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 7,882.95 7,896.15 7,882.95 7,896.15 12,907.6K
09:31 7,894.02 7,903.69 7,891.75 7,903.69 2,812.0K
09:32 7,903.46 7,907.80 7,901.07 7,907.80 2,227.2K
09:33 7,905.29 7,906.23 7,901.64 7,904.69 1,912.8K
09:34 7,905.15 7,905.15 7,900.32 7,900.89 1,494.1K
09:35 7,903.84 7,909.78 7,903.84 7,908.39 2,226.1K
09:36 7,910.33 7,916.26 7,910.33 7,916.26 1,585.4K
09:37 7,915.91 7,916.15 7,910.98 7,912.45 1,539.9K
09:38 7,911.19 7,913.63 7,908.97 7,911.67 2,191.3K
09:39 7,912.46 7,916.76 7,912.46 7,915.91 1,590.7K
09:40 7,916.52 7,919.82 7,916.11 7,919.54 1,505.1K
09:41 7,919.56 7,923.18 7,919.56 7,921.31 2,185.8K
09:42 7,921.77 7,928.86 7,920.87 7,928.86 1,401.2K
09:43 7,929.18 7,931.96 7,928.98 7,930.92 1,594.1K
09:44 7,931.53 7,933.14 7,931.08 7,932.41 1,267.6K
09:45 7,932.43 7,944.53 7,932.43 7,944.07 2,079.0K
09:46 7,944.71 7,947.33 7,944.71 7,947.00 1,312.1K
09:47 7,946.03 7,948.14 7,944.80 7,945.32 1,486.6K
09:48 7,945.65 7,947.51 7,942.93 7,947.36 1,465.1K
09:49 7,947.41 7,947.41 7,944.54 7,946.09 1,491.0K
09:50 7,944.46 7,947.35 7,943.38 7,947.27 1,773.7K
09:51 7,947.26 7,950.83 7,947.26 7,950.49 1,433.9K
09:52 7,951.42 7,951.77 7,946.03 7,946.03 1,631.2K
09:53 7,946.00 7,948.19 7,940.52 7,942.28 1,641.1K
09:54 7,942.38 7,942.38 7,939.20 7,940.73 1,471.0K
09:55 7,941.89 7,951.17 7,941.89 7,951.18 1,625.9K
09:56 7,953.55 7,958.77 7,953.55 7,958.18 2,231.9K
09:57 7,957.84 7,957.84 7,951.57 7,952.53 1,307.4K
09:58 7,951.88 7,952.11 7,949.45 7,949.92 1,273.3K
09:59 7,950.78 7,952.08 7,949.03 7,952.08 1,381.9K
10:00 7,954.04 7,958.45 7,954.04 7,957.38 1,991.2K
10:01 7,957.10 7,961.70 7,956.71 7,956.71 2,262.6K
10:02 7,956.22 7,959.11 7,954.34 7,959.11 1,394.9K
10:03 7,958.88 7,958.88 7,956.44 7,957.33 1,257.3K
10:04 7,955.91 7,957.56 7,955.91 7,957.56 1,083.2K
10:05 7,957.15 7,957.15 7,953.43 7,955.98 1,289.5K
10:06 7,955.66 7,960.17 7,955.66 7,959.49 1,725.1K
10:07 7,959.31 7,959.31 7,954.37 7,956.48 1,695.6K
10:08 7,956.00 7,956.00 7,953.08 7,953.08 1,907.6K
10:09 7,952.74 7,956.87 7,952.74 7,955.86 1,431.2K
10:10 7,954.58 7,954.58 7,951.23 7,951.81 3,127.7K
10:11 7,951.70 7,953.67 7,949.10 7,949.10 1,393.0K
10:12 7,948.59 7,952.80 7,948.59 7,951.16 1,362.7K
10:13 7,949.90 7,951.37 7,949.90 7,951.40 898.0K
10:14 7,951.07 7,952.30 7,950.69 7,951.78 1,019.2K
10:15 7,951.81 7,952.83 7,950.57 7,952.83 1,070.7K
10:16 7,954.52 7,955.65 7,953.51 7,954.60 899.1K
10:17 7,955.75 7,955.91 7,953.03 7,953.03 1,235.8K
10:18 7,953.26 7,956.04 7,952.50 7,956.04 888.1K
10:19 7,955.04 7,955.04 7,951.52 7,952.50 918.8K
10:20 7,952.27 7,955.78 7,951.51 7,954.20 1,333.5K
10:21 7,954.62 7,959.14 7,953.92 7,959.14 1,491.2K
10:22 7,958.89 7,959.20 7,953.30 7,953.30 1,201.7K
10:23 7,950.97 7,950.97 7,944.48 7,944.48 1,151.8K
10:24 7,946.25 7,946.47 7,945.27 7,946.16 780.2K
10:25 7,946.27 7,947.52 7,944.74 7,947.52 3,741.9K
10:26 7,948.86 7,948.86 7,945.00 7,947.24 1,011.6K
10:27 7,947.27 7,947.27 7,943.03 7,943.03 776.3K
10:28 7,942.54 7,945.71 7,942.54 7,944.99 1,016.0K
10:29 7,945.82 7,947.46 7,944.79 7,947.44 821.3K
10:30 7,948.74 7,948.74 7,945.13 7,947.70 1,013.6K
10:31 7,946.46 7,947.54 7,945.57 7,947.54 826.4K
10:32 7,947.98 7,950.88 7,947.80 7,950.88 810.8K
10:33 7,951.83 7,955.63 7,951.29 7,955.19 1,045.1K
10:34 7,954.19 7,954.77 7,953.51 7,953.60 775.5K
10:35 7,952.06 7,952.06 7,949.12 7,949.12 816.7K
10:36 7,949.55 7,949.97 7,947.47 7,948.25 1,022.7K
10:37 7,947.21 7,949.23 7,947.21 7,949.23 776.6K
10:38 7,948.94 7,950.29 7,948.44 7,949.14 905.4K
10:39 7,949.00 7,949.77 7,948.23 7,948.23 720.1K
10:40 7,948.49 7,948.76 7,945.39 7,945.68 677.9K
10:41 7,945.74 7,950.70 7,945.74 7,949.60 795.3K
10:42 7,949.30 7,949.48 7,947.23 7,949.05 657.1K
10:43 7,948.36 7,948.51 7,946.41 7,946.92 901.2K
10:44 7,946.78 7,949.53 7,945.75 7,949.53 895.9K
10:45 7,949.83 7,949.83 7,945.83 7,945.83 3,235.6K
10:46 7,945.78 7,947.34 7,945.78 7,946.38 846.3K
10:47 7,946.23 7,946.37 7,942.93 7,943.13 1,053.4K
10:48 7,943.36 7,944.55 7,943.36 7,944.56 843.9K
10:49 7,944.50 7,944.64 7,942.95 7,942.95 556.0K
10:50 7,942.91 7,943.28 7,940.84 7,941.63 732.2K
10:51 7,941.20 7,943.89 7,940.66 7,943.89 687.5K
10:52 7,943.08 7,945.26 7,941.67 7,945.26 988.1K
10:53 7,945.08 7,946.55 7,944.48 7,946.13 807.5K
10:54 7,946.15 7,946.95 7,944.43 7,944.50 650.5K
10:55 7,944.41 7,945.04 7,941.64 7,941.67 705.0K
10:56 7,941.75 7,943.76 7,941.75 7,942.29 782.0K
10:57 7,942.35 7,943.06 7,939.30 7,939.30 832.5K
10:58 7,939.17 7,942.29 7,938.95 7,942.29 629.0K
10:59 7,942.07 7,942.07 7,941.14 7,941.20 685.9K
11:00 7,941.46 7,941.46 7,939.43 7,940.80 839.2K
11:01 7,940.60 7,943.55 7,940.60 7,943.55 771.4K
11:02 7,943.47 7,944.01 7,942.96 7,943.39 712.6K
11:03 7,941.92 7,943.46 7,941.92 7,942.19 686.6K
11:04 7,942.22 7,943.96 7,942.04 7,943.77 497.9K
11:05 7,943.51 7,943.51 7,941.50 7,942.73 590.0K
11:06 7,942.39 7,942.39 7,939.86 7,941.59 759.2K
11:07 7,941.69 7,941.69 7,938.33 7,938.68 735.3K
11:08 7,938.67 7,938.67 7,936.04 7,937.93 876.6K
11:09 7,936.71 7,937.07 7,936.20 7,936.40 825.1K
11:10 7,936.92 7,939.44 7,936.24 7,939.44 666.4K
11:11 7,939.20 7,939.57 7,938.44 7,939.52 619.2K
11:12 7,939.57 7,942.21 7,939.57 7,942.21 733.3K
11:13 7,942.13 7,942.36 7,941.10 7,942.16 1,273.2K
11:14 7,943.01 7,943.88 7,942.23 7,943.84 632.0K
11:15 7,943.54 7,944.49 7,941.57 7,941.57 516.5K
11:16 7,941.35 7,943.15 7,941.35 7,943.16 844.5K
11:17 7,943.55 7,943.99 7,942.27 7,942.27 573.6K
11:18 7,942.65 7,943.48 7,941.94 7,941.94 800.8K
11:19 7,941.03 7,941.03 7,938.18 7,938.88 689.7K
11:20 7,939.96 7,939.96 7,937.69 7,937.98 563.6K
11:21 7,938.27 7,941.62 7,938.27 7,941.62 678.5K
11:22 7,942.06 7,942.17 7,940.55 7,942.17 575.6K
11:23 7,942.10 7,942.10 7,940.43 7,940.61 648.2K
11:24 7,941.20 7,942.23 7,940.92 7,940.92 544.0K
11:25 7,939.35 7,942.63 7,939.35 7,942.63 694.0K
11:26 7,942.83 7,944.30 7,942.18 7,942.41 655.5K
11:27 7,942.70 7,943.28 7,941.77 7,943.28 1,275.2K
11:28 7,943.13 7,943.87 7,943.13 7,943.24 1,166.5K
11:29 7,943.15 7,943.15 7,941.22 7,942.69 866.2K
11:30 7,943.87 7,944.73 7,943.74 7,943.67 687.1K
11:31 7,942.51 7,942.51 7,939.54 7,940.41 813.3K
11:32 7,940.59 7,941.95 7,939.74 7,941.95 539.6K
11:33 7,942.68 7,942.68 7,940.21 7,940.22 702.6K
11:34 7,940.92 7,942.31 7,940.46 7,940.46 608.5K
11:35 7,940.20 7,941.98 7,940.09 7,941.98 930.2K
11:36 7,941.24 7,943.14 7,941.24 7,943.14 789.6K
11:37 7,943.22 7,943.33 7,941.44 7,942.08 222.4K
11:38 7,941.98 7,942.46 7,941.45 7,941.84 613.6K
11:39 7,941.71 7,943.14 7,940.55 7,940.55 677.3K
11:40 7,941.14 7,943.06 7,941.14 7,943.06 732.8K
11:41 7,942.99 7,944.72 7,942.99 7,943.73 603.9K
11:42 7,943.32 7,943.40 7,941.82 7,941.88 664.7K
11:43 7,941.30 7,941.56 7,939.65 7,939.65 613.5K
11:44 7,939.57 7,940.85 7,939.33 7,939.33 1,419.6K
11:45 7,939.46 7,941.00 7,938.79 7,941.00 829.9K
11:46 7,941.32 7,942.22 7,941.19 7,941.51 934.1K
11:47 7,942.20 7,943.40 7,940.84 7,941.94 1,322.9K
11:48 7,942.01 7,942.46 7,941.20 7,941.51 733.1K
11:49 7,941.27 7,941.37 7,940.32 7,940.76 897.0K
11:50 7,940.94 7,941.98 7,940.94 7,941.94 799.8K
11:51 7,941.91 7,942.85 7,941.50 7,942.82 807.4K
11:52 7,943.21 7,943.59 7,942.74 7,943.17 676.4K
11:53 7,942.90 7,942.90 7,941.69 7,942.29 535.8K
11:54 7,942.18 7,942.51 7,939.07 7,939.07 546.1K
11:55 7,939.47 7,940.68 7,939.34 7,939.53 774.6K
11:56 7,939.87 7,940.26 7,937.71 7,938.05 790.3K
11:57 7,937.29 7,937.29 7,935.30 7,935.69 924.9K
11:58 7,935.78 7,936.96 7,935.01 7,936.77 628.4K
11:59 7,937.28 7,938.27 7,937.00 7,937.89 714.5K
12:00 7,937.07 7,937.07 7,932.85 7,934.22 916.9K
12:01 7,933.11 7,933.32 7,930.83 7,931.87 960.9K
12:02 7,931.89 7,932.99 7,931.71 7,931.86 872.2K
12:03 7,932.37 7,934.05 7,932.37 7,933.32 746.7K
12:04 7,932.73 7,932.73 7,930.36 7,930.76 719.9K
12:05 7,930.70 7,930.99 7,929.06 7,929.73 471.5K
12:06 7,929.98 7,930.18 7,928.87 7,929.51 485.9K
12:07 7,929.61 7,929.61 7,927.38 7,927.91 447.9K
12:08 7,928.51 7,928.91 7,927.71 7,928.21 643.2K
12:09 7,927.66 7,928.38 7,925.43 7,928.38 777.9K
12:10 7,928.43 7,929.43 7,928.11 7,929.43 458.2K
12:11 7,929.19 7,929.19 7,927.19 7,927.68 699.0K
12:12 7,927.07 7,928.28 7,927.07 7,928.17 462.5K
12:13 7,925.94 7,927.74 7,925.94 7,927.50 893.1K
12:14 7,927.11 7,928.69 7,926.18 7,928.21 811.4K
12:15 7,928.20 7,929.27 7,927.85 7,928.13 537.0K
12:16 7,928.14 7,928.82 7,927.12 7,927.23 596.9K
12:17 7,927.20 7,927.20 7,926.31 7,926.28 672.9K
12:18 7,926.31 7,927.57 7,925.27 7,927.57 636.6K
12:19 7,928.03 7,930.82 7,927.68 7,930.73 721.5K
12:20 7,930.77 7,931.17 7,929.93 7,930.31 1,196.3K
12:21 7,929.95 7,929.95 7,927.91 7,927.91 800.9K
12:22 7,927.74 7,928.86 7,927.74 7,928.69 881.3K
12:23 7,928.94 7,928.99 7,927.44 7,928.48 727.1K
12:24 7,928.29 7,928.29 7,926.38 7,926.98 633.3K
12:25 7,926.65 7,928.97 7,926.65 7,928.30 750.4K
12:26 7,928.12 7,930.90 7,928.12 7,930.90 608.2K
12:27 7,931.37 7,932.04 7,931.13 7,931.16 679.0K
12:28 7,931.37 7,934.03 7,931.37 7,933.89 628.0K
12:29 7,933.62 7,934.79 7,933.53 7,934.79 473.6K
12:30 7,934.82 7,936.13 7,934.82 7,936.09 586.3K
12:31 7,936.11 7,938.16 7,935.97 7,938.16 404.2K
12:32 7,938.66 7,940.37 7,938.66 7,940.17 593.0K
12:33 7,940.18 7,940.85 7,939.21 7,939.18 585.4K
12:34 7,938.95 7,941.26 7,938.95 7,941.26 478.4K
12:35 7,941.58 7,941.58 7,940.24 7,940.38 1,084.5K
12:36 7,940.26 7,941.09 7,940.17 7,940.58 418.3K
12:37 7,940.58 7,940.58 7,938.47 7,939.37 643.7K
12:38 7,939.26 7,939.26 7,937.42 7,937.42 457.7K
12:39 7,937.17 7,937.17 7,936.01 7,936.96 492.2K
12:40 7,937.08 7,937.35 7,935.63 7,937.35 495.0K
12:41 7,938.02 7,938.63 7,937.33 7,938.63 444.3K
12:42 7,938.47 7,938.97 7,936.90 7,937.41 539.7K
12:43 7,937.98 7,937.98 7,936.68 7,936.95 422.1K
12:44 7,937.29 7,938.26 7,937.29 7,938.26 447.7K
12:45 7,938.34 7,938.96 7,938.12 7,938.96 441.5K
12:46 7,939.19 7,940.96 7,939.19 7,940.06 583.5K
12:47 7,940.43 7,940.71 7,940.03 7,940.11 377.4K
12:48 7,940.41 7,941.55 7,939.77 7,941.32 421.4K
12:49 7,941.90 7,942.72 7,941.90 7,942.68 423.5K
12:50 7,942.58 7,945.04 7,942.58 7,945.04 555.2K
12:51 7,945.11 7,947.22 7,945.11 7,947.22 413.2K
12:52 7,947.28 7,948.40 7,946.93 7,948.42 591.1K
12:53 7,948.57 7,950.81 7,948.43 7,950.81 616.1K
12:54 7,951.39 7,953.31 7,951.39 7,952.95 620.5K
12:55 7,952.77 7,953.02 7,951.60 7,952.79 504.5K
12:56 7,953.07 7,953.07 7,951.92 7,952.34 528.5K
12:57 7,951.81 7,951.85 7,951.14 7,951.61 388.4K
12:58 7,951.54 7,951.78 7,949.64 7,949.63 359.5K
12:59 7,949.24 7,950.70 7,949.09 7,950.51 468.2K
13:00 7,950.58 7,951.76 7,949.83 7,951.81 859.0K
13:01 7,951.92 7,952.05 7,951.42 7,951.42 551.0K
13:02 7,951.81 7,951.81 7,950.13 7,950.38 492.1K
13:03 7,950.92 7,951.77 7,950.62 7,950.96 431.2K
13:04 7,951.06 7,951.52 7,950.40 7,950.72 508.9K
13:05 7,951.37 7,952.06 7,950.46 7,950.46 547.4K
13:06 7,950.75 7,950.93 7,948.22 7,948.22 499.2K
13:07 7,948.25 7,948.72 7,947.50 7,947.99 343.8K
13:08 7,948.50 7,948.95 7,947.34 7,947.79 669.7K
13:09 7,948.37 7,948.77 7,947.25 7,947.25 930.5K
13:10 7,946.86 7,946.86 7,945.58 7,946.77 493.3K
13:11 7,946.94 7,946.94 7,945.89 7,946.18 386.0K
13:12 7,946.69 7,947.86 7,946.69 7,947.42 552.6K
13:13 7,947.17 7,947.71 7,947.08 7,947.73 297.6K
13:14 7,948.21 7,949.52 7,947.83 7,949.52 342.3K
13:15 7,949.26 7,949.26 7,948.02 7,948.95 510.3K
13:16 7,949.57 7,950.29 7,949.26 7,949.51 419.2K
13:17 7,949.41 7,950.48 7,949.29 7,950.41 433.3K
13:18 7,950.75 7,951.23 7,950.26 7,950.79 392.2K
13:19 7,951.07 7,953.18 7,951.07 7,953.17 491.0K
13:20 7,953.35 7,953.35 7,951.21 7,951.17 470.6K
13:21 7,951.23 7,952.72 7,949.98 7,952.72 329.9K
13:22 7,953.25 7,953.25 7,951.38 7,951.46 506.7K
13:23 7,951.23 7,952.32 7,950.43 7,952.32 393.9K
13:24 7,952.61 7,952.79 7,952.11 7,952.18 441.7K
13:25 7,952.84 7,952.84 7,951.53 7,951.53 374.6K
13:26 7,951.44 7,951.95 7,950.21 7,950.21 422.1K
13:27 7,950.45 7,950.55 7,949.74 7,950.44 453.6K
13:28 7,950.36 7,950.67 7,949.81 7,950.16 313.7K
13:29 7,950.15 7,951.04 7,949.93 7,950.93 541.1K
13:30 7,950.98 7,953.17 7,950.98 7,952.74 470.6K
13:31 7,952.60 7,952.76 7,952.10 7,952.51 321.9K
13:32 7,952.44 7,952.88 7,951.16 7,951.65 455.8K
13:33 7,951.57 7,952.47 7,951.57 7,952.30 983.8K
13:34 7,952.55 7,952.55 7,951.45 7,951.75 324.9K
13:35 7,951.62 7,951.99 7,950.71 7,950.71 375.4K
13:36 7,950.53 7,950.86 7,950.18 7,950.74 327.8K
13:37 7,950.72 7,951.85 7,950.54 7,950.72 703.1K
13:38 7,950.83 7,951.37 7,950.60 7,950.61 502.5K
13:39 7,950.42 7,950.87 7,950.02 7,950.02 374.3K
13:40 7,950.37 7,951.60 7,950.37 7,951.20 399.8K
13:41 7,951.20 7,951.20 7,949.72 7,950.51 442.8K
13:42 7,950.22 7,950.22 7,948.97 7,949.27 564.4K
13:43 7,949.22 7,949.86 7,948.82 7,948.82 402.9K
13:44 7,948.90 7,949.28 7,948.06 7,948.66 451.8K
13:45 7,949.10 7,950.66 7,949.10 7,950.59 415.5K
13:46 7,950.49 7,951.16 7,950.49 7,951.03 385.1K
13:47 7,951.22 7,951.99 7,951.22 7,951.81 542.0K
13:48 7,951.83 7,951.87 7,950.51 7,950.90 354.6K
13:49 7,950.90 7,952.59 7,950.78 7,952.35 392.5K
13:50 7,952.45 7,952.45 7,950.02 7,950.30 440.8K
13:51 7,950.39 7,952.23 7,950.39 7,952.23 425.5K
13:52 7,951.93 7,952.29 7,950.89 7,950.97 433.8K
13:53 7,950.60 7,950.98 7,950.37 7,950.84 336.8K
13:54 7,950.83 7,951.66 7,950.65 7,951.05 311.5K
13:55 7,951.01 7,951.52 7,950.71 7,950.97 359.7K
13:56 7,950.85 7,951.79 7,950.83 7,951.79 297.3K
13:57 7,951.53 7,951.53 7,949.85 7,949.85 867.0K
13:58 7,949.48 7,950.09 7,949.36 7,949.69 689.6K
13:59 7,949.52 7,949.94 7,948.87 7,948.87 884.0K
14:00 7,948.47 7,948.47 7,947.39 7,947.39 503.2K
14:01 7,948.17 7,950.10 7,948.17 7,949.56 439.5K
14:02 7,949.04 7,949.15 7,948.17 7,948.69 536.8K
14:03 7,948.79 7,950.10 7,948.79 7,950.10 369.4K
14:04 7,949.80 7,949.85 7,949.25 7,949.57 477.0K
14:05 7,949.53 7,950.58 7,949.53 7,950.14 686.9K
14:06 7,950.24 7,950.33 7,948.95 7,949.19 513.3K
14:07 7,949.19 7,949.36 7,948.19 7,948.19 791.7K
14:08 7,948.08 7,949.05 7,947.87 7,949.05 1,110.9K
14:09 7,949.12 7,949.12 7,947.52 7,947.52 955.4K
14:10 7,947.93 7,948.15 7,947.18 7,948.12 1,202.8K
14:11 7,948.20 7,948.61 7,948.01 7,948.21 655.5K
14:12 7,947.71 7,947.86 7,942.80 7,943.67 2,069.8K
14:13 7,943.08 7,943.08 7,935.54 7,936.23 2,418.2K
14:14 7,936.58 7,938.77 7,934.36 7,938.63 1,521.5K
14:15 7,939.17 7,942.59 7,939.17 7,942.59 1,866.6K
14:16 7,942.24 7,944.65 7,942.24 7,944.53 1,264.2K
14:17 7,945.09 7,945.95 7,943.43 7,944.76 1,264.1K
14:18 7,945.06 7,946.20 7,944.80 7,945.60 928.6K
14:19 7,945.07 7,945.45 7,944.32 7,945.17 832.9K
14:20 7,945.13 7,945.30 7,944.55 7,945.14 633.7K
14:21 7,945.18 7,947.00 7,944.76 7,947.00 720.5K
14:22 7,946.62 7,947.85 7,946.62 7,947.85 826.0K
14:23 7,948.08 7,948.33 7,947.53 7,948.24 535.9K
14:24 7,948.19 7,948.46 7,947.62 7,948.25 518.7K
14:25 7,948.40 7,948.40 7,946.82 7,946.76 541.8K
14:26 7,946.67 7,947.79 7,946.67 7,946.95 684.7K
14:27 7,947.17 7,948.01 7,946.61 7,948.01 506.1K
14:28 7,948.14 7,948.14 7,947.50 7,948.05 604.8K
14:29 7,948.23 7,948.23 7,947.21 7,947.21 665.8K
14:30 7,947.48 7,947.83 7,947.26 7,947.30 672.3K
14:31 7,947.07 7,947.07 7,946.42 7,946.52 968.2K
14:32 7,946.64 7,946.84 7,945.61 7,945.61 638.8K
14:33 7,945.75 7,945.90 7,945.56 7,945.90 914.8K
14:34 7,945.89 7,946.87 7,945.84 7,946.81 1,101.4K
14:35 7,946.87 7,947.73 7,946.78 7,947.23 901.1K
14:36 7,947.22 7,947.26 7,946.54 7,947.33 1,055.6K
14:37 7,947.61 7,947.61 7,946.05 7,946.06 901.5K
14:38 7,946.21 7,946.21 7,945.37 7,945.39 803.6K
14:39 7,944.44 7,945.66 7,944.03 7,945.67 820.1K
14:40 7,945.62 7,947.55 7,945.62 7,947.55 789.9K
14:41 7,947.25 7,947.64 7,945.95 7,945.95 1,417.0K
14:42 7,945.86 7,948.32 7,945.86 7,948.32 2,603.3K
14:43 7,948.46 7,948.46 7,946.40 7,946.40 1,515.1K
14:44 7,946.48 7,946.48 7,944.82 7,945.97 1,180.5K
14:45 7,945.95 7,945.95 7,945.35 7,945.61 1,038.0K
14:46 7,945.60 7,947.35 7,945.60 7,947.35 1,324.2K
14:47 7,947.45 7,947.45 7,942.73 7,944.72 2,056.7K
14:48 7,944.66 7,945.10 7,943.72 7,943.72 1,090.4K
14:49 7,943.99 7,943.99 7,942.41 7,942.84 1,149.9K
14:50 7,942.33 7,942.66 7,941.75 7,941.86 1,544.7K
14:51 7,941.67 7,944.18 7,941.05 7,944.18 848.4K
14:52 7,944.04 7,945.11 7,943.90 7,944.19 718.1K
14:53 7,944.27 7,945.11 7,944.23 7,945.13 882.6K
14:54 7,944.43 7,944.94 7,944.43 7,944.68 1,215.4K
14:55 7,944.49 7,944.49 7,943.03 7,943.40 727.3K
14:56 7,943.66 7,943.66 7,941.54 7,941.54 757.0K
14:57 7,941.62 7,941.62 7,940.91 7,941.60 729.2K
14:58 7,941.89 7,942.77 7,941.47 7,942.70 668.2K
14:59 7,942.68 7,943.16 7,942.38 7,943.15 687.3K
15:00 7,944.17 7,944.48 7,943.51 7,943.46 764.8K
15:01 7,943.22 7,944.74 7,942.84 7,943.57 892.1K
15:02 7,943.06 7,944.27 7,942.04 7,944.27 865.8K
15:03 7,944.19 7,945.75 7,944.19 7,945.47 517.2K
15:04 7,945.02 7,945.02 7,943.94 7,943.99 552.6K
15:05 7,944.24 7,945.62 7,943.82 7,945.36 782.5K
15:06 7,945.44 7,947.22 7,945.44 7,946.53 790.7K
15:07 7,946.60 7,947.39 7,946.27 7,946.27 684.5K
15:08 7,945.95 7,946.27 7,944.23 7,945.36 577.2K
15:09 7,945.27 7,945.78 7,943.13 7,943.13 754.3K
15:10 7,942.30 7,942.74 7,939.61 7,940.26 1,456.4K
15:11 7,940.50 7,943.79 7,940.31 7,943.11 858.9K
15:12 7,942.18 7,943.00 7,941.42 7,941.88 924.4K
15:13 7,941.44 7,941.44 7,939.70 7,939.70 766.4K
15:14 7,940.10 7,942.19 7,940.10 7,941.34 793.4K
15:15 7,941.57 7,942.49 7,941.39 7,941.70 940.5K
15:16 7,940.54 7,940.66 7,938.45 7,938.45 718.6K
15:17 7,938.79 7,940.15 7,938.10 7,939.99 1,176.6K
15:18 7,939.76 7,940.91 7,939.72 7,940.68 839.8K
15:19 7,939.87 7,940.06 7,939.54 7,939.69 629.9K
15:20 7,939.39 7,941.20 7,939.39 7,940.50 691.3K
15:21 7,940.65 7,941.79 7,940.62 7,941.44 789.6K
15:22 7,941.73 7,941.73 7,940.72 7,941.17 740.2K
15:23 7,940.69 7,943.08 7,940.69 7,943.08 736.5K
15:24 7,942.91 7,943.42 7,942.50 7,943.27 758.9K
15:25 7,943.19 7,943.97 7,942.12 7,942.66 877.2K
15:26 7,940.84 7,941.00 7,938.34 7,938.69 1,021.9K
15:27 7,938.11 7,938.94 7,937.42 7,937.88 945.3K
15:28 7,937.60 7,937.60 7,936.55 7,936.99 668.3K
15:29 7,937.03 7,937.77 7,936.78 7,937.64 955.6K
15:30 7,937.41 7,939.62 7,937.41 7,938.53 1,140.0K
15:31 7,938.26 7,940.65 7,938.10 7,940.65 965.8K
15:32 7,940.53 7,940.64 7,938.86 7,938.91 1,002.3K
15:33 7,938.82 7,939.23 7,938.18 7,939.23 798.8K
15:34 7,938.78 7,939.80 7,938.64 7,938.82 846.3K
15:35 7,938.36 7,939.70 7,938.33 7,939.14 942.0K
15:36 7,938.15 7,940.10 7,938.15 7,939.63 943.0K
15:37 7,939.60 7,940.78 7,939.42 7,939.97 1,069.4K
15:38 7,940.13 7,942.13 7,940.13 7,941.69 1,058.7K
15:39 7,941.64 7,942.08 7,941.19 7,941.19 999.8K
15:40 7,940.90 7,942.29 7,940.90 7,941.82 902.1K
15:41 7,941.68 7,941.68 7,940.17 7,940.57 910.7K
15:42 7,940.59 7,940.59 7,938.12 7,938.90 1,209.5K
15:43 7,937.31 7,939.34 7,937.31 7,937.83 1,113.5K
15:44 7,937.28 7,937.40 7,936.44 7,937.22 1,451.9K
15:45 7,937.31 7,937.31 7,935.72 7,935.94 1,180.8K
15:46 7,936.07 7,936.07 7,933.93 7,935.36 1,210.3K
15:47 7,935.73 7,936.96 7,935.36 7,936.96 1,207.4K
15:48 7,936.09 7,938.13 7,935.43 7,937.36 1,624.9K
15:49 7,937.19 7,938.78 7,937.19 7,938.51 1,246.1K
15:50 7,938.54 7,938.67 7,936.12 7,937.66 2,084.8K
15:51 7,938.91 7,938.91 7,937.05 7,937.05 1,366.6K
15:52 7,937.06 7,937.48 7,936.26 7,936.30 1,526.4K
15:53 7,937.10 7,937.45 7,935.57 7,937.20 1,881.6K
15:54 7,937.45 7,938.22 7,935.33 7,937.12 2,303.6K
15:55 7,937.95 7,937.95 7,935.94 7,935.96 2,757.4K
15:56 7,936.11 7,936.11 7,933.14 7,933.52 3,102.7K
15:57 7,933.20 7,933.20 7,931.29 7,931.82 3,277.2K
15:58 7,932.17 7,933.79 7,932.04 7,933.79 4,456.5K
15:59 7,933.58 7,937.27 7,933.58 7,936.00 54,112.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available