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 8,200.37 8,208.94 8,191.52 8,193.20 20,845.2K
09:31 8,193.36 8,207.24 8,190.72 8,204.47 4,149.5K
09:32 8,205.49 8,210.03 8,199.65 8,207.55 4,824.7K
09:33 8,207.89 8,211.59 8,207.82 8,209.24 3,410.0K
09:34 8,210.64 8,210.64 8,196.74 8,196.74 2,802.1K
09:35 8,196.34 8,202.00 8,191.73 8,191.73 3,390.7K
09:36 8,190.80 8,193.55 8,188.54 8,192.40 3,108.7K
09:37 8,192.95 8,206.01 8,192.95 8,205.94 3,244.9K
09:38 8,206.79 8,213.48 8,205.96 8,213.48 2,428.6K
09:39 8,212.43 8,212.43 8,207.42 8,210.39 2,348.1K
09:40 8,210.80 8,210.80 8,207.44 8,209.69 2,509.3K
09:41 8,208.47 8,212.35 8,206.73 8,210.06 2,169.6K
09:42 8,209.32 8,211.60 8,205.91 8,210.67 2,185.9K
09:43 8,210.45 8,212.73 8,209.11 8,211.60 2,408.9K
09:44 8,210.89 8,214.70 8,210.89 8,213.41 1,959.7K
09:45 8,216.31 8,222.93 8,216.31 8,222.93 3,182.7K
09:46 8,222.11 8,222.24 8,218.73 8,222.24 2,116.1K
09:47 8,221.33 8,224.11 8,221.33 8,223.57 1,870.3K
09:48 8,225.12 8,229.18 8,225.12 8,228.98 1,688.1K
09:49 8,227.41 8,228.99 8,221.71 8,221.71 1,816.5K
09:50 8,221.93 8,221.93 8,213.91 8,214.98 1,831.9K
09:51 8,216.28 8,219.88 8,216.28 8,219.85 1,590.8K
09:52 8,220.37 8,220.37 8,216.30 8,219.05 1,472.6K
09:53 8,220.11 8,221.40 8,216.37 8,217.63 1,547.3K
09:54 8,219.48 8,229.36 8,219.48 8,227.38 1,959.7K
09:55 8,227.87 8,228.38 8,223.56 8,224.51 1,731.3K
09:56 8,223.47 8,223.47 8,218.95 8,220.77 1,433.7K
09:57 8,220.73 8,222.80 8,217.97 8,221.66 1,360.0K
09:58 8,222.23 8,222.23 8,219.59 8,219.59 1,354.2K
09:59 8,219.57 8,219.57 8,218.03 8,219.40 1,337.5K
10:00 8,207.64 8,209.47 8,204.41 8,208.38 2,570.1K
10:01 8,209.30 8,209.30 8,202.78 8,202.78 1,698.1K
10:02 8,202.66 8,207.16 8,202.35 8,206.72 1,591.3K
10:03 8,206.30 8,207.14 8,204.56 8,204.67 2,395.6K
10:04 8,204.83 8,205.71 8,201.33 8,202.36 2,002.3K
10:05 8,202.07 8,204.90 8,199.43 8,199.43 1,797.2K
10:06 8,199.04 8,205.64 8,195.31 8,205.64 1,814.3K
10:07 8,205.29 8,206.85 8,204.01 8,206.85 1,261.7K
10:08 8,206.01 8,206.48 8,198.18 8,198.18 1,601.3K
10:09 8,198.50 8,204.37 8,198.50 8,204.37 1,221.4K
10:10 8,205.93 8,208.76 8,205.93 8,208.21 1,184.3K
10:11 8,208.09 8,210.48 8,203.96 8,203.96 1,554.6K
10:12 8,203.97 8,205.01 8,201.86 8,201.94 1,150.9K
10:13 8,201.12 8,202.39 8,199.60 8,200.40 1,018.1K
10:14 8,199.88 8,201.70 8,199.88 8,199.96 1,156.0K
10:15 8,200.87 8,203.62 8,200.87 8,202.13 1,282.9K
10:16 8,200.49 8,203.95 8,200.49 8,203.95 1,266.4K
10:17 8,203.54 8,203.54 8,198.39 8,198.39 1,358.2K
10:18 8,196.90 8,197.65 8,195.68 8,197.36 1,404.3K
10:19 8,198.35 8,202.17 8,197.39 8,202.17 1,353.4K
10:20 8,201.34 8,203.56 8,197.11 8,201.88 1,394.8K
10:21 8,201.89 8,201.89 8,196.94 8,197.40 1,159.4K
10:22 8,196.82 8,196.82 8,194.32 8,195.75 1,272.0K
10:23 8,196.50 8,196.50 8,193.45 8,195.67 1,031.3K
10:24 8,195.63 8,197.46 8,193.42 8,193.64 1,198.0K
10:25 8,193.04 8,196.71 8,192.77 8,193.19 1,653.8K
10:26 8,191.49 8,191.49 8,186.50 8,186.50 1,414.1K
10:27 8,186.50 8,186.50 8,182.60 8,184.56 1,316.1K
10:28 8,185.77 8,187.17 8,184.07 8,186.19 1,217.2K
10:29 8,186.33 8,190.52 8,186.33 8,190.52 1,474.7K
10:30 8,190.54 8,190.95 8,187.33 8,187.33 1,359.0K
10:31 8,185.18 8,185.18 8,179.43 8,179.43 1,335.8K
10:32 8,179.67 8,179.67 8,176.09 8,177.78 1,044.8K
10:33 8,178.20 8,180.10 8,174.64 8,174.64 1,212.7K
10:34 8,173.86 8,173.86 8,170.92 8,171.11 1,335.9K
10:35 8,169.56 8,172.23 8,167.69 8,168.41 1,084.0K
10:36 8,167.36 8,167.36 8,162.45 8,162.93 1,076.4K
10:37 8,163.56 8,165.29 8,162.75 8,162.75 1,183.2K
10:38 8,162.72 8,162.72 8,158.53 8,158.53 1,150.6K
10:39 8,158.33 8,160.26 8,157.88 8,160.26 1,117.8K
10:40 8,161.34 8,164.19 8,160.51 8,160.51 1,025.2K
10:41 8,161.29 8,162.95 8,159.71 8,161.29 1,111.8K
10:42 8,161.80 8,161.80 8,154.48 8,155.38 1,630.6K
10:43 8,154.46 8,155.90 8,149.23 8,149.28 1,807.4K
10:44 8,146.70 8,146.70 8,144.10 8,145.21 1,581.1K
10:45 8,145.17 8,145.17 8,141.07 8,142.31 1,629.8K
10:46 8,141.63 8,147.26 8,141.63 8,144.93 1,869.5K
10:47 8,145.13 8,149.07 8,145.00 8,148.27 1,491.3K
10:48 8,144.01 8,144.01 8,135.19 8,135.50 1,412.4K
10:49 8,135.82 8,136.15 8,134.36 8,134.65 1,140.9K
10:50 8,136.47 8,139.81 8,134.57 8,134.57 1,250.9K
10:51 8,134.57 8,139.47 8,134.40 8,137.70 1,136.8K
10:52 8,138.82 8,141.49 8,136.99 8,141.49 1,230.1K
10:53 8,142.01 8,146.45 8,142.01 8,144.88 1,404.2K
10:54 8,145.00 8,145.00 8,136.19 8,138.56 1,414.8K
10:55 8,137.77 8,139.15 8,136.56 8,139.15 1,282.3K
10:56 8,138.22 8,138.22 8,133.95 8,136.37 947.6K
10:57 8,135.98 8,141.47 8,135.98 8,141.47 890.6K
10:58 8,139.58 8,141.46 8,137.77 8,139.95 904.5K
10:59 8,140.05 8,141.05 8,139.72 8,140.53 1,063.4K
11:00 8,140.03 8,140.03 8,135.18 8,135.17 1,088.0K
11:01 8,134.36 8,136.76 8,130.13 8,136.76 1,332.9K
11:02 8,136.60 8,146.99 8,136.60 8,146.99 1,586.9K
11:03 8,147.06 8,149.97 8,146.49 8,149.00 1,142.4K
11:04 8,149.16 8,150.12 8,148.12 8,148.41 1,128.7K
11:05 8,148.54 8,151.08 8,148.54 8,149.85 1,236.4K
11:06 8,149.37 8,155.62 8,149.37 8,153.18 1,367.7K
11:07 8,152.78 8,156.66 8,152.78 8,156.51 1,150.1K
11:08 8,155.01 8,157.27 8,154.90 8,156.03 854.3K
11:09 8,155.07 8,155.77 8,152.76 8,152.76 910.3K
11:10 8,151.07 8,151.07 8,141.83 8,141.83 1,474.7K
11:11 8,140.10 8,140.83 8,137.62 8,140.82 1,078.5K
11:12 8,141.20 8,144.53 8,140.98 8,142.14 752.6K
11:13 8,142.60 8,148.74 8,142.60 8,148.74 750.7K
11:14 8,150.18 8,151.71 8,149.64 8,150.80 798.3K
11:15 8,150.27 8,151.43 8,149.38 8,149.38 914.0K
11:16 8,147.78 8,147.78 8,141.69 8,144.89 1,046.2K
11:17 8,142.84 8,142.84 8,140.87 8,142.57 982.6K
11:18 8,143.77 8,147.20 8,143.72 8,147.20 982.7K
11:19 8,148.48 8,148.76 8,146.83 8,146.83 1,199.2K
11:20 8,146.70 8,147.77 8,144.09 8,144.09 1,204.5K
11:21 8,143.19 8,145.19 8,141.78 8,141.78 1,367.9K
11:22 8,142.45 8,142.93 8,140.61 8,141.74 754.0K
11:23 8,138.77 8,140.12 8,135.98 8,139.84 969.7K
11:24 8,139.82 8,139.82 8,133.67 8,137.14 1,095.6K
11:25 8,137.95 8,138.56 8,136.75 8,137.83 792.2K
11:26 8,138.44 8,139.56 8,135.92 8,136.60 949.0K
11:27 8,137.51 8,139.16 8,136.23 8,139.16 958.6K
11:28 8,139.32 8,139.32 8,134.25 8,135.09 948.2K
11:29 8,134.59 8,135.59 8,133.57 8,135.59 588.1K
11:30 8,135.45 8,138.98 8,135.45 8,137.05 1,189.1K
11:31 8,137.65 8,137.65 8,134.54 8,137.56 854.1K
11:32 8,137.54 8,137.54 8,135.14 8,137.05 2,279.0K
11:33 8,137.32 8,141.37 8,136.20 8,141.37 833.7K
11:34 8,141.61 8,141.76 8,133.95 8,133.95 966.8K
11:35 8,133.59 8,134.06 8,123.52 8,123.67 2,032.2K
11:36 8,121.13 8,126.85 8,121.13 8,126.85 1,197.2K
11:37 8,127.36 8,127.78 8,123.33 8,125.10 1,088.3K
11:38 8,124.99 8,125.71 8,122.79 8,122.79 859.6K
11:39 8,123.35 8,125.20 8,120.99 8,121.61 1,158.9K
11:40 8,121.33 8,121.33 8,117.15 8,117.44 996.4K
11:41 8,116.35 8,116.35 8,112.18 8,114.33 903.2K
11:42 8,114.90 8,119.58 8,114.90 8,119.58 801.2K
11:43 8,119.19 8,125.65 8,119.19 8,124.83 839.2K
11:44 8,123.45 8,124.39 8,122.37 8,124.39 622.6K
11:45 8,124.54 8,128.33 8,124.54 8,127.22 888.4K
11:46 8,127.78 8,128.17 8,125.23 8,128.17 687.3K
11:47 8,128.03 8,130.04 8,127.30 8,130.04 699.8K
11:48 8,129.87 8,134.14 8,129.87 8,130.93 947.4K
11:49 8,130.74 8,131.04 8,126.20 8,126.20 1,018.8K
11:50 8,122.36 8,124.66 8,117.61 8,119.85 1,073.0K
11:51 8,119.31 8,122.39 8,119.31 8,121.53 776.8K
11:52 8,121.55 8,126.60 8,121.13 8,124.48 624.8K
11:53 8,125.28 8,128.76 8,125.28 8,128.76 503.0K
11:54 8,129.23 8,129.23 8,127.11 8,127.79 534.8K
11:55 8,128.30 8,130.90 8,128.30 8,128.94 1,641.3K
11:56 8,128.74 8,128.80 8,124.83 8,125.55 675.7K
11:57 8,124.45 8,128.78 8,123.01 8,128.68 825.4K
11:58 8,128.68 8,128.68 8,126.22 8,128.38 639.4K
11:59 8,129.53 8,131.61 8,129.53 8,131.45 703.1K
12:00 8,130.97 8,132.99 8,130.97 8,132.04 1,062.3K
12:01 8,132.35 8,134.33 8,131.48 8,131.48 940.7K
12:02 8,131.58 8,133.14 8,131.26 8,131.57 627.1K
12:03 8,131.73 8,131.83 8,126.73 8,126.73 719.2K
12:04 8,127.56 8,133.15 8,127.56 8,133.15 636.9K
12:05 8,132.31 8,137.38 8,132.31 8,137.38 816.9K
12:06 8,137.80 8,138.39 8,136.97 8,138.26 673.1K
12:07 8,139.25 8,142.29 8,139.25 8,142.26 733.3K
12:08 8,142.47 8,142.47 8,140.78 8,142.53 809.5K
12:09 8,142.27 8,142.27 8,139.08 8,139.37 772.0K
12:10 8,139.07 8,142.34 8,139.07 8,142.23 956.5K
12:11 8,141.52 8,142.13 8,139.67 8,142.13 792.7K
12:12 8,144.39 8,144.86 8,141.50 8,142.67 720.6K
12:13 8,142.08 8,142.73 8,141.26 8,142.73 862.4K
12:14 8,144.25 8,144.75 8,143.38 8,144.04 704.4K
12:15 8,144.24 8,145.06 8,143.96 8,145.09 1,019.1K
12:16 8,145.24 8,146.04 8,144.73 8,146.04 621.4K
12:17 8,146.10 8,146.10 8,142.00 8,142.77 749.3K
12:18 8,143.03 8,144.16 8,142.70 8,143.33 617.7K
12:19 8,142.30 8,143.35 8,141.91 8,142.32 626.2K
12:20 8,142.39 8,145.70 8,142.39 8,145.19 732.0K
12:21 8,145.35 8,146.23 8,143.71 8,143.71 881.1K
12:22 8,144.43 8,145.29 8,143.53 8,145.33 736.5K
12:23 8,145.64 8,146.17 8,145.23 8,145.23 886.3K
12:24 8,145.60 8,146.10 8,141.86 8,142.20 845.7K
12:25 8,142.22 8,143.73 8,142.22 8,143.52 693.4K
12:26 8,143.72 8,143.72 8,142.47 8,142.62 518.5K
12:27 8,142.99 8,145.20 8,142.64 8,142.64 495.0K
12:28 8,142.60 8,144.53 8,142.30 8,144.19 441.0K
12:29 8,144.19 8,144.56 8,142.99 8,143.69 448.6K
12:30 8,143.74 8,146.36 8,143.74 8,143.79 1,358.6K
12:31 8,144.48 8,146.01 8,143.54 8,146.02 571.2K
12:32 8,146.19 8,147.72 8,145.81 8,147.64 594.8K
12:33 8,147.73 8,149.19 8,147.73 8,147.93 533.8K
12:34 8,148.03 8,148.03 8,146.29 8,146.86 389.0K
12:35 8,146.75 8,146.96 8,143.79 8,145.02 546.6K
12:36 8,144.51 8,145.30 8,143.79 8,143.79 693.6K
12:37 8,143.78 8,145.34 8,143.74 8,144.43 551.4K
12:38 8,144.92 8,145.09 8,142.73 8,142.73 622.8K
12:39 8,140.49 8,141.22 8,140.00 8,140.29 644.1K
12:40 8,140.40 8,140.40 8,132.48 8,132.54 790.1K
12:41 8,131.90 8,133.18 8,129.01 8,129.01 951.6K
12:42 8,128.34 8,129.69 8,128.10 8,129.72 603.7K
12:43 8,130.10 8,130.74 8,129.53 8,130.25 422.0K
12:44 8,129.38 8,130.95 8,129.38 8,129.74 571.1K
12:45 8,129.04 8,129.04 8,123.57 8,124.62 856.5K
12:46 8,124.56 8,125.65 8,122.79 8,122.79 595.5K
12:47 8,122.32 8,122.32 8,120.64 8,121.24 610.0K
12:48 8,120.06 8,122.20 8,119.80 8,120.95 596.3K
12:49 8,120.69 8,124.12 8,120.69 8,124.12 620.4K
12:50 8,123.96 8,126.98 8,123.96 8,126.94 612.2K
12:51 8,126.77 8,130.29 8,126.77 8,130.07 642.3K
12:52 8,131.05 8,135.01 8,131.05 8,133.87 646.7K
12:53 8,133.59 8,134.52 8,133.52 8,134.08 489.3K
12:54 8,134.22 8,134.41 8,132.92 8,134.41 522.6K
12:55 8,134.45 8,135.70 8,132.74 8,132.74 614.2K
12:56 8,132.63 8,135.43 8,132.53 8,135.27 617.3K
12:57 8,134.99 8,134.99 8,131.33 8,131.79 532.9K
12:58 8,131.91 8,132.28 8,129.79 8,130.20 405.9K
12:59 8,130.35 8,131.78 8,128.78 8,130.97 506.5K
13:00 8,130.75 8,132.03 8,129.38 8,131.51 540.5K
13:01 8,131.50 8,132.40 8,129.13 8,131.40 666.4K
13:02 8,131.24 8,131.68 8,128.53 8,131.68 1,536.7K
13:03 8,131.58 8,131.65 8,126.96 8,127.20 859.6K
13:04 8,127.29 8,127.29 8,125.15 8,127.31 763.6K
13:05 8,127.78 8,130.62 8,127.78 8,130.52 691.5K
13:06 8,130.96 8,133.06 8,130.96 8,132.66 542.5K
13:07 8,132.19 8,134.04 8,131.86 8,133.55 607.7K
13:08 8,133.68 8,133.68 8,131.57 8,131.91 556.2K
13:09 8,130.98 8,131.60 8,130.22 8,131.56 914.0K
13:10 8,131.90 8,134.74 8,131.26 8,134.74 732.6K
13:11 8,134.94 8,135.05 8,133.84 8,133.84 730.0K
13:12 8,133.77 8,133.95 8,132.78 8,132.98 763.2K
13:13 8,132.89 8,133.49 8,132.03 8,132.87 549.9K
13:14 8,132.82 8,132.95 8,130.37 8,130.84 469.3K
13:15 8,131.15 8,131.97 8,130.60 8,130.98 751.8K
13:16 8,131.78 8,131.78 8,126.00 8,126.09 786.6K
13:17 8,125.76 8,128.10 8,125.51 8,128.10 605.6K
13:18 8,129.77 8,132.99 8,129.77 8,132.99 622.4K
13:19 8,133.37 8,133.81 8,131.94 8,133.64 467.5K
13:20 8,133.46 8,133.46 8,130.01 8,130.01 585.2K
13:21 8,130.14 8,133.39 8,130.14 8,133.29 774.5K
13:22 8,133.89 8,133.89 8,131.81 8,132.51 710.7K
13:23 8,133.27 8,133.49 8,132.62 8,132.85 569.4K
13:24 8,133.07 8,135.47 8,132.69 8,135.47 648.6K
13:25 8,134.85 8,137.19 8,134.58 8,137.07 665.2K
13:26 8,137.27 8,137.84 8,137.19 8,137.19 501.7K
13:27 8,137.15 8,137.84 8,136.64 8,136.72 792.0K
13:28 8,136.72 8,138.28 8,136.72 8,138.07 735.2K
13:29 8,138.89 8,138.89 8,137.07 8,137.07 707.4K
13:30 8,137.24 8,137.92 8,136.44 8,137.04 632.7K
13:31 8,138.11 8,138.11 8,134.71 8,135.04 667.8K
13:32 8,133.90 8,135.43 8,133.84 8,135.43 515.0K
13:33 8,135.13 8,135.62 8,134.39 8,135.10 476.9K
13:34 8,135.08 8,135.08 8,132.27 8,133.08 650.3K
13:35 8,132.87 8,133.46 8,132.21 8,133.48 509.1K
13:36 8,133.69 8,135.88 8,133.42 8,135.15 491.8K
13:37 8,135.41 8,136.67 8,134.34 8,136.67 779.6K
13:38 8,136.72 8,137.04 8,136.21 8,136.99 530.5K
13:39 8,136.81 8,137.78 8,136.40 8,136.54 569.2K
13:40 8,136.84 8,136.84 8,134.95 8,135.99 584.2K
13:41 8,135.78 8,135.78 8,134.83 8,134.98 520.7K
13:42 8,135.51 8,137.18 8,135.02 8,136.43 603.9K
13:43 8,136.48 8,138.53 8,135.97 8,138.53 469.9K
13:44 8,138.77 8,139.76 8,138.58 8,139.76 484.4K
13:45 8,139.11 8,142.70 8,139.11 8,142.12 718.8K
13:46 8,141.92 8,144.82 8,141.38 8,144.20 822.7K
13:47 8,144.56 8,146.44 8,144.56 8,146.44 781.2K
13:48 8,147.41 8,147.41 8,146.17 8,146.16 457.0K
13:49 8,145.24 8,145.24 8,143.85 8,144.36 625.7K
13:50 8,144.04 8,145.74 8,143.93 8,144.98 865.8K
13:51 8,144.62 8,145.37 8,144.62 8,145.13 686.8K
13:52 8,145.45 8,147.12 8,145.45 8,147.12 798.3K
13:53 8,146.06 8,146.40 8,145.81 8,145.81 731.7K
13:54 8,146.10 8,147.66 8,146.10 8,147.42 595.3K
13:55 8,147.28 8,148.53 8,147.28 8,148.27 673.1K
13:56 8,148.45 8,150.40 8,147.91 8,149.99 641.6K
13:57 8,150.05 8,150.05 8,148.18 8,148.18 696.3K
13:58 8,148.80 8,150.08 8,148.42 8,150.08 719.9K
13:59 8,150.45 8,150.88 8,148.83 8,148.88 817.1K
14:00 8,148.95 8,148.95 8,147.61 8,147.55 941.7K
14:01 8,147.43 8,147.50 8,144.24 8,144.43 851.5K
14:02 8,144.51 8,144.92 8,142.56 8,144.92 920.6K
14:03 8,144.48 8,145.51 8,143.79 8,144.93 550.2K
14:04 8,144.86 8,145.63 8,144.76 8,145.16 473.9K
14:05 8,145.31 8,145.88 8,143.79 8,143.79 725.8K
14:06 8,143.58 8,144.57 8,143.54 8,143.61 774.9K
14:07 8,143.97 8,146.48 8,143.97 8,146.48 446.3K
14:08 8,146.40 8,146.68 8,145.32 8,145.44 550.9K
14:09 8,145.61 8,145.61 8,141.88 8,141.88 656.8K
14:10 8,141.87 8,141.87 8,140.11 8,140.11 565.6K
14:11 8,139.44 8,141.39 8,139.44 8,140.86 625.4K
14:12 8,140.84 8,142.26 8,140.47 8,140.60 490.5K
14:13 8,141.21 8,141.39 8,138.79 8,139.45 476.9K
14:14 8,139.29 8,140.35 8,139.08 8,139.39 504.8K
14:15 8,139.27 8,139.27 8,132.93 8,132.93 1,089.1K
14:16 8,133.10 8,134.14 8,131.89 8,134.00 864.2K
14:17 8,134.15 8,134.15 8,130.26 8,132.36 729.0K
14:18 8,132.30 8,132.46 8,129.63 8,130.69 569.9K
14:19 8,130.26 8,130.26 8,127.60 8,127.84 787.6K
14:20 8,127.63 8,129.57 8,126.96 8,129.11 675.5K
14:21 8,129.12 8,129.12 8,126.01 8,126.26 709.2K
14:22 8,125.70 8,126.96 8,125.55 8,126.18 593.5K
14:23 8,127.29 8,128.26 8,126.78 8,127.22 610.8K
14:24 8,127.40 8,127.40 8,125.22 8,125.44 570.5K
14:25 8,126.14 8,126.77 8,125.10 8,126.41 693.7K
14:26 8,126.46 8,126.46 8,124.31 8,124.30 634.9K
14:27 8,123.31 8,124.25 8,122.85 8,122.85 728.3K
14:28 8,122.51 8,123.68 8,122.42 8,123.22 666.8K
14:29 8,123.01 8,123.01 8,121.41 8,122.15 610.5K
14:30 8,119.43 8,119.99 8,113.89 8,114.12 1,215.7K
14:31 8,112.75 8,118.14 8,112.75 8,118.14 1,034.1K
14:32 8,117.95 8,121.48 8,117.95 8,121.48 813.7K
14:33 8,121.42 8,122.10 8,117.73 8,117.73 755.1K
14:34 8,117.57 8,118.25 8,116.30 8,116.30 534.8K
14:35 8,116.68 8,117.07 8,114.16 8,114.16 616.0K
14:36 8,113.31 8,114.48 8,112.79 8,113.38 730.7K
14:37 8,113.51 8,113.51 8,111.14 8,111.48 874.2K
14:38 8,110.63 8,112.23 8,110.63 8,111.85 954.4K
14:39 8,112.71 8,112.92 8,111.41 8,112.17 773.6K
14:40 8,112.79 8,112.79 8,111.24 8,111.24 806.7K
14:41 8,110.97 8,110.97 8,106.58 8,106.58 635.3K
14:42 8,106.38 8,106.38 8,104.51 8,104.57 732.2K
14:43 8,104.77 8,106.81 8,104.77 8,106.65 881.0K
14:44 8,107.45 8,107.72 8,103.83 8,105.94 881.0K
14:45 8,106.95 8,109.18 8,106.33 8,109.18 799.0K
14:46 8,108.63 8,108.63 8,101.71 8,101.71 911.3K
14:47 8,101.78 8,101.78 8,100.07 8,101.40 622.4K
14:48 8,100.29 8,100.63 8,096.94 8,099.38 1,240.3K
14:49 8,099.64 8,103.47 8,099.64 8,103.47 818.3K
14:50 8,103.66 8,103.66 8,100.27 8,100.27 906.9K
14:51 8,100.07 8,101.60 8,098.69 8,099.94 801.8K
14:52 8,098.44 8,098.84 8,095.65 8,096.23 715.5K
14:53 8,095.52 8,099.60 8,094.87 8,099.60 767.1K
14:54 8,100.15 8,102.17 8,100.15 8,101.84 715.1K
14:55 8,101.61 8,101.96 8,098.04 8,099.06 840.6K
14:56 8,099.05 8,100.60 8,099.05 8,100.60 719.0K
14:57 8,100.47 8,102.79 8,100.47 8,101.74 688.0K
14:58 8,102.08 8,104.41 8,102.08 8,104.41 411.9K
14:59 8,104.43 8,105.38 8,104.43 8,104.76 755.4K
15:00 8,104.86 8,106.87 8,103.32 8,104.61 1,129.1K
15:01 8,104.83 8,105.78 8,104.18 8,105.78 1,051.4K
15:02 8,105.81 8,105.81 8,104.07 8,104.07 771.8K
15:03 8,104.67 8,106.45 8,104.67 8,105.02 744.3K
15:04 8,104.57 8,105.48 8,103.14 8,105.48 848.4K
15:05 8,105.20 8,105.27 8,101.59 8,102.77 706.5K
15:06 8,103.05 8,103.25 8,102.13 8,102.05 874.5K
15:07 8,102.47 8,102.47 8,099.89 8,102.03 949.9K
15:08 8,102.32 8,102.67 8,101.42 8,101.69 835.5K
15:09 8,101.79 8,102.78 8,101.32 8,102.40 850.7K
15:10 8,102.41 8,103.11 8,100.21 8,103.11 784.3K
15:11 8,104.17 8,105.80 8,104.07 8,105.15 631.7K
15:12 8,105.00 8,105.61 8,103.50 8,104.72 759.8K
15:13 8,105.71 8,105.71 8,102.65 8,102.65 884.3K
15:14 8,102.94 8,104.81 8,102.36 8,104.37 720.4K
15:15 8,104.57 8,105.47 8,102.97 8,102.97 1,106.7K
15:16 8,103.39 8,104.50 8,102.94 8,104.50 859.7K
15:17 8,103.95 8,105.46 8,103.92 8,105.46 870.2K
15:18 8,104.66 8,107.28 8,104.66 8,107.21 932.5K
15:19 8,107.65 8,107.97 8,106.22 8,107.10 831.2K
15:20 8,107.51 8,108.13 8,107.41 8,108.06 1,133.2K
15:21 8,107.62 8,109.00 8,107.62 8,107.81 965.8K
15:22 8,108.19 8,108.60 8,106.86 8,108.18 1,051.3K
15:23 8,108.24 8,109.55 8,108.24 8,108.87 896.5K
15:24 8,108.85 8,110.13 8,107.63 8,107.63 1,207.1K
15:25 8,107.52 8,107.52 8,101.93 8,101.93 1,123.0K
15:26 8,101.94 8,105.44 8,101.54 8,104.96 1,222.0K
15:27 8,104.86 8,106.28 8,104.86 8,106.33 958.0K
15:28 8,106.18 8,106.67 8,105.86 8,106.66 928.0K
15:29 8,106.45 8,107.38 8,106.27 8,107.43 1,377.5K
15:30 8,108.30 8,108.92 8,107.93 8,108.47 1,256.3K
15:31 8,108.50 8,108.85 8,108.19 8,108.76 1,360.6K
15:32 8,108.69 8,108.85 8,106.96 8,107.02 1,247.6K
15:33 8,107.23 8,110.18 8,107.12 8,109.33 1,216.6K
15:34 8,109.15 8,110.40 8,108.11 8,108.45 1,062.8K
15:35 8,108.39 8,108.39 8,103.49 8,103.49 1,531.3K
15:36 8,103.33 8,103.33 8,101.80 8,102.24 1,292.9K
15:37 8,102.26 8,102.75 8,101.60 8,101.94 1,048.2K
15:38 8,102.24 8,102.24 8,100.93 8,100.93 1,121.8K
15:39 8,101.49 8,103.10 8,101.29 8,102.66 1,151.8K
15:40 8,104.01 8,104.01 8,101.90 8,102.12 1,393.1K
15:41 8,102.37 8,102.37 8,099.24 8,099.96 1,428.1K
15:42 8,100.43 8,102.16 8,100.43 8,101.21 1,152.0K
15:43 8,100.98 8,100.98 8,099.89 8,100.58 1,306.8K
15:44 8,100.90 8,101.49 8,100.02 8,100.02 1,366.6K
15:45 8,100.30 8,102.51 8,098.10 8,102.51 1,421.1K
15:46 8,102.21 8,102.95 8,098.16 8,098.15 1,419.1K
15:47 8,097.49 8,097.90 8,096.07 8,097.64 2,341.6K
15:48 8,098.39 8,099.41 8,098.39 8,099.43 1,466.9K
15:49 8,099.50 8,100.06 8,097.04 8,097.81 2,019.4K
15:50 8,102.09 8,102.46 8,099.37 8,101.70 3,078.6K
15:51 8,101.58 8,101.58 8,099.36 8,100.33 2,306.2K
15:52 8,099.23 8,101.83 8,099.23 8,101.46 2,302.5K
15:53 8,100.92 8,102.10 8,099.23 8,100.13 2,896.3K
15:54 8,099.99 8,102.50 8,099.21 8,100.07 3,339.4K
15:55 8,098.81 8,100.53 8,098.81 8,100.15 4,413.6K
15:56 8,099.19 8,099.75 8,098.36 8,099.00 4,237.6K
15:57 8,099.33 8,099.33 8,097.14 8,097.56 4,336.5K
15:58 8,097.69 8,098.18 8,096.63 8,096.63 6,907.4K
15:59 8,096.63 8,097.61 8,095.50 8,097.40 82,786.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available