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 7,555.14 7,556.06 7,550.93 7,556.12 20,965.1K
09:31 7,556.99 7,568.31 7,556.99 7,568.33 2,801.1K
09:32 7,569.48 7,569.48 7,550.44 7,557.41 3,004.1K
09:33 7,560.54 7,560.54 7,551.92 7,557.88 2,737.4K
09:34 7,558.15 7,566.51 7,558.15 7,564.59 2,989.7K
09:35 7,563.61 7,567.84 7,561.00 7,567.49 2,131.4K
09:36 7,566.65 7,571.01 7,565.62 7,570.52 1,989.4K
09:37 7,572.09 7,574.48 7,571.70 7,573.11 1,812.9K
09:38 7,569.24 7,569.24 7,562.52 7,564.58 1,998.6K
09:39 7,563.83 7,565.76 7,561.03 7,565.76 1,545.8K
09:40 7,566.61 7,567.47 7,564.50 7,566.15 2,050.5K
09:41 7,567.35 7,568.23 7,566.33 7,568.16 1,838.5K
09:42 7,570.35 7,571.53 7,568.13 7,570.42 1,828.2K
09:43 7,568.22 7,569.98 7,565.86 7,565.86 1,489.5K
09:44 7,563.65 7,564.05 7,560.84 7,561.14 1,789.6K
09:45 7,562.62 7,562.62 7,559.36 7,560.17 2,264.3K
09:46 7,562.68 7,566.93 7,562.68 7,563.63 2,202.5K
09:47 7,563.88 7,569.58 7,563.72 7,569.23 1,619.6K
09:48 7,571.17 7,574.32 7,571.12 7,571.22 1,739.4K
09:49 7,570.55 7,570.55 7,562.77 7,562.77 1,855.6K
09:50 7,563.11 7,563.11 7,557.38 7,558.96 1,634.6K
09:51 7,558.45 7,560.13 7,552.45 7,552.45 1,541.0K
09:52 7,552.40 7,555.20 7,548.04 7,555.20 1,419.3K
09:53 7,554.14 7,554.73 7,551.49 7,551.49 1,313.8K
09:54 7,551.71 7,554.47 7,551.59 7,551.95 1,031.7K
09:55 7,552.25 7,556.00 7,552.25 7,554.15 1,463.8K
09:56 7,554.27 7,560.11 7,552.39 7,560.10 1,635.3K
09:57 7,560.48 7,560.48 7,555.09 7,556.51 1,202.6K
09:58 7,555.75 7,555.75 7,553.33 7,553.33 1,334.4K
09:59 7,552.02 7,554.47 7,548.74 7,553.80 1,607.5K
10:00 7,553.63 7,558.51 7,553.63 7,556.43 1,894.7K
10:01 7,560.34 7,561.92 7,557.01 7,558.11 1,568.0K
10:02 7,558.06 7,558.06 7,555.68 7,556.33 1,385.6K
10:03 7,556.20 7,557.09 7,552.39 7,555.46 1,456.8K
10:04 7,556.10 7,557.37 7,555.99 7,556.18 1,240.1K
10:05 7,557.10 7,558.51 7,556.03 7,556.32 1,374.4K
10:06 7,554.81 7,555.06 7,552.20 7,552.82 1,077.6K
10:07 7,553.24 7,555.57 7,553.04 7,555.57 1,427.8K
10:08 7,554.54 7,554.54 7,543.33 7,543.43 1,831.6K
10:09 7,544.02 7,549.78 7,544.02 7,549.78 1,261.2K
10:10 7,550.19 7,550.67 7,548.34 7,550.00 1,096.3K
10:11 7,551.07 7,551.07 7,548.66 7,550.10 1,103.0K
10:12 7,550.28 7,551.28 7,548.10 7,548.39 1,193.7K
10:13 7,549.63 7,552.44 7,548.87 7,552.44 1,138.8K
10:14 7,552.25 7,552.61 7,549.90 7,549.90 936.8K
10:15 7,549.63 7,553.80 7,548.75 7,553.80 1,254.1K
10:16 7,553.21 7,553.21 7,551.71 7,551.93 894.4K
10:17 7,552.28 7,558.51 7,552.28 7,558.23 1,112.3K
10:18 7,559.10 7,562.45 7,559.10 7,560.64 1,414.0K
10:19 7,561.43 7,561.43 7,558.04 7,559.76 1,223.2K
10:20 7,560.65 7,561.35 7,560.00 7,560.53 1,124.0K
10:21 7,561.08 7,563.15 7,561.08 7,563.10 1,369.5K
10:22 7,562.90 7,563.88 7,562.45 7,563.76 1,064.9K
10:23 7,563.92 7,565.15 7,561.67 7,561.96 1,054.3K
10:24 7,562.52 7,562.52 7,560.46 7,561.60 1,232.5K
10:25 7,561.72 7,565.74 7,561.72 7,565.23 1,503.5K
10:26 7,565.92 7,565.92 7,560.51 7,560.92 1,436.7K
10:27 7,561.63 7,562.41 7,560.20 7,562.21 1,079.8K
10:28 7,561.50 7,561.50 7,554.27 7,559.53 1,252.9K
10:29 7,558.96 7,561.61 7,558.96 7,560.20 1,302.7K
10:30 7,560.23 7,561.72 7,558.72 7,559.49 1,094.2K
10:31 7,559.58 7,562.71 7,559.58 7,561.69 1,056.6K
10:32 7,561.70 7,563.36 7,561.22 7,563.36 1,049.8K
10:33 7,563.28 7,563.90 7,562.64 7,562.93 2,110.0K
10:34 7,564.06 7,565.75 7,563.98 7,564.57 1,236.8K
10:35 7,564.41 7,565.87 7,563.50 7,564.28 1,194.9K
10:36 7,563.43 7,564.82 7,562.91 7,564.77 1,013.0K
10:37 7,564.08 7,564.77 7,563.32 7,563.73 1,043.4K
10:38 7,562.87 7,563.31 7,561.44 7,561.44 939.9K
10:39 7,561.55 7,565.15 7,561.55 7,565.15 1,057.2K
10:40 7,564.46 7,566.87 7,563.82 7,566.87 989.0K
10:41 7,567.22 7,569.18 7,567.22 7,567.59 1,183.2K
10:42 7,567.62 7,570.60 7,567.62 7,569.84 1,225.7K
10:43 7,570.19 7,571.14 7,568.94 7,569.49 916.8K
10:44 7,569.92 7,570.25 7,568.97 7,569.91 794.4K
10:45 7,569.51 7,569.89 7,566.92 7,568.02 1,038.6K
10:46 7,568.17 7,568.77 7,566.43 7,566.52 856.5K
10:47 7,566.94 7,568.38 7,566.43 7,568.38 943.9K
10:48 7,568.13 7,570.55 7,567.83 7,569.21 887.0K
10:49 7,570.01 7,570.01 7,567.12 7,567.48 821.1K
10:50 7,567.03 7,567.72 7,566.78 7,566.91 1,267.8K
10:51 7,566.49 7,566.71 7,565.05 7,566.71 980.1K
10:52 7,566.91 7,567.48 7,565.88 7,567.31 1,056.6K
10:53 7,567.39 7,572.12 7,567.39 7,572.12 1,156.9K
10:54 7,572.22 7,574.65 7,572.22 7,574.56 992.0K
10:55 7,574.68 7,576.57 7,574.31 7,574.77 1,198.0K
10:56 7,575.04 7,575.04 7,572.72 7,573.38 906.0K
10:57 7,573.96 7,575.33 7,573.44 7,573.86 981.7K
10:58 7,574.25 7,574.25 7,571.47 7,572.14 768.8K
10:59 7,570.44 7,570.44 7,567.58 7,569.49 1,404.0K
11:00 7,569.37 7,576.42 7,569.37 7,575.82 947.4K
11:01 7,575.23 7,575.23 7,572.57 7,574.61 839.9K
11:02 7,574.61 7,580.12 7,574.61 7,579.39 956.1K
11:03 7,579.84 7,581.48 7,579.03 7,580.96 1,780.5K
11:04 7,580.26 7,580.26 7,578.45 7,578.67 781.1K
11:05 7,580.07 7,581.08 7,578.32 7,580.79 932.3K
11:06 7,581.07 7,581.21 7,580.10 7,580.64 881.0K
11:07 7,580.28 7,583.15 7,579.70 7,581.54 1,284.8K
11:08 7,581.43 7,581.96 7,580.20 7,580.88 856.3K
11:09 7,580.25 7,581.78 7,580.16 7,581.54 858.1K
11:10 7,582.58 7,584.84 7,582.58 7,583.20 673.5K
11:11 7,584.05 7,586.06 7,583.40 7,584.90 922.2K
11:12 7,584.42 7,584.85 7,582.65 7,584.32 699.1K
11:13 7,583.92 7,585.87 7,583.77 7,585.81 795.3K
11:14 7,585.63 7,586.80 7,585.52 7,586.80 769.7K
11:15 7,587.39 7,588.00 7,586.58 7,586.59 674.3K
11:16 7,585.88 7,585.88 7,580.49 7,581.02 917.9K
11:17 7,580.81 7,582.12 7,580.56 7,582.05 707.0K
11:18 7,582.31 7,584.06 7,582.31 7,584.12 911.4K
11:19 7,584.34 7,585.30 7,582.79 7,582.79 993.2K
11:20 7,583.06 7,585.54 7,582.87 7,585.52 760.7K
11:21 7,585.82 7,588.01 7,585.82 7,587.12 1,057.7K
11:22 7,586.40 7,589.15 7,586.16 7,588.31 675.7K
11:23 7,588.12 7,590.98 7,588.12 7,590.98 772.2K
11:24 7,591.17 7,592.20 7,590.44 7,590.87 670.8K
11:25 7,590.69 7,590.85 7,590.25 7,590.63 542.2K
11:26 7,590.87 7,591.86 7,590.65 7,591.59 653.0K
11:27 7,591.93 7,591.93 7,590.89 7,591.75 611.0K
11:28 7,591.96 7,592.43 7,590.11 7,590.17 774.2K
11:29 7,589.83 7,590.99 7,589.13 7,590.99 532.7K
11:30 7,591.93 7,592.67 7,591.30 7,592.61 637.1K
11:31 7,591.99 7,592.79 7,591.11 7,591.11 609.1K
11:32 7,591.49 7,593.53 7,591.49 7,592.64 557.9K
11:33 7,592.74 7,593.05 7,590.79 7,590.79 672.2K
11:34 7,591.10 7,592.58 7,590.25 7,590.25 609.4K
11:35 7,590.96 7,594.16 7,590.96 7,594.16 874.0K
11:36 7,593.76 7,593.99 7,593.26 7,593.99 616.9K
11:37 7,594.15 7,597.60 7,594.15 7,596.23 657.7K
11:38 7,596.66 7,598.58 7,596.66 7,598.58 571.4K
11:39 7,598.55 7,599.92 7,597.88 7,599.42 741.2K
11:40 7,599.29 7,601.25 7,598.73 7,601.05 708.1K
11:41 7,600.74 7,602.88 7,589.78 7,591.62 1,930.3K
11:42 7,592.17 7,595.45 7,590.27 7,595.45 1,126.1K
11:43 7,596.00 7,598.69 7,593.20 7,598.69 881.8K
11:44 7,597.84 7,599.87 7,597.39 7,597.90 614.7K
11:45 7,598.63 7,600.23 7,598.36 7,600.00 649.3K
11:46 7,600.88 7,602.34 7,598.55 7,599.91 817.6K
11:47 7,599.65 7,603.09 7,598.92 7,603.06 720.9K
11:48 7,601.89 7,603.65 7,601.89 7,603.65 629.4K
11:49 7,604.34 7,605.96 7,604.34 7,605.73 592.9K
11:50 7,605.24 7,605.24 7,603.18 7,603.18 546.7K
11:51 7,603.48 7,603.48 7,601.54 7,602.88 828.3K
11:52 7,602.03 7,603.24 7,600.29 7,600.29 677.0K
11:53 7,600.69 7,600.69 7,596.60 7,597.22 817.3K
11:54 7,597.22 7,597.95 7,596.42 7,596.42 817.9K
11:55 7,596.14 7,597.93 7,595.31 7,597.93 814.8K
11:56 7,597.65 7,599.91 7,597.65 7,598.83 796.0K
11:57 7,597.96 7,598.72 7,596.73 7,597.63 682.3K
11:58 7,597.36 7,597.36 7,595.38 7,595.89 622.1K
11:59 7,597.07 7,599.57 7,597.07 7,598.08 597.0K
12:00 7,597.08 7,598.20 7,595.83 7,595.83 877.0K
12:01 7,595.32 7,595.32 7,591.13 7,591.17 669.1K
12:02 7,592.10 7,594.07 7,592.10 7,593.95 552.0K
12:03 7,594.11 7,595.49 7,594.11 7,595.05 575.6K
12:04 7,595.30 7,596.89 7,595.22 7,596.89 534.9K
12:05 7,596.61 7,596.75 7,594.83 7,594.83 556.3K
12:06 7,595.07 7,595.86 7,594.32 7,595.15 628.1K
12:07 7,595.99 7,595.99 7,593.15 7,594.48 697.6K
12:08 7,594.32 7,594.32 7,591.55 7,591.70 528.4K
12:09 7,592.41 7,592.41 7,590.41 7,591.29 579.5K
12:10 7,591.31 7,591.84 7,589.85 7,591.57 777.8K
12:11 7,591.35 7,592.06 7,588.85 7,591.24 729.3K
12:12 7,590.25 7,591.31 7,590.25 7,590.83 509.6K
12:13 7,590.25 7,590.65 7,589.53 7,589.68 427.6K
12:14 7,589.44 7,592.27 7,589.44 7,591.63 572.6K
12:15 7,591.71 7,591.71 7,590.74 7,591.34 407.2K
12:16 7,592.13 7,594.25 7,592.13 7,593.58 600.3K
12:17 7,593.62 7,594.14 7,592.32 7,592.44 661.5K
12:18 7,592.54 7,594.10 7,592.54 7,593.71 702.9K
12:19 7,594.90 7,595.33 7,592.76 7,592.88 914.7K
12:20 7,593.07 7,594.13 7,591.85 7,593.39 548.7K
12:21 7,593.09 7,593.09 7,589.99 7,591.42 599.9K
12:22 7,591.14 7,592.58 7,591.00 7,592.62 697.9K
12:23 7,592.60 7,592.60 7,590.74 7,591.01 652.6K
12:24 7,590.97 7,593.28 7,590.97 7,593.28 589.0K
12:25 7,593.50 7,594.81 7,593.18 7,593.99 975.8K
12:26 7,593.99 7,596.89 7,592.82 7,596.93 791.9K
12:27 7,597.81 7,597.81 7,596.11 7,596.36 560.3K
12:28 7,596.23 7,596.59 7,595.74 7,596.50 677.1K
12:29 7,596.85 7,597.23 7,596.42 7,596.72 481.3K
12:30 7,595.93 7,597.50 7,594.92 7,597.29 564.8K
12:31 7,597.79 7,598.95 7,597.79 7,598.46 721.3K
12:32 7,598.45 7,598.73 7,596.82 7,596.82 785.2K
12:33 7,596.23 7,596.43 7,594.69 7,596.22 554.1K
12:34 7,596.74 7,596.74 7,595.20 7,595.20 568.9K
12:35 7,595.80 7,595.80 7,594.57 7,595.35 642.1K
12:36 7,594.63 7,595.57 7,594.46 7,595.57 532.8K
12:37 7,596.53 7,597.94 7,596.12 7,597.66 423.5K
12:38 7,597.64 7,597.96 7,597.06 7,597.09 548.3K
12:39 7,597.20 7,598.98 7,597.07 7,597.22 555.9K
12:40 7,597.21 7,598.79 7,597.21 7,597.16 530.4K
12:41 7,597.99 7,599.75 7,597.53 7,599.02 772.3K
12:42 7,599.33 7,599.79 7,598.30 7,599.49 784.8K
12:43 7,599.55 7,599.67 7,599.03 7,599.47 516.3K
12:44 7,599.99 7,601.96 7,599.99 7,601.96 484.8K
12:45 7,602.17 7,603.05 7,601.51 7,602.49 533.4K
12:46 7,602.44 7,602.63 7,601.23 7,601.69 854.9K
12:47 7,602.38 7,602.38 7,599.81 7,600.46 984.4K
12:48 7,600.52 7,600.55 7,597.66 7,598.19 596.1K
12:49 7,598.15 7,598.15 7,597.17 7,597.32 422.8K
12:50 7,596.80 7,597.05 7,595.53 7,596.04 394.3K
12:51 7,596.61 7,597.63 7,596.53 7,596.75 444.9K
12:52 7,597.25 7,597.89 7,596.36 7,596.57 559.1K
12:53 7,597.06 7,597.46 7,594.98 7,594.98 831.7K
12:54 7,594.77 7,595.83 7,594.51 7,595.24 683.3K
12:55 7,595.38 7,596.44 7,595.13 7,596.21 538.4K
12:56 7,595.90 7,597.04 7,595.76 7,595.94 701.8K
12:57 7,596.04 7,596.05 7,593.77 7,593.77 820.4K
12:58 7,593.61 7,594.18 7,591.86 7,594.18 578.2K
12:59 7,594.45 7,596.76 7,594.29 7,596.39 706.7K
13:00 7,595.85 7,596.75 7,595.48 7,596.75 511.2K
13:01 7,596.96 7,599.31 7,596.96 7,598.79 780.5K
13:02 7,599.22 7,599.95 7,597.03 7,597.71 802.3K
13:03 7,597.88 7,599.46 7,597.88 7,599.46 476.3K
13:04 7,599.67 7,599.67 7,596.01 7,596.58 607.1K
13:05 7,596.21 7,597.00 7,595.40 7,597.00 402.9K
13:06 7,596.79 7,596.79 7,594.52 7,594.52 495.6K
13:07 7,594.83 7,594.88 7,593.25 7,593.75 622.5K
13:08 7,593.45 7,594.48 7,592.98 7,593.11 780.5K
13:09 7,593.05 7,593.05 7,591.16 7,592.80 462.7K
13:10 7,592.60 7,593.85 7,592.09 7,592.52 688.7K
13:11 7,593.25 7,595.61 7,592.58 7,595.61 519.8K
13:12 7,595.20 7,595.76 7,594.84 7,595.24 429.1K
13:13 7,595.63 7,596.38 7,595.37 7,596.08 483.5K
13:14 7,596.21 7,597.42 7,596.21 7,596.98 1,546.1K
13:15 7,595.81 7,597.80 7,595.55 7,596.64 885.7K
13:16 7,596.75 7,597.54 7,596.75 7,597.32 1,041.8K
13:17 7,598.68 7,600.71 7,598.68 7,599.74 904.6K
13:18 7,599.75 7,600.28 7,598.91 7,598.91 808.4K
13:19 7,598.60 7,599.02 7,597.71 7,597.71 787.0K
13:20 7,598.43 7,598.87 7,595.22 7,595.22 939.8K
13:21 7,596.49 7,596.49 7,590.35 7,590.35 979.0K
13:22 7,590.35 7,591.16 7,590.35 7,590.62 725.0K
13:23 7,590.94 7,594.27 7,590.94 7,594.27 861.4K
13:24 7,594.23 7,594.23 7,591.98 7,591.98 858.5K
13:25 7,591.97 7,591.97 7,589.85 7,591.43 1,188.0K
13:26 7,591.38 7,593.44 7,591.34 7,593.44 748.5K
13:27 7,593.89 7,594.37 7,592.94 7,593.15 677.6K
13:28 7,593.07 7,594.00 7,592.98 7,594.00 520.8K
13:29 7,593.97 7,593.97 7,593.33 7,593.57 628.2K
13:30 7,593.12 7,595.89 7,593.12 7,595.89 630.2K
13:31 7,596.21 7,599.30 7,596.21 7,599.30 973.6K
13:32 7,599.71 7,599.79 7,597.99 7,598.45 652.3K
13:33 7,598.42 7,598.59 7,596.32 7,596.35 644.7K
13:34 7,596.92 7,597.33 7,596.51 7,596.45 682.3K
13:35 7,596.54 7,597.59 7,596.21 7,597.05 711.2K
13:36 7,596.99 7,597.48 7,596.88 7,597.35 591.3K
13:37 7,597.44 7,599.08 7,597.44 7,598.38 620.2K
13:38 7,598.73 7,598.73 7,597.28 7,597.90 654.7K
13:39 7,597.60 7,598.11 7,596.58 7,597.85 491.8K
13:40 7,598.02 7,600.00 7,597.86 7,600.00 828.3K
13:41 7,599.88 7,601.30 7,599.88 7,600.89 759.3K
13:42 7,601.04 7,601.04 7,599.80 7,600.13 592.1K
13:43 7,600.57 7,601.68 7,600.37 7,600.70 678.7K
13:44 7,600.65 7,602.78 7,600.65 7,601.30 613.6K
13:45 7,601.33 7,601.33 7,600.06 7,600.38 618.1K
13:46 7,600.06 7,601.20 7,600.06 7,601.02 637.3K
13:47 7,601.02 7,603.89 7,600.38 7,603.88 1,025.9K
13:48 7,603.97 7,605.23 7,603.05 7,605.23 728.6K
13:49 7,605.03 7,606.56 7,605.03 7,605.28 893.6K
13:50 7,605.50 7,605.67 7,602.74 7,602.74 803.8K
13:51 7,602.53 7,603.39 7,602.53 7,603.39 685.4K
13:52 7,604.81 7,605.92 7,603.76 7,605.92 614.8K
13:53 7,605.71 7,605.85 7,604.80 7,604.97 788.5K
13:54 7,605.86 7,606.27 7,605.17 7,605.93 603.9K
13:55 7,605.55 7,605.79 7,604.27 7,605.83 867.5K
13:56 7,605.47 7,605.47 7,603.95 7,604.81 991.0K
13:57 7,605.31 7,605.69 7,604.55 7,605.63 657.6K
13:58 7,605.64 7,606.06 7,605.50 7,605.52 604.1K
13:59 7,605.28 7,606.06 7,604.75 7,604.84 580.2K
14:00 7,604.89 7,607.03 7,604.89 7,606.39 833.3K
14:01 7,606.61 7,607.54 7,605.62 7,606.85 742.1K
14:02 7,606.75 7,607.21 7,605.61 7,607.21 663.7K
14:03 7,607.26 7,608.38 7,607.06 7,607.13 662.7K
14:04 7,607.14 7,607.14 7,604.76 7,604.97 753.6K
14:05 7,605.94 7,605.95 7,604.63 7,604.63 532.6K
14:06 7,604.93 7,605.62 7,604.58 7,605.62 667.7K
14:07 7,605.54 7,606.23 7,605.43 7,605.43 863.6K
14:08 7,605.27 7,607.83 7,605.14 7,607.77 930.6K
14:09 7,608.08 7,608.54 7,607.88 7,608.02 714.9K
14:10 7,608.20 7,610.02 7,607.80 7,607.80 969.9K
14:11 7,607.47 7,607.47 7,605.93 7,606.48 599.9K
14:12 7,606.23 7,606.86 7,606.02 7,605.96 558.5K
14:13 7,605.93 7,606.53 7,605.68 7,605.91 728.0K
14:14 7,605.83 7,605.83 7,604.99 7,605.43 621.7K
14:15 7,605.57 7,605.97 7,605.40 7,605.64 1,072.2K
14:16 7,605.98 7,608.00 7,605.98 7,607.51 477.4K
14:17 7,607.33 7,607.50 7,606.61 7,607.27 717.7K
14:18 7,606.88 7,606.88 7,605.44 7,605.63 525.1K
14:19 7,605.28 7,605.82 7,604.97 7,605.73 578.8K
14:20 7,605.30 7,605.87 7,605.04 7,605.73 642.4K
14:21 7,606.33 7,606.98 7,606.33 7,606.61 597.4K
14:22 7,606.53 7,606.76 7,606.02 7,606.22 578.7K
14:23 7,606.21 7,606.59 7,605.32 7,605.32 574.9K
14:24 7,605.39 7,605.87 7,604.99 7,605.56 647.4K
14:25 7,605.32 7,605.32 7,603.17 7,603.17 740.5K
14:26 7,603.34 7,604.15 7,603.34 7,603.99 607.7K
14:27 7,603.64 7,603.73 7,601.60 7,601.60 500.7K
14:28 7,601.69 7,602.86 7,601.69 7,602.73 1,532.6K
14:29 7,602.13 7,603.18 7,601.75 7,603.18 541.5K
14:30 7,602.81 7,602.81 7,602.33 7,602.54 464.8K
14:31 7,602.61 7,602.61 7,601.82 7,601.82 729.1K
14:32 7,601.65 7,601.65 7,600.06 7,600.13 529.5K
14:33 7,600.07 7,601.17 7,600.00 7,600.17 626.8K
14:34 7,600.20 7,600.61 7,599.16 7,599.36 478.5K
14:35 7,599.32 7,601.95 7,599.32 7,601.95 557.4K
14:36 7,602.32 7,605.58 7,602.32 7,605.29 566.1K
14:37 7,605.44 7,606.03 7,605.32 7,605.76 525.7K
14:38 7,605.59 7,605.59 7,604.30 7,604.74 570.6K
14:39 7,604.67 7,605.25 7,603.95 7,604.30 552.2K
14:40 7,604.15 7,605.37 7,604.15 7,605.40 597.8K
14:41 7,605.37 7,605.37 7,603.73 7,604.70 704.5K
14:42 7,604.81 7,604.81 7,603.79 7,603.85 935.4K
14:43 7,603.63 7,605.43 7,603.36 7,604.98 607.5K
14:44 7,604.69 7,605.15 7,604.22 7,604.56 1,035.6K
14:45 7,604.35 7,605.74 7,604.35 7,605.54 760.9K
14:46 7,605.73 7,605.73 7,604.52 7,604.94 668.4K
14:47 7,605.18 7,605.25 7,604.28 7,605.00 547.8K
14:48 7,604.48 7,606.04 7,604.20 7,605.79 505.3K
14:49 7,605.24 7,605.43 7,603.92 7,603.95 561.0K
14:50 7,604.04 7,605.33 7,604.04 7,604.62 483.3K
14:51 7,604.58 7,605.04 7,603.23 7,603.61 841.4K
14:52 7,603.68 7,603.89 7,603.15 7,603.15 476.6K
14:53 7,603.28 7,604.12 7,602.84 7,604.12 856.0K
14:54 7,604.58 7,604.69 7,601.54 7,602.18 665.3K
14:55 7,602.03 7,602.34 7,601.83 7,601.84 508.0K
14:56 7,601.68 7,603.12 7,601.68 7,603.12 491.6K
14:57 7,603.39 7,604.40 7,603.39 7,604.40 480.5K
14:58 7,604.71 7,604.71 7,603.52 7,603.73 686.2K
14:59 7,603.93 7,605.61 7,603.93 7,605.38 596.3K
15:00 7,604.90 7,607.29 7,604.90 7,606.43 754.6K
15:01 7,606.22 7,606.45 7,605.21 7,605.80 622.0K
15:02 7,605.27 7,608.27 7,605.27 7,608.27 560.5K
15:03 7,608.81 7,609.41 7,606.93 7,606.93 747.5K
15:04 7,606.75 7,606.75 7,605.50 7,606.15 558.6K
15:05 7,605.94 7,606.68 7,604.63 7,604.63 517.3K
15:06 7,605.10 7,609.38 7,605.10 7,609.18 843.4K
15:07 7,608.91 7,610.17 7,608.34 7,609.38 691.4K
15:08 7,609.50 7,609.80 7,609.11 7,609.63 682.3K
15:09 7,609.57 7,610.00 7,608.78 7,608.78 565.3K
15:10 7,608.15 7,609.16 7,608.15 7,608.69 679.1K
15:11 7,608.21 7,608.21 7,606.41 7,606.41 657.7K
15:12 7,606.91 7,607.27 7,606.44 7,606.37 516.2K
15:13 7,606.40 7,606.66 7,605.49 7,606.07 569.0K
15:14 7,606.50 7,608.16 7,606.50 7,608.16 805.1K
15:15 7,607.84 7,607.84 7,606.20 7,606.19 824.8K
15:16 7,606.60 7,606.60 7,606.18 7,606.37 773.2K
15:17 7,606.97 7,607.36 7,605.94 7,607.14 980.1K
15:18 7,606.98 7,606.98 7,604.62 7,604.83 954.2K
15:19 7,603.76 7,604.15 7,603.40 7,603.45 901.7K
15:20 7,603.11 7,604.74 7,602.73 7,604.74 1,030.7K
15:21 7,604.65 7,604.65 7,603.14 7,603.13 1,169.2K
15:22 7,603.35 7,603.96 7,603.23 7,603.37 1,086.4K
15:23 7,603.29 7,604.12 7,601.97 7,603.01 1,217.1K
15:24 7,603.33 7,603.48 7,602.72 7,602.77 752.1K
15:25 7,602.04 7,603.01 7,602.04 7,602.20 820.7K
15:26 7,602.44 7,603.05 7,600.94 7,600.99 1,092.5K
15:27 7,600.68 7,600.68 7,600.04 7,600.03 868.1K
15:28 7,599.85 7,601.42 7,599.72 7,601.25 1,199.5K
15:29 7,601.69 7,601.69 7,600.42 7,600.58 968.8K
15:30 7,599.50 7,602.23 7,599.50 7,601.52 1,049.4K
15:31 7,601.69 7,603.52 7,601.69 7,603.45 1,291.9K
15:32 7,603.39 7,604.66 7,603.39 7,604.51 1,058.2K
15:33 7,603.89 7,603.89 7,602.88 7,602.88 1,122.6K
15:34 7,602.32 7,602.62 7,601.00 7,601.00 1,065.6K
15:35 7,600.38 7,600.52 7,598.99 7,598.99 1,156.0K
15:36 7,599.27 7,599.66 7,598.71 7,598.99 987.5K
15:37 7,598.77 7,600.50 7,598.77 7,599.58 1,691.6K
15:38 7,599.36 7,600.04 7,597.68 7,598.59 1,408.6K
15:39 7,598.52 7,599.36 7,597.78 7,597.79 1,186.8K
15:40 7,597.35 7,600.38 7,597.35 7,599.27 1,208.7K
15:41 7,599.52 7,600.30 7,598.21 7,598.29 1,068.7K
15:42 7,598.57 7,598.57 7,597.24 7,598.02 951.4K
15:43 7,597.20 7,598.18 7,596.28 7,598.13 1,108.4K
15:44 7,596.36 7,596.67 7,595.86 7,595.88 1,159.7K
15:45 7,595.97 7,596.51 7,593.65 7,593.82 1,571.7K
15:46 7,593.52 7,596.62 7,593.52 7,596.62 1,389.6K
15:47 7,596.21 7,597.69 7,595.53 7,597.48 1,189.2K
15:48 7,598.09 7,599.55 7,597.96 7,598.13 1,277.8K
15:49 7,597.92 7,599.89 7,597.83 7,599.89 1,369.6K
15:50 7,598.77 7,599.15 7,595.75 7,595.75 2,563.8K
15:51 7,595.59 7,597.21 7,595.52 7,597.18 1,873.9K
15:52 7,597.09 7,598.81 7,596.29 7,598.15 1,859.5K
15:53 7,598.81 7,600.12 7,598.29 7,599.19 1,710.6K
15:54 7,598.42 7,602.36 7,596.54 7,596.54 2,964.6K
15:55 7,593.09 7,594.19 7,592.12 7,592.66 3,380.4K
15:56 7,591.72 7,591.75 7,590.43 7,590.43 3,040.8K
15:57 7,591.57 7,597.32 7,591.57 7,597.32 3,872.9K
15:58 7,596.13 7,597.51 7,595.32 7,597.40 5,228.3K
15:59 7,596.14 7,597.62 7,595.42 7,595.40 87,915.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available