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 7,814.71 7,821.68 7,814.71 7,815.84 20,212.8K
09:31 7,819.47 7,824.25 7,815.28 7,819.45 2,620.2K
09:32 7,823.05 7,823.05 7,804.66 7,804.66 2,420.8K
09:33 7,804.95 7,811.25 7,803.93 7,808.13 2,782.9K
09:34 7,809.05 7,814.40 7,807.88 7,812.00 2,044.6K
09:35 7,814.30 7,815.85 7,812.78 7,813.67 2,578.6K
09:36 7,812.58 7,814.53 7,805.59 7,805.88 1,911.7K
09:37 7,806.06 7,812.57 7,804.49 7,812.57 1,590.5K
09:38 7,812.66 7,813.58 7,808.89 7,811.63 1,438.2K
09:39 7,813.07 7,815.24 7,812.11 7,813.15 1,544.7K
09:40 7,812.45 7,814.35 7,810.60 7,811.37 1,592.5K
09:41 7,811.58 7,813.87 7,809.89 7,813.56 2,010.6K
09:42 7,814.47 7,818.01 7,814.47 7,817.72 1,961.9K
09:43 7,817.75 7,823.99 7,817.75 7,821.03 2,027.0K
09:44 7,821.65 7,824.14 7,821.02 7,824.14 1,293.2K
09:45 7,823.20 7,827.11 7,823.20 7,825.89 1,547.9K
09:46 7,825.88 7,828.56 7,823.80 7,824.97 1,587.9K
09:47 7,824.52 7,824.52 7,818.97 7,819.64 1,412.3K
09:48 7,820.83 7,824.54 7,820.55 7,822.99 1,619.7K
09:49 7,823.18 7,827.45 7,822.80 7,826.97 2,299.6K
09:50 7,829.17 7,831.40 7,827.67 7,830.90 1,692.1K
09:51 7,830.30 7,832.40 7,830.06 7,831.99 1,391.4K
09:52 7,831.83 7,832.01 7,829.84 7,830.35 1,428.6K
09:53 7,831.58 7,832.91 7,830.72 7,831.41 1,528.4K
09:54 7,830.72 7,832.35 7,830.72 7,831.95 1,601.3K
09:55 7,832.02 7,835.17 7,828.86 7,833.21 1,811.6K
09:56 7,834.13 7,834.13 7,832.03 7,833.24 1,405.5K
09:57 7,832.97 7,832.97 7,831.45 7,832.87 1,576.9K
09:58 7,831.86 7,833.20 7,830.25 7,832.52 1,447.7K
09:59 7,831.94 7,832.44 7,829.02 7,831.24 1,230.7K
10:00 7,833.27 7,837.59 7,832.84 7,837.59 2,115.1K
10:01 7,837.48 7,841.62 7,836.03 7,841.62 1,505.9K
10:02 7,841.61 7,842.99 7,838.40 7,841.99 1,915.4K
10:03 7,841.36 7,841.91 7,838.42 7,838.67 1,428.5K
10:04 7,838.48 7,841.62 7,838.13 7,841.04 1,260.5K
10:05 7,842.09 7,844.92 7,842.09 7,844.19 1,674.8K
10:06 7,844.27 7,844.37 7,840.46 7,841.68 1,766.5K
10:07 7,842.18 7,843.12 7,839.71 7,843.12 1,582.1K
10:08 7,843.18 7,844.20 7,842.23 7,844.20 1,109.8K
10:09 7,844.38 7,844.38 7,840.33 7,840.33 1,388.4K
10:10 7,840.93 7,841.94 7,837.65 7,838.21 1,255.7K
10:11 7,838.05 7,838.05 7,832.90 7,832.90 1,362.7K
10:12 7,832.80 7,835.97 7,831.70 7,835.97 1,037.8K
10:13 7,836.41 7,838.52 7,834.17 7,838.52 1,071.1K
10:14 7,838.32 7,839.92 7,836.99 7,839.28 1,325.0K
10:15 7,838.09 7,838.64 7,836.05 7,837.33 1,640.3K
10:16 7,838.52 7,838.72 7,836.55 7,837.54 1,068.5K
10:17 7,838.13 7,840.79 7,837.87 7,840.75 1,271.3K
10:18 7,839.24 7,840.12 7,837.62 7,837.75 949.2K
10:19 7,837.81 7,838.37 7,836.84 7,836.85 1,148.8K
10:20 7,836.80 7,836.80 7,833.29 7,833.58 1,411.5K
10:21 7,832.42 7,833.50 7,831.43 7,832.32 1,352.3K
10:22 7,831.81 7,832.03 7,829.66 7,829.66 1,629.8K
10:23 7,827.11 7,829.35 7,825.79 7,826.73 1,570.6K
10:24 7,827.44 7,830.46 7,827.08 7,830.46 1,346.6K
10:25 7,830.74 7,831.97 7,829.32 7,831.97 1,195.3K
10:26 7,832.39 7,836.25 7,831.41 7,836.25 1,372.9K
10:27 7,835.47 7,841.89 7,834.27 7,839.66 1,257.9K
10:28 7,838.70 7,839.19 7,836.79 7,838.23 1,178.8K
10:29 7,838.15 7,842.39 7,838.15 7,841.99 1,293.7K
10:30 7,841.38 7,841.91 7,839.54 7,841.76 1,482.2K
10:31 7,841.62 7,842.07 7,840.27 7,841.20 1,158.8K
10:32 7,841.70 7,845.24 7,841.70 7,845.24 1,144.2K
10:33 7,845.27 7,848.53 7,845.08 7,848.53 1,180.1K
10:34 7,848.84 7,850.97 7,848.38 7,848.99 1,191.5K
10:35 7,849.11 7,849.11 7,847.09 7,847.55 1,160.8K
10:36 7,846.60 7,852.06 7,846.60 7,851.22 1,222.0K
10:37 7,851.93 7,851.93 7,849.83 7,849.76 1,108.9K
10:38 7,849.31 7,849.48 7,845.76 7,846.36 1,152.5K
10:39 7,845.91 7,847.91 7,845.91 7,846.41 938.9K
10:40 7,845.60 7,847.03 7,844.83 7,846.48 1,004.3K
10:41 7,846.10 7,847.06 7,844.75 7,845.17 1,097.5K
10:42 7,844.98 7,849.13 7,843.75 7,849.13 1,109.7K
10:43 7,850.17 7,850.80 7,847.66 7,847.66 1,106.9K
10:44 7,846.86 7,847.82 7,846.28 7,846.45 1,123.5K
10:45 7,846.70 7,848.12 7,846.70 7,847.14 978.9K
10:46 7,847.00 7,849.75 7,847.00 7,849.75 1,165.7K
10:47 7,849.78 7,850.55 7,848.51 7,848.93 999.8K
10:48 7,849.12 7,849.12 7,847.07 7,848.77 1,515.6K
10:49 7,849.45 7,852.59 7,849.11 7,852.28 1,402.5K
10:50 7,853.19 7,853.81 7,852.49 7,853.38 1,141.3K
10:51 7,853.48 7,853.93 7,849.59 7,849.59 1,180.5K
10:52 7,848.64 7,851.42 7,848.64 7,851.42 973.6K
10:53 7,851.14 7,851.14 7,849.10 7,849.42 977.3K
10:54 7,849.87 7,850.24 7,847.67 7,848.21 1,084.6K
10:55 7,847.89 7,850.16 7,847.09 7,850.16 1,219.5K
10:56 7,850.51 7,853.51 7,850.51 7,853.51 1,195.2K
10:57 7,853.61 7,854.98 7,853.14 7,854.98 966.2K
10:58 7,854.32 7,855.58 7,852.32 7,852.32 810.4K
10:59 7,852.55 7,854.32 7,852.28 7,853.84 760.5K
11:00 7,854.36 7,858.88 7,854.36 7,858.80 1,033.0K
11:01 7,858.30 7,860.06 7,858.30 7,859.66 1,126.2K
11:02 7,858.76 7,859.65 7,856.98 7,856.98 945.2K
11:03 7,857.14 7,857.57 7,856.28 7,857.36 1,054.3K
11:04 7,857.87 7,860.63 7,857.81 7,860.13 892.6K
11:05 7,860.62 7,866.61 7,860.62 7,866.54 1,296.7K
11:06 7,868.00 7,869.05 7,866.86 7,866.86 942.6K
11:07 7,866.70 7,866.70 7,863.53 7,865.20 887.7K
11:08 7,865.81 7,866.15 7,862.99 7,862.99 981.5K
11:09 7,862.76 7,865.07 7,862.76 7,864.73 953.9K
11:10 7,864.53 7,865.64 7,862.67 7,862.99 1,386.1K
11:11 7,862.59 7,865.44 7,861.95 7,865.21 1,347.3K
11:12 7,865.50 7,867.98 7,865.50 7,867.98 893.4K
11:13 7,868.41 7,870.83 7,867.82 7,867.82 974.8K
11:14 7,867.63 7,868.17 7,866.36 7,868.17 844.2K
11:15 7,868.03 7,870.81 7,868.03 7,870.84 919.0K
11:16 7,870.92 7,870.92 7,869.03 7,869.03 892.8K
11:17 7,869.27 7,869.27 7,865.28 7,865.28 718.3K
11:18 7,864.73 7,865.41 7,863.12 7,863.07 632.3K
11:19 7,864.45 7,866.91 7,863.56 7,864.76 1,432.4K
11:20 7,864.44 7,866.23 7,864.02 7,864.02 1,186.9K
11:21 7,863.37 7,863.63 7,861.96 7,862.91 955.6K
11:22 7,862.97 7,864.79 7,862.41 7,864.70 1,062.1K
11:23 7,864.80 7,865.69 7,863.64 7,865.46 780.1K
11:24 7,865.63 7,869.01 7,865.29 7,868.03 893.4K
11:25 7,868.22 7,869.07 7,865.95 7,867.34 763.6K
11:26 7,867.83 7,867.83 7,865.76 7,867.59 794.9K
11:27 7,867.38 7,867.59 7,866.62 7,867.59 735.8K
11:28 7,868.33 7,868.33 7,864.45 7,864.66 800.8K
11:29 7,863.81 7,864.78 7,863.81 7,864.81 767.5K
11:30 7,864.58 7,865.79 7,864.18 7,864.18 671.2K
11:31 7,863.66 7,864.75 7,862.08 7,862.71 760.4K
11:32 7,862.85 7,865.52 7,862.21 7,864.73 852.1K
11:33 7,864.40 7,866.84 7,864.10 7,866.30 1,948.9K
11:34 7,866.38 7,866.38 7,863.79 7,863.79 862.3K
11:35 7,863.56 7,866.62 7,863.56 7,866.62 862.1K
11:36 7,866.55 7,867.58 7,865.96 7,867.27 938.1K
11:37 7,867.01 7,867.01 7,862.14 7,862.14 1,389.3K
11:38 7,862.61 7,864.11 7,862.53 7,863.11 690.7K
11:39 7,863.12 7,864.73 7,862.32 7,864.73 639.1K
11:40 7,865.58 7,867.47 7,865.34 7,867.31 629.0K
11:41 7,867.70 7,869.43 7,867.46 7,869.43 815.3K
11:42 7,868.96 7,868.96 7,867.73 7,867.91 703.6K
11:43 7,868.20 7,868.20 7,865.72 7,866.10 928.1K
11:44 7,865.63 7,866.96 7,865.63 7,866.65 678.7K
11:45 7,866.86 7,869.15 7,866.80 7,869.22 635.5K
11:46 7,869.25 7,870.50 7,868.58 7,870.28 991.5K
11:47 7,870.62 7,871.06 7,870.08 7,870.08 652.0K
11:48 7,869.61 7,870.29 7,868.75 7,869.87 686.4K
11:49 7,869.94 7,870.06 7,868.66 7,868.92 676.8K
11:50 7,868.45 7,869.11 7,867.29 7,868.29 959.8K
11:51 7,868.39 7,872.91 7,868.39 7,872.18 812.0K
11:52 7,872.29 7,872.36 7,871.29 7,871.32 681.2K
11:53 7,871.19 7,871.62 7,869.55 7,870.58 641.0K
11:54 7,870.47 7,870.47 7,868.91 7,869.91 751.0K
11:55 7,871.18 7,871.93 7,870.58 7,870.81 602.7K
11:56 7,870.94 7,870.94 7,869.78 7,870.27 814.4K
11:57 7,870.81 7,871.68 7,870.20 7,871.59 733.9K
11:58 7,871.91 7,873.35 7,871.56 7,873.35 544.5K
11:59 7,873.99 7,874.52 7,872.90 7,873.07 703.7K
12:00 7,873.13 7,874.55 7,873.13 7,874.38 537.6K
12:01 7,874.87 7,876.27 7,874.36 7,875.97 576.6K
12:02 7,875.60 7,877.47 7,875.60 7,877.32 717.9K
12:03 7,876.68 7,877.53 7,876.68 7,877.52 2,012.8K
12:04 7,877.68 7,879.59 7,877.43 7,879.47 687.8K
12:05 7,879.43 7,880.21 7,878.51 7,878.65 551.4K
12:06 7,878.39 7,879.55 7,877.85 7,879.30 751.2K
12:07 7,879.80 7,881.15 7,878.66 7,881.11 685.5K
12:08 7,881.31 7,881.31 7,879.17 7,880.76 530.1K
12:09 7,880.82 7,881.42 7,879.92 7,880.03 824.7K
12:10 7,881.12 7,882.20 7,880.88 7,882.20 879.3K
12:11 7,881.98 7,881.98 7,880.40 7,880.61 612.0K
12:12 7,880.71 7,882.43 7,880.71 7,881.50 648.0K
12:13 7,881.62 7,881.62 7,880.07 7,881.09 470.4K
12:14 7,880.59 7,881.83 7,879.62 7,879.62 702.4K
12:15 7,879.82 7,879.86 7,878.91 7,879.00 527.2K
12:16 7,879.36 7,881.19 7,879.36 7,879.41 483.8K
12:17 7,878.98 7,879.43 7,876.17 7,876.38 1,799.1K
12:18 7,875.88 7,877.60 7,875.88 7,876.09 598.4K
12:19 7,876.11 7,876.91 7,874.60 7,874.85 735.3K
12:20 7,874.68 7,877.88 7,874.63 7,877.87 838.7K
12:21 7,878.57 7,879.27 7,876.95 7,877.61 646.1K
12:22 7,877.09 7,877.23 7,876.29 7,876.52 516.1K
12:23 7,876.62 7,878.08 7,875.87 7,877.73 658.5K
12:24 7,878.34 7,879.95 7,878.18 7,878.18 676.4K
12:25 7,878.31 7,879.68 7,877.76 7,879.15 602.1K
12:26 7,879.14 7,879.54 7,878.63 7,878.63 725.5K
12:27 7,878.17 7,878.17 7,875.46 7,875.59 648.8K
12:28 7,875.45 7,875.45 7,873.64 7,873.88 528.6K
12:29 7,873.83 7,875.20 7,873.83 7,873.83 652.9K
12:30 7,874.22 7,874.46 7,870.74 7,870.74 724.3K
12:31 7,871.31 7,872.31 7,870.67 7,871.75 685.0K
12:32 7,871.44 7,873.10 7,871.44 7,873.03 537.2K
12:33 7,873.53 7,873.67 7,872.52 7,872.90 477.7K
12:34 7,872.58 7,873.85 7,872.58 7,873.85 492.6K
12:35 7,874.05 7,875.26 7,873.80 7,875.26 384.0K
12:36 7,875.23 7,875.41 7,874.44 7,874.58 387.8K
12:37 7,874.62 7,875.26 7,874.40 7,874.40 601.2K
12:38 7,874.41 7,876.20 7,874.26 7,876.20 454.3K
12:39 7,875.53 7,875.53 7,873.86 7,873.86 619.8K
12:40 7,874.44 7,874.44 7,873.04 7,873.40 442.7K
12:41 7,874.09 7,876.27 7,873.72 7,876.10 592.3K
12:42 7,874.64 7,874.76 7,873.06 7,873.28 517.8K
12:43 7,873.17 7,875.11 7,873.03 7,874.81 480.3K
12:44 7,874.21 7,874.85 7,872.79 7,873.11 574.4K
12:45 7,873.67 7,873.67 7,871.93 7,873.25 632.6K
12:46 7,873.18 7,874.35 7,873.18 7,874.35 761.9K
12:47 7,874.27 7,877.40 7,874.14 7,877.43 849.7K
12:48 7,878.08 7,878.20 7,876.52 7,876.52 870.7K
12:49 7,877.08 7,877.96 7,876.01 7,877.96 810.7K
12:50 7,878.27 7,879.31 7,878.20 7,879.31 649.4K
12:51 7,879.31 7,879.31 7,876.84 7,876.84 492.3K
12:52 7,877.44 7,877.70 7,876.72 7,876.72 441.5K
12:53 7,876.12 7,876.12 7,873.79 7,873.79 525.6K
12:54 7,873.34 7,873.34 7,871.43 7,871.43 529.5K
12:55 7,871.49 7,872.16 7,871.41 7,872.23 808.2K
12:56 7,872.29 7,872.29 7,869.01 7,869.44 899.9K
12:57 7,869.50 7,871.23 7,869.50 7,871.05 857.3K
12:58 7,871.02 7,872.18 7,871.02 7,871.09 949.5K
12:59 7,871.36 7,871.65 7,870.89 7,870.89 636.5K
13:00 7,870.65 7,871.34 7,870.26 7,870.88 712.2K
13:01 7,871.08 7,872.14 7,870.22 7,870.64 972.4K
13:02 7,871.01 7,871.63 7,869.71 7,870.06 812.8K
13:03 7,869.78 7,870.52 7,869.25 7,869.41 586.6K
13:04 7,869.69 7,870.23 7,869.38 7,869.45 573.5K
13:05 7,868.76 7,868.76 7,867.11 7,867.64 711.5K
13:06 7,867.84 7,868.67 7,867.84 7,868.19 514.6K
13:07 7,867.95 7,868.33 7,866.58 7,866.70 592.8K
13:08 7,867.01 7,868.39 7,865.94 7,865.94 760.3K
13:09 7,865.68 7,866.59 7,865.21 7,866.52 653.6K
13:10 7,866.77 7,868.05 7,866.77 7,867.63 574.9K
13:11 7,867.01 7,867.32 7,865.93 7,866.56 762.9K
13:12 7,866.54 7,866.57 7,865.88 7,866.22 463.2K
13:13 7,865.85 7,866.26 7,864.38 7,864.38 923.6K
13:14 7,864.60 7,865.23 7,864.53 7,864.53 802.5K
13:15 7,865.00 7,865.72 7,864.50 7,865.30 977.6K
13:16 7,865.16 7,866.48 7,865.16 7,866.52 1,183.9K
13:17 7,866.82 7,868.55 7,866.24 7,866.24 603.1K
13:18 7,866.38 7,867.29 7,865.67 7,866.58 888.6K
13:19 7,866.63 7,868.82 7,866.43 7,868.82 711.6K
13:20 7,869.52 7,870.22 7,868.83 7,869.42 747.6K
13:21 7,869.11 7,869.11 7,867.03 7,867.74 784.8K
13:22 7,867.60 7,869.56 7,866.92 7,869.56 861.1K
13:23 7,869.50 7,870.66 7,869.07 7,869.07 999.6K
13:24 7,869.24 7,869.46 7,868.40 7,868.57 524.8K
13:25 7,869.05 7,869.65 7,868.30 7,868.63 638.5K
13:26 7,868.45 7,869.10 7,868.30 7,868.89 681.4K
13:27 7,868.62 7,869.45 7,866.82 7,868.02 1,133.2K
13:28 7,867.93 7,871.95 7,866.61 7,871.95 930.2K
13:29 7,871.91 7,873.35 7,871.91 7,873.21 583.2K
13:30 7,873.06 7,874.38 7,873.06 7,873.36 721.0K
13:31 7,873.41 7,874.16 7,872.74 7,872.98 617.2K
13:32 7,873.29 7,873.44 7,870.82 7,871.37 818.2K
13:33 7,871.30 7,871.30 7,869.57 7,869.71 503.9K
13:34 7,869.51 7,870.12 7,868.19 7,869.72 398.0K
13:35 7,869.70 7,869.75 7,868.04 7,868.17 436.6K
13:36 7,868.12 7,868.12 7,866.88 7,867.85 609.1K
13:37 7,867.77 7,869.03 7,867.68 7,868.77 363.4K
13:38 7,868.43 7,870.92 7,868.43 7,870.64 423.8K
13:39 7,870.47 7,870.61 7,869.81 7,869.85 511.7K
13:40 7,869.19 7,870.96 7,869.19 7,870.54 642.5K
13:41 7,870.88 7,872.26 7,870.88 7,872.26 838.4K
13:42 7,871.97 7,874.07 7,871.97 7,874.02 763.0K
13:43 7,873.93 7,874.52 7,872.86 7,874.52 781.2K
13:44 7,874.77 7,874.92 7,873.85 7,873.85 472.9K
13:45 7,873.98 7,873.98 7,873.33 7,873.62 618.5K
13:46 7,873.62 7,877.27 7,873.62 7,877.27 911.9K
13:47 7,877.06 7,877.18 7,875.88 7,876.47 934.9K
13:48 7,876.59 7,876.92 7,875.42 7,875.42 658.2K
13:49 7,875.48 7,876.33 7,875.07 7,876.33 584.8K
13:50 7,876.64 7,876.70 7,876.17 7,876.62 637.9K
13:51 7,876.09 7,877.05 7,875.23 7,877.05 1,157.9K
13:52 7,877.16 7,877.16 7,876.28 7,876.28 434.1K
13:53 7,876.08 7,876.26 7,875.60 7,875.60 448.9K
13:54 7,875.65 7,875.76 7,874.63 7,875.00 519.8K
13:55 7,875.12 7,875.99 7,875.12 7,875.27 747.0K
13:56 7,875.84 7,876.40 7,875.08 7,876.20 498.6K
13:57 7,876.50 7,877.00 7,875.84 7,876.54 495.5K
13:58 7,876.68 7,877.93 7,876.32 7,877.45 774.7K
13:59 7,877.23 7,878.76 7,877.23 7,878.78 780.4K
14:00 7,879.43 7,879.84 7,877.98 7,879.56 705.2K
14:01 7,879.37 7,879.55 7,878.66 7,879.18 676.6K
14:02 7,879.30 7,879.90 7,878.43 7,878.71 710.6K
14:03 7,878.84 7,879.39 7,878.33 7,878.52 559.1K
14:04 7,878.34 7,878.34 7,876.83 7,877.05 644.4K
14:05 7,877.07 7,877.07 7,874.72 7,874.80 813.0K
14:06 7,874.60 7,874.60 7,871.60 7,872.45 579.1K
14:07 7,872.62 7,872.74 7,871.54 7,872.35 679.0K
14:08 7,872.53 7,873.56 7,872.53 7,872.88 683.5K
14:09 7,873.04 7,873.43 7,872.24 7,872.65 744.9K
14:10 7,872.84 7,874.44 7,872.63 7,872.63 605.2K
14:11 7,872.44 7,872.44 7,870.14 7,870.14 784.5K
14:12 7,870.52 7,870.52 7,867.97 7,867.97 818.7K
14:13 7,868.12 7,870.26 7,868.12 7,870.26 618.9K
14:14 7,870.25 7,870.42 7,869.73 7,870.33 567.2K
14:15 7,870.13 7,870.13 7,868.26 7,868.57 633.9K
14:16 7,868.75 7,870.65 7,868.41 7,870.39 558.8K
14:17 7,870.55 7,871.00 7,869.68 7,869.68 468.5K
14:18 7,870.53 7,870.53 7,869.24 7,870.34 524.0K
14:19 7,870.44 7,873.35 7,870.44 7,873.42 698.7K
14:20 7,873.34 7,874.25 7,873.34 7,873.77 596.3K
14:21 7,872.90 7,872.90 7,871.04 7,871.04 1,095.5K
14:22 7,871.23 7,871.23 7,870.45 7,870.96 544.4K
14:23 7,870.90 7,871.71 7,870.73 7,871.24 892.7K
14:24 7,871.46 7,874.29 7,871.11 7,874.00 762.0K
14:25 7,874.21 7,874.46 7,873.23 7,873.50 695.3K
14:26 7,873.47 7,873.47 7,872.76 7,873.15 664.0K
14:27 7,873.55 7,873.55 7,872.44 7,872.99 694.2K
14:28 7,873.31 7,873.95 7,872.11 7,872.35 644.8K
14:29 7,872.54 7,873.27 7,872.23 7,872.87 469.0K
14:30 7,873.33 7,873.98 7,873.11 7,873.98 756.6K
14:31 7,874.25 7,874.25 7,869.89 7,869.89 751.2K
14:32 7,870.62 7,871.12 7,869.09 7,869.71 673.5K
14:33 7,869.79 7,871.26 7,869.79 7,871.26 766.8K
14:34 7,871.18 7,871.52 7,870.93 7,871.49 521.7K
14:35 7,871.42 7,871.55 7,870.18 7,870.18 630.7K
14:36 7,870.20 7,870.89 7,870.20 7,870.35 678.9K
14:37 7,870.63 7,872.21 7,870.63 7,872.21 552.4K
14:38 7,872.21 7,873.01 7,871.88 7,872.01 556.4K
14:39 7,872.11 7,872.55 7,871.54 7,872.55 648.7K
14:40 7,872.73 7,872.81 7,872.06 7,872.26 591.2K
14:41 7,872.19 7,873.00 7,871.21 7,871.89 694.2K
14:42 7,871.99 7,871.99 7,870.58 7,871.44 519.9K
14:43 7,871.72 7,872.46 7,871.43 7,871.83 595.4K
14:44 7,871.57 7,872.59 7,871.11 7,871.89 598.0K
14:45 7,871.89 7,872.97 7,871.23 7,871.23 522.1K
14:46 7,871.09 7,872.06 7,871.09 7,871.92 552.7K
14:47 7,871.72 7,872.37 7,871.72 7,872.25 787.1K
14:48 7,872.57 7,872.57 7,870.64 7,870.94 766.6K
14:49 7,870.99 7,872.19 7,870.99 7,871.95 623.3K
14:50 7,872.31 7,873.38 7,872.20 7,873.38 580.0K
14:51 7,873.17 7,873.17 7,870.68 7,871.11 580.0K
14:52 7,870.90 7,871.27 7,870.74 7,870.69 546.2K
14:53 7,871.28 7,871.65 7,870.76 7,870.76 665.1K
14:54 7,871.09 7,871.34 7,870.54 7,870.76 595.7K
14:55 7,870.69 7,876.49 7,870.69 7,876.49 853.4K
14:56 7,876.31 7,876.49 7,875.32 7,875.70 615.1K
14:57 7,875.51 7,875.64 7,873.70 7,873.72 479.1K
14:58 7,873.65 7,874.01 7,873.07 7,873.91 706.3K
14:59 7,873.74 7,874.02 7,871.93 7,872.33 576.3K
15:00 7,872.55 7,873.89 7,871.61 7,873.89 583.5K
15:01 7,873.94 7,874.63 7,873.65 7,873.79 575.0K
15:02 7,874.02 7,876.37 7,874.02 7,875.83 538.3K
15:03 7,876.09 7,879.27 7,876.09 7,878.79 779.9K
15:04 7,878.79 7,879.71 7,878.79 7,879.18 884.1K
15:05 7,879.54 7,880.42 7,879.54 7,880.13 696.1K
15:06 7,880.40 7,880.45 7,879.48 7,879.63 564.2K
15:07 7,879.64 7,879.66 7,879.06 7,879.31 690.5K
15:08 7,879.66 7,880.35 7,879.33 7,879.33 540.4K
15:09 7,880.57 7,881.25 7,880.57 7,880.75 652.9K
15:10 7,880.67 7,880.67 7,879.29 7,879.27 909.3K
15:11 7,879.17 7,879.17 7,878.36 7,878.52 625.1K
15:12 7,878.59 7,879.11 7,878.50 7,878.97 656.0K
15:13 7,878.98 7,878.98 7,877.61 7,879.01 820.6K
15:14 7,878.88 7,878.88 7,877.86 7,878.29 819.2K
15:15 7,878.26 7,878.79 7,877.69 7,878.79 789.9K
15:16 7,878.46 7,879.39 7,877.45 7,878.36 892.2K
15:17 7,878.54 7,879.77 7,878.54 7,879.37 662.8K
15:18 7,879.57 7,881.52 7,879.57 7,881.49 838.5K
15:19 7,880.95 7,881.78 7,880.40 7,881.29 680.6K
15:20 7,881.38 7,881.38 7,879.46 7,879.60 681.5K
15:21 7,879.34 7,880.36 7,879.02 7,880.37 735.4K
15:22 7,880.12 7,880.37 7,879.19 7,879.95 745.3K
15:23 7,879.80 7,879.80 7,878.41 7,878.41 762.9K
15:24 7,878.42 7,881.03 7,878.42 7,880.49 827.6K
15:25 7,880.35 7,880.76 7,880.10 7,880.18 759.0K
15:26 7,879.91 7,880.61 7,879.49 7,880.40 968.9K
15:27 7,880.11 7,880.69 7,879.62 7,880.38 858.4K
15:28 7,880.14 7,880.66 7,879.89 7,880.29 964.7K
15:29 7,879.75 7,879.97 7,879.03 7,879.43 977.2K
15:30 7,878.81 7,879.61 7,878.49 7,879.63 1,013.7K
15:31 7,880.04 7,882.10 7,880.04 7,882.10 1,342.4K
15:32 7,882.06 7,882.83 7,881.49 7,882.24 955.4K
15:33 7,882.55 7,882.55 7,881.38 7,881.39 938.8K
15:34 7,881.17 7,882.09 7,881.17 7,881.68 2,162.7K
15:35 7,881.76 7,881.76 7,880.08 7,881.60 958.9K
15:36 7,881.02 7,881.43 7,880.40 7,880.40 930.2K
15:37 7,880.01 7,880.45 7,879.84 7,879.89 915.4K
15:38 7,879.72 7,880.32 7,879.59 7,880.32 1,137.3K
15:39 7,880.43 7,881.17 7,880.43 7,881.17 1,022.1K
15:40 7,881.47 7,882.08 7,880.89 7,880.89 1,047.5K
15:41 7,880.75 7,880.85 7,879.49 7,879.56 765.6K
15:42 7,879.14 7,879.20 7,877.31 7,877.67 826.5K
15:43 7,877.63 7,877.63 7,876.83 7,877.07 1,231.0K
15:44 7,876.81 7,877.35 7,876.58 7,877.35 1,024.6K
15:45 7,877.50 7,877.87 7,877.13 7,877.51 1,119.5K
15:46 7,877.25 7,879.05 7,877.00 7,878.46 1,173.1K
15:47 7,879.09 7,880.94 7,878.82 7,880.94 1,306.1K
15:48 7,880.59 7,881.64 7,880.00 7,880.92 1,354.5K
15:49 7,879.70 7,880.69 7,879.36 7,880.72 1,321.1K
15:50 7,878.28 7,878.94 7,876.63 7,877.68 2,789.9K
15:51 7,875.95 7,877.83 7,874.88 7,877.74 1,721.9K
15:52 7,878.02 7,881.19 7,878.02 7,881.13 1,759.6K
15:53 7,880.89 7,883.84 7,880.40 7,880.78 2,633.4K
15:54 7,880.52 7,883.37 7,877.47 7,877.65 3,173.4K
15:55 7,870.07 7,873.94 7,870.07 7,873.89 3,976.7K
15:56 7,873.40 7,873.40 7,870.14 7,871.94 3,218.0K
15:57 7,872.83 7,874.24 7,871.45 7,873.40 3,966.4K
15:58 7,872.60 7,877.95 7,871.83 7,877.57 5,920.1K
15:59 7,875.94 7,876.25 7,870.96 7,873.50 61,529.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available