DJ Software & Computer Services

DJUSSV
🏛️ usa →
8,480.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,748.01 7,758.85 7,748.01 7,758.85 11,934.3K
09:31 7,758.44 7,776.40 7,758.44 7,764.00 4,120.2K
09:32 7,761.42 7,774.50 7,761.42 7,774.21 3,036.4K
09:33 7,774.82 7,784.89 7,772.40 7,778.07 2,556.4K
09:34 7,777.32 7,777.32 7,768.81 7,772.15 2,143.0K
09:35 7,773.53 7,775.75 7,765.35 7,772.77 2,214.5K
09:36 7,772.08 7,776.41 7,770.61 7,776.37 2,659.8K
09:37 7,777.26 7,777.26 7,769.61 7,769.61 2,499.9K
09:38 7,769.10 7,769.10 7,763.75 7,767.91 1,965.3K
09:39 7,767.27 7,771.61 7,764.67 7,770.91 1,588.1K
09:40 7,771.04 7,771.04 7,762.19 7,762.19 1,604.5K
09:41 7,760.13 7,760.13 7,755.52 7,759.30 1,682.8K
09:42 7,758.55 7,758.55 7,750.76 7,750.76 1,702.5K
09:43 7,746.06 7,751.61 7,746.06 7,751.61 1,964.4K
09:44 7,751.44 7,753.00 7,744.90 7,744.90 1,821.8K
09:45 7,743.96 7,746.39 7,740.98 7,746.39 2,124.2K
09:46 7,746.26 7,749.56 7,744.21 7,746.67 1,692.2K
09:47 7,745.43 7,755.52 7,744.19 7,754.84 1,486.6K
09:48 7,754.40 7,764.46 7,754.40 7,764.46 1,678.7K
09:49 7,765.93 7,770.09 7,762.34 7,769.25 2,005.3K
09:50 7,770.10 7,770.91 7,768.47 7,769.92 1,824.1K
09:51 7,771.40 7,773.80 7,769.12 7,773.80 1,586.6K
09:52 7,774.23 7,774.23 7,768.79 7,768.79 1,765.0K
09:53 7,769.66 7,773.89 7,765.15 7,773.89 1,615.7K
09:54 7,774.44 7,775.88 7,772.28 7,773.71 1,399.9K
09:55 7,772.27 7,773.30 7,771.09 7,771.29 1,366.2K
09:56 7,772.57 7,773.98 7,770.34 7,773.25 1,370.3K
09:57 7,773.29 7,773.69 7,768.60 7,769.28 1,214.8K
09:58 7,766.93 7,768.60 7,765.81 7,768.01 1,178.8K
09:59 7,768.45 7,771.47 7,768.03 7,769.84 1,154.7K
10:00 7,771.24 7,771.96 7,766.14 7,766.51 1,657.3K
10:01 7,766.23 7,767.48 7,764.01 7,764.01 1,440.8K
10:02 7,762.52 7,765.87 7,762.00 7,765.87 1,136.5K
10:03 7,766.44 7,766.44 7,761.84 7,761.84 1,176.6K
10:04 7,762.46 7,762.81 7,760.51 7,762.78 1,161.0K
10:05 7,763.08 7,765.19 7,761.82 7,764.95 1,078.2K
10:06 7,762.98 7,763.78 7,761.90 7,762.12 991.6K
10:07 7,762.97 7,765.27 7,762.54 7,762.54 1,093.4K
10:08 7,762.17 7,762.17 7,758.04 7,760.03 1,134.0K
10:09 7,760.12 7,760.51 7,758.49 7,760.51 1,073.4K
10:10 7,760.93 7,760.93 7,758.12 7,758.12 1,018.2K
10:11 7,755.74 7,759.61 7,755.62 7,759.61 1,124.4K
10:12 7,759.43 7,759.43 7,753.76 7,753.76 1,119.2K
10:13 7,752.60 7,760.24 7,752.50 7,760.24 1,059.2K
10:14 7,759.12 7,760.17 7,756.72 7,759.53 1,018.3K
10:15 7,759.80 7,762.47 7,759.23 7,761.80 1,035.4K
10:16 7,762.03 7,764.85 7,761.09 7,764.85 918.3K
10:17 7,764.52 7,766.96 7,764.52 7,765.74 1,664.7K
10:18 7,764.89 7,767.08 7,764.31 7,767.08 1,062.4K
10:19 7,766.85 7,769.00 7,766.77 7,769.00 1,042.8K
10:20 7,768.69 7,768.69 7,766.30 7,766.43 1,187.3K
10:21 7,769.84 7,772.23 7,767.99 7,768.82 1,613.8K
10:22 7,768.95 7,771.80 7,768.95 7,771.65 1,139.8K
10:23 7,772.66 7,775.16 7,772.66 7,773.97 1,329.7K
10:24 7,774.47 7,774.76 7,772.19 7,773.63 1,287.6K
10:25 7,774.38 7,776.30 7,771.25 7,771.25 1,147.2K
10:26 7,772.24 7,773.10 7,771.17 7,772.15 1,004.7K
10:27 7,771.02 7,771.36 7,766.16 7,766.16 1,035.9K
10:28 7,765.04 7,765.04 7,759.25 7,760.67 1,036.1K
10:29 7,758.80 7,760.40 7,756.97 7,760.40 1,116.8K
10:30 7,758.15 7,759.27 7,755.57 7,758.25 1,346.9K
10:31 7,758.03 7,760.78 7,757.02 7,759.09 1,036.0K
10:32 7,758.79 7,760.49 7,755.66 7,760.49 1,146.6K
10:33 7,760.24 7,762.76 7,759.53 7,759.50 1,801.2K
10:34 7,759.23 7,759.23 7,757.48 7,758.27 825.2K
10:35 7,757.99 7,761.04 7,757.80 7,760.43 1,221.3K
10:36 7,761.09 7,761.09 7,755.76 7,755.76 1,279.0K
10:37 7,755.90 7,757.48 7,754.82 7,757.17 1,202.5K
10:38 7,757.67 7,759.25 7,756.90 7,759.25 1,048.1K
10:39 7,758.43 7,758.88 7,756.39 7,758.47 907.5K
10:40 7,758.36 7,758.36 7,755.92 7,758.24 1,063.7K
10:41 7,758.92 7,761.26 7,758.73 7,759.92 1,164.7K
10:42 7,759.06 7,762.20 7,759.06 7,762.20 1,233.0K
10:43 7,762.87 7,765.91 7,762.87 7,765.91 1,386.3K
10:44 7,765.46 7,766.12 7,763.21 7,766.12 1,345.4K
10:45 7,766.86 7,771.49 7,766.70 7,771.49 1,056.5K
10:46 7,772.34 7,775.80 7,772.34 7,775.05 1,255.6K
10:47 7,775.93 7,776.00 7,774.91 7,775.33 1,044.9K
10:48 7,776.12 7,777.56 7,774.50 7,777.56 1,002.4K
10:49 7,777.40 7,778.26 7,775.25 7,776.18 1,368.0K
10:50 7,777.19 7,778.24 7,776.31 7,778.24 949.3K
10:51 7,778.28 7,781.37 7,777.78 7,781.37 1,100.3K
10:52 7,781.57 7,783.31 7,780.20 7,783.31 986.7K
10:53 7,783.83 7,784.16 7,782.24 7,784.10 1,001.9K
10:54 7,782.87 7,782.87 7,780.79 7,780.79 1,044.3K
10:55 7,780.76 7,782.84 7,779.60 7,782.25 1,113.6K
10:56 7,783.54 7,783.54 7,780.32 7,780.32 1,021.6K
10:57 7,780.11 7,782.06 7,779.30 7,782.06 797.5K
10:58 7,782.72 7,783.95 7,782.35 7,783.95 1,129.5K
10:59 7,783.83 7,784.00 7,782.71 7,783.75 951.6K
11:00 7,783.67 7,783.67 7,780.75 7,781.61 1,081.4K
11:01 7,781.51 7,782.39 7,779.60 7,779.60 897.4K
11:02 7,778.80 7,780.99 7,776.17 7,780.85 957.1K
11:03 7,780.08 7,786.25 7,778.14 7,786.25 885.2K
11:04 7,785.70 7,788.20 7,784.79 7,784.79 982.2K
11:05 7,783.73 7,783.73 7,779.92 7,779.92 819.9K
11:06 7,780.68 7,782.91 7,780.68 7,782.90 649.5K
11:07 7,785.19 7,789.36 7,785.19 7,789.36 802.6K
11:08 7,790.48 7,792.06 7,789.50 7,791.94 894.8K
11:09 7,791.42 7,791.42 7,786.95 7,786.95 1,064.4K
11:10 7,786.96 7,788.63 7,785.70 7,786.32 755.9K
11:11 7,786.83 7,787.10 7,783.96 7,783.95 934.4K
11:12 7,783.38 7,786.96 7,783.38 7,786.96 703.7K
11:13 7,786.42 7,790.28 7,785.92 7,789.39 1,589.4K
11:14 7,789.32 7,792.54 7,789.24 7,792.54 1,237.0K
11:15 7,793.43 7,795.33 7,792.82 7,794.93 1,335.4K
11:16 7,796.03 7,798.59 7,796.03 7,797.56 904.1K
11:17 7,797.83 7,798.22 7,795.86 7,797.29 923.4K
11:18 7,797.37 7,797.37 7,793.63 7,794.49 788.8K
11:19 7,794.58 7,794.58 7,792.20 7,792.95 716.0K
11:20 7,792.94 7,793.32 7,791.89 7,792.21 663.2K
11:21 7,790.67 7,791.05 7,788.50 7,790.83 882.8K
11:22 7,790.62 7,790.93 7,789.10 7,789.10 675.4K
11:23 7,788.95 7,792.00 7,788.95 7,792.00 594.3K
11:24 7,791.71 7,791.71 7,789.37 7,789.37 799.9K
11:25 7,789.64 7,789.64 7,785.07 7,785.07 707.2K
11:26 7,784.09 7,787.41 7,783.99 7,787.41 783.9K
11:27 7,787.49 7,789.61 7,787.03 7,788.11 600.4K
11:28 7,787.93 7,791.59 7,787.77 7,791.59 646.0K
11:29 7,791.84 7,792.27 7,791.62 7,792.01 740.3K
11:30 7,792.52 7,793.84 7,791.13 7,791.87 696.8K
11:31 7,791.97 7,791.97 7,788.15 7,788.30 698.2K
11:32 7,787.67 7,788.02 7,786.74 7,787.34 584.7K
11:33 7,787.98 7,787.98 7,784.81 7,785.60 513.0K
11:34 7,785.95 7,787.84 7,785.95 7,786.34 483.0K
11:35 7,785.70 7,786.75 7,784.04 7,785.64 663.9K
11:36 7,785.33 7,787.83 7,785.16 7,787.83 656.4K
11:37 7,787.75 7,788.80 7,787.21 7,787.32 661.9K
11:38 7,787.72 7,788.95 7,787.11 7,788.95 503.1K
11:39 7,789.25 7,789.75 7,786.91 7,786.91 778.0K
11:40 7,786.47 7,787.19 7,786.43 7,786.93 846.0K
11:41 7,787.84 7,789.23 7,786.29 7,788.07 1,412.1K
11:42 7,788.27 7,788.27 7,786.41 7,786.99 733.4K
11:43 7,788.06 7,790.23 7,788.06 7,789.94 869.2K
11:44 7,789.24 7,789.24 7,785.51 7,785.52 736.4K
11:45 7,785.87 7,785.87 7,781.36 7,781.62 670.9K
11:46 7,781.41 7,783.64 7,781.22 7,781.52 688.2K
11:47 7,781.64 7,783.54 7,781.64 7,783.54 629.8K
11:48 7,783.40 7,784.22 7,783.40 7,783.81 1,034.7K
11:49 7,783.72 7,784.67 7,783.57 7,784.63 638.2K
11:50 7,784.85 7,785.21 7,784.06 7,784.06 650.7K
11:51 7,784.27 7,787.45 7,784.12 7,787.45 911.1K
11:52 7,787.22 7,787.49 7,786.24 7,786.55 755.7K
11:53 7,786.36 7,787.16 7,785.93 7,786.46 942.6K
11:54 7,786.95 7,786.95 7,784.89 7,786.36 989.0K
11:55 7,787.25 7,787.59 7,784.63 7,785.05 970.1K
11:56 7,784.50 7,786.51 7,783.94 7,786.48 909.3K
11:57 7,786.66 7,786.66 7,784.85 7,786.57 614.1K
11:58 7,785.77 7,787.45 7,785.77 7,787.45 655.0K
11:59 7,788.12 7,788.23 7,786.97 7,788.05 660.1K
12:00 7,787.48 7,787.59 7,785.32 7,785.91 725.3K
12:01 7,785.94 7,787.06 7,785.94 7,786.10 598.9K
12:02 7,785.74 7,786.31 7,784.94 7,785.81 681.8K
12:03 7,785.54 7,785.54 7,784.07 7,784.15 755.5K
12:04 7,783.90 7,785.32 7,783.90 7,784.42 578.2K
12:05 7,784.85 7,786.60 7,784.85 7,786.60 841.6K
12:06 7,787.70 7,788.72 7,786.82 7,788.52 517.6K
12:07 7,788.50 7,793.46 7,788.50 7,793.46 826.6K
12:08 7,793.23 7,794.28 7,793.23 7,793.83 696.9K
12:09 7,794.03 7,797.32 7,793.91 7,797.12 601.3K
12:10 7,797.60 7,800.01 7,797.08 7,800.01 933.5K
12:11 7,799.78 7,799.85 7,797.88 7,797.88 843.9K
12:12 7,797.52 7,798.82 7,796.94 7,798.82 790.0K
12:13 7,798.79 7,799.08 7,798.22 7,798.95 621.1K
12:14 7,799.11 7,799.11 7,797.20 7,798.33 596.1K
12:15 7,798.29 7,798.92 7,797.05 7,797.05 581.4K
12:16 7,795.89 7,795.89 7,793.58 7,793.78 789.0K
12:17 7,793.89 7,794.70 7,793.62 7,794.22 847.6K
12:18 7,794.67 7,795.90 7,794.56 7,795.18 778.6K
12:19 7,794.89 7,794.89 7,793.92 7,793.97 655.6K
12:20 7,794.07 7,795.15 7,793.42 7,795.15 630.1K
12:21 7,794.74 7,795.46 7,794.54 7,795.32 756.2K
12:22 7,795.92 7,795.92 7,793.92 7,794.11 477.1K
12:23 7,793.51 7,795.26 7,793.51 7,794.22 542.4K
12:24 7,794.75 7,795.07 7,793.84 7,794.66 438.8K
12:25 7,794.24 7,795.12 7,792.10 7,795.12 614.2K
12:26 7,795.13 7,795.35 7,791.55 7,791.55 515.2K
12:27 7,791.00 7,791.00 7,788.95 7,789.90 419.8K
12:28 7,789.58 7,791.70 7,789.58 7,791.69 515.3K
12:29 7,791.74 7,791.99 7,790.47 7,790.47 382.7K
12:30 7,790.65 7,791.44 7,789.81 7,791.00 537.5K
12:31 7,790.86 7,791.16 7,788.32 7,788.32 637.8K
12:32 7,787.72 7,789.94 7,787.72 7,788.79 589.7K
12:33 7,789.08 7,790.35 7,789.04 7,789.21 488.4K
12:34 7,788.98 7,789.48 7,788.48 7,788.63 380.6K
12:35 7,788.06 7,789.74 7,787.36 7,789.06 560.5K
12:36 7,789.41 7,789.41 7,787.87 7,789.02 446.7K
12:37 7,789.12 7,791.34 7,789.12 7,790.92 598.1K
12:38 7,791.16 7,791.34 7,790.52 7,790.81 416.8K
12:39 7,791.27 7,791.35 7,790.21 7,790.92 535.3K
12:40 7,790.95 7,793.80 7,790.93 7,793.80 766.1K
12:41 7,795.06 7,796.57 7,794.70 7,796.45 545.3K
12:42 7,796.81 7,796.81 7,795.38 7,795.80 524.7K
12:43 7,795.68 7,796.24 7,794.32 7,794.42 450.0K
12:44 7,794.37 7,794.37 7,791.02 7,791.09 476.5K
12:45 7,790.36 7,790.90 7,789.89 7,789.88 516.8K
12:46 7,789.09 7,790.43 7,788.82 7,790.25 566.2K
12:47 7,790.43 7,791.19 7,789.69 7,789.69 337.8K
12:48 7,789.94 7,791.22 7,789.57 7,791.22 378.8K
12:49 7,791.77 7,792.92 7,791.77 7,792.33 963.1K
12:50 7,792.59 7,793.26 7,791.80 7,792.47 570.0K
12:51 7,792.83 7,792.90 7,792.20 7,792.22 475.4K
12:52 7,793.09 7,793.61 7,792.43 7,792.51 501.0K
12:53 7,792.53 7,792.86 7,792.16 7,792.86 425.7K
12:54 7,793.12 7,793.46 7,792.58 7,793.21 910.3K
12:55 7,792.96 7,792.96 7,791.75 7,793.03 771.2K
12:56 7,793.45 7,795.87 7,793.45 7,795.87 558.1K
12:57 7,796.42 7,796.92 7,795.94 7,796.80 585.2K
12:58 7,796.66 7,796.66 7,792.96 7,793.13 601.1K
12:59 7,793.40 7,794.02 7,793.32 7,793.53 483.0K
13:00 7,793.26 7,795.28 7,793.26 7,795.26 631.4K
13:01 7,795.50 7,796.99 7,795.50 7,796.36 578.3K
13:02 7,795.79 7,797.00 7,794.97 7,797.00 675.7K
13:03 7,797.10 7,797.74 7,796.59 7,796.79 643.7K
13:04 7,796.91 7,797.56 7,796.81 7,797.56 499.0K
13:05 7,797.84 7,798.35 7,797.08 7,797.29 710.2K
13:06 7,797.22 7,797.36 7,795.94 7,796.93 637.2K
13:07 7,797.27 7,797.90 7,797.21 7,797.45 527.0K
13:08 7,797.52 7,798.48 7,797.52 7,798.47 440.3K
13:09 7,798.54 7,800.07 7,798.54 7,799.42 590.3K
13:10 7,799.47 7,799.56 7,799.08 7,799.30 443.0K
13:11 7,800.10 7,801.39 7,800.10 7,801.01 543.5K
13:12 7,801.07 7,801.07 7,799.54 7,801.08 513.6K
13:13 7,801.50 7,802.53 7,801.21 7,801.21 593.5K
13:14 7,801.10 7,801.18 7,800.08 7,800.78 521.9K
13:15 7,800.76 7,801.89 7,800.10 7,801.89 532.2K
13:16 7,801.61 7,801.78 7,798.28 7,798.28 555.5K
13:17 7,798.46 7,800.87 7,798.46 7,800.87 722.3K
13:18 7,801.16 7,802.26 7,801.16 7,801.81 665.3K
13:19 7,801.88 7,803.24 7,801.88 7,801.85 530.1K
13:20 7,801.88 7,802.37 7,801.32 7,802.11 433.4K
13:21 7,802.45 7,803.03 7,799.15 7,799.15 570.3K
13:22 7,799.24 7,799.78 7,798.55 7,798.62 531.4K
13:23 7,798.52 7,799.40 7,797.73 7,797.69 489.1K
13:24 7,797.58 7,798.68 7,797.58 7,798.37 502.4K
13:25 7,798.40 7,800.32 7,797.14 7,797.14 527.9K
13:26 7,797.44 7,797.53 7,795.69 7,796.20 555.8K
13:27 7,796.21 7,797.83 7,796.21 7,797.83 719.7K
13:28 7,798.10 7,798.28 7,797.07 7,797.19 414.4K
13:29 7,796.74 7,797.01 7,796.64 7,796.85 619.9K
13:30 7,796.73 7,797.34 7,795.95 7,796.46 454.1K
13:31 7,796.04 7,799.00 7,796.04 7,797.91 786.9K
13:32 7,797.84 7,799.57 7,797.35 7,799.44 573.9K
13:33 7,799.14 7,799.67 7,798.61 7,799.52 803.8K
13:34 7,799.65 7,799.90 7,797.35 7,798.67 981.8K
13:35 7,799.05 7,799.62 7,798.34 7,799.62 582.6K
13:36 7,799.89 7,800.40 7,799.78 7,800.16 654.7K
13:37 7,800.11 7,801.37 7,800.11 7,801.38 573.9K
13:38 7,801.10 7,801.10 7,798.98 7,799.93 443.9K
13:39 7,799.91 7,800.68 7,799.54 7,800.59 579.4K
13:40 7,800.43 7,800.43 7,797.09 7,797.14 580.2K
13:41 7,797.14 7,797.14 7,796.06 7,796.81 573.2K
13:42 7,796.41 7,797.45 7,795.22 7,795.22 766.5K
13:43 7,794.93 7,797.24 7,794.93 7,797.04 479.7K
13:44 7,796.74 7,796.97 7,796.00 7,796.49 575.4K
13:45 7,796.17 7,796.17 7,795.15 7,795.15 444.8K
13:46 7,794.24 7,794.24 7,792.73 7,793.40 959.0K
13:47 7,793.06 7,793.51 7,791.12 7,791.12 482.8K
13:48 7,791.24 7,793.34 7,791.24 7,793.34 504.2K
13:49 7,793.59 7,794.53 7,793.01 7,794.19 696.7K
13:50 7,794.24 7,796.59 7,793.25 7,796.59 700.3K
13:51 7,796.39 7,797.28 7,795.51 7,797.28 530.7K
13:52 7,796.87 7,798.32 7,796.87 7,797.72 613.3K
13:53 7,797.40 7,798.46 7,797.40 7,797.78 560.9K
13:54 7,797.61 7,797.75 7,796.49 7,797.59 465.7K
13:55 7,798.03 7,798.11 7,797.08 7,797.09 469.1K
13:56 7,796.67 7,797.17 7,795.95 7,796.67 522.0K
13:57 7,796.91 7,796.91 7,795.68 7,796.65 461.0K
13:58 7,797.43 7,798.47 7,797.43 7,797.65 471.8K
13:59 7,797.77 7,798.56 7,797.13 7,797.13 679.8K
14:00 7,796.55 7,797.32 7,796.55 7,797.01 784.1K
14:01 7,797.36 7,797.36 7,795.34 7,795.56 557.1K
14:02 7,795.56 7,795.56 7,792.74 7,792.72 676.8K
14:03 7,792.26 7,792.26 7,790.34 7,790.68 528.0K
14:04 7,791.06 7,794.53 7,791.06 7,794.30 659.2K
14:05 7,794.31 7,795.86 7,794.31 7,795.86 711.4K
14:06 7,796.06 7,797.06 7,795.71 7,796.21 477.1K
14:07 7,796.57 7,796.57 7,794.91 7,795.05 479.3K
14:08 7,794.73 7,795.58 7,794.73 7,795.59 412.5K
14:09 7,795.98 7,798.75 7,795.98 7,798.49 628.6K
14:10 7,798.66 7,799.38 7,797.31 7,799.38 439.2K
14:11 7,799.33 7,799.81 7,797.39 7,797.39 639.5K
14:12 7,797.29 7,797.47 7,796.20 7,796.46 413.3K
14:13 7,796.58 7,797.36 7,796.26 7,796.60 393.6K
14:14 7,796.76 7,797.60 7,796.69 7,797.51 453.2K
14:15 7,797.56 7,797.56 7,795.64 7,796.06 539.6K
14:16 7,796.28 7,796.98 7,795.51 7,795.71 444.0K
14:17 7,795.58 7,796.51 7,795.58 7,796.19 599.3K
14:18 7,796.28 7,797.11 7,795.02 7,795.02 662.0K
14:19 7,796.43 7,797.25 7,795.52 7,795.52 677.0K
14:20 7,794.92 7,796.17 7,794.55 7,796.15 548.1K
14:21 7,796.61 7,798.38 7,796.61 7,798.10 461.6K
14:22 7,797.46 7,798.99 7,797.33 7,798.99 718.6K
14:23 7,798.97 7,798.97 7,797.88 7,798.86 691.5K
14:24 7,799.13 7,799.63 7,799.13 7,799.53 685.2K
14:25 7,800.06 7,800.06 7,798.93 7,800.08 596.1K
14:26 7,800.03 7,802.76 7,800.03 7,801.84 847.7K
14:27 7,801.34 7,801.82 7,800.87 7,801.74 550.8K
14:28 7,801.89 7,802.87 7,801.74 7,802.26 458.1K
14:29 7,801.87 7,803.07 7,801.39 7,801.90 929.4K
14:30 7,801.47 7,801.55 7,800.59 7,800.59 619.9K
14:31 7,800.36 7,801.05 7,800.02 7,801.05 495.6K
14:32 7,801.64 7,801.64 7,800.99 7,801.46 507.8K
14:33 7,801.51 7,801.96 7,800.63 7,801.28 513.6K
14:34 7,800.80 7,802.05 7,800.80 7,801.62 513.9K
14:35 7,801.40 7,802.40 7,801.09 7,802.40 444.5K
14:36 7,802.78 7,802.99 7,802.19 7,802.34 530.7K
14:37 7,802.24 7,802.92 7,801.36 7,801.36 635.1K
14:38 7,801.84 7,802.78 7,801.57 7,801.85 579.1K
14:39 7,802.17 7,802.26 7,800.09 7,800.31 495.2K
14:40 7,800.18 7,801.50 7,800.18 7,801.50 476.0K
14:41 7,801.00 7,801.68 7,800.84 7,801.02 868.4K
14:42 7,801.15 7,802.82 7,800.99 7,802.12 501.8K
14:43 7,801.35 7,801.62 7,801.17 7,801.26 468.1K
14:44 7,801.01 7,801.61 7,801.01 7,801.33 522.1K
14:45 7,801.19 7,802.23 7,800.92 7,801.93 558.7K
14:46 7,802.13 7,802.13 7,800.52 7,801.36 600.6K
14:47 7,800.46 7,801.84 7,800.46 7,801.84 667.0K
14:48 7,802.06 7,802.27 7,801.20 7,801.20 521.3K
14:49 7,800.74 7,800.74 7,799.87 7,800.66 771.0K
14:50 7,800.54 7,800.71 7,799.00 7,799.06 818.6K
14:51 7,799.07 7,799.07 7,798.42 7,798.80 482.2K
14:52 7,798.76 7,800.47 7,798.76 7,800.47 655.0K
14:53 7,800.57 7,801.15 7,800.57 7,801.15 514.2K
14:54 7,800.99 7,801.40 7,800.81 7,801.01 563.7K
14:55 7,801.02 7,802.46 7,800.86 7,801.84 729.1K
14:56 7,801.36 7,801.36 7,798.46 7,798.46 804.7K
14:57 7,797.67 7,797.67 7,796.37 7,797.45 719.5K
14:58 7,797.61 7,797.99 7,796.78 7,797.22 599.2K
14:59 7,796.90 7,796.90 7,795.34 7,795.49 463.5K
15:00 7,795.68 7,796.55 7,795.17 7,796.01 783.8K
15:01 7,796.13 7,796.72 7,795.24 7,795.24 921.6K
15:02 7,795.09 7,796.55 7,794.66 7,794.66 758.9K
15:03 7,794.15 7,795.12 7,794.15 7,794.69 613.3K
15:04 7,795.09 7,796.82 7,795.09 7,796.82 764.1K
15:05 7,796.56 7,796.99 7,795.98 7,796.56 696.3K
15:06 7,796.51 7,796.63 7,795.24 7,795.49 825.0K
15:07 7,795.23 7,796.08 7,795.00 7,795.28 745.7K
15:08 7,795.30 7,795.92 7,795.24 7,795.71 724.8K
15:09 7,795.01 7,796.51 7,795.01 7,795.73 644.3K
15:10 7,795.51 7,795.75 7,795.11 7,795.16 656.9K
15:11 7,793.99 7,795.77 7,793.83 7,795.38 532.0K
15:12 7,795.13 7,796.01 7,794.79 7,795.62 506.3K
15:13 7,795.42 7,796.45 7,794.87 7,796.32 648.3K
15:14 7,796.53 7,797.61 7,796.33 7,796.33 829.2K
15:15 7,796.73 7,796.73 7,796.42 7,796.53 645.9K
15:16 7,796.18 7,796.18 7,793.90 7,794.02 715.8K
15:17 7,793.95 7,794.86 7,793.95 7,794.45 539.0K
15:18 7,794.96 7,796.34 7,794.92 7,795.82 602.9K
15:19 7,795.64 7,796.06 7,795.13 7,796.06 512.7K
15:20 7,795.97 7,797.14 7,795.17 7,796.49 1,324.1K
15:21 7,796.86 7,796.99 7,793.71 7,794.06 1,147.2K
15:22 7,793.99 7,794.40 7,793.30 7,793.84 552.9K
15:23 7,794.26 7,794.26 7,793.23 7,793.27 645.9K
15:24 7,792.23 7,793.38 7,791.43 7,793.40 618.8K
15:25 7,793.14 7,794.72 7,793.14 7,794.57 716.3K
15:26 7,795.68 7,797.46 7,795.68 7,795.95 954.0K
15:27 7,795.96 7,796.24 7,795.72 7,795.92 689.1K
15:28 7,795.84 7,795.96 7,794.83 7,795.24 585.3K
15:29 7,795.80 7,795.80 7,794.41 7,794.41 745.5K
15:30 7,793.21 7,794.44 7,792.45 7,792.45 934.9K
15:31 7,792.76 7,794.42 7,792.74 7,793.65 977.7K
15:32 7,793.58 7,795.64 7,793.58 7,794.12 1,384.8K
15:33 7,794.16 7,794.16 7,792.45 7,793.56 1,651.3K
15:34 7,793.48 7,793.95 7,793.32 7,793.25 979.5K
15:35 7,792.95 7,795.24 7,792.53 7,795.06 1,283.6K
15:36 7,795.75 7,796.14 7,795.52 7,795.90 1,049.2K
15:37 7,795.84 7,795.98 7,795.14 7,795.54 1,095.0K
15:38 7,795.25 7,795.65 7,794.52 7,794.52 1,105.8K
15:39 7,794.45 7,794.45 7,793.22 7,793.33 692.6K
15:40 7,793.18 7,793.94 7,792.90 7,793.89 946.6K
15:41 7,793.48 7,794.31 7,792.17 7,792.17 1,348.6K
15:42 7,792.43 7,793.34 7,792.22 7,792.63 1,104.7K
15:43 7,792.46 7,793.45 7,792.11 7,792.70 914.1K
15:44 7,792.71 7,793.76 7,792.59 7,793.76 1,018.4K
15:45 7,793.15 7,793.15 7,790.70 7,790.70 1,297.5K
15:46 7,790.43 7,792.37 7,790.07 7,792.36 1,184.6K
15:47 7,792.12 7,793.44 7,792.12 7,792.73 1,291.6K
15:48 7,791.82 7,792.62 7,791.82 7,792.60 1,216.6K
15:49 7,792.06 7,793.87 7,792.06 7,793.51 1,386.3K
15:50 7,794.06 7,794.80 7,793.56 7,793.89 2,059.7K
15:51 7,793.13 7,793.27 7,791.20 7,791.74 1,753.3K
15:52 7,792.47 7,794.08 7,792.04 7,793.56 1,804.9K
15:53 7,794.10 7,794.85 7,793.81 7,794.43 2,172.0K
15:54 7,795.10 7,795.98 7,794.27 7,795.10 2,458.5K
15:55 7,794.40 7,796.16 7,794.40 7,795.14 3,817.2K
15:56 7,796.03 7,796.03 7,793.23 7,793.23 2,962.9K
15:57 7,793.58 7,793.58 7,792.25 7,793.05 3,741.7K
15:58 7,793.71 7,796.55 7,793.71 7,796.28 5,125.1K
15:59 7,796.68 7,797.46 7,794.80 7,795.00 57,796.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available