DJ Software & Computer Services

DJUSSV
🏛️ usa →
8,493.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,084.58 8,106.13 8,084.58 8,098.06 19,469.7K
09:31 8,099.15 8,106.13 8,095.78 8,095.78 3,264.9K
09:32 8,097.85 8,107.85 8,096.08 8,107.85 2,970.7K
09:33 8,110.09 8,117.28 8,109.64 8,117.28 2,438.1K
09:34 8,117.31 8,130.63 8,117.31 8,126.90 2,260.4K
09:35 8,127.98 8,138.53 8,127.98 8,138.22 2,529.8K
09:36 8,138.08 8,138.32 8,129.43 8,131.77 2,207.0K
09:37 8,130.03 8,131.62 8,127.32 8,130.43 2,071.6K
09:38 8,131.50 8,142.87 8,131.50 8,141.27 1,855.7K
09:39 8,141.56 8,143.43 8,138.34 8,142.82 1,980.2K
09:40 8,146.07 8,148.30 8,140.52 8,140.66 2,001.0K
09:41 8,145.00 8,146.32 8,142.47 8,143.83 1,984.6K
09:42 8,145.06 8,152.27 8,145.06 8,152.02 1,992.2K
09:43 8,151.66 8,155.16 8,149.21 8,149.96 1,999.5K
09:44 8,150.59 8,150.59 8,131.46 8,132.59 2,268.5K
09:45 8,126.84 8,134.08 8,126.84 8,129.83 2,055.7K
09:46 8,131.88 8,135.62 8,130.25 8,131.54 1,743.2K
09:47 8,132.57 8,132.57 8,122.08 8,122.58 2,443.5K
09:48 8,121.75 8,121.75 8,107.24 8,108.56 2,414.4K
09:49 8,105.40 8,105.96 8,100.62 8,105.96 2,287.0K
09:50 8,102.78 8,104.60 8,097.86 8,098.08 2,203.2K
09:51 8,099.74 8,101.66 8,094.01 8,094.01 1,794.3K
09:52 8,094.36 8,097.86 8,091.36 8,092.16 1,853.6K
09:53 8,090.87 8,100.98 8,089.91 8,100.98 2,244.1K
09:54 8,100.60 8,100.60 8,096.53 8,098.60 1,499.3K
09:55 8,101.28 8,107.41 8,099.20 8,106.86 1,516.0K
09:56 8,105.48 8,105.48 8,086.15 8,086.15 1,725.6K
09:57 8,086.23 8,089.22 8,085.14 8,085.14 1,696.5K
09:58 8,085.56 8,087.54 8,082.31 8,084.82 1,903.4K
09:59 8,085.94 8,085.94 8,080.34 8,080.70 1,688.3K
10:00 8,076.63 8,078.71 8,071.14 8,071.14 2,296.2K
10:01 8,071.17 8,072.96 8,067.46 8,072.96 1,841.8K
10:02 8,072.36 8,079.87 8,069.74 8,079.87 2,072.7K
10:03 8,078.80 8,080.16 8,074.97 8,074.97 1,612.9K
10:04 8,073.83 8,082.95 8,068.54 8,082.95 2,126.6K
10:05 8,081.30 8,084.70 8,078.35 8,082.71 1,881.0K
10:06 8,083.95 8,083.95 8,072.71 8,074.91 1,814.7K
10:07 8,077.13 8,083.63 8,075.42 8,083.63 1,635.0K
10:08 8,085.24 8,087.82 8,083.47 8,083.47 1,583.1K
10:09 8,082.30 8,082.30 8,077.48 8,080.19 1,668.6K
10:10 8,078.90 8,082.50 8,078.90 8,081.46 1,342.1K
10:11 8,081.52 8,086.11 8,075.52 8,085.61 1,518.5K
10:12 8,085.10 8,090.22 8,084.07 8,086.77 1,540.0K
10:13 8,085.43 8,090.05 8,084.39 8,090.05 1,471.1K
10:14 8,089.80 8,098.32 8,089.80 8,097.76 1,395.9K
10:15 8,100.29 8,110.09 8,100.29 8,108.41 1,424.9K
10:16 8,108.62 8,110.77 8,108.62 8,109.05 1,273.1K
10:17 8,109.41 8,112.86 8,109.41 8,112.41 1,232.4K
10:18 8,113.66 8,114.66 8,108.01 8,108.01 1,578.9K
10:19 8,108.34 8,118.26 8,108.34 8,117.86 1,057.8K
10:20 8,119.34 8,123.64 8,117.77 8,123.59 1,298.2K
10:21 8,125.02 8,128.56 8,125.02 8,127.05 1,099.9K
10:22 8,126.69 8,129.81 8,126.69 8,129.17 1,202.2K
10:23 8,128.30 8,129.05 8,125.30 8,127.85 1,348.3K
10:24 8,128.96 8,130.12 8,126.94 8,127.27 1,080.3K
10:25 8,126.99 8,127.32 8,122.18 8,122.98 1,079.5K
10:26 8,121.21 8,123.55 8,119.46 8,122.89 823.6K
10:27 8,123.77 8,125.14 8,121.31 8,121.35 935.3K
10:28 8,122.04 8,124.73 8,121.25 8,124.73 1,018.7K
10:29 8,123.25 8,123.25 8,118.59 8,121.58 1,191.0K
10:30 8,122.96 8,125.64 8,122.96 8,124.89 1,420.1K
10:31 8,123.12 8,123.12 8,120.46 8,120.46 1,223.0K
10:32 8,120.11 8,127.05 8,120.11 8,126.98 1,284.4K
10:33 8,129.61 8,129.87 8,121.91 8,121.91 1,358.0K
10:34 8,120.92 8,122.56 8,119.72 8,119.72 1,201.3K
10:35 8,117.96 8,125.81 8,117.96 8,125.81 1,084.7K
10:36 8,126.29 8,126.63 8,121.37 8,123.50 1,024.8K
10:37 8,124.46 8,127.10 8,122.32 8,125.84 1,068.9K
10:38 8,127.99 8,128.40 8,125.37 8,125.37 897.7K
10:39 8,124.72 8,126.56 8,124.72 8,126.31 850.9K
10:40 8,126.89 8,128.83 8,126.24 8,128.83 821.1K
10:41 8,127.38 8,127.38 8,113.00 8,114.72 1,063.5K
10:42 8,115.32 8,117.29 8,114.24 8,114.83 989.2K
10:43 8,115.10 8,119.39 8,114.98 8,117.42 1,023.9K
10:44 8,117.44 8,117.44 8,114.18 8,115.30 1,060.5K
10:45 8,115.32 8,117.40 8,115.12 8,115.09 727.5K
10:46 8,115.09 8,115.09 8,107.41 8,107.72 1,160.4K
10:47 8,107.61 8,111.57 8,107.61 8,111.17 935.5K
10:48 8,111.68 8,114.06 8,110.53 8,112.14 1,000.2K
10:49 8,111.94 8,114.90 8,111.94 8,114.66 823.0K
10:50 8,114.21 8,117.08 8,113.99 8,117.08 825.0K
10:51 8,116.95 8,120.68 8,116.89 8,120.68 861.0K
10:52 8,120.50 8,121.71 8,120.26 8,120.69 825.3K
10:53 8,121.01 8,122.30 8,120.70 8,121.93 788.6K
10:54 8,121.66 8,121.66 8,116.51 8,116.79 882.0K
10:55 8,115.92 8,115.92 8,109.88 8,110.56 824.6K
10:56 8,111.41 8,114.57 8,111.41 8,113.01 889.7K
10:57 8,113.28 8,113.28 8,109.13 8,112.49 871.9K
10:58 8,113.12 8,113.43 8,111.23 8,113.43 804.5K
10:59 8,113.36 8,115.87 8,113.36 8,115.87 795.1K
11:00 8,116.00 8,116.89 8,114.95 8,116.52 1,025.9K
11:01 8,115.42 8,120.04 8,115.42 8,118.92 866.8K
11:02 8,118.83 8,118.88 8,113.38 8,113.38 897.9K
11:03 8,113.37 8,116.69 8,113.37 8,115.68 649.9K
11:04 8,115.49 8,117.97 8,115.49 8,117.18 735.7K
11:05 8,117.93 8,120.28 8,117.93 8,119.87 667.3K
11:06 8,119.65 8,121.95 8,119.39 8,121.49 710.9K
11:07 8,121.76 8,125.69 8,121.76 8,124.66 748.3K
11:08 8,124.93 8,125.68 8,123.55 8,123.55 962.6K
11:09 8,123.10 8,128.03 8,123.10 8,128.03 807.0K
11:10 8,128.53 8,131.54 8,128.53 8,131.54 985.4K
11:11 8,131.97 8,134.14 8,131.60 8,133.31 986.4K
11:12 8,132.36 8,133.00 8,130.87 8,133.00 959.7K
11:13 8,133.24 8,133.84 8,132.36 8,133.13 711.9K
11:14 8,132.47 8,133.28 8,129.64 8,130.39 1,259.5K
11:15 8,132.71 8,135.94 8,132.25 8,135.94 1,043.1K
11:16 8,137.15 8,137.15 8,135.04 8,136.96 793.6K
11:17 8,138.77 8,141.78 8,138.14 8,141.78 878.0K
11:18 8,141.44 8,141.50 8,140.43 8,141.50 878.0K
11:19 8,143.25 8,143.81 8,141.33 8,141.78 870.9K
11:20 8,142.01 8,142.01 8,139.01 8,139.88 1,205.5K
11:21 8,140.47 8,141.96 8,139.77 8,141.96 930.9K
11:22 8,141.88 8,143.38 8,141.44 8,143.38 898.2K
11:23 8,142.15 8,143.35 8,141.60 8,141.60 958.1K
11:24 8,142.63 8,142.77 8,140.80 8,140.80 818.5K
11:25 8,141.07 8,141.07 8,136.15 8,136.61 1,102.7K
11:26 8,136.95 8,141.75 8,136.95 8,141.75 992.2K
11:27 8,140.32 8,140.42 8,137.72 8,137.72 769.2K
11:28 8,137.90 8,137.90 8,133.32 8,133.32 913.4K
11:29 8,132.85 8,132.85 8,129.37 8,129.83 1,064.4K
11:30 8,128.02 8,129.59 8,121.92 8,124.79 3,083.5K
11:31 8,122.64 8,129.84 8,122.64 8,129.26 1,205.1K
11:32 8,128.28 8,134.88 8,125.19 8,134.70 1,056.5K
11:33 8,135.15 8,135.15 8,132.68 8,135.16 711.3K
11:34 8,135.93 8,136.04 8,133.43 8,133.43 773.2K
11:35 8,133.96 8,133.96 8,130.50 8,131.69 926.7K
11:36 8,130.68 8,136.27 8,130.41 8,136.27 829.1K
11:37 8,135.55 8,137.20 8,134.68 8,136.52 733.5K
11:38 8,136.65 8,139.20 8,136.65 8,138.18 865.4K
11:39 8,139.28 8,142.59 8,139.28 8,142.59 678.4K
11:40 8,142.23 8,142.28 8,139.32 8,142.28 778.7K
11:41 8,141.55 8,146.22 8,141.55 8,144.14 1,097.8K
11:42 8,145.13 8,145.80 8,143.40 8,143.57 756.9K
11:43 8,143.80 8,144.75 8,141.88 8,143.48 837.5K
11:44 8,143.24 8,145.79 8,141.67 8,144.82 1,534.9K
11:45 8,143.84 8,145.48 8,143.84 8,144.91 1,007.4K
11:46 8,145.51 8,145.51 8,140.40 8,141.41 779.7K
11:47 8,141.24 8,141.24 8,138.74 8,138.77 670.6K
11:48 8,136.73 8,138.47 8,136.73 8,137.37 861.2K
11:49 8,137.02 8,137.38 8,135.70 8,135.70 730.5K
11:50 8,136.04 8,138.56 8,136.04 8,137.43 675.0K
11:51 8,137.89 8,139.05 8,137.09 8,137.23 717.2K
11:52 8,137.36 8,137.36 8,135.91 8,135.91 595.8K
11:53 8,134.94 8,137.98 8,134.94 8,137.98 741.5K
11:54 8,138.37 8,139.87 8,138.13 8,139.73 654.5K
11:55 8,140.65 8,143.11 8,140.65 8,141.46 737.7K
11:56 8,141.41 8,144.78 8,141.41 8,142.94 710.3K
11:57 8,142.67 8,144.40 8,142.28 8,143.43 620.0K
11:58 8,144.72 8,145.52 8,144.43 8,144.72 749.6K
11:59 8,144.40 8,145.97 8,143.95 8,144.39 806.2K
12:00 8,145.39 8,145.39 8,139.78 8,140.00 837.5K
12:01 8,139.26 8,140.21 8,136.85 8,138.92 703.9K
12:02 8,138.58 8,140.29 8,137.88 8,138.78 695.9K
12:03 8,139.19 8,139.19 8,137.59 8,137.82 495.7K
12:04 8,137.71 8,139.01 8,137.29 8,137.29 540.4K
12:05 8,136.68 8,137.35 8,136.54 8,136.87 576.2K
12:06 8,136.82 8,137.45 8,134.41 8,134.39 514.3K
12:07 8,134.30 8,137.66 8,134.30 8,136.20 713.1K
12:08 8,137.04 8,139.15 8,137.04 8,137.40 658.0K
12:09 8,138.14 8,139.56 8,137.51 8,139.53 791.2K
12:10 8,139.80 8,142.83 8,138.96 8,141.91 700.1K
12:11 8,142.43 8,143.72 8,141.97 8,143.72 656.4K
12:12 8,143.65 8,146.68 8,143.65 8,145.54 823.8K
12:13 8,145.97 8,147.92 8,145.97 8,147.92 769.8K
12:14 8,147.74 8,148.86 8,147.58 8,148.76 849.0K
12:15 8,148.73 8,151.36 8,148.73 8,150.54 985.7K
12:16 8,149.92 8,149.92 8,148.58 8,148.58 994.9K
12:17 8,148.76 8,151.62 8,148.44 8,150.72 820.8K
12:18 8,151.34 8,152.10 8,149.90 8,150.10 712.0K
12:19 8,149.97 8,151.52 8,149.77 8,149.77 771.5K
12:20 8,150.25 8,153.25 8,150.25 8,153.25 1,065.4K
12:21 8,154.08 8,157.00 8,154.08 8,156.90 1,020.7K
12:22 8,156.85 8,158.93 8,156.85 8,157.87 1,643.4K
12:23 8,157.77 8,160.25 8,157.77 8,160.25 709.5K
12:24 8,160.12 8,162.13 8,160.00 8,162.13 822.2K
12:25 8,161.94 8,163.42 8,161.10 8,161.10 803.5K
12:26 8,161.26 8,162.26 8,160.71 8,161.90 728.0K
12:27 8,162.30 8,164.23 8,161.73 8,164.23 726.2K
12:28 8,163.85 8,164.40 8,163.16 8,163.69 628.7K
12:29 8,164.05 8,164.64 8,161.61 8,161.63 614.3K
12:30 8,161.17 8,162.75 8,161.17 8,162.00 615.4K
12:31 8,162.08 8,162.53 8,160.92 8,160.92 621.0K
12:32 8,161.14 8,161.39 8,159.88 8,161.43 637.2K
12:33 8,162.08 8,163.02 8,161.63 8,162.69 656.5K
12:34 8,163.58 8,163.67 8,162.86 8,163.71 642.8K
12:35 8,163.52 8,163.52 8,162.55 8,163.01 497.3K
12:36 8,162.94 8,164.68 8,162.94 8,163.56 740.9K
12:37 8,162.99 8,165.45 8,162.99 8,165.33 586.7K
12:38 8,165.23 8,165.82 8,164.09 8,165.71 692.8K
12:39 8,165.41 8,166.37 8,164.87 8,165.47 715.1K
12:40 8,165.15 8,167.15 8,165.15 8,166.80 683.8K
12:41 8,166.94 8,169.02 8,166.94 8,167.75 632.7K
12:42 8,168.42 8,168.70 8,167.77 8,167.81 722.2K
12:43 8,167.37 8,167.47 8,164.51 8,164.55 620.7K
12:44 8,164.09 8,164.52 8,163.02 8,162.96 538.7K
12:45 8,162.84 8,164.00 8,162.66 8,163.29 671.6K
12:46 8,163.95 8,168.93 8,163.95 8,168.91 800.3K
12:47 8,168.73 8,169.98 8,168.21 8,169.89 622.7K
12:48 8,170.32 8,170.46 8,169.20 8,169.88 517.1K
12:49 8,170.31 8,170.69 8,169.54 8,170.18 523.1K
12:50 8,169.74 8,170.84 8,169.61 8,170.84 596.6K
12:51 8,170.74 8,171.29 8,169.81 8,170.84 614.1K
12:52 8,170.82 8,171.58 8,170.44 8,171.16 670.2K
12:53 8,170.61 8,171.17 8,169.42 8,169.42 579.5K
12:54 8,169.34 8,169.59 8,168.23 8,169.32 599.7K
12:55 8,169.15 8,171.19 8,168.67 8,169.92 529.3K
12:56 8,169.48 8,169.80 8,166.70 8,166.83 620.9K
12:57 8,167.05 8,167.36 8,165.22 8,165.22 609.8K
12:58 8,164.87 8,165.36 8,164.37 8,164.37 540.0K
12:59 8,164.26 8,165.15 8,164.26 8,164.64 648.1K
13:00 8,165.01 8,165.01 8,163.07 8,164.57 561.9K
13:01 8,164.58 8,168.28 8,164.58 8,167.86 645.7K
13:02 8,168.29 8,168.95 8,167.97 8,169.01 551.7K
13:03 8,169.60 8,171.47 8,169.60 8,170.27 675.4K
13:04 8,170.37 8,171.62 8,170.02 8,171.36 641.1K
13:05 8,170.87 8,172.28 8,170.87 8,170.88 655.5K
13:06 8,170.24 8,170.24 8,167.22 8,167.84 840.2K
13:07 8,167.96 8,168.85 8,167.75 8,168.80 749.5K
13:08 8,168.43 8,168.69 8,167.66 8,168.00 451.2K
13:09 8,168.57 8,168.89 8,167.53 8,167.72 611.3K
13:10 8,167.90 8,167.96 8,166.94 8,167.57 628.7K
13:11 8,167.96 8,168.91 8,166.78 8,166.78 498.2K
13:12 8,167.03 8,168.82 8,167.03 8,168.52 490.7K
13:13 8,168.82 8,168.82 8,167.55 8,168.23 557.2K
13:14 8,168.55 8,168.55 8,165.93 8,166.26 534.8K
13:15 8,165.82 8,168.89 8,165.82 8,167.82 467.8K
13:16 8,167.22 8,167.22 8,165.47 8,166.03 540.8K
13:17 8,165.84 8,165.84 8,164.23 8,164.23 525.6K
13:18 8,164.69 8,166.08 8,163.72 8,165.67 415.0K
13:19 8,165.34 8,165.81 8,165.34 8,165.38 675.3K
13:20 8,165.36 8,165.98 8,164.19 8,164.19 793.8K
13:21 8,163.95 8,166.18 8,163.40 8,166.18 491.0K
13:22 8,166.16 8,167.83 8,165.61 8,167.83 459.0K
13:23 8,167.54 8,168.51 8,166.31 8,166.64 550.4K
13:24 8,166.70 8,166.70 8,165.14 8,165.94 550.8K
13:25 8,165.32 8,165.87 8,163.28 8,163.98 765.7K
13:26 8,163.30 8,165.32 8,163.30 8,164.68 696.7K
13:27 8,164.23 8,164.31 8,160.99 8,161.30 578.2K
13:28 8,161.48 8,161.80 8,161.16 8,161.39 630.9K
13:29 8,161.30 8,161.30 8,158.83 8,159.04 504.1K
13:30 8,159.28 8,160.23 8,158.91 8,160.23 1,708.1K
13:31 8,160.34 8,163.90 8,160.34 8,163.90 673.8K
13:32 8,163.42 8,164.57 8,163.42 8,164.33 564.2K
13:33 8,164.61 8,164.61 8,162.87 8,164.03 554.4K
13:34 8,164.23 8,167.17 8,164.10 8,167.17 607.5K
13:35 8,166.39 8,167.00 8,165.17 8,166.21 820.4K
13:36 8,166.58 8,167.26 8,165.71 8,165.71 912.1K
13:37 8,165.83 8,166.34 8,165.09 8,165.09 1,108.2K
13:38 8,165.41 8,165.41 8,161.30 8,161.28 742.7K
13:39 8,161.37 8,161.37 8,160.50 8,160.89 702.0K
13:40 8,161.88 8,162.11 8,158.92 8,158.92 658.2K
13:41 8,159.16 8,160.27 8,158.62 8,160.30 522.7K
13:42 8,160.44 8,160.96 8,160.22 8,160.35 404.4K
13:43 8,160.98 8,160.98 8,159.91 8,160.15 696.7K
13:44 8,160.24 8,160.24 8,159.26 8,159.79 825.9K
13:45 8,160.30 8,163.28 8,160.21 8,163.28 884.8K
13:46 8,163.47 8,164.73 8,163.07 8,164.73 752.4K
13:47 8,164.74 8,167.28 8,164.19 8,166.48 1,019.2K
13:48 8,167.13 8,167.49 8,166.36 8,167.15 532.5K
13:49 8,166.41 8,167.91 8,166.41 8,167.91 706.5K
13:50 8,167.97 8,168.50 8,167.32 8,167.90 633.6K
13:51 8,168.39 8,169.39 8,167.20 8,167.20 949.4K
13:52 8,167.41 8,168.30 8,167.24 8,168.16 721.7K
13:53 8,168.04 8,169.20 8,167.77 8,168.15 664.0K
13:54 8,168.20 8,168.90 8,168.09 8,168.76 722.0K
13:55 8,168.54 8,170.07 8,168.54 8,169.72 818.4K
13:56 8,170.05 8,170.05 8,167.92 8,168.41 655.0K
13:57 8,168.53 8,169.18 8,168.39 8,168.81 636.4K
13:58 8,168.95 8,169.81 8,168.95 8,169.56 640.1K
13:59 8,169.58 8,169.97 8,169.24 8,169.24 682.7K
14:00 8,169.51 8,170.81 8,169.13 8,170.45 767.9K
14:01 8,170.73 8,171.33 8,169.82 8,170.56 644.5K
14:02 8,170.06 8,170.66 8,170.06 8,170.51 890.2K
14:03 8,171.28 8,171.28 8,169.28 8,170.36 748.6K
14:04 8,170.39 8,170.81 8,169.78 8,170.12 540.4K
14:05 8,169.40 8,169.58 8,168.14 8,169.33 1,649.5K
14:06 8,169.12 8,170.75 8,168.59 8,170.60 567.8K
14:07 8,170.49 8,172.44 8,170.49 8,171.92 790.7K
14:08 8,172.49 8,173.76 8,172.36 8,172.75 714.4K
14:09 8,173.01 8,174.51 8,173.01 8,174.50 1,071.7K
14:10 8,174.23 8,174.23 8,172.60 8,173.70 586.7K
14:11 8,173.00 8,174.50 8,173.00 8,173.95 728.2K
14:12 8,174.21 8,175.97 8,174.21 8,175.97 855.9K
14:13 8,175.89 8,177.14 8,175.89 8,176.95 862.2K
14:14 8,176.60 8,178.12 8,176.30 8,177.61 611.3K
14:15 8,177.46 8,177.61 8,175.52 8,175.52 713.0K
14:16 8,175.84 8,176.60 8,174.34 8,174.37 615.6K
14:17 8,174.42 8,174.42 8,171.75 8,173.48 696.5K
14:18 8,174.12 8,175.58 8,173.80 8,175.58 717.0K
14:19 8,175.12 8,175.47 8,174.42 8,174.78 544.8K
14:20 8,174.98 8,177.76 8,174.94 8,177.81 538.6K
14:21 8,178.42 8,178.62 8,176.13 8,176.39 738.8K
14:22 8,175.48 8,175.48 8,171.96 8,171.96 700.7K
14:23 8,171.84 8,172.88 8,171.05 8,171.60 612.1K
14:24 8,171.93 8,173.05 8,171.93 8,172.22 621.9K
14:25 8,172.45 8,172.45 8,169.99 8,170.36 786.4K
14:26 8,170.04 8,170.04 8,167.92 8,168.19 662.3K
14:27 8,167.67 8,169.81 8,167.55 8,169.81 567.1K
14:28 8,169.72 8,170.25 8,167.97 8,167.97 681.4K
14:29 8,167.73 8,168.31 8,167.34 8,167.44 712.6K
14:30 8,167.87 8,167.87 8,164.67 8,165.67 684.1K
14:31 8,164.22 8,164.22 8,162.91 8,163.16 583.0K
14:32 8,163.73 8,164.46 8,163.59 8,163.59 602.8K
14:33 8,163.39 8,164.63 8,163.39 8,164.52 724.4K
14:34 8,164.80 8,164.80 8,163.30 8,164.04 893.2K
14:35 8,163.99 8,167.09 8,163.99 8,167.09 1,143.0K
14:36 8,167.38 8,167.38 8,165.29 8,165.72 811.7K
14:37 8,165.74 8,167.61 8,165.74 8,167.61 644.0K
14:38 8,167.65 8,168.67 8,167.33 8,167.33 1,127.6K
14:39 8,167.75 8,170.16 8,167.75 8,170.16 735.1K
14:40 8,169.74 8,170.64 8,169.74 8,169.90 693.5K
14:41 8,169.15 8,170.06 8,169.05 8,169.40 559.4K
14:42 8,168.63 8,168.86 8,167.57 8,167.57 1,670.8K
14:43 8,167.32 8,167.92 8,166.52 8,166.52 678.6K
14:44 8,167.07 8,167.18 8,166.13 8,166.50 572.2K
14:45 8,166.68 8,168.32 8,166.47 8,167.14 737.1K
14:46 8,166.90 8,167.40 8,165.50 8,165.50 657.8K
14:47 8,165.38 8,166.27 8,165.38 8,166.27 591.4K
14:48 8,166.53 8,166.53 8,164.98 8,166.11 476.0K
14:49 8,166.61 8,166.61 8,166.03 8,166.54 567.3K
14:50 8,166.46 8,167.08 8,166.09 8,167.05 1,034.1K
14:51 8,167.37 8,168.21 8,167.16 8,168.21 712.1K
14:52 8,168.11 8,168.95 8,168.11 8,168.08 619.3K
14:53 8,167.98 8,169.70 8,167.98 8,169.70 527.2K
14:54 8,169.90 8,169.90 8,169.19 8,169.85 556.4K
14:55 8,169.19 8,172.35 8,169.19 8,172.35 633.9K
14:56 8,171.61 8,171.75 8,169.70 8,169.96 564.8K
14:57 8,170.01 8,170.53 8,169.61 8,170.22 630.5K
14:58 8,170.19 8,170.75 8,170.19 8,170.72 845.4K
14:59 8,170.56 8,170.56 8,169.93 8,169.93 884.9K
15:00 8,169.69 8,170.93 8,169.69 8,170.93 731.3K
15:01 8,170.98 8,172.07 8,170.93 8,172.00 626.3K
15:02 8,171.94 8,173.96 8,171.94 8,173.41 858.1K
15:03 8,173.86 8,173.95 8,172.66 8,173.32 738.4K
15:04 8,173.51 8,173.58 8,172.15 8,172.51 635.6K
15:05 8,171.57 8,173.79 8,171.38 8,173.79 683.2K
15:06 8,173.70 8,173.70 8,171.48 8,171.56 668.4K
15:07 8,171.51 8,173.14 8,171.16 8,172.68 798.2K
15:08 8,172.77 8,173.49 8,172.01 8,173.49 772.0K
15:09 8,173.50 8,173.82 8,171.68 8,171.68 733.4K
15:10 8,170.86 8,172.06 8,170.70 8,171.59 865.0K
15:11 8,171.39 8,171.39 8,169.60 8,169.69 659.8K
15:12 8,169.50 8,170.95 8,169.50 8,169.90 693.5K
15:13 8,170.50 8,171.10 8,170.01 8,170.01 708.5K
15:14 8,170.21 8,170.31 8,168.88 8,168.93 916.8K
15:15 8,168.79 8,170.57 8,168.79 8,170.38 893.0K
15:16 8,170.32 8,171.65 8,170.32 8,170.41 837.3K
15:17 8,170.39 8,171.43 8,170.33 8,171.43 1,000.7K
15:18 8,171.49 8,173.17 8,171.49 8,172.87 719.8K
15:19 8,172.96 8,173.80 8,172.96 8,173.36 732.2K
15:20 8,173.37 8,173.37 8,171.39 8,171.52 865.1K
15:21 8,171.38 8,174.44 8,171.38 8,174.44 739.6K
15:22 8,174.55 8,174.91 8,173.97 8,174.45 919.4K
15:23 8,175.12 8,175.63 8,174.14 8,174.08 1,157.5K
15:24 8,174.66 8,175.25 8,174.01 8,175.05 698.3K
15:25 8,174.96 8,175.46 8,174.52 8,175.42 1,203.8K
15:26 8,175.58 8,175.58 8,174.03 8,174.30 880.5K
15:27 8,174.02 8,175.90 8,174.02 8,174.67 1,113.0K
15:28 8,174.64 8,178.73 8,174.64 8,178.73 1,044.7K
15:29 8,178.88 8,179.67 8,178.72 8,178.72 1,036.0K
15:30 8,178.66 8,178.96 8,177.86 8,178.32 1,573.7K
15:31 8,178.33 8,179.43 8,178.02 8,178.73 1,107.9K
15:32 8,178.50 8,178.74 8,177.77 8,178.38 972.4K
15:33 8,178.08 8,178.08 8,176.55 8,176.99 812.2K
15:34 8,177.04 8,178.26 8,176.21 8,178.26 1,011.0K
15:35 8,178.12 8,178.85 8,177.91 8,178.71 1,467.9K
15:36 8,178.47 8,181.68 8,178.20 8,181.73 1,198.3K
15:37 8,181.98 8,184.27 8,181.58 8,183.84 1,174.7K
15:38 8,183.45 8,183.91 8,182.75 8,182.82 1,197.4K
15:39 8,182.65 8,182.65 8,180.51 8,181.21 1,652.7K
15:40 8,180.99 8,180.99 8,178.83 8,178.86 1,461.3K
15:41 8,178.85 8,179.62 8,177.10 8,177.23 1,365.6K
15:42 8,176.76 8,176.89 8,175.20 8,175.44 1,215.6K
15:43 8,175.05 8,175.05 8,171.92 8,171.92 1,469.5K
15:44 8,171.67 8,172.59 8,171.63 8,172.47 1,128.2K
15:45 8,171.83 8,173.22 8,171.83 8,172.93 1,548.4K
15:46 8,172.66 8,172.66 8,170.85 8,171.37 1,358.1K
15:47 8,172.27 8,173.04 8,171.38 8,172.09 1,209.1K
15:48 8,172.00 8,172.98 8,171.85 8,171.85 1,343.8K
15:49 8,171.88 8,174.65 8,171.88 8,174.29 1,759.4K
15:50 8,169.03 8,178.48 8,169.03 8,178.48 2,528.0K
15:51 8,178.06 8,178.06 8,174.94 8,176.62 2,387.3K
15:52 8,176.54 8,176.54 8,174.21 8,175.49 2,050.5K
15:53 8,174.98 8,174.98 8,172.66 8,173.22 1,949.3K
15:54 8,172.45 8,173.29 8,171.27 8,171.27 3,578.1K
15:55 8,170.36 8,172.51 8,169.78 8,171.49 3,695.9K
15:56 8,169.98 8,169.98 8,166.97 8,168.31 4,074.7K
15:57 8,167.83 8,170.35 8,167.83 8,169.58 4,051.2K
15:58 8,169.06 8,169.23 8,168.06 8,168.06 5,922.2K
15:59 8,166.91 8,169.60 8,166.91 8,169.60 60,568.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available