2,949.80 2,950.68 57.8K
10:34 2,950.98 2,950.98 2,950.22 2,950.37 21.5K
10:35 2,950.56 2,951.14 2,950.48 2,951.14 11.3K
10:36 2,951.02 2,951.95 2,950.94 2,950.96 17.9K
10:37 2,950.93 2,951.05 2,950.06 2,950.06 13.7K
10:38 2,950.67 2,951.04 2,950.28 2,950.89 7.9K
10:39 2,950.89 2,951.57 2,950.89 2,951.47 36.0K
10:40 2,951.59 2,952.75 2,951.46 2,952.75 16.5K
10:41 2,952.75 2,952.75 2,950.58 2,950.58 13.2K
10:42 2,950.58 2,951.32 2,950.58 2,950.84 23.3K
10:43 2,950.97 2,951.12 2,950.74 2,951.12 39.7K
10:44 2,951.12 2,951.79 2,950.58 2,951.79 9.2K
10:45 2,951.91 2,953.54 2,951.43 2,953.54 38.5K
10:46 2,953.54 2,954.05 2,952.73 2,954.05 15.3K
10:47 2,954.05 2,954.86 2,953.85 2,954.86 17.5K
10:48 2,954.86 2,955.02 2,954.78 2,955.02 8.1K
10:49 2,955.02 2,955.02 2,954.03 2,954.06 17.7K
10:50 2,953.93 2,956.38 2,952.89 2,956.11 33.6K
10:51 2,955.99 2,956.40 2,955.38 2,956.40 13.1K
10:52 2,955.56 2,955.56 2,954.29 2,954.41 11.5K
10:53 2,954.83 2,954.83 2,953.95 2,953.95 14.7K
10:54 2,952.95 2,952.95 2,950.01 2,950.01 66.8K
10:55 2,950.55 2,950.70 2,947.34 2,947.34 59.1K
10:56 2,947.34 2,948.71 2,946.28 2,948.01 22.8K
10:57 2,948.01 2,948.37 2,946.69 2,946.69 13.3K
10:58 2,946.81 2,948.73 2,946.81 2,948.73 34.9K
10:59 2,948.49 2,950.25 2,948.49 2,950.33 31.5K
11:00 2,948.95 2,948.95 2,947.52 2,948.02 46.0K
11:01 2,948.02 2,948.22 2,946.71 2,948.22 23.8K
11:02 2,948.22 2,949.03 2,947.63 2,948.08 31.1K
11:03 2,947.84 2,948.05 2,947.44 2,947.93 11.1K
11:04 2,948.69 2,950.78 2,948.52 2,950.43 23.7K
11:05 2,949.85 2,950.72 2,949.85 2,950.72 11.2K
11:06 2,950.84 2,950.84 2,949.72 2,949.72 17.8K
11:07 2,949.39 2,949.39 2,948.08 2,948.34 18.5K
11:08 2,948.22 2,953.06 2,948.22 2,953.06 37.1K
11:09 2,953.18 2,953.74 2,953.06 2,953.74 11.1K
11:10 2,953.74 2,953.74 2,952.93 2,953.44 14.7K
11:11 2,953.08 2,953.44 2,952.43 2,952.51 19.0K
11:12 2,952.54 2,953.23 2,952.26 2,952.46 8.0K
11:13 2,952.46 2,952.46 2,950.76 2,950.88 25.6K
11:14 2,950.92 2,951.39 2,950.92 2,950.88 44.0K
11:15 2,950.88 2,952.60 2,950.20 2,952.60 37.7K
11:16 2,952.60 2,954.30 2,952.31 2,952.74 23.3K
11:17 2,952.74 2,953.81 2,952.02 2,952.90 9.0K
11:18 2,953.14 2,953.55 2,953.14 2,953.55 10.0K
11:19 2,953.79 2,953.89 2,953.04 2,953.43 7.6K
11:20 2,953.93 2,955.05 2,953.29 2,954.12 29.6K
11:21 2,954.25 2,955.70 2,954.25 2,955.70 14.3K
11:22 2,955.82 2,956.48 2,955.82 2,956.33 13.5K
11:23 2,957.98 2,958.31 2,957.11 2,957.86 9.1K
11:24 2,957.86 2,959.33 2,957.14 2,959.33 39.5K
11:25 2,959.75 2,960.14 2,959.22 2,959.53 36.5K
11:26 2,959.23 2,959.35 2,958.94 2,958.98 13.6K
11:27 2,958.51 2,958.80 2,958.14 2,958.12 15.8K
11:28 2,958.24 2,958.88 2,957.73 2,958.91 39.5K
11:29 2,958.79 2,960.30 2,958.79 2,959.92 21.2K
11:30 2,959.77 2,960.15 2,959.74 2,959.90 18.5K
11:31 2,959.94 2,961.61 2,959.94 2,961.61 16.9K
11:32 2,962.27 2,963.92 2,961.93 2,963.15 33.6K
11:33 2,963.15 2,964.22 2,963.15 2,963.46 7.2K
11:34 2,963.44 2,964.91 2,963.44 2,964.25 117.2K
11:35 2,964.16 2,966.25 2,964.16 2,966.08 31.9K
11:36 2,966.08 2,966.20 2,965.05 2,966.12 22.6K
11:37 2,967.23 2,967.50 2,967.03 2,967.50 22.5K
11:38 2,967.50 2,968.29 2,967.44 2,968.17 23.1K
11:39 2,968.17 2,969.05 2,967.74 2,967.74 52.8K
11:40 2,967.86 2,968.66 2,967.86 2,968.66 7.5K
11:41 2,968.80 2,970.36 2,968.80 2,969.50 28.4K
11:42 2,970.15 2,970.15 2,970.02 2,970.14 9.6K
11:43 2,970.24 2,970.26 2,969.15 2,970.31 22.2K
11:44 2,970.48 2,971.55 2,969.64 2,969.64 33.1K
11:45 2,969.44 2,969.57 2,968.26 2,968.26 17.7K
11:46 2,968.26 2,969.00 2,968.23 2,968.23 27.1K
11:47 2,968.10 2,968.10 2,966.00 2,965.95 26.8K
11:48 2,965.95 2,965.95 2,964.99 2,964.95 8.1K
11:49 2,964.95 2,965.15 2,964.35 2,964.35 5.0K
11:50 2,964.34 2,965.11 2,963.75 2,964.49 30.2K
11:51 2,964.49 2,964.73 2,963.97 2,964.26 18.0K
11:52 2,964.71 2,965.08 2,964.71 2,965.08 45.2K
11:53 2,965.12 2,966.06 2,965.12 2,965.24 28.2K
11:54 2,964.55 2,965.32 2,964.43 2,965.20 6.0K
11:55 2,965.32 2,965.32 2,964.67 2,964.65 27.6K
11:56 2,964.65 2,967.23 2,964.52 2,967.10 28.7K
11:57 2,966.80 2,967.57 2,965.62 2,965.65 32.6K
11:58 2,965.65 2,965.65 2,963.15 2,963.16 18.1K
11:59 2,963.16 2,963.16 2,962.84 2,963.04 11.1K
12:00 2,963.04 2,963.77 2,962.42 2,963.77 12.9K
12:01 2,964.01 2,964.28 2,963.91 2,963.91 19.0K
12:02 2,963.92 2,964.03 2,963.23 2,963.23 22.5K
12:03 2,963.23 2,963.35 2,962.13 2,962.22 23.0K
12:04 2,962.56 2,962.56 2,961.92 2,961.92 9.7K
12:05 2,961.92 2,963.39 2,961.92 2,962.47 15.4K
12:06 2,962.47 2,962.85 2,959.99 2,959.99 28.5K
12:07 2,959.99 2,961.59 2,959.07 2,961.54 27.4K
12:08 2,961.09 2,961.82 2,960.08 2,960.65 6.6K
12:09 2,960.65 2,961.15 2,960.24 2,961.04 10.7K
12:10 2,960.43 2,961.44 2,960.43 2,960.90 17.7K
12:11 2,960.28 2,961.14 2,960.28 2,961.14 30.4K
12:12 2,961.14 2,962.79 2,961.14 2,962.66 9.4K
12:13 2,962.22 2,962.51 2,962.22 2,962.51 11.1K
12:14 2,961.92 2,962.76 2,961.92 2,962.76 10.5K
12:15 2,962.98 2,963.18 2,962.69 2,962.81 19.4K
12:16 2,962.81 2,963.02 2,962.48 2,963.02 6.1K
12:17 2,962.75 2,963.94 2,962.56 2,963.94 27.6K
12:18 2,963.94 2,964.29 2,963.94 2,963.97 5.9K
12:19 2,963.97 2,964.87 2,963.86 2,964.19 18.8K
12:20 2,964.19 2,964.94 2,964.19 2,964.94 12.2K
12:21 2,964.94 2,964.94 2,963.90 2,964.05 16.7K
12:22 2,964.05 2,964.05 2,962.72 2,962.93 20.1K
12:23 2,961.85 2,961.85 2,961.34 2,961.52 11.6K
12:24 2,960.98 2,961.11 2,960.82 2,960.77 10.1K
12:25 2,960.89 2,961.08 2,960.64 2,961.08 12.1K
12:26 2,961.08 2,961.20 2,960.42 2,960.42 14.2K
12:27 2,960.42 2,960.59 2,959.93 2,960.59 7.2K
12:28 2,960.59 2,960.59 2,959.59 2,959.59 16.3K
12:29 2,959.59 2,959.59 2,958.37 2,959.56 12.0K
12:30 2,958.59 2,959.29 2,958.30 2,958.30 31.4K
12:31 2,958.56 2,958.56 2,957.74 2,958.46 10.3K
12:32 2,958.46 2,959.39 2,957.96 2,959.16 13.3K
12:33 2,959.16 2,960.44 2,959.11 2,960.44 5.7K
12:34 2,960.32 2,960.74 2,959.52 2,960.32 8.2K
12:35 2,960.32 2,960.32 2,960.12 2,960.12 4.1K
12:36 2,960.12 2,960.98 2,960.12 2,960.48 12.4K
12:37 2,960.48 2,960.48 2,959.45 2,959.45 14.4K
12:38 2,960.64 2,960.64 2,959.45 2,959.57 6.0K
12:39 2,959.94 2,962.30 2,959.94 2,961.49 17.0K
12:40 2,962.30 2,963.46 2,961.52 2,963.34 15.3K
12:41 2,963.34 2,963.34 2,962.58 2,963.31 16.6K
12:42 2,963.31 2,963.39 2,962.58 2,963.27 6.8K
12:43 2,962.62 2,962.90 2,962.62 2,962.77 11.2K
12:44 2,962.77 2,963.39 2,962.77 2,963.34 17.0K
12:45 2,963.39 2,963.46 2,962.52 2,962.65 14.2K
12:46 2,962.65 2,962.65 2,961.45 2,961.45 19.1K
12:47 2,961.45 2,962.07 2,961.45 2,962.07 18.1K
12:48 2,962.07 2,962.07 2,961.82 2,961.90 8.4K
12:49 2,962.06 2,962.18 2,961.52 2,961.52 6.6K
12:50 2,961.67 2,963.40 2,961.67 2,962.70 18.5K
12:51 2,962.86 2,963.21 2,962.61 2,962.87 12.7K
12:52 2,962.87 2,964.04 2,962.87 2,963.92 20.5K
12:53 2,964.11 2,964.11 2,963.66 2,963.65 11.9K
12:54 2,963.90 2,964.91 2,963.90 2,964.67 13.5K
12:55 2,964.67 2,965.02 2,964.35 2,964.35 10.5K
12:56 2,964.90 2,966.25 2,964.90 2,966.13 17.4K
12:57 2,966.38 2,966.38 2,965.94 2,966.30 6.8K
12:58 2,966.46 2,966.96 2,966.46 2,966.53 17.7K
12:59 2,966.42 2,966.57 2,966.42 2,966.55 6.9K
13:00 2,965.90 2,966.99 2,965.69 2,966.93 48.0K
13:01 2,967.13 2,967.17 2,966.29 2,966.80 10.0K
13:02 2,966.68 2,966.68 2,965.53 2,965.53 12.9K
13:03 2,965.53 2,967.89 2,965.53 2,967.80 16.2K
13:04 2,967.80 2,967.88 2,967.39 2,967.39 14.6K
13:05 2,967.78 2,967.94 2,967.24 2,967.94 8.7K
13:06 2,967.98 2,968.32 2,966.64 2,966.64 19.3K
13:07 2,966.72 2,966.72 2,966.08 2,966.08 12.2K
13:08 2,966.08 2,966.86 2,966.08 2,966.86 16.1K
13:09 2,966.89 2,966.89 2,965.83 2,965.83 9.4K
13:10 2,965.72 2,966.78 2,965.72 2,966.15 20.5K
13:11 2,966.27 2,966.46 2,966.08 2,966.08 5.8K
13:12 2,966.29 2,967.03 2,966.29 2,966.68 18.5K
13:13 2,966.68 2,969.13 2,966.68 2,969.13 19.2K
13:14 2,969.25 2,969.25 2,968.85 2,969.07 14.9K
13:15 2,968.15 2,968.80 2,967.83 2,967.83 11.8K
13:16 2,967.97 2,968.87 2,967.97 2,968.62 18.6K
13:17 2,968.24 2,968.33 2,967.00 2,967.00 12.4K
13:18 2,966.41 2,966.65 2,966.41 2,966.65 8.8K
13:19 2,966.65 2,966.65 2,966.16 2,966.18 6.2K
13:20 2,966.02 2,966.45 2,965.46 2,965.79 22.3K
13:21 2,966.10 2,966.10 2,965.94 2,965.87 19.8K
13:22 2,965.79 2,966.11 2,965.54 2,965.54 9.4K
13:23 2,965.51 2,966.51 2,965.51 2,966.51 19.8K
13:24 2,966.34 2,967.78 2,966.22 2,967.70 16.9K
13:25 2,967.70 2,967.70 2,966.52 2,966.52 17.8K
13:26 2,966.52 2,966.52 2,964.94 2,965.56 13.0K
13:27 2,965.56 2,965.81 2,965.56 2,965.81 4.1K
13:28 2,965.81 2,965.85 2,965.73 2,965.85 8.4K
13:29 2,965.69 2,966.11 2,965.19 2,965.17 18.0K
13:30 2,965.35 2,965.49 2,965.22 2,965.34 9.5K
13:31 2,965.34 2,965.34 2,964.38 2,965.00 19.1K
13:32 2,965.00 2,965.00 2,964.11 2,964.11 9.9K
13:33 2,963.99 2,964.11 2,962.41 2,962.47 9.4K
13:34 2,962.47 2,962.67 2,962.24 2,962.67 13.8K
13:35 2,962.19 2,962.89 2,962.12 2,962.12 10.3K
13:36 2,962.12 2,962.12 2,961.50 2,961.63 12.0K
13:37 2,961.24 2,961.73 2,961.24 2,961.54 6.1K
13:38 2,961.19 2,963.18 2,961.19 2,963.18 21.2K
13:39 2,963.18 2,963.18 2,962.51 2,963.13 14.3K
13:40 2,963.13 2,963.41 2,963.01 2,963.20 15.8K
13:41 2,963.20 2,963.54 2,962.71 2,963.24 13.5K
13:42 2,963.26 2,963.62 2,962.87 2,963.49 6.1K
13:43 2,963.74 2,965.32 2,963.74 2,964.95 16.2K
13:44 2,964.95 2,964.95 2,964.06 2,964.18 11.7K
13:45 2,964.06 2,964.06 2,963.48 2,963.71 7.1K
13:46 2,963.75 2,964.69 2,963.75 2,964.69 10.1K
13:47 2,964.45 2,964.45 2,962.82 2,962.87 12.7K
13:48 2,962.87 2,963.46 2,962.68 2,963.46 7.8K
13:49 2,963.15 2,963.46 2,963.03 2,963.15 8.2K
13:50 2,963.27 2,963.79 2,962.92 2,963.04 14.6K
13:51 2,963.31 2,964.12 2,960.83 2,960.83 66.1K
13:52 2,959.60 2,959.60 2,958.28 2,958.28 21.9K
13:53 2,958.16 2,958.16 2,954.89 2,957.15 24.4K
13:54 2,957.90 2,957.90 2,955.95 2,956.90 15.7K
13:55 2,956.78 2,957.18 2,956.06 2,957.18 10.9K
13:56 2,957.18 2,957.99 2,956.62 2,956.62 16.5K
13:57 2,956.59 2,957.46 2,956.59 2,957.27 3.7K
13:58 2,957.27 2,958.77 2,957.27 2,958.40 12.4K
13:59 2,958.40 2,958.53 2,957.78 2,958.08 9.7K
14:00 2,957.89 2,960.43 2,955.83 2,958.92 79.2K
14:01 2,958.92 2,958.92 2,957.05 2,958.32 18.0K
14:02 2,958.32 2,961.85 2,958.32 2,961.72 24.1K
14:03 2,960.04 2,960.59 2,959.30 2,959.39 19.5K
14:04 2,959.36 2,960.74 2,959.24 2,960.74 13.7K
14:05 2,959.61 2,960.19 2,957.00 2,957.12 23.0K
14:06 2,956.15 2,956.27 2,949.62 2,949.62 83.5K
14:07 2,949.50 2,951.95 2,947.96 2,951.75 56.8K
14:08 2,950.75 2,950.75 2,944.41 2,944.41 40.4K
14:09 2,944.66 2,947.72 2,944.66 2,947.50 43.5K
14:10 2,947.03 2,948.75 2,947.03 2,948.80 37.0K
14:11 2,949.55 2,951.96 2,948.67 2,948.67 23.1K
14:12 2,948.38 2,950.20 2,947.80 2,950.08 26.7K
14:13 2,950.08 2,951.61 2,950.08 2,950.54 21.9K
14:14 2,950.41 2,950.41 2,948.85 2,948.86 15.0K
14:15 2,948.23 2,949.20 2,947.42 2,948.78 32.5K
14:16 2,949.23 2,949.23 2,947.20 2,948.12 22.6K
14:17 2,948.41 2,948.80 2,947.55 2,948.59 34.4K
14:18 2,948.55 2,950.05 2,948.55 2,949.87 47.6K
14:19 2,950.81 2,950.81 2,950.05 2,950.49 26.7K
14:20 2,950.37 2,953.25 2,950.37 2,953.10 19.6K
14:21 2,954.00 2,954.72 2,953.44 2,954.02 28.2K
14:22 2,954.10 2,954.10 2,951.42 2,953.21 17.4K
14:23 2,953.97 2,953.97 2,953.34 2,953.34 9.6K
14:24 2,953.22 2,954.08 2,952.96 2,952.96 12.6K
14:25 2,952.66 2,953.93 2,952.53 2,953.48 14.8K
14:26 2,953.60 2,955.22 2,953.60 2,953.92 12.7K
14:27 2,954.19 2,956.29 2,954.19 2,955.93 25.5K
14:28 2,955.93 2,955.93 2,954.44 2,954.56 12.9K
14:29 2,954.79 2,955.34 2,954.09 2,954.06 17.9K
14:30 2,953.99 2,954.35 2,952.71 2,953.31 20.7K
14:31 2,953.02 2,958.59 2,953.02 2,958.59 22.9K
14:32 2,958.46 2,960.47 2,957.97 2,960.47 37.2K
14:33 2,960.47 2,961.00 2,960.00 2,961.00 74.8K
14:34 2,961.00 2,962.82 2,961.00 2,961.80 20.1K
14:35 2,961.68 2,961.92 2,959.23 2,959.50 44.8K
14:36 2,959.50 2,963.21 2,959.50 2,963.21 44.7K
14:37 2,963.34 2,964.96 2,963.34 2,964.72 56.9K
14:38 2,964.82 2,964.99 2,963.87 2,964.63 37.0K
14:39 2,962.66 2,964.24 2,960.45 2,964.11 71.5K
14:40 2,965.38 2,966.00 2,965.03 2,965.15 14.5K
14:41 2,965.15 2,966.69 2,965.01 2,965.66 50.6K
14:42 2,965.90 2,966.50 2,965.37 2,966.02 37.4K
14:43 2,965.79 2,965.95 2,963.90 2,964.14 22.2K
14:44 2,964.14 2,964.95 2,963.32 2,963.61 16.0K
14:45 2,963.49 2,965.09 2,962.17 2,962.17 21.3K
14:46 2,961.91 2,961.91 2,959.09 2,960.57 21.0K
14:47 2,960.01 2,960.23 2,957.89 2,957.96 20.7K
14:48 2,957.96 2,957.96 2,954.54 2,954.54 26.3K
14:49 2,954.23 2,954.23 2,950.91 2,953.34 30.4K
14:50 2,954.48 2,956.04 2,953.50 2,953.50 25.7K
14:51 2,953.80 2,955.89 2,953.65 2,953.65 13.3K
14:52 2,953.78 2,953.78 2,952.70 2,952.70 11.3K
14:53 2,952.70 2,953.39 2,950.50 2,953.14 23.1K
14:54 2,952.82 2,954.49 2,952.24 2,954.49 15.3K
14:55 2,953.99 2,956.79 2,953.99 2,956.71 26.4K
14:56 2,957.02 2,961.10 2,956.70 2,960.81 44.8K
14:57 2,964.47 2,966.77 2,963.86 2,966.20 70.6K
14:58 2,966.86 2,966.86 2,964.54 2,964.54 32.7K
14:59 2,964.07 2,964.96 2,963.55 2,964.68 14.6K
15:00 2,964.76 2,964.90 2,961.74 2,963.85 50.2K
15:01 2,963.85 2,964.77 2,963.45 2,963.57 22.8K
15:02 2,963.22 2,963.22 2,960.06 2,960.06 21.3K
15:03 2,959.94 2,962.96 2,959.82 2,962.19 71.0K
15:04 2,962.23 2,963.07 2,962.23 2,962.81 36.0K
15:05 2,961.99 2,961.99 2,960.88 2,961.15 58.5K
15:06 2,961.15 2,961.15 2,959.89 2,961.20 20.3K
15:07 2,961.16 2,961.83 2,960.39 2,961.31 27.0K
15:08 2,961.20 2,963.13 2,961.02 2,963.13 28.2K
15:09 2,963.56 2,964.08 2,962.54 2,964.08 22.7K
15:10 2,963.37 2,963.62 2,962.17 2,962.17 23.7K
15:11 2,962.38 2,962.38 2,959.54 2,959.74 46.8K
15:12 2,959.28 2,960.75 2,959.16 2,960.75 58.4K
15:13 2,960.87 2,963.35 2,960.87 2,962.74 17.7K
15:14 2,962.67 2,963.74 2,962.51 2,962.93 23.6K
15:15 2,962.81 2,963.97 2,962.73 2,963.53 15.9K
15:16 2,963.74 2,964.46 2,962.04 2,962.47 49.7K
15:17 2,962.33 2,963.39 2,960.87 2,963.39 32.3K
15:18 2,963.27 2,963.27 2,959.98 2,960.44 22.8K
15:19 2,961.03 2,963.71 2,960.61 2,963.15 61.3K
15:20 2,964.95 2,964.95 2,963.40 2,963.40 35.0K
15:21 2,963.40 2,964.37 2,962.91 2,963.41 25.9K
15:22 2,963.99 2,964.48 2,963.52 2,963.87 21.9K
15:23 2,962.99 2,963.35 2,961.94 2,962.21 32.5K
15:24 2,961.62 2,961.85 2,959.56 2,960.72 38.3K
15:25 2,960.12 2,960.30 2,956.97 2,957.29 31.9K
15:26 2,957.18 2,957.48 2,953.74 2,953.74 39.6K
15:27 2,953.74 2,953.74 2,951.61 2,953.57 168.2K
15:28 2,953.76 2,953.76 2,952.41 2,952.52 13.7K
15:29 2,953.47 2,953.47 2,951.84 2,952.57 43.0K
15:30 2,951.61 2,953.08 2,950.12 2,952.33 36.2K
15:31 2,952.33 2,952.75 2,951.37 2,951.95 144.4K
15:32 2,953.35 2,953.35 2,951.14 2,951.14 39.5K
15:33 2,951.25 2,953.26 2,951.25 2,953.26 70.5K
15:34 2,952.50 2,952.50 2,948.09 2,948.09 63.7K
15:35 2,947.96 2,950.03 2,947.96 2,950.03 30.0K
15:36 2,949.57 2,953.13 2,949.57 2,953.03 25.3K
15:37 2,953.26 2,954.77 2,953.26 2,954.77 19.0K
15:38 2,954.90 2,954.90 2,950.36 2,950.36 44.4K
15:39 2,950.25 2,951.37 2,950.08 2,950.64 29.2K
15:40 2,950.99 2,952.37 2,950.87 2,951.48 30.4K
15:41 2,951.26 2,956.36 2,950.63 2,956.36 85.2K
15:42 2,957.39 2,965.31 2,957.39 2,964.96 139.3K
15:43 2,964.11 2,969.25 2,964.11 2,966.45 93.4K
15:44 2,967.07 2,967.07 2,960.56 2,960.56 98.1K
15:45 2,961.24 2,963.61 2,961.24 2,963.21 81.1K
15:46 2,963.33 2,963.33 2,958.67 2,959.56 89.8K
15:47 2,959.37 2,959.37 2,956.37 2,958.03 97.4K
15:48 2,958.35 2,961.15 2,958.35 2,960.72 54.9K
15:49 2,960.32 2,960.32 2,956.18 2,956.76 65.7K
15:50 2,955.46 2,955.46 2,950.99 2,953.26 106.8K
15:51 2,952.38 2,956.13 2,952.07 2,955.67 72.8K
15:52 2,956.52 2,958.27 2,956.15 2,956.93 87.5K
15:53 2,957.91 2,958.73 2,957.26 2,958.50 81.2K
15:54 2,957.60 2,959.98 2,957.14 2,958.62 152.1K
15:55 2,958.02 2,958.02 2,955.88 2,958.03 120.9K
15:56 2,957.81 2,959.89 2,957.58 2,957.62 141.8K
15:57 2,958.05 2,959.50 2,957.66 2,959.50 185.1K
15:58 2,959.41 2,959.79 2,958.39 2,959.37 166.6K
15:59 2,959.42 2,961.43 2,958.68 2,958.70 3,462.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available