DJ Software & Computer Services

DJUSSV
🏛️ usa →
8,486.40
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,277.78 7,277.78 7,267.18 7,267.74 19,694.0K
09:31 7,267.10 7,274.22 7,266.16 7,267.25 3,639.4K
09:32 7,264.50 7,264.50 7,251.29 7,252.05 3,041.8K
09:33 7,251.81 7,254.63 7,247.21 7,254.48 2,552.5K
09:34 7,255.45 7,258.07 7,251.38 7,256.74 2,029.3K
09:35 7,257.69 7,257.69 7,254.39 7,255.69 2,736.1K
09:36 7,255.81 7,257.16 7,249.30 7,249.77 3,024.4K
09:37 7,249.97 7,249.97 7,246.28 7,248.35 2,165.5K
09:38 7,244.60 7,244.60 7,235.48 7,236.64 2,563.3K
09:39 7,236.02 7,242.29 7,236.02 7,240.72 2,107.4K
09:40 7,238.92 7,244.95 7,238.92 7,244.95 2,320.9K
09:41 7,245.48 7,245.48 7,236.34 7,237.04 2,133.2K
09:42 7,236.40 7,236.40 7,232.38 7,233.19 1,900.1K
09:43 7,234.57 7,239.40 7,232.37 7,232.37 1,781.2K
09:44 7,233.93 7,233.93 7,228.06 7,229.60 1,749.6K
09:45 7,228.51 7,229.05 7,223.82 7,225.82 1,918.8K
09:46 7,224.77 7,228.04 7,224.10 7,225.02 1,895.0K
09:47 7,222.56 7,226.91 7,219.73 7,226.91 1,779.7K
09:48 7,226.94 7,226.97 7,223.18 7,226.97 1,928.6K
09:49 7,226.95 7,227.41 7,218.34 7,218.34 1,833.8K
09:50 7,219.50 7,224.32 7,217.09 7,224.32 1,815.7K
09:51 7,222.69 7,230.52 7,222.16 7,230.52 1,683.5K
09:52 7,230.02 7,232.07 7,226.20 7,226.20 1,609.7K
09:53 7,226.74 7,232.15 7,226.74 7,231.91 1,458.8K
09:54 7,232.56 7,234.96 7,232.56 7,233.88 1,152.8K
09:55 7,234.68 7,237.61 7,233.18 7,237.61 1,403.2K
09:56 7,237.45 7,237.45 7,229.44 7,229.44 1,781.1K
09:57 7,227.72 7,230.92 7,225.47 7,228.83 1,279.6K
09:58 7,226.99 7,227.88 7,222.41 7,223.92 1,036.3K
09:59 7,225.47 7,225.92 7,223.66 7,224.29 1,265.3K
10:00 7,224.07 7,224.93 7,218.06 7,219.21 1,602.7K
10:01 7,219.19 7,221.33 7,217.80 7,217.80 1,338.5K
10:02 7,217.67 7,225.26 7,217.67 7,222.70 1,192.4K
10:03 7,221.30 7,222.03 7,214.64 7,215.42 1,379.5K
10:04 7,214.34 7,215.88 7,211.90 7,212.11 1,130.2K
10:05 7,204.99 7,206.77 7,198.55 7,199.64 2,154.1K
10:06 7,199.73 7,199.73 7,195.97 7,196.88 1,649.9K
10:07 7,195.50 7,195.50 7,185.39 7,185.39 1,712.6K
10:08 7,185.93 7,188.98 7,183.49 7,188.60 1,399.6K
10:09 7,189.10 7,189.10 7,184.36 7,184.92 1,616.4K
10:10 7,186.09 7,191.55 7,185.28 7,190.01 1,343.0K
10:11 7,189.07 7,189.37 7,181.94 7,183.81 1,737.2K
10:12 7,183.12 7,187.77 7,183.12 7,184.19 1,385.8K
10:13 7,183.75 7,189.08 7,182.35 7,189.08 1,578.8K
10:14 7,189.47 7,195.74 7,189.47 7,195.74 1,369.7K
10:15 7,196.29 7,198.54 7,194.50 7,195.72 1,884.8K
10:16 7,196.14 7,197.84 7,194.93 7,196.24 1,018.0K
10:17 7,196.62 7,196.69 7,190.23 7,190.23 1,189.3K
10:18 7,190.47 7,190.79 7,189.06 7,189.40 1,026.2K
10:19 7,187.19 7,188.99 7,184.75 7,188.90 1,178.6K
10:20 7,189.05 7,189.05 7,186.04 7,188.02 1,209.9K
10:21 7,187.25 7,187.25 7,183.50 7,185.10 1,299.7K
10:22 7,187.19 7,190.58 7,185.35 7,190.58 1,371.6K
10:23 7,190.86 7,192.35 7,186.87 7,192.35 1,015.6K
10:24 7,191.54 7,191.54 7,187.90 7,188.22 1,042.0K
10:25 7,188.63 7,195.47 7,188.63 7,194.80 1,216.3K
10:26 7,197.15 7,201.14 7,196.54 7,201.14 1,541.6K
10:27 7,202.49 7,202.66 7,200.91 7,202.66 1,108.8K
10:28 7,203.22 7,207.11 7,203.22 7,206.51 1,170.0K
10:29 7,207.52 7,207.52 7,204.24 7,204.78 1,147.4K
10:30 7,203.94 7,205.12 7,202.09 7,205.12 1,124.1K
10:31 7,205.13 7,210.89 7,205.13 7,210.89 1,333.4K
10:32 7,210.56 7,210.85 7,207.36 7,209.08 1,149.7K
10:33 7,207.59 7,209.92 7,206.90 7,206.90 1,027.6K
10:34 7,203.47 7,204.31 7,201.36 7,201.36 954.8K
10:35 7,202.06 7,204.15 7,201.08 7,203.06 835.0K
10:36 7,203.45 7,209.95 7,203.45 7,209.45 893.4K
10:37 7,209.95 7,210.23 7,208.68 7,209.80 827.8K
10:38 7,211.44 7,213.55 7,208.54 7,208.54 1,106.2K
10:39 7,207.78 7,209.59 7,206.88 7,209.50 854.7K
10:40 7,208.70 7,209.14 7,205.23 7,206.15 853.1K
10:41 7,206.61 7,209.46 7,205.87 7,208.22 712.1K
10:42 7,207.76 7,208.59 7,205.92 7,207.80 858.9K
10:43 7,207.64 7,210.83 7,206.52 7,210.83 811.8K
10:44 7,210.28 7,212.20 7,210.23 7,211.07 762.6K
10:45 7,211.20 7,212.20 7,208.63 7,212.20 888.4K
10:46 7,213.08 7,215.51 7,210.94 7,212.86 1,523.8K
10:47 7,214.06 7,214.90 7,213.25 7,214.73 733.9K
10:48 7,214.58 7,216.59 7,214.54 7,216.59 1,044.2K
10:49 7,216.82 7,217.18 7,213.62 7,214.54 790.9K
10:50 7,214.53 7,216.15 7,213.85 7,213.90 717.6K
10:51 7,213.84 7,216.15 7,213.68 7,215.36 748.7K
10:52 7,215.04 7,218.79 7,214.58 7,218.76 817.6K
10:53 7,219.59 7,221.07 7,218.55 7,220.17 826.5K
10:54 7,220.88 7,221.96 7,218.44 7,218.44 810.4K
10:55 7,218.19 7,219.13 7,217.61 7,218.90 779.1K
10:56 7,218.25 7,223.90 7,218.25 7,223.90 969.7K
10:57 7,224.03 7,225.36 7,223.03 7,223.83 1,085.2K
10:58 7,223.87 7,225.80 7,223.87 7,224.77 1,023.6K
10:59 7,225.40 7,225.68 7,224.88 7,224.93 1,017.0K
11:00 7,225.25 7,226.07 7,224.42 7,225.80 983.7K
11:01 7,225.51 7,226.08 7,222.38 7,222.38 872.2K
11:02 7,223.31 7,225.19 7,223.31 7,223.95 635.1K
11:03 7,224.23 7,224.43 7,215.51 7,216.47 1,093.8K
11:04 7,216.44 7,217.67 7,213.85 7,216.57 821.4K
11:05 7,216.52 7,218.15 7,216.52 7,217.03 733.4K
11:06 7,217.82 7,219.09 7,216.86 7,217.59 629.5K
11:07 7,217.17 7,217.17 7,213.45 7,214.57 1,045.9K
11:08 7,214.87 7,214.87 7,212.82 7,214.92 832.5K
11:09 7,214.76 7,217.27 7,214.11 7,215.54 721.6K
11:10 7,215.49 7,218.15 7,214.50 7,218.15 770.1K
11:11 7,218.68 7,220.74 7,218.68 7,218.90 695.0K
11:12 7,219.54 7,221.34 7,218.25 7,218.57 782.2K
11:13 7,218.46 7,218.46 7,213.75 7,213.75 906.2K
11:14 7,213.69 7,213.69 7,208.83 7,208.83 829.9K
11:15 7,208.56 7,209.87 7,208.01 7,209.87 1,017.9K
11:16 7,208.87 7,208.87 7,207.37 7,208.65 737.0K
11:17 7,209.86 7,210.20 7,208.58 7,209.19 760.7K
11:18 7,209.65 7,210.61 7,208.78 7,209.92 964.3K
11:19 7,209.92 7,212.75 7,208.29 7,208.29 784.1K
11:20 7,208.72 7,212.15 7,208.11 7,210.99 732.1K
11:21 7,211.72 7,214.95 7,210.72 7,214.95 685.2K
11:22 7,214.79 7,214.79 7,212.13 7,213.87 633.7K
11:23 7,213.87 7,214.37 7,211.68 7,212.15 690.8K
11:24 7,212.04 7,213.78 7,212.04 7,213.77 832.1K
11:25 7,213.55 7,218.15 7,213.55 7,218.15 749.1K
11:26 7,217.79 7,221.85 7,217.43 7,221.44 818.3K
11:27 7,221.58 7,221.58 7,218.83 7,221.30 778.8K
11:28 7,221.97 7,224.76 7,221.41 7,224.27 707.9K
11:29 7,223.99 7,224.68 7,221.15 7,221.73 698.9K
11:30 7,221.96 7,223.33 7,218.05 7,218.74 839.6K
11:31 7,218.25 7,218.25 7,210.73 7,210.73 854.0K
11:32 7,211.26 7,211.26 7,203.89 7,203.89 903.2K
11:33 7,204.59 7,204.94 7,201.91 7,202.90 622.1K
11:34 7,202.94 7,203.04 7,199.33 7,201.38 776.8K
11:35 7,201.92 7,205.10 7,201.92 7,205.10 840.3K
11:36 7,205.12 7,205.86 7,205.12 7,205.55 654.2K
11:37 7,205.25 7,205.25 7,203.07 7,204.29 915.1K
11:38 7,204.81 7,205.00 7,200.23 7,200.23 666.3K
11:39 7,199.80 7,202.32 7,199.80 7,201.72 552.1K
11:40 7,201.83 7,205.23 7,200.69 7,205.00 857.4K
11:41 7,204.60 7,207.49 7,204.60 7,206.30 610.1K
11:42 7,206.16 7,209.53 7,206.16 7,208.42 646.1K
11:43 7,208.29 7,209.75 7,208.29 7,209.08 737.7K
11:44 7,208.33 7,208.47 7,207.30 7,208.47 517.9K
11:45 7,207.97 7,207.97 7,203.74 7,203.74 756.8K
11:46 7,204.25 7,207.40 7,204.25 7,206.58 610.6K
11:47 7,207.05 7,208.05 7,204.67 7,204.67 533.8K
11:48 7,204.45 7,204.45 7,202.22 7,203.04 566.5K
11:49 7,203.32 7,203.32 7,196.60 7,196.60 645.2K
11:50 7,197.35 7,199.95 7,197.24 7,199.69 698.2K
11:51 7,200.08 7,203.68 7,200.08 7,202.71 658.4K
11:52 7,203.03 7,204.80 7,202.60 7,204.80 558.0K
11:53 7,205.28 7,205.55 7,202.54 7,203.09 747.6K
11:54 7,203.62 7,205.59 7,202.75 7,202.75 615.2K
11:55 7,201.96 7,202.11 7,200.09 7,200.54 594.1K
11:56 7,200.07 7,200.56 7,196.42 7,196.42 732.1K
11:57 7,195.93 7,195.93 7,175.86 7,175.86 1,745.3K
11:58 7,175.11 7,175.11 7,165.14 7,168.28 1,478.9K
11:59 7,166.09 7,167.98 7,163.81 7,168.04 983.4K
12:00 7,167.96 7,168.48 7,158.50 7,160.47 1,531.0K
12:01 7,160.48 7,167.08 7,160.48 7,165.49 983.8K
12:02 7,164.84 7,166.48 7,163.48 7,166.22 851.9K
12:03 7,165.46 7,172.43 7,165.46 7,172.43 710.5K
12:04 7,171.86 7,177.35 7,171.86 7,175.42 704.9K
12:05 7,175.54 7,179.30 7,175.54 7,179.30 663.9K
12:06 7,177.09 7,179.54 7,177.09 7,179.53 540.8K
12:07 7,180.89 7,181.32 7,179.36 7,181.32 619.6K
12:08 7,181.34 7,184.49 7,181.20 7,181.46 612.4K
12:09 7,181.08 7,184.30 7,181.08 7,184.11 513.3K
12:10 7,182.86 7,184.98 7,182.31 7,184.98 577.2K
12:11 7,186.98 7,189.84 7,186.98 7,189.27 1,072.9K
12:12 7,189.81 7,189.81 7,188.52 7,189.39 551.0K
12:13 7,189.73 7,192.26 7,189.73 7,190.80 728.9K
12:14 7,190.37 7,199.36 7,190.37 7,199.26 707.6K
12:15 7,198.89 7,203.19 7,198.89 7,202.64 920.3K
12:16 7,203.60 7,204.98 7,202.17 7,204.98 553.8K
12:17 7,205.72 7,206.51 7,202.85 7,202.85 719.3K
12:18 7,202.60 7,203.17 7,201.53 7,201.53 1,067.9K
12:19 7,202.00 7,205.67 7,202.00 7,205.15 614.7K
12:20 7,205.34 7,206.44 7,204.37 7,205.26 490.0K
12:21 7,207.01 7,207.09 7,204.69 7,204.95 661.8K
12:22 7,205.51 7,206.06 7,200.50 7,201.98 697.3K
12:23 7,202.89 7,206.70 7,202.89 7,205.84 567.9K
12:24 7,206.36 7,207.67 7,205.91 7,206.36 471.2K
12:25 7,206.26 7,206.90 7,205.21 7,206.35 523.5K
12:26 7,206.72 7,206.72 7,203.63 7,204.18 667.0K
12:27 7,204.55 7,205.25 7,204.21 7,204.21 444.7K
12:28 7,204.68 7,206.67 7,202.78 7,206.63 700.0K
12:29 7,208.79 7,209.34 7,207.28 7,207.33 985.2K
12:30 7,206.78 7,209.81 7,206.53 7,209.81 1,171.5K
12:31 7,209.87 7,210.52 7,208.52 7,208.98 666.9K
12:32 7,209.02 7,209.02 7,206.77 7,207.20 493.1K
12:33 7,207.03 7,207.60 7,205.62 7,205.62 577.8K
12:34 7,204.37 7,207.47 7,204.30 7,207.17 516.5K
12:35 7,206.63 7,206.95 7,205.39 7,206.57 402.3K
12:36 7,206.81 7,210.39 7,206.81 7,208.10 1,021.5K
12:37 7,208.84 7,208.84 7,203.72 7,204.52 705.0K
12:38 7,204.83 7,205.90 7,204.31 7,204.85 423.3K
12:39 7,205.10 7,207.25 7,205.10 7,206.02 448.8K
12:40 7,206.31 7,209.44 7,206.31 7,208.90 490.9K
12:41 7,209.10 7,210.47 7,208.35 7,209.28 523.1K
12:42 7,209.44 7,211.95 7,209.06 7,209.06 536.3K
12:43 7,209.32 7,209.53 7,207.51 7,209.39 626.6K
12:44 7,209.62 7,211.08 7,209.46 7,210.31 420.6K
12:45 7,210.37 7,212.20 7,210.37 7,211.55 461.8K
12:46 7,211.91 7,212.71 7,209.79 7,212.71 444.3K
12:47 7,212.05 7,212.76 7,211.79 7,212.04 523.2K
12:48 7,212.38 7,212.72 7,210.97 7,210.97 513.0K
12:49 7,209.95 7,209.95 7,208.35 7,208.37 591.4K
12:50 7,208.10 7,209.74 7,207.60 7,208.83 435.2K
12:51 7,209.81 7,209.81 7,205.71 7,205.71 501.3K
12:52 7,206.26 7,207.07 7,204.45 7,205.18 743.5K
12:53 7,204.70 7,209.17 7,204.70 7,208.54 549.3K
12:54 7,208.78 7,210.95 7,208.66 7,210.95 436.9K
12:55 7,210.31 7,210.73 7,209.41 7,210.49 352.7K
12:56 7,209.64 7,210.00 7,206.21 7,208.08 634.3K
12:57 7,208.26 7,216.18 7,208.26 7,216.18 914.9K
12:58 7,216.61 7,218.03 7,216.12 7,216.66 547.6K
12:59 7,217.04 7,217.34 7,214.73 7,214.73 523.9K
13:00 7,213.90 7,215.69 7,213.83 7,215.44 593.9K
13:01 7,216.54 7,217.37 7,215.10 7,215.97 714.0K
13:02 7,216.20 7,220.28 7,216.20 7,219.15 964.2K
13:03 7,219.52 7,219.89 7,215.25 7,215.25 580.9K
13:04 7,215.27 7,216.41 7,214.51 7,214.83 572.1K
13:05 7,214.54 7,215.87 7,214.54 7,215.24 444.1K
13:06 7,215.28 7,215.48 7,210.40 7,210.40 562.1K
13:07 7,210.27 7,210.63 7,209.48 7,210.58 440.6K
13:08 7,210.62 7,213.50 7,210.17 7,213.50 508.3K
13:09 7,213.56 7,213.56 7,210.12 7,210.96 446.6K
13:10 7,210.88 7,212.52 7,210.44 7,212.26 493.4K
13:11 7,212.56 7,214.02 7,211.85 7,212.53 440.4K
13:12 7,212.57 7,213.84 7,212.45 7,213.59 417.3K
13:13 7,213.85 7,213.98 7,211.25 7,212.29 902.0K
13:14 7,213.14 7,213.49 7,210.04 7,210.04 696.2K
13:15 7,211.25 7,211.74 7,207.83 7,207.84 649.6K
13:16 7,207.39 7,209.26 7,206.64 7,208.20 653.1K
13:17 7,207.43 7,207.43 7,202.73 7,204.66 836.2K
13:18 7,204.40 7,204.93 7,203.85 7,204.79 634.8K
13:19 7,205.80 7,205.80 7,201.48 7,204.18 553.1K
13:20 7,204.96 7,206.15 7,203.15 7,203.79 681.8K
13:21 7,203.34 7,211.67 7,203.34 7,211.67 800.1K
13:22 7,211.31 7,211.51 7,207.65 7,208.20 581.1K
13:23 7,208.21 7,208.21 7,205.74 7,206.18 595.8K
13:24 7,206.05 7,207.47 7,206.05 7,206.65 492.6K
13:25 7,206.23 7,206.23 7,200.80 7,200.80 811.0K
13:26 7,200.24 7,203.84 7,199.93 7,203.84 690.4K
13:27 7,204.02 7,204.02 7,200.54 7,201.30 544.7K
13:28 7,201.26 7,202.06 7,199.70 7,199.70 668.6K
13:29 7,198.99 7,200.46 7,198.63 7,199.94 526.7K
13:30 7,198.69 7,200.98 7,198.69 7,200.95 625.5K
13:31 7,203.13 7,205.31 7,202.69 7,204.86 690.5K
13:32 7,204.22 7,205.89 7,202.20 7,205.77 590.8K
13:33 7,205.53 7,206.32 7,204.94 7,204.94 766.7K
13:34 7,204.97 7,204.97 7,201.62 7,202.15 616.0K
13:35 7,201.91 7,203.23 7,201.91 7,203.23 828.7K
13:36 7,203.86 7,204.95 7,199.00 7,199.00 640.4K
13:37 7,199.14 7,200.47 7,198.90 7,200.47 521.1K
13:38 7,200.63 7,201.72 7,200.63 7,200.57 506.6K
13:39 7,200.58 7,204.26 7,200.44 7,204.10 609.4K
13:40 7,203.54 7,206.14 7,203.15 7,206.14 506.7K
13:41 7,206.47 7,211.21 7,206.47 7,211.21 573.7K
13:42 7,210.93 7,211.04 7,206.59 7,206.92 482.3K
13:43 7,207.14 7,207.69 7,204.90 7,205.12 454.8K
13:44 7,204.97 7,206.30 7,202.74 7,203.55 487.3K
13:45 7,203.41 7,205.37 7,202.82 7,204.86 467.2K
13:46 7,203.91 7,206.06 7,202.66 7,206.11 743.9K
13:47 7,206.30 7,206.30 7,203.29 7,203.29 528.4K
13:48 7,203.46 7,203.90 7,199.81 7,200.26 649.9K
13:49 7,199.54 7,199.82 7,196.35 7,197.42 762.2K
13:50 7,197.92 7,198.08 7,197.08 7,198.10 582.3K
13:51 7,198.60 7,201.99 7,198.34 7,201.61 736.3K
13:52 7,200.63 7,201.72 7,200.22 7,200.87 835.4K
13:53 7,200.93 7,202.26 7,199.67 7,201.39 463.4K
13:54 7,201.54 7,201.54 7,199.52 7,199.52 368.8K
13:55 7,199.26 7,200.25 7,197.59 7,200.25 524.1K
13:56 7,199.57 7,199.57 7,195.54 7,195.54 523.9K
13:57 7,194.95 7,195.49 7,194.76 7,195.06 502.8K
13:58 7,195.35 7,196.80 7,195.35 7,196.48 535.7K
13:59 7,196.97 7,197.80 7,195.78 7,195.78 562.9K
14:00 7,196.44 7,200.77 7,195.35 7,199.78 668.4K
14:01 7,199.39 7,199.39 7,196.66 7,196.66 590.1K
14:02 7,197.83 7,198.06 7,195.72 7,196.37 543.9K
14:03 7,196.41 7,198.13 7,195.34 7,197.94 570.5K
14:04 7,198.09 7,200.68 7,198.09 7,200.68 579.4K
14:05 7,200.84 7,204.70 7,200.84 7,204.70 760.7K
14:06 7,203.87 7,204.62 7,202.78 7,203.00 531.5K
14:07 7,203.14 7,203.56 7,202.73 7,203.54 382.3K
14:08 7,204.17 7,204.41 7,203.61 7,203.62 448.7K
14:09 7,203.03 7,203.03 7,200.71 7,200.67 679.0K
14:10 7,201.15 7,201.54 7,199.29 7,199.62 585.7K
14:11 7,199.19 7,200.35 7,198.70 7,200.35 395.4K
14:12 7,200.27 7,200.27 7,198.83 7,199.82 550.8K
14:13 7,199.72 7,201.61 7,198.11 7,201.61 712.5K
14:14 7,202.27 7,202.27 7,201.44 7,201.44 477.7K
14:15 7,201.21 7,201.98 7,200.17 7,200.62 705.1K
14:16 7,200.14 7,200.31 7,198.35 7,198.35 563.6K
14:17 7,196.23 7,196.92 7,194.91 7,195.00 724.7K
14:18 7,195.26 7,195.26 7,188.71 7,189.13 909.2K
14:19 7,188.64 7,188.64 7,186.03 7,186.03 628.3K
14:20 7,185.84 7,185.84 7,182.24 7,183.14 982.5K
14:21 7,183.86 7,184.29 7,182.41 7,182.47 800.0K
14:22 7,182.91 7,183.68 7,182.02 7,183.49 847.9K
14:23 7,185.96 7,189.82 7,185.96 7,189.00 753.1K
14:24 7,188.50 7,188.50 7,186.51 7,186.51 585.9K
14:25 7,186.35 7,187.98 7,186.24 7,186.48 820.1K
14:26 7,186.93 7,189.52 7,186.93 7,189.21 779.3K
14:27 7,190.07 7,190.21 7,181.73 7,181.73 794.0K
14:28 7,181.84 7,184.54 7,181.84 7,184.54 575.2K
14:29 7,185.09 7,185.82 7,183.32 7,184.28 490.8K
14:30 7,183.75 7,187.47 7,183.75 7,187.47 646.5K
14:31 7,187.68 7,187.79 7,186.02 7,187.79 651.0K
14:32 7,187.45 7,191.56 7,187.45 7,191.56 555.9K
14:33 7,191.55 7,191.98 7,191.00 7,191.41 479.6K
14:34 7,191.52 7,192.96 7,191.52 7,192.60 493.0K
14:35 7,192.94 7,193.40 7,192.05 7,192.65 540.6K
14:36 7,193.53 7,196.96 7,193.53 7,196.72 641.8K
14:37 7,197.49 7,197.60 7,195.51 7,196.32 622.3K
14:38 7,196.50 7,196.50 7,194.61 7,195.01 470.4K
14:39 7,195.02 7,198.90 7,195.02 7,198.90 470.3K
14:40 7,198.03 7,198.55 7,197.01 7,198.44 439.7K
14:41 7,198.68 7,200.40 7,198.29 7,198.61 607.4K
14:42 7,197.97 7,199.53 7,196.98 7,199.53 475.5K
14:43 7,199.02 7,200.10 7,198.91 7,200.10 425.7K
14:44 7,200.74 7,201.80 7,199.38 7,199.38 712.6K
14:45 7,199.70 7,201.52 7,199.09 7,201.52 552.4K
14:46 7,201.72 7,202.47 7,200.81 7,200.81 596.4K
14:47 7,200.13 7,200.31 7,197.35 7,199.15 739.1K
14:48 7,199.29 7,199.29 7,197.87 7,198.30 407.4K
14:49 7,198.75 7,198.75 7,197.99 7,198.47 542.0K
14:50 7,198.47 7,203.08 7,198.47 7,202.14 634.8K
14:51 7,202.34 7,202.76 7,200.95 7,201.37 488.4K
14:52 7,201.17 7,204.17 7,201.17 7,204.17 478.5K
14:53 7,204.34 7,204.45 7,202.60 7,202.71 566.0K
14:54 7,202.92 7,202.92 7,201.68 7,202.75 640.8K
14:55 7,202.67 7,205.20 7,202.67 7,205.20 623.3K
14:56 7,205.59 7,205.66 7,205.09 7,205.27 756.7K
14:57 7,205.47 7,205.57 7,202.41 7,202.41 729.4K
14:58 7,202.28 7,202.28 7,194.95 7,195.28 1,351.4K
14:59 7,195.17 7,197.31 7,192.33 7,196.93 1,302.4K
15:00 7,196.52 7,201.15 7,196.00 7,199.45 693.1K
15:01 7,199.69 7,202.47 7,199.69 7,200.37 673.9K
15:02 7,200.77 7,201.42 7,200.64 7,200.83 538.4K
15:03 7,200.59 7,202.30 7,200.16 7,202.34 564.7K
15:04 7,202.64 7,204.77 7,202.47 7,203.35 660.2K
15:05 7,203.36 7,203.36 7,199.64 7,201.55 761.6K
15:06 7,201.52 7,201.52 7,194.97 7,196.93 1,444.1K
15:07 7,194.87 7,196.23 7,192.88 7,194.78 909.1K
15:08 7,194.61 7,194.61 7,191.43 7,193.09 819.5K
15:09 7,193.43 7,195.17 7,193.43 7,195.17 609.4K
15:10 7,195.08 7,196.39 7,194.27 7,194.38 678.9K
15:11 7,191.96 7,191.96 7,190.58 7,190.81 780.0K
15:12 7,191.53 7,194.44 7,191.16 7,191.16 871.9K
15:13 7,191.01 7,195.22 7,190.27 7,194.93 701.6K
15:14 7,195.05 7,195.05 7,190.81 7,190.81 588.6K
15:15 7,191.59 7,192.34 7,189.41 7,191.92 882.5K
15:16 7,191.65 7,192.61 7,190.06 7,192.12 700.9K
15:17 7,192.67 7,194.06 7,192.18 7,193.91 677.7K
15:18 7,195.63 7,198.18 7,195.63 7,198.18 851.5K
15:19 7,199.07 7,200.36 7,199.07 7,199.78 681.5K
15:20 7,200.79 7,204.94 7,200.79 7,204.58 908.8K
15:21 7,204.47 7,206.29 7,204.05 7,205.59 652.0K
15:22 7,205.42 7,205.42 7,203.09 7,204.05 709.5K
15:23 7,204.14 7,208.18 7,204.00 7,208.18 811.1K
15:24 7,208.29 7,208.63 7,206.67 7,206.67 750.4K
15:25 7,206.16 7,208.14 7,206.16 7,208.14 771.2K
15:26 7,209.58 7,209.58 7,204.87 7,205.00 969.9K
15:27 7,204.55 7,204.55 7,200.43 7,200.43 828.3K
15:28 7,200.55 7,200.55 7,199.06 7,200.03 774.4K
15:29 7,199.07 7,199.26 7,197.63 7,198.10 782.6K
15:30 7,197.92 7,202.59 7,197.92 7,201.91 1,089.1K
15:31 7,202.68 7,203.58 7,202.00 7,203.18 930.9K
15:32 7,203.09 7,203.46 7,201.09 7,203.47 958.4K
15:33 7,203.53 7,203.53 7,200.62 7,200.61 935.3K
15:34 7,200.87 7,201.65 7,200.47 7,201.60 870.7K
15:35 7,201.37 7,201.56 7,200.79 7,200.94 832.8K
15:36 7,200.93 7,202.80 7,199.29 7,202.50 1,765.5K
15:37 7,202.62 7,203.63 7,201.88 7,203.05 1,084.8K
15:38 7,202.74 7,202.75 7,199.83 7,200.60 1,172.0K
15:39 7,200.57 7,201.02 7,199.29 7,199.99 1,186.7K
15:40 7,200.22 7,205.87 7,200.06 7,205.37 1,188.1K
15:41 7,205.71 7,205.78 7,202.91 7,204.56 1,223.5K
15:42 7,204.82 7,205.43 7,203.45 7,203.45 1,289.5K
15:43 7,202.80 7,204.31 7,202.59 7,202.89 1,601.3K
15:44 7,202.78 7,203.63 7,202.22 7,202.92 948.0K
15:45 7,203.29 7,206.32 7,203.11 7,206.32 1,386.1K
15:46 7,206.40 7,210.62 7,206.05 7,210.62 1,317.4K
15:47 7,211.37 7,212.86 7,208.88 7,212.86 1,320.5K
15:48 7,213.27 7,216.77 7,209.44 7,209.44 1,892.2K
15:49 7,207.57 7,212.06 7,207.44 7,212.06 1,812.5K
15:50 7,221.99 7,222.38 7,216.84 7,216.84 2,718.4K
15:51 7,216.43 7,216.43 7,208.47 7,211.08 2,033.9K
15:52 7,211.43 7,212.60 7,208.21 7,208.88 1,989.0K
15:53 7,209.64 7,209.64 7,201.25 7,201.25 2,181.2K
15:54 7,201.30 7,202.09 7,196.56 7,202.09 2,701.4K
15:55 7,205.94 7,209.04 7,204.23 7,205.86 4,003.0K
15:56 7,205.94 7,211.54 7,205.94 7,210.26 3,159.7K
15:57 7,210.57 7,211.56 7,208.82 7,210.10 4,025.0K
15:58 7,211.69 7,213.58 7,211.46 7,213.12 5,125.4K
15:59 7,212.22 7,212.22 7,206.26 7,211.40 53,987.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available