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 7,195.13 7,201.41 7,193.44 7,201.41 19,999.1K
09:31 7,202.02 7,211.69 7,202.02 7,210.20 3,693.5K
09:32 7,211.38 7,229.00 7,211.38 7,227.89 3,015.0K
09:33 7,230.23 7,236.51 7,229.30 7,236.51 3,200.8K
09:34 7,235.89 7,240.74 7,234.85 7,238.70 3,015.4K
09:35 7,241.16 7,246.71 7,241.16 7,244.46 2,489.0K
09:36 7,244.94 7,246.24 7,241.29 7,245.26 2,379.5K
09:37 7,247.76 7,249.63 7,242.52 7,249.63 2,096.5K
09:38 7,249.27 7,263.46 7,249.27 7,263.43 2,365.3K
09:39 7,264.51 7,267.28 7,264.51 7,266.45 2,036.0K
09:40 7,265.30 7,265.30 7,257.58 7,259.66 2,068.4K
09:41 7,257.62 7,260.03 7,254.41 7,254.41 1,773.4K
09:42 7,254.32 7,254.32 7,242.14 7,242.14 1,790.8K
09:43 7,243.65 7,244.46 7,240.11 7,244.46 1,477.5K
09:44 7,243.79 7,249.22 7,242.99 7,246.49 1,273.8K
09:45 7,247.66 7,248.82 7,245.19 7,248.82 1,406.8K
09:46 7,248.53 7,248.53 7,238.42 7,238.42 1,605.4K
09:47 7,238.38 7,240.25 7,234.48 7,240.17 1,592.4K
09:48 7,239.98 7,241.59 7,237.01 7,241.49 1,231.3K
09:49 7,242.70 7,242.70 7,232.14 7,232.14 1,524.1K
09:50 7,233.33 7,234.18 7,224.60 7,225.53 1,739.4K
09:51 7,227.63 7,228.83 7,222.53 7,222.67 1,544.6K
09:52 7,221.37 7,221.37 7,213.48 7,216.14 1,728.0K
09:53 7,213.83 7,213.85 7,210.83 7,212.89 1,638.8K
09:54 7,212.12 7,215.02 7,211.39 7,215.02 1,487.6K
09:55 7,215.39 7,216.40 7,206.22 7,216.40 1,557.0K
09:56 7,217.37 7,222.56 7,216.43 7,222.46 1,465.9K
09:57 7,223.47 7,225.97 7,215.35 7,215.35 1,540.3K
09:58 7,214.29 7,214.96 7,208.37 7,209.37 1,650.3K
09:59 7,209.40 7,213.42 7,209.40 7,213.42 1,588.4K
10:00 7,208.93 7,208.93 7,190.84 7,191.15 2,406.0K
10:01 7,189.36 7,193.20 7,187.37 7,190.91 2,216.7K
10:02 7,189.01 7,199.57 7,189.01 7,197.96 2,136.8K
10:03 7,197.68 7,205.48 7,197.68 7,205.48 1,311.0K
10:04 7,205.97 7,208.10 7,202.56 7,203.38 1,156.2K
10:05 7,201.30 7,201.30 7,191.63 7,191.63 1,274.1K
10:06 7,189.25 7,194.55 7,188.94 7,189.06 1,206.0K
10:07 7,190.92 7,201.52 7,190.92 7,201.52 1,299.9K
10:08 7,204.32 7,209.23 7,203.44 7,204.98 1,390.8K
10:09 7,204.26 7,208.55 7,203.27 7,207.87 1,019.9K
10:10 7,206.77 7,207.06 7,197.35 7,199.85 1,461.5K
10:11 7,197.62 7,198.01 7,193.43 7,194.23 1,193.2K
10:12 7,193.54 7,202.86 7,193.54 7,202.86 1,386.5K
10:13 7,201.20 7,204.70 7,197.88 7,204.70 1,045.9K
10:14 7,206.20 7,206.94 7,202.40 7,202.40 997.1K
10:15 7,202.22 7,205.00 7,201.40 7,201.40 980.4K
10:16 7,200.77 7,204.96 7,199.32 7,204.96 1,228.1K
10:17 7,204.38 7,205.62 7,203.98 7,205.46 948.6K
10:18 7,206.85 7,212.15 7,205.65 7,211.78 1,182.9K
10:19 7,216.52 7,218.21 7,210.05 7,211.46 1,339.2K
10:20 7,210.41 7,215.44 7,208.62 7,215.44 943.3K
10:21 7,216.58 7,217.18 7,212.95 7,212.95 889.8K
10:22 7,213.98 7,220.88 7,213.98 7,220.53 1,079.7K
10:23 7,222.35 7,229.15 7,222.35 7,226.97 1,419.2K
10:24 7,227.35 7,228.39 7,225.50 7,225.50 1,252.8K
10:25 7,225.33 7,229.08 7,225.33 7,228.90 969.5K
10:26 7,228.64 7,231.88 7,228.64 7,230.85 1,075.4K
10:27 7,231.03 7,231.03 7,228.09 7,228.11 1,049.2K
10:28 7,228.72 7,234.46 7,228.72 7,234.46 1,175.0K
10:29 7,235.82 7,236.13 7,232.79 7,232.79 1,009.1K
10:30 7,233.49 7,234.07 7,230.90 7,232.18 1,031.4K
10:31 7,231.16 7,234.18 7,230.33 7,232.48 814.8K
10:32 7,232.47 7,233.36 7,230.99 7,230.99 897.6K
10:33 7,231.09 7,232.67 7,229.04 7,229.51 850.0K
10:34 7,228.70 7,233.72 7,228.46 7,233.72 1,058.6K
10:35 7,241.21 7,241.86 7,233.38 7,233.38 1,413.0K
10:36 7,233.48 7,239.18 7,233.48 7,236.94 1,116.6K
10:37 7,237.11 7,238.85 7,235.18 7,237.91 1,034.5K
10:38 7,238.52 7,238.52 7,225.89 7,225.89 1,390.5K
10:39 7,227.08 7,228.03 7,226.26 7,227.14 1,081.7K
10:40 7,226.37 7,228.35 7,225.93 7,227.36 890.5K
10:41 7,228.69 7,230.56 7,227.12 7,229.92 1,077.4K
10:42 7,230.21 7,230.21 7,225.27 7,225.27 1,155.5K
10:43 7,225.84 7,225.84 7,222.78 7,224.48 808.8K
10:44 7,224.42 7,229.23 7,224.24 7,229.06 922.1K
10:45 7,229.92 7,234.19 7,228.94 7,233.35 963.7K
10:46 7,233.52 7,233.52 7,230.09 7,230.09 741.0K
10:47 7,229.54 7,231.37 7,229.54 7,230.10 710.2K
10:48 7,231.47 7,233.66 7,229.39 7,229.41 767.4K
10:49 7,228.32 7,229.88 7,227.86 7,229.88 782.2K
10:50 7,229.42 7,233.61 7,229.28 7,230.75 753.2K
10:51 7,230.90 7,235.88 7,230.35 7,235.83 736.8K
10:52 7,235.03 7,236.88 7,231.83 7,231.83 838.0K
10:53 7,232.57 7,232.95 7,228.43 7,229.22 670.5K
10:54 7,229.48 7,229.75 7,227.99 7,227.99 717.7K
10:55 7,226.64 7,229.52 7,226.64 7,228.12 777.8K
10:56 7,228.40 7,231.60 7,228.40 7,231.05 785.9K
10:57 7,232.93 7,238.94 7,232.93 7,238.86 828.7K
10:58 7,240.05 7,241.38 7,239.30 7,241.03 691.3K
10:59 7,240.75 7,245.36 7,240.18 7,244.58 1,078.3K
11:00 7,244.33 7,249.30 7,244.16 7,249.23 902.0K
11:01 7,249.90 7,251.44 7,246.08 7,246.67 782.9K
11:02 7,246.55 7,246.72 7,245.44 7,246.46 568.2K
11:03 7,246.08 7,246.26 7,236.23 7,236.23 1,470.6K
11:04 7,235.86 7,238.43 7,235.79 7,238.24 1,163.0K
11:05 7,236.96 7,239.00 7,235.96 7,238.65 806.6K
11:06 7,238.75 7,242.34 7,234.37 7,241.17 1,663.5K
11:07 7,240.89 7,243.51 7,240.12 7,243.42 1,129.9K
11:08 7,243.31 7,243.63 7,239.50 7,240.60 771.2K
11:09 7,239.67 7,239.67 7,236.53 7,236.99 583.2K
11:10 7,235.64 7,237.77 7,233.99 7,237.77 772.4K
11:11 7,238.11 7,240.41 7,237.75 7,237.75 881.8K
11:12 7,237.20 7,242.88 7,236.82 7,241.28 934.9K
11:13 7,241.00 7,248.68 7,241.00 7,248.68 978.1K
11:14 7,247.96 7,247.96 7,245.83 7,247.27 742.9K
11:15 7,248.02 7,248.02 7,244.41 7,244.41 796.6K
11:16 7,244.18 7,244.18 7,240.21 7,242.86 763.6K
11:17 7,242.82 7,243.33 7,240.77 7,242.83 601.6K
11:18 7,243.08 7,244.10 7,240.39 7,241.17 584.4K
11:19 7,240.72 7,244.80 7,240.72 7,244.61 802.6K
11:20 7,244.59 7,246.07 7,243.66 7,244.77 1,117.1K
11:21 7,245.30 7,246.80 7,242.30 7,242.30 813.6K
11:22 7,241.99 7,243.41 7,241.66 7,242.84 714.0K
11:23 7,243.05 7,245.30 7,242.75 7,245.30 697.7K
11:24 7,246.88 7,247.08 7,245.68 7,245.71 655.5K
11:25 7,245.88 7,247.15 7,243.13 7,243.13 767.5K
11:26 7,243.08 7,243.08 7,238.34 7,239.17 690.8K
11:27 7,238.21 7,239.47 7,237.60 7,237.79 533.2K
11:28 7,237.01 7,237.19 7,235.32 7,236.98 763.9K
11:29 7,237.36 7,242.44 7,236.67 7,241.27 764.7K
11:30 7,241.36 7,243.62 7,238.77 7,240.77 811.7K
11:31 7,240.62 7,241.66 7,239.78 7,241.47 556.3K
11:32 7,241.84 7,242.37 7,240.61 7,241.20 497.4K
11:33 7,240.88 7,240.88 7,236.31 7,236.76 583.3K
11:34 7,236.41 7,238.66 7,234.27 7,234.43 648.5K
11:35 7,233.87 7,234.81 7,232.73 7,233.66 516.1K
11:36 7,235.62 7,238.64 7,235.62 7,238.21 721.3K
11:37 7,238.53 7,238.79 7,235.84 7,237.36 601.5K
11:38 7,237.15 7,237.97 7,236.53 7,237.09 501.3K
11:39 7,237.80 7,240.68 7,237.80 7,239.99 730.6K
11:40 7,239.86 7,243.87 7,239.86 7,242.93 944.2K
11:41 7,242.81 7,243.92 7,241.27 7,242.47 618.0K
11:42 7,242.96 7,243.16 7,239.10 7,239.52 663.4K
11:43 7,239.67 7,243.30 7,239.67 7,243.02 583.4K
11:44 7,242.97 7,242.97 7,241.22 7,241.41 548.6K
11:45 7,241.65 7,241.85 7,240.12 7,241.85 585.2K
11:46 7,242.44 7,244.41 7,242.44 7,244.03 562.4K
11:47 7,244.14 7,245.62 7,244.14 7,244.32 688.2K
11:48 7,243.36 7,244.37 7,243.36 7,243.75 492.1K
11:49 7,244.11 7,244.11 7,242.67 7,243.99 479.7K
11:50 7,244.10 7,249.35 7,243.29 7,249.35 765.6K
11:51 7,251.56 7,252.19 7,247.09 7,247.09 638.9K
11:52 7,247.11 7,250.47 7,246.98 7,250.47 520.2K
11:53 7,251.48 7,254.29 7,250.72 7,254.00 751.8K
11:54 7,253.69 7,255.03 7,253.16 7,255.03 704.4K
11:55 7,254.76 7,258.09 7,254.76 7,257.26 1,070.1K
11:56 7,257.38 7,259.01 7,257.38 7,259.01 681.5K
11:57 7,258.04 7,260.96 7,258.04 7,258.79 853.6K
11:58 7,258.98 7,259.35 7,257.37 7,259.35 761.3K
11:59 7,260.37 7,260.37 7,258.18 7,258.18 855.9K
12:00 7,258.76 7,259.31 7,256.51 7,256.51 611.8K
12:01 7,258.23 7,260.80 7,257.71 7,260.18 1,603.9K
12:02 7,260.52 7,260.52 7,254.90 7,254.90 800.3K
12:03 7,254.10 7,254.10 7,251.75 7,252.51 751.7K
12:04 7,252.06 7,252.06 7,248.47 7,251.22 937.5K
12:05 7,250.83 7,254.01 7,250.83 7,251.35 633.7K
12:06 7,252.22 7,254.14 7,250.99 7,251.01 725.4K
12:07 7,251.29 7,252.02 7,250.81 7,251.91 592.1K
12:08 7,252.77 7,257.47 7,252.77 7,254.57 732.1K
12:09 7,254.51 7,257.18 7,254.51 7,257.18 814.9K
12:10 7,257.16 7,259.27 7,256.55 7,258.78 592.1K
12:11 7,259.09 7,259.56 7,257.06 7,258.36 687.9K
12:12 7,258.49 7,259.60 7,257.75 7,259.10 580.9K
12:13 7,258.79 7,258.79 7,256.25 7,256.54 498.6K
12:14 7,257.44 7,259.10 7,257.20 7,257.91 665.4K
12:15 7,257.60 7,257.91 7,256.24 7,256.95 385.2K
12:16 7,257.07 7,257.35 7,255.59 7,255.77 607.2K
12:17 7,255.82 7,256.43 7,252.84 7,253.55 671.7K
12:18 7,254.41 7,258.07 7,254.41 7,258.07 560.2K
12:19 7,257.81 7,258.58 7,257.30 7,258.25 479.3K
12:20 7,257.53 7,260.38 7,256.91 7,260.38 679.6K
12:21 7,260.72 7,261.70 7,259.23 7,259.23 897.0K
12:22 7,259.54 7,260.18 7,258.61 7,258.61 526.6K
12:23 7,258.61 7,260.24 7,258.61 7,259.74 460.3K
12:24 7,259.19 7,259.48 7,258.18 7,258.53 552.4K
12:25 7,258.18 7,258.18 7,254.49 7,255.32 588.5K
12:26 7,255.43 7,255.45 7,249.51 7,250.04 711.4K
12:27 7,248.66 7,249.27 7,247.70 7,249.05 589.1K
12:28 7,249.12 7,251.85 7,248.72 7,251.74 572.8K
12:29 7,251.64 7,251.92 7,251.04 7,251.74 736.3K
12:30 7,251.68 7,255.30 7,251.34 7,253.65 622.8K
12:31 7,253.35 7,254.37 7,252.61 7,252.86 392.3K
12:32 7,253.68 7,256.09 7,253.68 7,255.66 316.2K
12:33 7,255.74 7,257.06 7,255.74 7,257.07 496.7K
12:34 7,257.30 7,259.50 7,255.08 7,258.83 710.0K
12:35 7,259.44 7,260.26 7,258.88 7,260.22 655.0K
12:36 7,259.76 7,259.76 7,253.14 7,255.34 548.3K
12:37 7,255.37 7,256.68 7,255.09 7,256.68 467.1K
12:38 7,256.71 7,260.37 7,256.71 7,260.37 510.2K
12:39 7,260.41 7,260.49 7,259.44 7,259.52 455.2K
12:40 7,260.22 7,261.00 7,256.37 7,256.37 604.6K
12:41 7,256.75 7,257.56 7,256.19 7,257.61 556.7K
12:42 7,257.32 7,257.32 7,255.42 7,255.42 452.0K
12:43 7,255.57 7,257.16 7,255.43 7,257.16 440.9K
12:44 7,257.17 7,257.17 7,251.98 7,252.68 601.7K
12:45 7,252.74 7,254.45 7,252.74 7,254.45 492.7K
12:46 7,254.79 7,257.07 7,253.99 7,256.94 628.6K
12:47 7,257.32 7,259.94 7,257.32 7,259.94 521.3K
12:48 7,260.06 7,261.15 7,257.61 7,257.61 561.3K
12:49 7,257.48 7,259.47 7,257.42 7,257.87 479.9K
12:50 7,257.76 7,259.42 7,257.13 7,258.83 389.2K
12:51 7,258.63 7,259.86 7,257.99 7,259.47 369.5K
12:52 7,259.63 7,262.99 7,259.50 7,262.99 391.5K
12:53 7,263.45 7,266.05 7,263.45 7,264.13 623.9K
12:54 7,264.54 7,267.76 7,264.54 7,267.76 587.5K
12:55 7,267.26 7,267.26 7,264.85 7,265.88 494.2K
12:56 7,266.02 7,267.08 7,265.33 7,266.16 1,395.0K
12:57 7,266.45 7,266.69 7,265.74 7,265.87 430.2K
12:58 7,266.07 7,266.29 7,265.54 7,266.06 481.7K
12:59 7,265.87 7,266.77 7,265.68 7,266.21 388.9K
13:00 7,265.50 7,268.21 7,265.50 7,268.12 468.2K
13:01 7,268.48 7,274.49 7,268.42 7,274.15 955.6K
13:02 7,273.92 7,274.47 7,271.76 7,271.76 591.6K
13:03 7,271.35 7,271.83 7,270.62 7,271.53 444.6K
13:04 7,271.29 7,271.29 7,270.09 7,270.90 451.8K
13:05 7,271.13 7,272.45 7,270.84 7,272.45 705.2K
13:06 7,271.98 7,273.84 7,271.84 7,273.38 545.3K
13:07 7,273.07 7,273.80 7,272.27 7,273.27 604.3K
13:08 7,273.13 7,275.57 7,273.13 7,275.58 549.3K
13:09 7,275.20 7,276.35 7,275.02 7,275.78 555.0K
13:10 7,275.75 7,276.71 7,274.73 7,276.16 492.9K
13:11 7,275.64 7,275.64 7,272.70 7,273.76 447.3K
13:12 7,273.74 7,274.03 7,272.09 7,272.15 435.2K
13:13 7,271.92 7,273.54 7,271.26 7,273.52 650.1K
13:14 7,273.40 7,273.40 7,269.51 7,269.51 723.6K
13:15 7,268.76 7,271.15 7,268.03 7,271.15 887.2K
13:16 7,270.02 7,271.54 7,268.77 7,268.82 599.1K
13:17 7,268.72 7,269.79 7,268.16 7,269.48 402.8K
13:18 7,269.32 7,271.53 7,268.91 7,271.53 517.8K
13:19 7,271.26 7,272.08 7,271.02 7,271.78 460.2K
13:20 7,271.58 7,272.50 7,269.80 7,271.08 545.8K
13:21 7,271.37 7,271.65 7,268.29 7,269.35 579.0K
13:22 7,270.36 7,270.36 7,268.83 7,268.83 424.7K
13:23 7,267.93 7,271.29 7,267.93 7,271.29 554.3K
13:24 7,271.81 7,272.35 7,270.37 7,271.84 638.9K
13:25 7,271.39 7,273.83 7,271.39 7,273.22 611.0K
13:26 7,273.55 7,273.55 7,270.14 7,272.05 629.9K
13:27 7,271.88 7,273.64 7,271.88 7,273.64 435.2K
13:28 7,273.30 7,273.30 7,270.04 7,271.78 629.2K
13:29 7,271.07 7,271.90 7,271.07 7,271.79 467.2K
13:30 7,270.91 7,273.29 7,269.49 7,272.51 696.7K
13:31 7,272.19 7,272.19 7,267.98 7,268.06 538.2K
13:32 7,268.20 7,269.08 7,267.20 7,269.08 526.2K
13:33 7,268.72 7,268.72 7,266.29 7,266.29 403.7K
13:34 7,266.17 7,267.29 7,266.17 7,266.92 444.1K
13:35 7,266.82 7,266.93 7,264.56 7,264.56 609.7K
13:36 7,266.09 7,267.83 7,266.09 7,267.09 597.1K
13:37 7,266.91 7,267.30 7,266.41 7,267.17 438.5K
13:38 7,266.79 7,267.83 7,266.51 7,266.97 480.6K
13:39 7,266.77 7,268.86 7,266.77 7,268.42 464.7K
13:40 7,268.40 7,269.07 7,267.05 7,269.07 660.7K
13:41 7,268.57 7,268.65 7,265.87 7,265.87 469.4K
13:42 7,265.51 7,267.88 7,265.34 7,267.69 711.5K
13:43 7,267.57 7,267.98 7,265.83 7,265.96 1,042.1K
13:44 7,266.06 7,266.15 7,264.77 7,265.02 506.6K
13:45 7,265.95 7,266.17 7,264.13 7,265.05 548.1K
13:46 7,265.39 7,265.39 7,263.05 7,263.54 530.4K
13:47 7,263.58 7,263.97 7,261.97 7,262.61 423.2K
13:48 7,262.65 7,262.65 7,261.24 7,261.24 510.7K
13:49 7,261.09 7,261.39 7,260.42 7,261.03 478.4K
13:50 7,260.71 7,261.25 7,258.55 7,258.55 596.1K
13:51 7,258.60 7,260.09 7,258.20 7,259.15 520.6K
13:52 7,259.04 7,260.63 7,258.34 7,259.93 545.0K
13:53 7,259.88 7,260.25 7,259.27 7,259.52 502.0K
13:54 7,259.75 7,260.01 7,258.86 7,259.18 533.7K
13:55 7,258.38 7,258.38 7,256.95 7,258.13 733.9K
13:56 7,258.16 7,261.87 7,258.16 7,261.01 745.3K
13:57 7,261.35 7,263.05 7,260.91 7,263.05 576.2K
13:58 7,263.27 7,263.27 7,261.84 7,261.82 488.7K
13:59 7,262.40 7,262.53 7,260.42 7,260.74 382.5K
14:00 7,259.83 7,260.05 7,258.61 7,259.41 490.8K
14:01 7,259.64 7,260.79 7,259.06 7,260.46 582.9K
14:02 7,260.84 7,263.90 7,260.33 7,261.00 878.1K
14:03 7,261.05 7,262.34 7,260.73 7,261.10 421.1K
14:04 7,261.02 7,261.02 7,258.62 7,259.93 633.4K
14:05 7,260.59 7,261.52 7,260.14 7,260.92 369.1K
14:06 7,261.57 7,263.94 7,261.46 7,263.51 648.4K
14:07 7,263.90 7,266.01 7,263.90 7,265.35 591.8K
14:08 7,265.66 7,266.13 7,263.65 7,263.84 786.9K
14:09 7,262.11 7,263.05 7,255.55 7,258.19 1,172.1K
14:10 7,258.51 7,258.97 7,257.99 7,258.27 545.8K
14:11 7,257.71 7,259.43 7,257.71 7,258.55 420.2K
14:12 7,258.77 7,261.28 7,258.44 7,261.28 546.2K
14:13 7,261.73 7,263.13 7,261.09 7,263.13 692.1K
14:14 7,263.80 7,268.47 7,263.80 7,266.72 705.8K
14:15 7,267.25 7,272.96 7,267.17 7,272.29 735.9K
14:16 7,271.87 7,274.75 7,271.70 7,273.47 627.6K
14:17 7,273.36 7,273.58 7,271.35 7,271.35 516.3K
14:18 7,272.03 7,273.52 7,271.67 7,273.41 587.3K
14:19 7,273.30 7,277.13 7,273.30 7,275.08 767.9K
14:20 7,273.81 7,276.65 7,272.97 7,276.65 765.1K
14:21 7,277.23 7,278.32 7,276.40 7,277.68 632.7K
14:22 7,280.10 7,283.59 7,279.97 7,282.10 814.5K
14:23 7,281.42 7,282.22 7,280.14 7,281.01 741.6K
14:24 7,280.68 7,280.68 7,279.61 7,279.55 601.3K
14:25 7,279.24 7,279.61 7,278.41 7,278.41 757.3K
14:26 7,277.85 7,279.03 7,277.70 7,277.89 502.9K
14:27 7,277.99 7,278.11 7,275.91 7,276.28 598.4K
14:28 7,276.13 7,277.15 7,276.13 7,276.79 504.0K
14:29 7,276.92 7,278.85 7,276.77 7,278.39 616.8K
14:30 7,278.71 7,279.86 7,278.71 7,279.48 627.4K
14:31 7,279.32 7,279.73 7,279.03 7,279.73 542.0K
14:32 7,280.30 7,280.30 7,279.11 7,279.49 499.0K
14:33 7,279.16 7,279.42 7,277.88 7,277.88 504.3K
14:34 7,277.71 7,277.71 7,275.70 7,276.30 678.4K
14:35 7,276.51 7,277.53 7,274.62 7,277.53 628.2K
14:36 7,277.61 7,279.89 7,277.22 7,279.90 561.0K
14:37 7,279.36 7,279.71 7,278.74 7,278.79 423.3K
14:38 7,279.00 7,279.77 7,278.73 7,279.79 425.4K
14:39 7,279.80 7,280.01 7,279.19 7,279.19 572.8K
14:40 7,279.00 7,279.00 7,275.22 7,275.59 521.5K
14:41 7,275.67 7,276.34 7,274.71 7,276.34 497.7K
14:42 7,276.86 7,278.78 7,276.86 7,277.79 764.0K
14:43 7,279.01 7,280.92 7,279.01 7,280.92 559.3K
14:44 7,281.39 7,282.37 7,280.80 7,281.50 629.9K
14:45 7,281.69 7,281.85 7,280.03 7,280.67 453.0K
14:46 7,281.03 7,281.95 7,280.19 7,280.19 413.3K
14:47 7,280.22 7,281.18 7,280.22 7,281.18 388.4K
14:48 7,281.30 7,281.79 7,280.93 7,280.93 452.6K
14:49 7,280.70 7,280.99 7,280.01 7,280.39 466.9K
14:50 7,278.58 7,280.53 7,277.22 7,280.53 770.0K
14:51 7,280.08 7,282.51 7,280.08 7,282.32 657.0K
14:52 7,281.60 7,282.01 7,281.27 7,282.02 481.0K
14:53 7,282.49 7,282.49 7,281.49 7,281.76 516.4K
14:54 7,282.13 7,282.91 7,282.04 7,282.23 483.1K
14:55 7,282.98 7,283.97 7,281.60 7,283.97 598.7K
14:56 7,284.20 7,286.29 7,284.20 7,284.75 796.9K
14:57 7,284.54 7,284.54 7,283.79 7,283.79 517.9K
14:58 7,284.20 7,284.32 7,282.05 7,282.15 716.5K
14:59 7,282.08 7,282.88 7,281.97 7,282.90 1,141.8K
15:00 7,282.79 7,285.96 7,282.79 7,285.48 695.8K
15:01 7,285.94 7,286.65 7,284.62 7,284.62 616.0K
15:02 7,284.80 7,285.27 7,284.57 7,284.82 549.6K
15:03 7,284.93 7,286.43 7,284.93 7,286.32 495.6K
15:04 7,286.33 7,287.51 7,286.01 7,287.03 536.4K
15:05 7,286.49 7,288.53 7,286.03 7,288.53 759.1K
15:06 7,288.90 7,289.40 7,286.90 7,286.90 695.1K
15:07 7,286.90 7,287.86 7,285.74 7,286.26 820.9K
15:08 7,285.72 7,286.13 7,284.75 7,285.65 771.4K
15:09 7,285.27 7,286.44 7,285.05 7,286.22 634.1K
15:10 7,286.10 7,287.61 7,285.83 7,287.39 789.0K
15:11 7,287.38 7,287.57 7,285.86 7,286.10 757.9K
15:12 7,285.76 7,286.36 7,285.25 7,285.27 845.9K
15:13 7,284.50 7,285.79 7,284.50 7,285.75 644.9K
15:14 7,286.22 7,286.67 7,285.40 7,285.36 623.5K
15:15 7,284.91 7,285.57 7,284.91 7,285.04 759.4K
15:16 7,284.74 7,284.74 7,282.85 7,284.62 1,128.7K
15:17 7,285.15 7,285.15 7,283.41 7,283.99 697.7K
15:18 7,283.52 7,285.20 7,283.52 7,284.89 784.5K
15:19 7,284.70 7,284.70 7,283.99 7,284.01 698.2K
15:20 7,283.78 7,285.11 7,282.11 7,285.11 1,201.3K
15:21 7,285.33 7,285.80 7,284.89 7,285.00 664.9K
15:22 7,285.18 7,286.96 7,285.18 7,286.96 715.7K
15:23 7,287.09 7,287.79 7,286.65 7,287.24 619.0K
15:24 7,286.82 7,293.43 7,286.30 7,292.99 1,290.2K
15:25 7,292.32 7,292.32 7,289.08 7,289.08 869.5K
15:26 7,289.15 7,291.26 7,289.15 7,290.47 845.7K
15:27 7,290.83 7,291.54 7,290.11 7,290.11 757.5K
15:28 7,290.18 7,290.49 7,289.29 7,290.38 750.5K
15:29 7,290.30 7,291.15 7,289.54 7,291.13 938.9K
15:30 7,290.48 7,291.97 7,288.30 7,288.30 1,239.9K
15:31 7,287.58 7,291.10 7,287.58 7,291.10 1,021.6K
15:32 7,290.96 7,290.96 7,288.73 7,288.97 821.7K
15:33 7,288.49 7,288.49 7,286.38 7,286.39 774.7K
15:34 7,286.14 7,286.14 7,283.71 7,284.29 855.8K
15:35 7,284.06 7,284.76 7,282.91 7,284.28 971.6K
15:36 7,284.41 7,285.85 7,284.29 7,285.27 1,087.6K
15:37 7,285.07 7,286.23 7,285.07 7,286.16 836.4K
15:38 7,285.65 7,286.02 7,283.08 7,283.15 1,217.2K
15:39 7,283.48 7,283.48 7,280.99 7,282.25 895.1K
15:40 7,282.16 7,282.78 7,281.19 7,281.68 930.2K
15:41 7,281.60 7,283.26 7,281.20 7,283.15 1,234.0K
15:42 7,283.00 7,285.67 7,283.00 7,285.67 1,168.0K
15:43 7,286.86 7,287.55 7,286.59 7,287.11 1,092.1K
15:44 7,286.84 7,286.84 7,284.10 7,284.68 1,166.5K
15:45 7,284.71 7,285.71 7,283.95 7,283.95 1,140.1K
15:46 7,283.97 7,285.54 7,283.44 7,285.54 1,272.7K
15:47 7,285.04 7,287.48 7,284.38 7,287.25 1,426.1K
15:48 7,287.40 7,288.06 7,287.21 7,287.21 1,257.6K
15:49 7,286.38 7,287.79 7,286.09 7,287.42 1,307.9K
15:50 7,286.85 7,291.56 7,286.85 7,289.98 2,611.2K
15:51 7,289.55 7,292.77 7,289.55 7,292.77 2,124.7K
15:52 7,292.23 7,292.23 7,288.45 7,288.85 2,067.3K
15:53 7,288.65 7,290.57 7,285.33 7,286.04 2,302.3K
15:54 7,284.16 7,287.55 7,284.16 7,284.36 2,656.7K
15:55 7,284.88 7,287.81 7,284.88 7,285.37 3,673.1K
15:56 7,283.87 7,283.87 7,280.31 7,282.94 3,308.0K
15:57 7,283.05 7,284.22 7,282.90 7,283.49 4,237.1K
15:58 7,282.87 7,286.87 7,282.87 7,286.18 5,743.0K
15:59 7,285.91 7,291.23 7,285.91 7,290.70 68,744.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available