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 7,952.68 7,952.68 7,940.41 7,943.96 13,551.2K
09:31 7,943.14 7,947.46 7,931.14 7,931.14 2,043.6K
09:32 7,930.34 7,934.74 7,925.43 7,932.52 2,003.1K
09:33 7,933.43 7,934.42 7,930.28 7,930.28 2,460.9K
09:34 7,929.12 7,935.72 7,929.12 7,931.23 1,501.4K
09:35 7,930.21 7,934.20 7,930.21 7,933.09 1,595.5K
09:36 7,932.89 7,933.14 7,925.29 7,928.34 1,733.7K
09:37 7,929.12 7,932.18 7,927.55 7,927.91 1,655.4K
09:38 7,927.67 7,933.70 7,927.26 7,932.50 1,483.3K
09:39 7,932.29 7,935.90 7,929.84 7,931.20 1,332.9K
09:40 7,930.57 7,931.89 7,923.15 7,923.15 1,819.8K
09:41 7,920.91 7,924.61 7,917.74 7,920.92 1,661.0K
09:42 7,921.35 7,923.08 7,920.11 7,923.08 1,336.9K
09:43 7,922.63 7,924.26 7,912.53 7,912.53 1,718.7K
09:44 7,912.15 7,920.41 7,912.15 7,919.29 1,421.4K
09:45 7,916.86 7,916.86 7,913.09 7,913.09 1,238.5K
09:46 7,910.64 7,912.83 7,906.13 7,906.13 2,056.5K
09:47 7,903.67 7,905.85 7,901.34 7,901.36 2,170.1K
09:48 7,900.32 7,902.10 7,897.01 7,897.08 2,371.0K
09:49 7,897.41 7,897.50 7,892.27 7,892.27 1,854.1K
09:50 7,891.46 7,893.92 7,884.50 7,885.19 3,038.3K
09:51 7,885.15 7,885.15 7,877.97 7,877.97 2,644.8K
09:52 7,873.17 7,873.17 7,868.34 7,870.60 2,492.6K
09:53 7,870.42 7,870.42 7,863.21 7,865.95 2,629.6K
09:54 7,863.88 7,864.47 7,858.72 7,864.32 2,224.3K
09:55 7,863.66 7,872.36 7,863.66 7,871.29 2,120.4K
09:56 7,869.75 7,873.44 7,866.84 7,873.44 2,262.4K
09:57 7,875.72 7,877.13 7,868.31 7,868.31 2,188.9K
09:58 7,868.56 7,873.61 7,868.48 7,868.48 1,649.0K
09:59 7,867.75 7,870.65 7,865.59 7,870.65 1,843.6K
10:00 7,869.80 7,870.22 7,862.67 7,865.53 2,132.9K
10:01 7,862.37 7,863.81 7,859.66 7,859.97 1,436.5K
10:02 7,862.51 7,870.94 7,862.51 7,867.77 1,470.8K
10:03 7,867.48 7,867.48 7,860.57 7,863.28 1,405.7K
10:04 7,862.62 7,865.96 7,859.75 7,865.96 1,506.2K
10:05 7,870.31 7,873.46 7,870.31 7,872.54 1,719.6K
10:06 7,872.94 7,878.23 7,872.31 7,878.23 1,513.1K
10:07 7,879.57 7,890.64 7,879.57 7,888.28 1,777.0K
10:08 7,888.86 7,888.86 7,885.02 7,885.02 1,949.5K
10:09 7,884.85 7,892.82 7,884.85 7,890.87 1,547.9K
10:10 7,891.29 7,892.10 7,888.11 7,888.38 1,561.7K
10:11 7,887.58 7,888.45 7,887.29 7,887.86 1,222.1K
10:12 7,887.28 7,893.97 7,887.28 7,890.65 1,965.5K
10:13 7,889.01 7,894.73 7,889.01 7,893.81 1,469.7K
10:14 7,894.00 7,894.31 7,891.76 7,891.76 1,233.8K
10:15 7,893.57 7,897.65 7,893.52 7,897.65 1,176.7K
10:16 7,898.55 7,898.55 7,896.40 7,896.40 1,388.1K
10:17 7,895.59 7,897.07 7,894.92 7,895.00 1,418.1K
10:18 7,893.97 7,895.22 7,890.38 7,890.38 1,275.1K
10:19 7,890.53 7,892.69 7,890.41 7,891.82 1,103.3K
10:20 7,891.11 7,892.96 7,890.64 7,891.37 1,087.7K
10:21 7,891.62 7,895.56 7,891.62 7,895.56 1,036.1K
10:22 7,895.65 7,900.30 7,894.26 7,900.30 1,061.1K
10:23 7,900.03 7,901.50 7,899.37 7,899.37 828.4K
10:24 7,899.29 7,900.20 7,890.48 7,890.83 1,231.5K
10:25 7,890.34 7,890.41 7,889.05 7,890.23 1,059.4K
10:26 7,889.51 7,889.94 7,887.45 7,887.59 938.8K
10:27 7,888.42 7,888.66 7,885.55 7,888.66 1,144.5K
10:28 7,888.48 7,888.48 7,885.74 7,885.74 970.2K
10:29 7,886.83 7,888.31 7,886.46 7,888.31 833.6K
10:30 7,888.43 7,894.45 7,888.43 7,893.77 1,191.2K
10:31 7,894.57 7,897.83 7,894.26 7,896.89 967.1K
10:32 7,895.46 7,897.12 7,895.15 7,897.13 818.7K
10:33 7,897.76 7,898.74 7,897.76 7,897.79 762.9K
10:34 7,897.45 7,900.13 7,897.45 7,899.08 1,009.1K
10:35 7,900.10 7,901.59 7,896.54 7,901.63 816.6K
10:36 7,902.30 7,902.76 7,900.79 7,901.09 948.2K
10:37 7,901.30 7,904.15 7,901.30 7,902.45 1,046.4K
10:38 7,903.94 7,905.44 7,903.36 7,903.36 791.7K
10:39 7,903.30 7,904.45 7,902.87 7,904.46 880.7K
10:40 7,904.07 7,904.70 7,903.45 7,904.52 1,449.6K
10:41 7,904.06 7,907.68 7,904.06 7,907.68 1,004.0K
10:42 7,908.14 7,909.11 7,907.15 7,909.11 937.7K
10:43 7,910.57 7,911.11 7,908.92 7,909.65 905.2K
10:44 7,909.96 7,910.21 7,908.16 7,908.16 2,083.7K
10:45 7,908.19 7,911.49 7,908.19 7,911.49 989.5K
10:46 7,911.86 7,913.45 7,908.88 7,908.88 1,369.3K
10:47 7,908.76 7,909.28 7,907.03 7,909.28 1,226.4K
10:48 7,909.19 7,909.84 7,904.44 7,904.44 1,333.1K
10:49 7,903.88 7,906.19 7,903.88 7,905.09 935.7K
10:50 7,904.46 7,904.46 7,899.71 7,899.71 807.9K
10:51 7,899.63 7,900.02 7,897.76 7,898.59 1,638.1K
10:52 7,898.34 7,900.27 7,898.34 7,899.44 756.0K
10:53 7,899.40 7,901.07 7,899.03 7,900.76 948.1K
10:54 7,900.43 7,900.64 7,898.62 7,898.62 686.8K
10:55 7,898.22 7,903.87 7,897.63 7,903.87 1,363.1K
10:56 7,905.24 7,906.29 7,901.86 7,902.21 1,023.6K
10:57 7,902.26 7,904.06 7,902.07 7,904.02 885.8K
10:58 7,904.33 7,904.86 7,903.63 7,903.82 836.0K
10:59 7,903.94 7,903.94 7,901.80 7,903.69 1,809.9K
11:00 7,903.72 7,905.36 7,902.81 7,903.11 888.8K
11:01 7,902.68 7,902.68 7,900.09 7,900.81 845.3K
11:02 7,901.22 7,901.22 7,899.69 7,899.75 633.4K
11:03 7,899.82 7,900.77 7,899.35 7,899.96 746.5K
11:04 7,900.64 7,901.13 7,899.39 7,900.11 773.3K
11:05 7,900.69 7,901.07 7,899.93 7,900.83 988.0K
11:06 7,900.62 7,904.17 7,900.62 7,904.09 751.8K
11:07 7,903.91 7,905.45 7,903.32 7,905.51 670.5K
11:08 7,905.35 7,905.35 7,903.03 7,903.62 814.7K
11:09 7,904.03 7,904.03 7,900.45 7,900.45 817.4K
11:10 7,900.38 7,902.26 7,900.26 7,900.53 719.2K
11:11 7,900.56 7,901.25 7,898.81 7,898.81 784.5K
11:12 7,898.79 7,902.31 7,898.47 7,902.31 876.4K
11:13 7,902.52 7,902.90 7,900.94 7,902.18 672.0K
11:14 7,902.57 7,903.02 7,902.32 7,902.30 899.6K
11:15 7,901.84 7,901.84 7,899.93 7,900.06 645.4K
11:16 7,899.79 7,899.79 7,895.79 7,896.22 866.7K
11:17 7,895.45 7,898.19 7,894.82 7,898.19 837.4K
11:18 7,897.92 7,899.28 7,897.92 7,898.56 691.8K
11:19 7,897.71 7,898.26 7,896.45 7,897.92 785.4K
11:20 7,897.95 7,899.20 7,895.14 7,895.14 984.5K
11:21 7,894.05 7,894.05 7,890.86 7,891.68 642.8K
11:22 7,891.40 7,891.54 7,889.92 7,890.15 841.7K
11:23 7,890.55 7,891.46 7,890.32 7,890.32 605.2K
11:24 7,890.19 7,890.76 7,889.60 7,890.37 585.7K
11:25 7,890.50 7,891.93 7,890.50 7,891.93 604.2K
11:26 7,891.74 7,893.25 7,891.74 7,893.25 536.1K
11:27 7,893.01 7,893.35 7,892.42 7,892.72 754.9K
11:28 7,892.71 7,894.70 7,892.71 7,894.35 564.7K
11:29 7,893.73 7,893.73 7,892.16 7,892.16 597.3K
11:30 7,893.27 7,895.39 7,893.17 7,895.39 1,057.7K
11:31 7,895.54 7,896.15 7,894.13 7,895.84 586.1K
11:32 7,895.27 7,897.05 7,894.93 7,896.70 725.3K
11:33 7,896.92 7,898.98 7,896.42 7,898.81 904.8K
11:34 7,899.08 7,902.49 7,899.08 7,901.63 785.9K
11:35 7,902.13 7,902.13 7,899.66 7,899.66 591.8K
11:36 7,898.86 7,898.86 7,896.46 7,898.36 868.9K
11:37 7,898.88 7,901.35 7,898.88 7,900.75 768.9K
11:38 7,901.07 7,902.28 7,900.97 7,901.30 532.9K
11:39 7,900.90 7,900.90 7,899.72 7,899.67 666.7K
11:40 7,899.76 7,900.02 7,898.93 7,899.87 995.4K
11:41 7,900.08 7,900.27 7,898.86 7,899.36 775.1K
11:42 7,898.98 7,898.98 7,896.83 7,896.87 528.6K
11:43 7,897.63 7,897.63 7,893.15 7,893.41 562.6K
11:44 7,893.20 7,895.11 7,892.96 7,894.75 540.6K
11:45 7,894.32 7,896.57 7,893.93 7,896.57 694.2K
11:46 7,896.66 7,896.90 7,895.78 7,896.07 538.8K
11:47 7,896.19 7,899.97 7,895.94 7,899.97 748.8K
11:48 7,900.41 7,900.57 7,897.22 7,897.22 646.8K
11:49 7,897.04 7,897.55 7,896.76 7,896.89 632.1K
11:50 7,896.64 7,897.55 7,895.30 7,896.64 1,573.4K
11:51 7,897.43 7,897.45 7,895.98 7,895.98 601.1K
11:52 7,895.67 7,896.65 7,895.67 7,896.28 718.6K
11:53 7,896.12 7,897.10 7,895.78 7,896.70 545.6K
11:54 7,896.76 7,896.76 7,894.75 7,895.56 725.1K
11:55 7,895.42 7,895.42 7,894.19 7,895.21 526.8K
11:56 7,894.85 7,894.85 7,889.85 7,889.85 653.7K
11:57 7,890.15 7,893.02 7,889.70 7,893.02 737.4K
11:58 7,893.44 7,894.26 7,892.87 7,892.87 590.2K
11:59 7,892.68 7,892.68 7,889.31 7,889.90 613.4K
12:00 7,890.77 7,892.95 7,890.77 7,892.95 613.1K
12:01 7,893.03 7,893.95 7,892.41 7,894.01 477.3K
12:02 7,894.00 7,894.00 7,889.66 7,889.66 647.1K
12:03 7,890.04 7,895.89 7,889.31 7,895.89 700.1K
12:04 7,895.96 7,896.80 7,895.96 7,896.80 486.7K
12:05 7,898.19 7,898.91 7,897.20 7,897.20 539.0K
12:06 7,897.27 7,897.27 7,894.29 7,896.02 508.7K
12:07 7,895.89 7,896.55 7,895.37 7,895.37 429.4K
12:08 7,895.27 7,896.59 7,895.01 7,896.54 339.1K
12:09 7,896.48 7,896.87 7,895.70 7,895.69 336.0K
12:10 7,895.42 7,896.06 7,894.91 7,895.05 640.7K
12:11 7,895.14 7,895.14 7,894.51 7,894.48 625.4K
12:12 7,894.24 7,895.56 7,893.74 7,893.70 556.7K
12:13 7,893.68 7,894.27 7,892.98 7,894.10 555.3K
12:14 7,894.48 7,894.58 7,893.32 7,894.22 575.0K
12:15 7,893.70 7,895.75 7,893.70 7,894.51 521.2K
12:16 7,895.24 7,896.91 7,895.24 7,896.91 702.2K
12:17 7,897.55 7,900.97 7,897.55 7,900.73 733.1K
12:18 7,900.92 7,902.59 7,900.84 7,901.49 627.9K
12:19 7,901.96 7,901.96 7,900.75 7,901.01 638.5K
12:20 7,901.72 7,901.72 7,890.72 7,895.41 2,081.7K
12:21 7,896.56 7,900.24 7,896.38 7,897.44 1,714.1K
12:22 7,897.77 7,897.98 7,892.59 7,892.64 814.2K
12:23 7,893.23 7,894.46 7,892.16 7,892.73 547.0K
12:24 7,893.12 7,893.12 7,890.09 7,890.06 627.5K
12:25 7,890.19 7,890.19 7,887.07 7,887.07 580.8K
12:26 7,886.27 7,886.97 7,885.41 7,885.36 672.8K
12:27 7,885.66 7,885.66 7,879.94 7,879.94 788.0K
12:28 7,878.82 7,878.82 7,877.20 7,878.04 755.7K
12:29 7,877.72 7,878.88 7,877.22 7,877.76 741.1K
12:30 7,876.84 7,881.05 7,876.84 7,881.05 671.0K
12:31 7,880.31 7,882.29 7,879.77 7,882.29 644.2K
12:32 7,881.52 7,881.77 7,880.97 7,881.13 633.0K
12:33 7,880.60 7,881.04 7,880.04 7,880.69 465.7K
12:34 7,880.74 7,882.55 7,880.20 7,882.55 434.0K
12:35 7,882.57 7,884.09 7,882.03 7,883.96 497.5K
12:36 7,883.54 7,885.07 7,882.18 7,885.07 603.7K
12:37 7,885.19 7,886.45 7,884.18 7,884.18 652.9K
12:38 7,883.96 7,885.94 7,883.96 7,885.94 509.1K
12:39 7,886.16 7,887.83 7,885.70 7,887.83 577.9K
12:40 7,888.27 7,888.27 7,885.04 7,885.15 655.3K
12:41 7,884.39 7,884.39 7,882.08 7,882.24 698.3K
12:42 7,882.21 7,884.08 7,881.64 7,884.08 501.9K
12:43 7,883.55 7,884.41 7,883.55 7,883.96 504.7K
12:44 7,884.38 7,886.26 7,884.38 7,886.26 566.1K
12:45 7,886.21 7,887.18 7,884.41 7,884.41 573.6K
12:46 7,882.61 7,882.86 7,881.21 7,882.86 500.2K
12:47 7,882.45 7,883.98 7,882.16 7,883.87 491.4K
12:48 7,883.93 7,884.84 7,883.68 7,883.68 450.5K
12:49 7,883.66 7,885.87 7,883.66 7,885.87 442.4K
12:50 7,885.96 7,887.07 7,885.53 7,886.72 466.3K
12:51 7,886.70 7,890.28 7,886.45 7,890.28 702.4K
12:52 7,890.76 7,893.40 7,890.76 7,892.92 593.2K
12:53 7,892.30 7,892.30 7,890.82 7,891.25 583.7K
12:54 7,891.40 7,891.97 7,890.90 7,891.36 652.7K
12:55 7,891.00 7,891.35 7,888.40 7,888.59 584.8K
12:56 7,888.49 7,890.90 7,888.49 7,890.36 505.4K
12:57 7,890.95 7,892.28 7,890.53 7,892.32 500.2K
12:58 7,891.95 7,893.86 7,891.95 7,893.86 589.4K
12:59 7,894.07 7,894.18 7,893.10 7,893.25 323.8K
13:00 7,893.15 7,893.70 7,892.77 7,892.77 468.7K
13:01 7,892.29 7,893.32 7,891.92 7,893.32 1,132.7K
13:02 7,893.47 7,893.91 7,893.10 7,893.10 572.5K
13:03 7,892.59 7,894.82 7,892.21 7,894.82 446.0K
13:04 7,894.95 7,895.42 7,893.62 7,895.03 540.7K
13:05 7,894.79 7,895.10 7,893.99 7,894.24 497.6K
13:06 7,894.06 7,895.87 7,893.50 7,895.87 444.5K
13:07 7,895.38 7,895.48 7,893.19 7,893.19 478.2K
13:08 7,893.33 7,893.33 7,891.87 7,892.65 408.8K
13:09 7,892.88 7,894.00 7,892.88 7,892.99 437.3K
13:10 7,893.01 7,893.71 7,892.74 7,893.71 383.4K
13:11 7,893.30 7,893.85 7,891.40 7,891.40 381.1K
13:12 7,890.98 7,891.23 7,890.54 7,890.81 320.6K
13:13 7,890.80 7,893.16 7,890.80 7,893.16 372.9K
13:14 7,893.54 7,893.71 7,892.94 7,893.32 474.5K
13:15 7,894.04 7,895.85 7,894.04 7,895.88 469.5K
13:16 7,896.07 7,896.29 7,894.80 7,894.80 439.8K
13:17 7,894.63 7,894.66 7,892.98 7,892.98 463.5K
13:18 7,892.86 7,894.57 7,892.86 7,894.57 318.2K
13:19 7,894.46 7,895.25 7,894.23 7,894.31 321.2K
13:20 7,894.74 7,895.89 7,894.47 7,895.55 433.8K
13:21 7,895.94 7,896.67 7,895.94 7,896.28 556.7K
13:22 7,896.82 7,898.58 7,896.73 7,898.56 423.8K
13:23 7,898.45 7,899.53 7,898.45 7,898.98 484.4K
13:24 7,899.18 7,899.76 7,899.18 7,899.76 394.1K
13:25 7,899.74 7,902.77 7,899.74 7,902.77 650.4K
13:26 7,902.61 7,902.77 7,902.25 7,902.58 411.9K
13:27 7,902.64 7,902.76 7,902.21 7,902.69 425.6K
13:28 7,903.00 7,907.43 7,903.00 7,906.94 667.4K
13:29 7,906.95 7,906.95 7,905.39 7,905.66 528.8K
13:30 7,905.66 7,906.61 7,904.93 7,906.26 726.9K
13:31 7,906.32 7,906.36 7,904.68 7,904.68 488.3K
13:32 7,904.45 7,905.10 7,904.25 7,904.44 461.0K
13:33 7,904.61 7,904.72 7,903.61 7,904.61 471.6K
13:34 7,904.07 7,904.50 7,903.99 7,904.16 571.2K
13:35 7,904.61 7,905.08 7,903.47 7,903.55 513.2K
13:36 7,904.19 7,904.98 7,903.28 7,903.28 471.9K
13:37 7,903.62 7,903.78 7,902.70 7,902.70 315.4K
13:38 7,902.80 7,902.80 7,901.40 7,901.57 389.9K
13:39 7,900.78 7,900.78 7,899.79 7,900.67 377.6K
13:40 7,900.80 7,900.80 7,898.63 7,898.98 570.9K
13:41 7,897.73 7,898.11 7,897.21 7,897.52 532.0K
13:42 7,896.88 7,898.64 7,896.88 7,898.21 577.1K
13:43 7,898.13 7,899.83 7,898.13 7,899.83 466.8K
13:44 7,899.45 7,899.73 7,898.39 7,898.39 344.9K
13:45 7,897.57 7,897.57 7,896.60 7,896.99 392.2K
13:46 7,897.22 7,898.02 7,896.88 7,897.07 498.6K
13:47 7,896.94 7,897.05 7,895.52 7,896.12 365.1K
13:48 7,896.49 7,896.49 7,895.42 7,896.19 650.3K
13:49 7,895.97 7,896.65 7,895.63 7,896.24 375.4K
13:50 7,895.99 7,895.99 7,894.88 7,895.23 367.2K
13:51 7,894.81 7,895.46 7,893.95 7,894.17 488.7K
13:52 7,893.95 7,894.17 7,893.27 7,893.58 439.2K
13:53 7,893.56 7,894.88 7,893.56 7,894.72 402.1K
13:54 7,894.66 7,894.66 7,893.94 7,894.41 612.0K
13:55 7,894.29 7,895.50 7,893.40 7,895.50 591.7K
13:56 7,895.56 7,896.15 7,894.66 7,895.46 502.6K
13:57 7,895.59 7,895.93 7,895.23 7,895.93 411.6K
13:58 7,896.00 7,897.22 7,896.00 7,896.36 333.3K
13:59 7,896.67 7,897.95 7,896.67 7,897.93 306.2K
14:00 7,897.36 7,899.51 7,897.13 7,899.51 498.0K
14:01 7,900.02 7,900.70 7,899.87 7,900.57 456.4K
14:02 7,900.68 7,902.23 7,900.68 7,902.23 910.8K
14:03 7,902.15 7,902.63 7,901.02 7,901.41 444.9K
14:04 7,900.76 7,900.95 7,899.31 7,899.57 519.7K
14:05 7,899.41 7,900.55 7,899.22 7,900.51 434.8K
14:06 7,899.98 7,901.99 7,899.98 7,901.17 394.2K
14:07 7,901.10 7,902.63 7,901.10 7,902.63 435.7K
14:08 7,902.45 7,902.96 7,900.68 7,900.92 436.5K
14:09 7,900.81 7,901.60 7,900.81 7,901.62 265.5K
14:10 7,901.31 7,901.35 7,898.17 7,898.17 508.1K
14:11 7,897.64 7,899.64 7,897.53 7,899.64 447.6K
14:12 7,899.60 7,899.60 7,897.54 7,897.53 343.4K
14:13 7,897.60 7,897.89 7,895.30 7,895.30 597.4K
14:14 7,895.49 7,895.49 7,894.63 7,895.03 393.1K
14:15 7,894.83 7,894.83 7,893.06 7,893.06 495.5K
14:16 7,892.63 7,892.63 7,889.17 7,889.27 762.7K
14:17 7,889.42 7,889.42 7,882.40 7,882.40 894.8K
14:18 7,877.82 7,887.17 7,877.82 7,887.17 1,108.8K
14:19 7,887.59 7,888.58 7,886.10 7,888.58 535.9K
14:20 7,888.42 7,891.98 7,888.42 7,891.98 709.9K
14:21 7,891.82 7,892.89 7,891.15 7,892.89 525.5K
14:22 7,893.07 7,895.43 7,893.07 7,894.14 435.9K
14:23 7,893.48 7,894.19 7,892.79 7,894.06 373.8K
14:24 7,893.97 7,894.07 7,892.11 7,892.43 443.8K
14:25 7,892.25 7,894.25 7,891.70 7,893.42 574.1K
14:26 7,893.68 7,894.88 7,893.68 7,894.05 812.4K
14:27 7,893.49 7,894.64 7,893.49 7,894.28 446.2K
14:28 7,894.30 7,894.30 7,892.84 7,893.63 500.0K
14:29 7,893.36 7,893.55 7,892.48 7,892.73 419.2K
14:30 7,892.37 7,893.05 7,892.14 7,892.14 414.4K
14:31 7,891.54 7,893.11 7,891.54 7,893.11 491.2K
14:32 7,893.27 7,893.78 7,892.54 7,893.78 443.2K
14:33 7,893.70 7,896.85 7,893.70 7,896.80 490.4K
14:34 7,897.32 7,898.03 7,897.32 7,897.71 649.2K
14:35 7,897.67 7,901.99 7,897.67 7,901.73 613.3K
14:36 7,902.15 7,904.58 7,902.15 7,904.38 808.1K
14:37 7,903.85 7,904.73 7,903.42 7,903.85 642.7K
14:38 7,904.08 7,904.48 7,903.19 7,904.51 468.1K
14:39 7,905.12 7,905.55 7,904.64 7,904.87 686.8K
14:40 7,905.50 7,906.06 7,903.84 7,903.84 587.7K
14:41 7,904.09 7,904.23 7,901.68 7,901.73 709.8K
14:42 7,902.22 7,902.32 7,901.01 7,901.52 502.4K
14:43 7,901.09 7,901.35 7,900.32 7,901.35 670.0K
14:44 7,901.72 7,902.18 7,901.39 7,902.01 505.4K
14:45 7,901.88 7,902.52 7,901.31 7,902.52 503.8K
14:46 7,902.37 7,903.02 7,901.31 7,901.69 398.9K
14:47 7,901.57 7,901.92 7,901.11 7,901.92 514.9K
14:48 7,901.80 7,902.22 7,901.00 7,902.22 548.9K
14:49 7,902.92 7,903.06 7,901.88 7,902.54 450.6K
14:50 7,902.18 7,903.63 7,902.18 7,903.56 532.8K
14:51 7,903.47 7,904.57 7,903.47 7,904.16 475.5K
14:52 7,904.15 7,906.37 7,904.03 7,906.37 602.2K
14:53 7,906.22 7,908.10 7,906.22 7,908.10 716.0K
14:54 7,908.19 7,908.19 7,907.02 7,907.41 635.0K
14:55 7,908.01 7,908.13 7,907.15 7,907.47 514.8K
14:56 7,907.30 7,908.26 7,907.23 7,907.69 507.2K
14:57 7,907.55 7,907.97 7,906.25 7,906.25 527.5K
14:58 7,906.01 7,906.01 7,904.92 7,904.86 481.0K
14:59 7,905.33 7,905.33 7,904.24 7,904.49 796.3K
15:00 7,904.45 7,906.63 7,904.45 7,905.58 690.8K
15:01 7,905.40 7,905.60 7,902.13 7,903.15 646.8K
15:02 7,903.35 7,903.46 7,901.84 7,902.85 458.1K
15:03 7,902.77 7,902.77 7,901.51 7,901.73 575.9K
15:04 7,901.45 7,901.59 7,899.94 7,900.41 779.5K
15:05 7,900.23 7,901.42 7,899.68 7,901.37 569.9K
15:06 7,901.43 7,902.05 7,900.72 7,900.72 743.9K
15:07 7,900.63 7,901.70 7,900.41 7,901.70 516.9K
15:08 7,900.85 7,903.11 7,900.85 7,903.13 598.1K
15:09 7,903.38 7,904.26 7,903.38 7,903.53 651.5K
15:10 7,903.70 7,904.21 7,902.92 7,904.21 507.8K
15:11 7,903.83 7,903.83 7,902.34 7,902.74 631.4K
15:12 7,901.79 7,902.13 7,901.36 7,901.94 509.1K
15:13 7,902.02 7,902.12 7,900.49 7,901.41 856.2K
15:14 7,901.42 7,901.42 7,899.41 7,899.41 538.4K
15:15 7,899.25 7,901.25 7,899.25 7,901.25 522.6K
15:16 7,901.32 7,902.61 7,900.65 7,902.41 546.2K
15:17 7,902.65 7,904.52 7,902.65 7,904.52 775.0K
15:18 7,904.55 7,905.23 7,903.71 7,905.20 648.8K
15:19 7,905.61 7,905.69 7,904.48 7,905.04 614.4K
15:20 7,905.12 7,905.17 7,904.51 7,904.67 547.5K
15:21 7,904.71 7,907.00 7,904.28 7,907.00 826.2K
15:22 7,906.98 7,908.29 7,906.98 7,908.14 601.2K
15:23 7,908.09 7,909.38 7,908.09 7,908.30 739.1K
15:24 7,908.02 7,908.12 7,906.65 7,906.75 694.4K
15:25 7,907.15 7,907.73 7,906.55 7,907.73 650.4K
15:26 7,907.74 7,908.82 7,907.74 7,908.21 698.2K
15:27 7,907.66 7,908.16 7,907.07 7,907.48 666.2K
15:28 7,907.30 7,907.76 7,906.94 7,907.00 566.8K
15:29 7,907.18 7,907.18 7,905.63 7,906.24 714.8K
15:30 7,906.40 7,906.40 7,904.00 7,905.32 691.5K
15:31 7,906.02 7,908.09 7,906.02 7,908.09 720.3K
15:32 7,908.21 7,908.57 7,907.46 7,907.84 677.8K
15:33 7,908.35 7,909.68 7,908.15 7,909.73 780.1K
15:34 7,909.93 7,910.11 7,908.53 7,908.52 898.4K
15:35 7,908.38 7,908.93 7,907.74 7,908.93 743.2K
15:36 7,909.56 7,911.15 7,909.56 7,910.59 897.0K
15:37 7,910.57 7,910.97 7,909.88 7,910.86 901.4K
15:38 7,911.24 7,911.94 7,911.05 7,911.82 818.9K
15:39 7,911.68 7,912.11 7,909.62 7,909.62 944.8K
15:40 7,909.64 7,909.64 7,908.71 7,908.75 976.4K
15:41 7,909.29 7,909.96 7,909.14 7,909.57 1,219.0K
15:42 7,909.20 7,909.20 7,907.00 7,907.73 895.0K
15:43 7,907.81 7,907.81 7,904.91 7,905.06 873.0K
15:44 7,904.56 7,905.58 7,904.26 7,905.08 964.0K
15:45 7,905.56 7,905.87 7,903.84 7,903.84 924.1K
15:46 7,903.70 7,904.49 7,903.33 7,903.93 1,202.1K
15:47 7,903.91 7,904.91 7,903.91 7,904.06 1,294.8K
15:48 7,903.61 7,905.71 7,903.53 7,905.24 1,073.2K
15:49 7,904.72 7,905.45 7,904.72 7,905.14 1,361.9K
15:50 7,904.37 7,904.37 7,903.08 7,903.37 1,786.1K
15:51 7,903.48 7,903.48 7,900.52 7,900.52 1,724.8K
15:52 7,900.76 7,902.07 7,900.37 7,900.63 1,630.0K
15:53 7,900.37 7,903.45 7,900.37 7,902.41 1,976.7K
15:54 7,902.08 7,902.54 7,900.03 7,901.02 2,386.2K
15:55 7,897.58 7,901.22 7,897.58 7,901.22 3,179.1K
15:56 7,900.65 7,902.81 7,899.89 7,902.81 2,785.1K
15:57 7,902.78 7,907.24 7,902.78 7,905.63 3,327.8K
15:58 7,905.06 7,908.38 7,905.06 7,907.57 4,979.3K
15:59 7,907.05 7,907.05 7,896.36 7,896.70 64,389.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available