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 8,081.94 8,108.44 8,081.94 8,102.23 15,953.2K
09:31 8,103.08 8,104.29 8,095.86 8,098.22 2,830.3K
09:32 8,101.52 8,101.52 8,095.52 8,095.52 2,739.4K
09:33 8,094.19 8,094.19 8,090.85 8,093.26 2,228.1K
09:34 8,093.93 8,093.93 8,081.79 8,086.47 2,178.0K
09:35 8,089.77 8,097.31 8,089.77 8,095.52 2,804.0K
09:36 8,093.63 8,100.18 8,093.41 8,099.48 2,339.7K
09:37 8,100.10 8,100.18 8,095.43 8,095.43 2,274.6K
09:38 8,096.05 8,096.05 8,086.43 8,086.62 1,896.0K
09:39 8,086.41 8,090.08 8,084.85 8,085.43 1,817.2K
09:40 8,085.98 8,090.41 8,085.98 8,089.05 1,841.4K
09:41 8,088.58 8,100.11 8,088.35 8,100.11 1,777.2K
09:42 8,099.55 8,100.91 8,097.57 8,100.91 1,753.5K
09:43 8,101.04 8,101.59 8,096.78 8,096.78 2,508.0K
09:44 8,097.63 8,099.69 8,096.06 8,096.06 1,638.5K
09:45 8,096.55 8,105.24 8,096.55 8,103.84 2,080.1K
09:46 8,101.74 8,102.86 8,100.88 8,102.33 2,658.7K
09:47 8,102.81 8,104.65 8,101.26 8,104.65 2,216.0K
09:48 8,105.95 8,107.02 8,103.17 8,104.15 1,941.7K
09:49 8,101.54 8,101.54 8,097.42 8,097.42 1,731.0K
09:50 8,095.05 8,095.89 8,089.73 8,095.89 2,023.9K
09:51 8,097.28 8,105.16 8,097.28 8,099.58 2,797.2K
09:52 8,100.27 8,105.05 8,100.27 8,105.05 1,767.9K
09:53 8,104.45 8,104.45 8,101.20 8,101.54 1,834.6K
09:54 8,102.67 8,102.67 8,098.63 8,098.63 1,743.4K
09:55 8,098.60 8,104.17 8,095.59 8,102.29 1,812.4K
09:56 8,103.92 8,104.57 8,096.83 8,097.78 1,675.7K
09:57 8,097.42 8,100.25 8,093.54 8,099.38 1,569.7K
09:58 8,098.93 8,102.31 8,096.56 8,096.56 1,558.7K
09:59 8,096.63 8,098.25 8,095.69 8,097.05 1,193.9K
10:00 8,097.15 8,097.84 8,095.38 8,097.50 1,898.9K
10:01 8,096.73 8,098.69 8,092.78 8,098.69 1,784.0K
10:02 8,099.67 8,099.98 8,097.35 8,097.35 1,681.3K
10:03 8,098.46 8,100.35 8,098.08 8,100.35 1,555.6K
10:04 8,099.68 8,100.29 8,099.07 8,099.45 1,535.2K
10:05 8,099.97 8,099.97 8,097.25 8,097.51 1,399.7K
10:06 8,098.01 8,101.46 8,098.01 8,100.20 1,573.8K
10:07 8,100.38 8,103.24 8,098.72 8,099.71 1,454.9K
10:08 8,098.27 8,102.69 8,095.23 8,099.24 2,259.2K
10:09 8,098.81 8,104.51 8,098.81 8,103.91 1,461.6K
10:10 8,104.37 8,111.27 8,102.47 8,110.61 1,937.9K
10:11 8,109.34 8,110.74 8,107.27 8,107.27 1,576.7K
10:12 8,107.49 8,112.61 8,107.49 8,109.92 1,561.3K
10:13 8,110.66 8,112.47 8,109.27 8,109.27 1,512.8K
10:14 8,108.78 8,109.35 8,103.88 8,105.72 1,447.6K
10:15 8,105.82 8,105.82 8,103.75 8,103.75 1,809.2K
10:16 8,103.13 8,106.14 8,100.78 8,103.22 1,448.0K
10:17 8,104.02 8,110.58 8,104.02 8,110.58 1,999.4K
10:18 8,110.03 8,113.17 8,110.03 8,112.41 1,756.0K
10:19 8,112.81 8,114.07 8,111.66 8,111.66 1,541.8K
10:20 8,111.83 8,112.54 8,108.93 8,112.54 1,190.6K
10:21 8,113.09 8,116.32 8,111.98 8,111.98 1,410.3K
10:22 8,112.78 8,112.78 8,110.65 8,111.71 1,111.3K
10:23 8,112.43 8,114.92 8,112.43 8,113.19 1,251.1K
10:24 8,113.28 8,116.77 8,113.28 8,115.66 1,488.7K
10:25 8,114.94 8,114.94 8,111.67 8,114.19 1,387.8K
10:26 8,114.37 8,114.88 8,111.42 8,114.93 1,556.2K
10:27 8,114.56 8,122.54 8,114.56 8,121.68 1,407.1K
10:28 8,122.05 8,123.51 8,116.99 8,116.99 1,423.5K
10:29 8,116.59 8,119.61 8,116.59 8,119.34 1,126.2K
10:30 8,118.43 8,119.43 8,117.10 8,117.57 1,097.5K
10:31 8,117.36 8,122.18 8,117.36 8,121.69 1,187.4K
10:32 8,122.86 8,123.68 8,120.76 8,120.76 1,350.8K
10:33 8,121.26 8,123.44 8,120.33 8,123.44 1,064.5K
10:34 8,125.09 8,125.87 8,120.96 8,120.96 1,623.0K
10:35 8,120.51 8,123.81 8,120.51 8,123.69 1,284.7K
10:36 8,122.99 8,123.17 8,120.42 8,120.42 1,284.2K
10:37 8,120.28 8,120.28 8,116.24 8,116.24 991.4K
10:38 8,115.34 8,115.34 8,112.26 8,112.88 1,159.5K
10:39 8,113.01 8,113.89 8,111.44 8,111.72 1,276.2K
10:40 8,111.34 8,113.20 8,110.03 8,113.20 1,272.6K
10:41 8,112.94 8,112.94 8,105.81 8,106.17 1,328.5K
10:42 8,105.57 8,105.57 8,101.74 8,103.12 1,382.5K
10:43 8,103.00 8,106.76 8,102.64 8,105.63 930.3K
10:44 8,105.50 8,106.72 8,104.64 8,106.73 1,015.1K
10:45 8,106.76 8,107.35 8,105.51 8,106.33 943.6K
10:46 8,106.70 8,106.78 8,104.99 8,105.59 1,172.0K
10:47 8,105.32 8,106.55 8,102.57 8,102.77 885.0K
10:48 8,102.19 8,102.19 8,100.36 8,101.13 960.0K
10:49 8,100.26 8,103.42 8,100.01 8,102.84 903.1K
10:50 8,103.38 8,104.16 8,100.83 8,101.41 1,079.4K
10:51 8,101.49 8,102.23 8,100.00 8,100.00 950.7K
10:52 8,100.14 8,100.38 8,096.01 8,096.57 919.7K
10:53 8,096.47 8,096.91 8,092.94 8,095.07 992.4K
10:54 8,094.02 8,094.65 8,093.28 8,094.65 807.8K
10:55 8,093.24 8,093.28 8,089.83 8,093.28 1,025.1K
10:56 8,093.13 8,094.32 8,089.33 8,089.96 1,090.7K
10:57 8,087.74 8,088.25 8,086.54 8,087.04 879.1K
10:58 8,084.52 8,088.65 8,084.52 8,088.65 1,065.2K
10:59 8,090.14 8,093.11 8,089.74 8,093.11 1,044.6K
11:00 8,092.79 8,094.47 8,092.79 8,093.24 1,232.4K
11:01 8,092.63 8,094.40 8,089.86 8,093.33 1,654.4K
11:02 8,093.04 8,093.66 8,090.51 8,091.39 1,167.4K
11:03 8,092.11 8,095.14 8,092.11 8,094.39 1,281.4K
11:04 8,094.38 8,094.66 8,093.15 8,094.66 1,073.7K
11:05 8,095.86 8,097.97 8,093.93 8,097.97 1,051.2K
11:06 8,099.36 8,102.58 8,099.36 8,101.35 1,252.6K
11:07 8,100.30 8,100.51 8,098.86 8,100.03 1,149.6K
11:08 8,100.61 8,103.09 8,100.30 8,102.85 1,237.7K
11:09 8,103.07 8,104.35 8,101.19 8,102.25 1,222.1K
11:10 8,101.84 8,102.39 8,099.49 8,099.49 1,053.7K
11:11 8,098.93 8,098.93 8,096.13 8,096.13 1,182.6K
11:12 8,095.67 8,100.00 8,095.67 8,099.66 1,352.6K
11:13 8,099.23 8,102.97 8,099.23 8,102.97 932.2K
11:14 8,102.24 8,104.32 8,100.87 8,102.84 1,221.3K
11:15 8,103.52 8,104.15 8,103.08 8,104.15 1,121.3K
11:16 8,103.18 8,104.46 8,101.63 8,102.94 1,315.7K
11:17 8,104.25 8,104.38 8,099.56 8,099.76 1,027.0K
11:18 8,101.25 8,101.79 8,100.02 8,100.96 1,061.6K
11:19 8,100.18 8,100.18 8,095.60 8,095.60 1,132.3K
11:20 8,095.48 8,096.53 8,093.04 8,093.04 1,352.2K
11:21 8,093.07 8,093.75 8,091.08 8,092.03 1,171.2K
11:22 8,093.33 8,094.45 8,090.17 8,090.90 1,194.5K
11:23 8,089.83 8,095.36 8,089.83 8,095.07 1,193.0K
11:24 8,094.60 8,095.72 8,093.97 8,094.26 907.8K
11:25 8,094.26 8,094.87 8,093.47 8,093.79 1,100.0K
11:26 8,092.50 8,093.06 8,091.37 8,092.67 868.5K
11:27 8,092.74 8,093.38 8,091.62 8,093.06 893.0K
11:28 8,093.30 8,096.44 8,093.30 8,096.44 984.3K
11:29 8,096.42 8,097.94 8,095.85 8,097.94 1,179.0K
11:30 8,097.07 8,097.07 8,090.41 8,090.78 1,256.7K
11:31 8,092.04 8,093.81 8,091.82 8,093.05 948.9K
11:32 8,093.53 8,093.53 8,090.70 8,091.36 994.0K
11:33 8,091.05 8,093.58 8,091.05 8,092.76 947.9K
11:34 8,093.03 8,093.41 8,089.94 8,090.41 871.1K
11:35 8,090.62 8,090.74 8,084.43 8,085.11 1,245.6K
11:36 8,083.50 8,084.77 8,083.05 8,083.05 803.1K
11:37 8,081.22 8,083.32 8,080.93 8,082.51 1,195.1K
11:38 8,082.01 8,082.01 8,078.34 8,078.34 928.6K
11:39 8,077.67 8,079.92 8,077.26 8,079.24 869.2K
11:40 8,078.64 8,079.42 8,076.42 8,076.50 1,160.7K
11:41 8,076.85 8,080.52 8,076.85 8,077.07 968.9K
11:42 8,077.86 8,080.82 8,077.86 8,079.22 642.4K
11:43 8,078.59 8,079.99 8,078.15 8,079.99 854.3K
11:44 8,079.58 8,080.52 8,076.88 8,076.88 727.7K
11:45 8,076.57 8,078.68 8,075.29 8,077.54 837.7K
11:46 8,076.97 8,076.97 8,072.83 8,076.21 751.8K
11:47 8,076.49 8,081.03 8,076.49 8,080.30 1,136.4K
11:48 8,080.93 8,083.62 8,080.56 8,083.62 838.3K
11:49 8,083.95 8,084.23 8,082.80 8,083.03 707.2K
11:50 8,082.83 8,086.65 8,082.83 8,086.18 885.5K
11:51 8,086.07 8,086.07 8,084.22 8,084.45 1,241.0K
11:52 8,084.87 8,086.50 8,084.69 8,086.50 979.4K
11:53 8,086.05 8,088.26 8,086.05 8,087.09 900.4K
11:54 8,086.53 8,088.44 8,086.10 8,087.54 968.8K
11:55 8,086.57 8,087.94 8,086.57 8,087.34 846.8K
11:56 8,088.27 8,088.94 8,086.72 8,086.98 893.7K
11:57 8,087.08 8,087.08 8,083.80 8,083.80 1,069.3K
11:58 8,083.30 8,083.58 8,082.24 8,082.55 872.2K
11:59 8,083.79 8,084.56 8,083.27 8,084.34 862.3K
12:00 8,083.74 8,084.41 8,083.74 8,083.77 839.5K
12:01 8,083.58 8,087.97 8,083.38 8,087.97 1,035.9K
12:02 8,088.50 8,089.66 8,087.95 8,089.43 795.3K
12:03 8,090.13 8,092.25 8,089.95 8,092.25 702.7K
12:04 8,092.91 8,093.08 8,088.67 8,088.67 956.6K
12:05 8,088.59 8,090.29 8,087.27 8,087.79 608.6K
12:06 8,088.37 8,088.37 8,085.57 8,085.57 917.9K
12:07 8,085.24 8,085.29 8,082.45 8,083.54 870.8K
12:08 8,083.28 8,084.38 8,083.02 8,083.23 732.9K
12:09 8,082.89 8,082.89 8,081.23 8,081.51 1,080.3K
12:10 8,081.15 8,082.06 8,080.15 8,080.49 1,259.3K
12:11 8,081.36 8,082.36 8,080.53 8,080.61 773.4K
12:12 8,080.64 8,080.64 8,077.70 8,079.80 762.3K
12:13 8,080.14 8,081.11 8,077.61 8,081.11 1,037.6K
12:14 8,080.90 8,080.97 8,080.22 8,080.62 694.3K
12:15 8,080.44 8,080.44 8,077.70 8,077.70 932.5K
12:16 8,077.63 8,082.27 8,077.63 8,082.27 919.7K
12:17 8,081.92 8,081.92 8,079.57 8,079.81 852.7K
12:18 8,079.37 8,080.22 8,078.69 8,079.13 1,003.4K
12:19 8,079.38 8,082.27 8,079.38 8,082.06 886.9K
12:20 8,081.97 8,081.97 8,080.25 8,081.13 816.0K
12:21 8,080.96 8,081.22 8,079.76 8,079.76 821.0K
12:22 8,078.86 8,080.52 8,078.86 8,079.68 1,048.6K
12:23 8,079.88 8,079.88 8,078.03 8,078.03 1,045.3K
12:24 8,076.72 8,077.74 8,076.62 8,077.74 835.8K
12:25 8,077.41 8,079.80 8,077.41 8,079.02 663.6K
12:26 8,079.27 8,080.66 8,078.69 8,080.66 667.1K
12:27 8,081.75 8,081.75 8,078.30 8,078.30 564.2K
12:28 8,078.09 8,078.09 8,075.33 8,075.59 753.3K
12:29 8,074.56 8,077.52 8,073.94 8,077.52 764.7K
12:30 8,077.38 8,077.52 8,076.61 8,076.79 781.1K
12:31 8,076.35 8,078.57 8,075.90 8,077.94 838.2K
12:32 8,078.08 8,079.04 8,078.02 8,078.25 626.6K
12:33 8,078.07 8,078.07 8,075.73 8,075.73 756.0K
12:34 8,075.82 8,077.49 8,075.82 8,077.04 517.8K
12:35 8,076.51 8,077.25 8,075.54 8,077.16 643.7K
12:36 8,077.43 8,078.36 8,076.96 8,077.91 782.5K
12:37 8,077.89 8,078.72 8,075.34 8,075.34 702.9K
12:38 8,074.19 8,077.89 8,074.19 8,077.93 822.7K
12:39 8,077.39 8,079.14 8,077.39 8,078.54 543.0K
12:40 8,078.56 8,079.40 8,076.80 8,079.37 816.5K
12:41 8,078.75 8,080.83 8,078.75 8,079.93 657.3K
12:42 8,079.86 8,079.86 8,078.22 8,078.16 558.4K
12:43 8,077.89 8,078.17 8,076.93 8,076.98 613.8K
12:44 8,076.41 8,076.66 8,075.62 8,076.14 504.4K
12:45 8,075.96 8,078.71 8,075.69 8,078.58 804.7K
12:46 8,077.94 8,079.85 8,077.77 8,078.27 794.6K
12:47 8,078.23 8,078.48 8,075.99 8,076.09 590.5K
12:48 8,076.58 8,077.63 8,075.88 8,077.36 887.4K
12:49 8,077.41 8,078.76 8,077.41 8,078.84 596.3K
12:50 8,078.38 8,078.38 8,076.66 8,076.66 531.4K
12:51 8,076.73 8,079.57 8,075.49 8,079.57 657.1K
12:52 8,079.51 8,079.51 8,076.89 8,077.22 627.0K
12:53 8,077.47 8,077.95 8,076.72 8,076.72 746.6K
12:54 8,076.56 8,076.56 8,075.08 8,075.32 640.6K
12:55 8,074.74 8,076.65 8,074.74 8,076.21 658.7K
12:56 8,075.64 8,076.32 8,074.89 8,075.16 494.9K
12:57 8,073.84 8,075.88 8,073.72 8,075.39 544.9K
12:58 8,075.36 8,076.27 8,075.07 8,075.36 619.7K
12:59 8,075.07 8,075.07 8,074.08 8,074.69 602.9K
13:00 8,074.67 8,075.68 8,073.82 8,074.52 711.2K
13:01 8,074.42 8,074.42 8,070.09 8,071.17 1,338.3K
13:02 8,071.19 8,072.97 8,071.19 8,072.52 878.9K
13:03 8,072.39 8,074.66 8,072.22 8,074.60 792.6K
13:04 8,074.94 8,078.05 8,074.94 8,077.46 666.3K
13:05 8,078.06 8,078.30 8,075.27 8,075.27 612.4K
13:06 8,075.19 8,076.80 8,075.19 8,076.43 601.7K
13:07 8,076.45 8,076.58 8,074.94 8,075.14 547.9K
13:08 8,075.05 8,075.05 8,073.67 8,074.47 606.6K
13:09 8,074.55 8,077.97 8,074.55 8,076.91 648.4K
13:10 8,077.38 8,077.38 8,074.48 8,074.48 574.7K
13:11 8,074.47 8,074.47 8,072.75 8,074.12 647.3K
13:12 8,073.89 8,078.60 8,073.89 8,078.47 632.1K
13:13 8,078.32 8,078.88 8,078.32 8,078.68 736.1K
13:14 8,078.51 8,078.63 8,076.73 8,077.23 503.3K
13:15 8,077.38 8,077.45 8,074.77 8,074.85 466.6K
13:16 8,074.58 8,077.67 8,074.58 8,076.93 699.0K
13:17 8,077.01 8,078.04 8,076.87 8,077.25 765.6K
13:18 8,077.75 8,078.50 8,075.54 8,075.92 1,179.0K
13:19 8,075.33 8,078.65 8,075.33 8,078.65 682.3K
13:20 8,078.45 8,079.05 8,077.53 8,077.93 569.6K
13:21 8,078.42 8,078.42 8,077.22 8,077.97 614.8K
13:22 8,077.67 8,083.85 8,077.67 8,083.85 794.5K
13:23 8,083.71 8,085.57 8,083.54 8,085.57 590.6K
13:24 8,086.21 8,086.54 8,084.93 8,085.16 604.7K
13:25 8,085.04 8,085.04 8,082.93 8,082.93 496.9K
13:26 8,082.54 8,082.54 8,079.87 8,079.87 843.4K
13:27 8,079.22 8,082.01 8,079.22 8,081.87 627.2K
13:28 8,082.39 8,082.69 8,081.49 8,082.41 517.0K
13:29 8,082.58 8,083.38 8,082.02 8,082.36 671.2K
13:30 8,081.95 8,086.03 8,081.95 8,086.03 627.2K
13:31 8,085.46 8,090.02 8,085.42 8,088.19 864.6K
13:32 8,088.83 8,088.83 8,087.15 8,088.39 467.7K
13:33 8,088.95 8,091.20 8,088.95 8,089.62 644.6K
13:34 8,089.83 8,089.90 8,088.18 8,089.08 958.7K
13:35 8,089.96 8,090.76 8,089.24 8,089.24 724.9K
13:36 8,089.22 8,090.88 8,088.82 8,090.88 613.6K
13:37 8,091.03 8,091.03 8,087.98 8,087.98 660.5K
13:38 8,087.96 8,088.95 8,087.94 8,088.44 523.7K
13:39 8,088.95 8,089.67 8,088.81 8,089.67 926.5K
13:40 8,090.03 8,092.32 8,090.03 8,092.32 1,029.8K
13:41 8,092.26 8,094.92 8,092.03 8,094.65 888.6K
13:42 8,095.65 8,096.15 8,093.51 8,096.15 713.3K
13:43 8,097.13 8,097.34 8,096.19 8,096.40 799.7K
13:44 8,096.29 8,096.53 8,094.98 8,095.19 569.9K
13:45 8,095.05 8,095.42 8,094.67 8,095.42 480.7K
13:46 8,095.27 8,095.27 8,090.74 8,092.11 827.5K
13:47 8,092.26 8,093.45 8,091.37 8,093.45 534.9K
13:48 8,093.74 8,094.55 8,093.41 8,094.55 543.5K
13:49 8,094.52 8,095.55 8,094.36 8,094.36 728.0K
13:50 8,093.90 8,095.05 8,093.72 8,094.39 851.0K
13:51 8,094.87 8,094.87 8,093.24 8,094.92 523.2K
13:52 8,095.13 8,098.31 8,095.13 8,096.71 746.0K
13:53 8,096.70 8,098.35 8,096.70 8,098.43 534.1K
13:54 8,097.95 8,098.10 8,096.40 8,096.74 622.3K
13:55 8,096.34 8,096.37 8,095.34 8,096.37 690.8K
13:56 8,096.32 8,097.45 8,096.32 8,096.92 657.5K
13:57 8,097.42 8,097.55 8,096.83 8,096.86 763.5K
13:58 8,096.86 8,097.38 8,096.22 8,097.38 650.7K
13:59 8,097.42 8,097.42 8,095.58 8,096.28 649.1K
14:00 8,097.45 8,099.82 8,097.45 8,099.82 926.9K
14:01 8,100.49 8,103.12 8,100.49 8,103.03 832.6K
14:02 8,103.20 8,103.76 8,101.86 8,101.86 901.5K
14:03 8,101.32 8,103.71 8,100.89 8,103.71 1,209.0K
14:04 8,103.28 8,103.52 8,102.25 8,102.61 587.0K
14:05 8,101.71 8,102.54 8,100.40 8,100.40 546.5K
14:06 8,100.77 8,103.60 8,100.29 8,103.42 567.7K
14:07 8,102.70 8,103.07 8,102.28 8,103.07 552.1K
14:08 8,102.77 8,102.77 8,101.74 8,102.21 638.8K
14:09 8,101.47 8,101.47 8,099.42 8,100.27 855.1K
14:10 8,099.91 8,100.79 8,099.49 8,099.74 671.6K
14:11 8,099.59 8,100.68 8,099.59 8,100.68 774.4K
14:12 8,100.88 8,101.71 8,100.74 8,101.10 522.5K
14:13 8,101.37 8,101.81 8,100.32 8,101.23 690.5K
14:14 8,101.49 8,101.83 8,099.31 8,100.14 569.1K
14:15 8,099.89 8,100.19 8,098.73 8,098.73 757.8K
14:16 8,098.96 8,101.98 8,098.96 8,101.51 706.0K
14:17 8,101.78 8,103.75 8,101.78 8,103.38 622.6K
14:18 8,102.97 8,102.97 8,101.59 8,102.50 732.8K
14:19 8,102.08 8,102.25 8,101.44 8,101.44 694.7K
14:20 8,101.64 8,102.87 8,101.64 8,102.38 907.5K
14:21 8,103.08 8,104.32 8,102.92 8,102.92 710.5K
14:22 8,102.49 8,103.50 8,101.63 8,101.63 724.1K
14:23 8,101.78 8,101.91 8,101.51 8,101.51 547.3K
14:24 8,102.18 8,102.18 8,098.74 8,098.74 710.1K
14:25 8,098.60 8,098.60 8,094.64 8,094.64 622.9K
14:26 8,094.39 8,096.35 8,093.97 8,096.35 737.8K
14:27 8,096.33 8,097.92 8,096.33 8,097.22 632.9K
14:28 8,097.16 8,097.62 8,097.02 8,097.53 605.2K
14:29 8,097.34 8,097.96 8,097.20 8,097.34 624.6K
14:30 8,097.84 8,099.21 8,097.36 8,097.97 649.0K
14:31 8,097.87 8,098.16 8,097.05 8,097.05 586.4K
14:32 8,096.57 8,096.86 8,095.35 8,095.35 761.4K
14:33 8,095.38 8,095.59 8,094.37 8,094.89 716.0K
14:34 8,094.81 8,095.69 8,094.81 8,094.89 499.5K
14:35 8,095.37 8,096.52 8,095.37 8,096.17 610.2K
14:36 8,096.11 8,096.44 8,095.55 8,095.55 715.8K
14:37 8,095.28 8,095.28 8,093.80 8,094.16 797.1K
14:38 8,094.20 8,094.20 8,091.68 8,091.68 703.2K
14:39 8,091.00 8,092.11 8,089.38 8,089.66 907.3K
14:40 8,089.87 8,092.36 8,089.87 8,092.00 724.7K
14:41 8,092.05 8,092.72 8,091.55 8,092.09 691.5K
14:42 8,091.40 8,091.57 8,090.42 8,091.32 572.8K
14:43 8,090.65 8,091.39 8,090.48 8,091.19 485.8K
14:44 8,091.36 8,092.90 8,091.36 8,092.90 949.2K
14:45 8,093.04 8,093.10 8,090.97 8,091.01 668.1K
14:46 8,090.42 8,090.69 8,089.70 8,089.95 555.8K
14:47 8,090.89 8,092.88 8,090.89 8,092.88 582.5K
14:48 8,093.18 8,093.18 8,091.93 8,092.99 855.7K
14:49 8,093.12 8,094.17 8,092.93 8,093.33 680.9K
14:50 8,093.48 8,093.48 8,092.09 8,092.71 522.5K
14:51 8,093.26 8,094.58 8,093.09 8,094.29 711.4K
14:52 8,094.15 8,095.44 8,093.89 8,095.32 574.6K
14:53 8,095.32 8,095.71 8,094.62 8,095.37 493.9K
14:54 8,095.25 8,095.25 8,094.08 8,094.26 1,525.7K
14:55 8,094.21 8,094.66 8,093.95 8,094.00 656.6K
14:56 8,093.60 8,095.17 8,093.28 8,094.99 832.8K
14:57 8,094.86 8,095.96 8,094.35 8,095.88 648.0K
14:58 8,096.42 8,098.31 8,096.42 8,098.02 785.6K
14:59 8,098.14 8,098.14 8,095.72 8,095.72 622.1K
15:00 8,096.06 8,097.79 8,096.04 8,097.79 660.2K
15:01 8,097.21 8,097.69 8,096.11 8,096.31 537.5K
15:02 8,096.36 8,096.36 8,094.69 8,094.98 1,172.5K
15:03 8,094.77 8,095.91 8,094.64 8,094.64 1,058.5K
15:04 8,094.74 8,095.35 8,094.61 8,095.07 571.8K
15:05 8,095.18 8,095.88 8,095.07 8,095.33 808.0K
15:06 8,095.35 8,095.86 8,094.61 8,095.86 709.5K
15:07 8,096.59 8,096.86 8,096.00 8,096.00 663.8K
15:08 8,096.00 8,096.00 8,093.81 8,094.62 701.2K
15:09 8,095.14 8,097.56 8,094.99 8,097.56 671.3K
15:10 8,097.14 8,097.76 8,095.55 8,095.77 842.3K
15:11 8,095.63 8,096.94 8,095.17 8,096.87 623.6K
15:12 8,097.05 8,097.05 8,095.74 8,096.08 833.7K
15:13 8,095.73 8,097.61 8,095.73 8,097.61 827.3K
15:14 8,097.03 8,097.75 8,096.75 8,097.08 730.6K
15:15 8,097.24 8,098.99 8,096.56 8,098.99 865.2K
15:16 8,099.72 8,100.34 8,099.36 8,099.48 864.1K
15:17 8,099.24 8,100.06 8,098.02 8,098.02 779.3K
15:18 8,098.27 8,100.89 8,098.27 8,100.49 967.7K
15:19 8,100.47 8,101.52 8,100.31 8,101.02 778.5K
15:20 8,101.10 8,102.56 8,100.37 8,102.56 850.3K
15:21 8,102.69 8,102.88 8,100.71 8,100.87 719.8K
15:22 8,100.62 8,100.62 8,099.24 8,099.24 747.7K
15:23 8,098.86 8,101.18 8,098.57 8,100.11 1,050.0K
15:24 8,099.60 8,100.35 8,098.53 8,098.78 776.8K
15:25 8,098.67 8,099.85 8,098.56 8,099.41 1,088.6K
15:26 8,099.26 8,099.76 8,098.11 8,098.11 790.1K
15:27 8,098.11 8,099.58 8,098.11 8,099.46 976.5K
15:28 8,099.42 8,099.69 8,098.29 8,098.29 917.2K
15:29 8,098.36 8,099.46 8,098.12 8,098.12 1,042.5K
15:30 8,098.16 8,098.16 8,096.68 8,097.01 1,213.2K
15:31 8,097.10 8,097.10 8,094.21 8,094.21 1,408.4K
15:32 8,094.22 8,096.46 8,094.00 8,096.36 1,064.2K
15:33 8,096.38 8,096.77 8,096.13 8,096.36 877.3K
15:34 8,096.57 8,096.78 8,095.87 8,096.47 941.9K
15:35 8,096.54 8,096.54 8,092.76 8,092.76 1,188.4K
15:36 8,092.84 8,094.67 8,092.84 8,094.58 1,230.4K
15:37 8,094.65 8,094.98 8,094.39 8,094.61 1,051.5K
15:38 8,095.04 8,095.10 8,092.80 8,094.16 1,136.7K
15:39 8,094.42 8,094.42 8,092.49 8,092.49 1,008.0K
15:40 8,092.58 8,092.89 8,091.52 8,091.52 1,305.2K
15:41 8,091.49 8,091.49 8,090.47 8,090.71 1,040.3K
15:42 8,090.34 8,090.55 8,088.44 8,089.70 1,200.3K
15:43 8,089.81 8,089.81 8,088.00 8,088.09 1,267.5K
15:44 8,087.95 8,087.95 8,086.31 8,086.51 1,281.4K
15:45 8,086.06 8,088.25 8,086.06 8,088.25 1,767.4K
15:46 8,088.28 8,088.28 8,085.26 8,085.44 1,378.2K
15:47 8,085.22 8,085.22 8,081.29 8,081.44 1,443.0K
15:48 8,081.12 8,081.12 8,079.41 8,081.14 1,846.0K
15:49 8,080.86 8,081.88 8,079.95 8,081.09 1,694.3K
15:50 8,079.42 8,083.02 8,079.42 8,082.47 2,583.5K
15:51 8,082.94 8,085.87 8,082.94 8,085.87 2,515.0K
15:52 8,084.38 8,085.66 8,084.17 8,084.44 2,045.2K
15:53 8,084.71 8,085.81 8,083.20 8,083.82 2,560.3K
15:54 8,084.25 8,087.42 8,084.25 8,086.68 3,180.2K
15:55 8,088.27 8,089.31 8,087.49 8,088.18 4,148.9K
15:56 8,088.25 8,089.23 8,086.59 8,088.96 4,153.5K
15:57 8,089.45 8,092.28 8,089.45 8,092.28 4,406.9K
15:58 8,091.01 8,094.32 8,091.01 8,094.32 6,591.6K
15:59 8,094.49 8,097.36 8,093.19 8,096.40 55,705.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available