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 8,092.81 8,097.53 8,083.98 8,083.98 14,420.8K
09:31 8,082.28 8,091.91 8,080.98 8,091.15 1,775.3K
09:32 8,086.88 8,093.03 8,084.38 8,085.79 1,599.8K
09:33 8,091.10 8,091.10 8,080.79 8,082.66 1,378.7K
09:34 8,082.25 8,087.30 8,075.62 8,085.75 1,464.5K
09:35 8,086.47 8,086.47 8,078.15 8,084.73 1,640.3K
09:36 8,086.04 8,090.70 8,086.04 8,090.02 1,705.4K
09:37 8,089.24 8,089.92 8,085.30 8,085.30 1,413.6K
09:38 8,085.28 8,085.28 8,082.43 8,084.90 1,320.9K
09:39 8,084.13 8,084.63 8,082.04 8,083.32 1,048.3K
09:40 8,079.29 8,082.73 8,078.07 8,078.27 1,527.7K
09:41 8,078.04 8,090.16 8,077.35 8,089.46 1,310.6K
09:42 8,088.41 8,088.74 8,084.33 8,086.44 1,384.3K
09:43 8,086.32 8,087.57 8,080.65 8,083.00 1,495.0K
09:44 8,084.63 8,093.35 8,084.63 8,093.35 1,162.9K
09:45 8,093.26 8,100.96 8,093.26 8,097.53 1,376.6K
09:46 8,098.38 8,100.84 8,097.38 8,099.70 1,471.0K
09:47 8,100.23 8,105.42 8,100.23 8,105.42 1,280.7K
09:48 8,105.46 8,109.44 8,105.03 8,106.80 1,892.1K
09:49 8,108.29 8,110.51 8,103.62 8,103.62 1,380.2K
09:50 8,101.98 8,110.74 8,101.98 8,109.83 1,472.2K
09:51 8,110.25 8,116.93 8,110.12 8,116.93 1,331.0K
09:52 8,116.79 8,118.79 8,115.87 8,118.84 1,478.3K
09:53 8,119.36 8,122.12 8,110.20 8,110.38 1,656.0K
09:54 8,111.35 8,111.35 8,103.08 8,103.08 1,153.9K
09:55 8,103.24 8,105.78 8,100.75 8,100.75 1,157.7K
09:56 8,102.36 8,103.29 8,097.71 8,101.98 1,155.8K
09:57 8,102.21 8,102.21 8,098.81 8,099.43 919.4K
09:58 8,098.71 8,102.49 8,098.71 8,102.49 850.4K
09:59 8,104.01 8,107.18 8,103.02 8,107.18 1,060.2K
10:00 8,105.63 8,110.46 8,105.63 8,109.87 1,437.3K
10:01 8,110.70 8,111.63 8,104.10 8,104.50 1,101.9K
10:02 8,101.89 8,103.94 8,101.39 8,102.47 1,317.6K
10:03 8,103.12 8,104.43 8,101.86 8,101.86 1,032.5K
10:04 8,102.35 8,104.27 8,096.39 8,097.18 1,005.0K
10:05 8,096.46 8,096.46 8,090.99 8,095.92 1,114.6K
10:06 8,095.50 8,096.17 8,091.17 8,093.30 1,423.9K
10:07 8,092.77 8,095.49 8,091.33 8,091.33 999.2K
10:08 8,091.31 8,094.76 8,091.31 8,092.91 904.0K
10:09 8,092.41 8,094.41 8,089.65 8,094.41 1,313.9K
10:10 8,092.61 8,094.70 8,090.29 8,090.29 1,093.5K
10:11 8,091.34 8,094.05 8,090.11 8,093.88 1,083.9K
10:12 8,095.39 8,097.44 8,093.93 8,093.93 1,303.5K
10:13 8,094.30 8,096.50 8,092.73 8,094.67 965.6K
10:14 8,095.21 8,098.91 8,095.21 8,096.49 1,127.7K
10:15 8,095.74 8,101.48 8,095.74 8,100.92 1,010.5K
10:16 8,100.18 8,101.75 8,098.78 8,098.78 1,267.8K
10:17 8,097.82 8,101.57 8,097.82 8,101.57 906.1K
10:18 8,101.57 8,107.97 8,101.57 8,107.97 1,342.6K
10:19 8,107.79 8,110.10 8,107.79 8,109.12 921.6K
10:20 8,110.16 8,112.98 8,110.16 8,112.94 1,308.9K
10:21 8,112.88 8,112.88 8,111.50 8,112.78 978.1K
10:22 8,110.59 8,110.59 8,106.92 8,107.62 962.3K
10:23 8,107.57 8,109.11 8,106.79 8,107.53 1,015.9K
10:24 8,106.85 8,107.67 8,102.64 8,105.58 1,076.6K
10:25 8,105.73 8,107.07 8,104.27 8,105.45 974.7K
10:26 8,106.51 8,111.46 8,106.51 8,111.46 945.4K
10:27 8,111.48 8,113.16 8,111.48 8,113.15 732.5K
10:28 8,112.98 8,115.02 8,112.98 8,113.79 816.2K
10:29 8,114.07 8,116.27 8,113.98 8,114.24 758.9K
10:30 8,113.68 8,114.72 8,111.81 8,113.96 1,008.2K
10:31 8,115.19 8,118.80 8,113.86 8,118.40 920.2K
10:32 8,118.26 8,118.99 8,116.34 8,116.34 783.0K
10:33 8,116.08 8,116.08 8,115.44 8,115.44 910.5K
10:34 8,115.83 8,117.42 8,115.47 8,116.64 723.2K
10:35 8,117.43 8,118.80 8,114.13 8,117.25 773.9K
10:36 8,117.68 8,117.77 8,116.43 8,117.79 906.5K
10:37 8,118.33 8,121.95 8,118.33 8,121.95 797.3K
10:38 8,121.74 8,123.70 8,121.74 8,122.02 878.1K
10:39 8,122.70 8,126.24 8,122.28 8,125.85 818.5K
10:40 8,126.77 8,128.61 8,124.73 8,125.80 848.9K
10:41 8,125.98 8,126.23 8,123.38 8,125.19 804.5K
10:42 8,125.64 8,126.74 8,124.62 8,126.57 809.0K
10:43 8,127.03 8,131.74 8,127.03 8,131.74 1,015.5K
10:44 8,131.25 8,132.89 8,130.21 8,132.91 826.4K
10:45 8,132.41 8,133.76 8,131.41 8,133.76 934.3K
10:46 8,133.86 8,137.08 8,133.86 8,137.14 900.1K
10:47 8,136.95 8,140.08 8,136.95 8,139.83 754.0K
10:48 8,139.94 8,140.54 8,138.81 8,140.54 949.1K
10:49 8,140.02 8,142.57 8,140.02 8,142.28 814.9K
10:50 8,141.68 8,141.68 8,138.85 8,138.85 1,032.5K
10:51 8,137.23 8,141.45 8,137.23 8,140.76 1,155.4K
10:52 8,142.05 8,143.83 8,141.37 8,141.37 679.8K
10:53 8,141.17 8,141.17 8,138.31 8,138.26 638.4K
10:54 8,136.56 8,137.90 8,136.16 8,136.16 1,573.3K
10:55 8,135.97 8,137.23 8,134.95 8,134.95 804.4K
10:56 8,134.71 8,134.97 8,132.60 8,133.56 958.5K
10:57 8,132.66 8,132.66 8,124.95 8,124.95 1,148.2K
10:58 8,123.15 8,123.94 8,121.22 8,123.94 1,145.3K
10:59 8,123.83 8,126.48 8,123.83 8,126.24 780.6K
11:00 8,126.43 8,128.21 8,125.85 8,125.85 858.9K
11:01 8,125.64 8,127.59 8,125.18 8,127.22 864.0K
11:02 8,126.49 8,127.82 8,124.10 8,124.10 985.7K
11:03 8,126.02 8,129.55 8,125.72 8,129.55 1,092.9K
11:04 8,128.96 8,131.72 8,128.96 8,129.30 822.8K
11:05 8,128.33 8,129.57 8,126.36 8,127.85 1,387.6K
11:06 8,128.21 8,129.09 8,125.73 8,128.49 1,239.3K
11:07 8,127.11 8,133.90 8,127.11 8,133.90 974.4K
11:08 8,133.81 8,133.81 8,129.71 8,129.69 1,028.0K
11:09 8,129.13 8,129.98 8,127.81 8,127.81 940.5K
11:10 8,126.59 8,126.59 8,124.96 8,125.60 919.8K
11:11 8,125.44 8,127.44 8,124.31 8,126.86 897.3K
11:12 8,126.70 8,128.48 8,126.70 8,127.65 597.0K
11:13 8,126.89 8,128.52 8,125.74 8,125.74 727.4K
11:14 8,126.34 8,126.50 8,124.73 8,126.50 1,606.7K
11:15 8,126.82 8,129.20 8,126.06 8,128.64 820.2K
11:16 8,127.92 8,128.06 8,126.04 8,126.07 1,305.1K
11:17 8,126.27 8,127.62 8,125.54 8,126.25 830.7K
11:18 8,126.55 8,126.55 8,123.71 8,126.63 1,062.6K
11:19 8,126.48 8,126.48 8,122.45 8,122.45 751.1K
11:20 8,122.92 8,122.92 8,115.67 8,116.93 1,166.8K
11:21 8,116.75 8,117.29 8,115.19 8,115.38 676.1K
11:22 8,114.90 8,114.90 8,110.38 8,111.64 906.2K
11:23 8,111.66 8,111.79 8,110.14 8,110.74 809.5K
11:24 8,110.28 8,111.69 8,108.67 8,110.27 1,069.8K
11:25 8,109.56 8,109.56 8,101.04 8,101.04 1,656.2K
11:26 8,099.75 8,102.47 8,099.68 8,099.91 1,429.0K
11:27 8,098.95 8,101.49 8,097.90 8,101.49 992.5K
11:28 8,100.71 8,102.85 8,100.27 8,102.34 929.1K
11:29 8,103.11 8,103.11 8,098.94 8,099.47 935.5K
11:30 8,099.28 8,099.57 8,095.99 8,098.16 1,349.3K
11:31 8,098.23 8,098.23 8,093.59 8,094.93 1,164.7K
11:32 8,094.35 8,100.92 8,093.79 8,100.92 2,628.4K
11:33 8,102.07 8,103.41 8,101.13 8,101.67 1,395.7K
11:34 8,101.55 8,101.99 8,096.65 8,097.20 980.8K
11:35 8,097.91 8,097.91 8,095.86 8,096.10 710.5K
11:36 8,096.19 8,098.06 8,093.78 8,093.78 736.0K
11:37 8,094.17 8,097.02 8,093.69 8,094.08 880.9K
11:38 8,094.06 8,096.54 8,092.90 8,092.90 839.1K
11:39 8,092.07 8,093.33 8,091.81 8,092.01 1,032.8K
11:40 8,092.81 8,093.94 8,090.91 8,093.78 1,096.0K
11:41 8,093.67 8,096.10 8,093.67 8,093.94 687.6K
11:42 8,094.05 8,096.37 8,093.56 8,094.74 727.8K
11:43 8,092.94 8,094.92 8,092.94 8,094.92 732.6K
11:44 8,095.91 8,097.16 8,094.47 8,096.33 801.9K
11:45 8,096.01 8,100.82 8,096.01 8,099.12 851.9K
11:46 8,098.75 8,103.87 8,098.65 8,103.87 902.4K
11:47 8,104.01 8,108.35 8,104.01 8,108.35 1,364.9K
11:48 8,108.38 8,110.69 8,107.60 8,110.49 757.4K
11:49 8,110.12 8,110.97 8,109.53 8,110.46 786.3K
11:50 8,110.44 8,111.61 8,108.85 8,111.23 971.6K
11:51 8,111.99 8,112.52 8,111.23 8,111.23 884.8K
11:52 8,111.76 8,111.76 8,109.12 8,110.84 607.0K
11:53 8,110.47 8,113.24 8,110.47 8,113.24 723.2K
11:54 8,113.80 8,114.71 8,112.91 8,113.08 1,067.3K
11:55 8,112.11 8,114.83 8,111.43 8,114.75 846.4K
11:56 8,114.79 8,119.58 8,114.79 8,119.56 749.7K
11:57 8,119.20 8,119.20 8,118.14 8,118.14 730.6K
11:58 8,118.37 8,119.51 8,118.20 8,118.38 611.5K
11:59 8,119.05 8,119.71 8,117.38 8,117.38 851.4K
12:00 8,117.40 8,118.36 8,114.61 8,114.99 1,044.4K
12:01 8,113.89 8,114.76 8,111.57 8,114.10 922.0K
12:02 8,113.56 8,113.56 8,111.57 8,113.07 676.6K
12:03 8,114.70 8,116.22 8,113.87 8,113.94 814.6K
12:04 8,114.24 8,114.36 8,111.90 8,112.77 708.8K
12:05 8,111.87 8,114.09 8,111.04 8,111.04 979.1K
12:06 8,110.61 8,110.61 8,105.65 8,105.65 742.3K
12:07 8,106.25 8,106.97 8,104.69 8,105.40 989.7K
12:08 8,104.49 8,105.63 8,104.22 8,104.22 518.0K
12:09 8,104.18 8,105.58 8,104.18 8,105.58 644.0K
12:10 8,105.09 8,106.69 8,104.72 8,105.04 822.9K
12:11 8,104.58 8,105.28 8,099.85 8,099.85 856.8K
12:12 8,099.11 8,099.11 8,095.10 8,098.37 931.3K
12:13 8,097.61 8,098.86 8,096.90 8,098.86 816.0K
12:14 8,098.46 8,098.46 8,093.57 8,093.57 1,629.5K
12:15 8,092.84 8,097.10 8,092.84 8,096.42 996.9K
12:16 8,096.62 8,099.98 8,095.69 8,099.88 633.5K
12:17 8,099.52 8,105.07 8,099.52 8,105.07 725.9K
12:18 8,105.18 8,105.34 8,103.55 8,104.58 991.6K
12:19 8,104.73 8,105.03 8,102.15 8,102.15 849.7K
12:20 8,101.04 8,101.60 8,100.32 8,100.30 1,027.2K
12:21 8,099.52 8,109.52 8,099.52 8,109.19 907.8K
12:22 8,109.09 8,112.49 8,109.09 8,112.08 705.6K
12:23 8,112.35 8,112.71 8,110.23 8,110.86 758.1K
12:24 8,110.59 8,111.71 8,110.24 8,111.71 800.4K
12:25 8,111.37 8,112.37 8,111.22 8,112.37 431.5K
12:26 8,111.85 8,112.60 8,111.18 8,111.95 572.5K
12:27 8,111.56 8,111.56 8,107.77 8,110.10 640.5K
12:28 8,109.86 8,109.86 8,107.04 8,107.18 531.9K
12:29 8,107.68 8,110.07 8,107.68 8,108.64 684.3K
12:30 8,108.34 8,111.40 8,108.34 8,111.40 703.1K
12:31 8,112.21 8,114.38 8,112.21 8,114.38 630.0K
12:32 8,114.43 8,115.18 8,113.66 8,114.13 494.2K
12:33 8,114.46 8,114.46 8,111.77 8,112.61 739.9K
12:34 8,113.13 8,116.68 8,113.13 8,116.16 648.7K
12:35 8,116.55 8,119.26 8,116.25 8,118.15 486.0K
12:36 8,117.50 8,117.50 8,112.23 8,112.60 663.8K
12:37 8,112.39 8,115.39 8,112.39 8,113.19 667.0K
12:38 8,113.61 8,114.40 8,112.69 8,113.98 532.7K
12:39 8,114.30 8,115.72 8,114.14 8,115.72 573.7K
12:40 8,115.52 8,117.07 8,114.98 8,117.07 512.8K
12:41 8,117.20 8,117.20 8,113.44 8,113.35 544.5K
12:42 8,113.45 8,113.45 8,109.86 8,109.99 648.5K
12:43 8,109.28 8,110.77 8,108.08 8,110.08 670.5K
12:44 8,111.29 8,112.73 8,110.70 8,112.60 511.6K
12:45 8,112.51 8,112.88 8,111.56 8,112.52 848.7K
12:46 8,112.76 8,113.69 8,112.13 8,112.92 447.2K
12:47 8,112.60 8,113.73 8,110.89 8,113.73 549.0K
12:48 8,114.00 8,114.19 8,113.18 8,113.69 583.7K
12:49 8,113.89 8,114.29 8,113.36 8,113.36 556.1K
12:50 8,113.06 8,115.84 8,113.06 8,115.13 743.4K
12:51 8,115.53 8,117.29 8,115.43 8,117.29 711.8K
12:52 8,117.04 8,118.75 8,116.91 8,118.63 503.6K
12:53 8,118.75 8,119.98 8,117.88 8,119.98 701.5K
12:54 8,120.16 8,120.65 8,119.95 8,119.98 671.6K
12:55 8,120.36 8,120.45 8,118.96 8,119.03 691.2K
12:56 8,119.49 8,120.56 8,119.49 8,120.20 665.7K
12:57 8,120.38 8,121.12 8,117.66 8,117.83 737.4K
12:58 8,117.55 8,119.03 8,117.55 8,118.91 588.6K
12:59 8,120.20 8,120.79 8,120.08 8,120.52 730.8K
13:00 8,120.25 8,121.13 8,118.64 8,121.13 864.8K
13:01 8,120.70 8,120.98 8,119.05 8,119.21 590.1K
13:02 8,119.00 8,119.82 8,119.00 8,119.67 477.4K
13:03 8,119.81 8,120.21 8,118.70 8,118.70 464.4K
13:04 8,118.63 8,119.65 8,118.17 8,119.53 521.9K
13:05 8,119.74 8,119.93 8,119.09 8,119.43 520.5K
13:06 8,119.18 8,119.49 8,118.64 8,119.06 519.7K
13:07 8,118.75 8,120.67 8,118.48 8,120.67 523.2K
13:08 8,120.45 8,121.05 8,120.45 8,120.95 546.4K
13:09 8,120.45 8,121.26 8,120.45 8,121.17 543.2K
13:10 8,121.17 8,121.56 8,120.72 8,121.07 563.7K
13:11 8,121.07 8,121.90 8,121.07 8,121.74 602.8K
13:12 8,122.05 8,122.49 8,121.71 8,122.49 705.4K
13:13 8,122.49 8,122.77 8,121.11 8,121.11 861.2K
13:14 8,120.97 8,122.34 8,120.52 8,122.34 680.7K
13:15 8,122.47 8,122.47 8,121.82 8,121.82 595.8K
13:16 8,121.31 8,122.02 8,121.11 8,121.53 467.9K
13:17 8,121.41 8,123.31 8,121.41 8,122.11 693.5K
13:18 8,122.19 8,122.56 8,121.50 8,122.56 454.2K
13:19 8,122.57 8,123.08 8,121.41 8,121.77 447.7K
13:20 8,122.14 8,122.14 8,120.12 8,120.16 659.0K
13:21 8,120.47 8,121.01 8,120.37 8,120.67 489.4K
13:22 8,120.27 8,120.52 8,119.48 8,120.52 361.1K
13:23 8,120.48 8,120.48 8,119.55 8,120.02 490.7K
13:24 8,119.76 8,119.76 8,118.70 8,119.67 488.9K
13:25 8,119.84 8,122.93 8,119.84 8,122.93 611.2K
13:26 8,123.56 8,124.65 8,122.76 8,124.33 794.1K
13:27 8,124.52 8,124.72 8,124.29 8,124.68 591.9K
13:28 8,124.78 8,126.48 8,124.74 8,126.49 558.1K
13:29 8,126.70 8,126.78 8,126.36 8,126.49 576.3K
13:30 8,126.32 8,126.72 8,124.97 8,124.97 553.5K
13:31 8,125.13 8,125.59 8,124.80 8,124.79 538.7K
13:32 8,124.78 8,124.98 8,124.24 8,124.19 393.3K
13:33 8,123.67 8,124.85 8,123.67 8,124.81 466.7K
13:34 8,124.67 8,125.04 8,123.07 8,123.07 518.4K
13:35 8,123.11 8,123.37 8,121.57 8,121.73 546.6K
13:36 8,121.60 8,121.60 8,119.74 8,121.12 720.4K
13:37 8,121.16 8,121.16 8,120.43 8,120.43 469.0K
13:38 8,120.21 8,120.31 8,118.44 8,118.61 451.8K
13:39 8,117.98 8,117.98 8,116.28 8,116.28 460.6K
13:40 8,115.76 8,116.29 8,110.15 8,110.48 555.4K
13:41 8,110.04 8,112.58 8,110.04 8,112.24 539.5K
13:42 8,111.74 8,111.97 8,111.55 8,111.97 428.1K
13:43 8,111.83 8,111.83 8,110.84 8,111.09 623.0K
13:44 8,110.54 8,111.32 8,109.89 8,111.16 700.9K
13:45 8,110.86 8,110.86 8,108.76 8,110.42 754.2K
13:46 8,110.46 8,111.99 8,109.99 8,110.71 641.8K
13:47 8,109.16 8,109.16 8,106.90 8,106.90 613.2K
13:48 8,106.48 8,106.48 8,104.62 8,105.25 448.6K
13:49 8,104.81 8,106.05 8,104.81 8,105.04 389.5K
13:50 8,104.78 8,105.15 8,100.08 8,100.85 523.1K
13:51 8,101.17 8,103.37 8,101.12 8,101.78 463.8K
13:52 8,102.20 8,102.33 8,101.13 8,102.26 437.3K
13:53 8,100.90 8,102.07 8,100.53 8,101.57 701.3K
13:54 8,101.84 8,103.38 8,101.84 8,103.11 559.7K
13:55 8,103.16 8,103.37 8,102.88 8,103.39 617.9K
13:56 8,103.53 8,103.53 8,101.82 8,103.53 696.5K
13:57 8,103.61 8,103.67 8,102.13 8,102.38 485.9K
13:58 8,102.63 8,103.35 8,102.03 8,103.35 595.8K
13:59 8,102.93 8,105.58 8,102.93 8,105.58 519.4K
14:00 8,104.85 8,106.35 8,103.50 8,103.71 548.6K
14:01 8,103.80 8,104.23 8,101.96 8,101.96 415.0K
14:02 8,101.38 8,101.47 8,098.07 8,098.07 604.6K
14:03 8,097.99 8,099.70 8,097.99 8,098.73 458.8K
14:04 8,098.69 8,098.69 8,095.19 8,095.19 486.8K
14:05 8,094.86 8,096.74 8,094.86 8,096.04 800.5K
14:06 8,095.62 8,097.59 8,095.62 8,095.78 541.1K
14:07 8,096.05 8,096.94 8,094.92 8,096.94 489.8K
14:08 8,097.10 8,097.30 8,095.39 8,095.39 465.1K
14:09 8,094.74 8,095.15 8,093.50 8,095.04 455.4K
14:10 8,094.87 8,094.87 8,091.87 8,091.87 590.7K
14:11 8,092.30 8,093.15 8,091.39 8,091.81 570.9K
14:12 8,091.17 8,094.50 8,090.81 8,094.50 503.7K
14:13 8,095.22 8,095.22 8,089.83 8,089.83 616.9K
14:14 8,088.82 8,088.82 8,086.90 8,086.90 861.5K
14:15 8,087.45 8,087.45 8,083.14 8,084.17 877.4K
14:16 8,084.89 8,084.89 8,081.21 8,081.21 616.8K
14:17 8,081.23 8,083.93 8,081.23 8,083.39 750.8K
14:18 8,083.02 8,084.26 8,083.02 8,083.52 579.9K
14:19 8,083.58 8,084.87 8,083.58 8,084.19 530.1K
14:20 8,084.10 8,085.05 8,083.87 8,085.05 525.1K
14:21 8,084.89 8,084.89 8,081.98 8,083.92 571.0K
14:22 8,083.55 8,083.55 8,082.31 8,082.31 681.6K
14:23 8,081.89 8,086.00 8,081.89 8,085.46 742.0K
14:24 8,085.05 8,086.41 8,084.57 8,085.38 491.8K
14:25 8,086.08 8,086.08 8,084.39 8,084.80 418.8K
14:26 8,084.14 8,084.14 8,081.51 8,081.51 584.8K
14:27 8,081.10 8,081.51 8,079.84 8,080.56 607.4K
14:28 8,080.13 8,080.17 8,077.41 8,079.24 590.9K
14:29 8,079.61 8,079.61 8,078.54 8,079.38 471.2K
14:30 8,079.55 8,081.66 8,079.55 8,080.26 614.9K
14:31 8,079.82 8,081.17 8,079.82 8,081.17 405.2K
14:32 8,080.94 8,083.88 8,080.94 8,082.67 509.8K
14:33 8,081.98 8,082.80 8,081.98 8,082.68 489.3K
14:34 8,082.66 8,085.19 8,082.26 8,085.12 589.1K
14:35 8,086.22 8,087.30 8,085.46 8,085.58 551.5K
14:36 8,085.97 8,087.84 8,083.93 8,087.84 616.9K
14:37 8,087.93 8,088.15 8,085.89 8,085.89 508.0K
14:38 8,085.76 8,086.82 8,085.76 8,086.82 651.9K
14:39 8,086.86 8,086.86 8,086.53 8,086.53 423.6K
14:40 8,086.55 8,088.05 8,086.00 8,087.96 731.3K
14:41 8,087.20 8,088.06 8,086.28 8,086.28 564.3K
14:42 8,086.07 8,086.33 8,085.74 8,086.33 623.3K
14:43 8,086.39 8,087.92 8,086.03 8,087.87 622.5K
14:44 8,087.84 8,088.47 8,087.38 8,088.48 581.3K
14:45 8,088.01 8,088.81 8,087.22 8,088.25 622.4K
14:46 8,088.79 8,088.79 8,086.91 8,088.13 839.2K
14:47 8,087.89 8,088.65 8,087.11 8,087.11 634.3K
14:48 8,087.31 8,089.68 8,087.11 8,089.65 735.1K
14:49 8,089.32 8,089.89 8,088.97 8,089.89 510.4K
14:50 8,089.87 8,092.40 8,089.84 8,091.96 834.2K
14:51 8,092.15 8,093.16 8,091.70 8,092.44 532.4K
14:52 8,092.87 8,093.39 8,091.81 8,091.81 1,156.2K
14:53 8,091.45 8,092.51 8,090.58 8,090.58 579.7K
14:54 8,090.08 8,090.23 8,087.07 8,087.07 744.4K
14:55 8,087.51 8,087.78 8,084.59 8,084.59 739.2K
14:56 8,084.35 8,084.87 8,083.50 8,083.52 640.2K
14:57 8,083.72 8,084.04 8,082.76 8,084.04 578.9K
14:58 8,084.14 8,085.78 8,083.97 8,085.29 599.3K
14:59 8,085.71 8,089.25 8,085.71 8,089.25 751.0K
15:00 8,089.59 8,090.18 8,088.03 8,088.35 705.5K
15:01 8,089.70 8,091.61 8,089.70 8,090.50 657.4K
15:02 8,090.32 8,090.32 8,088.01 8,088.56 689.3K
15:03 8,088.65 8,089.34 8,087.78 8,087.78 576.8K
15:04 8,087.18 8,088.46 8,086.70 8,088.46 828.6K
15:05 8,088.46 8,088.83 8,087.04 8,087.07 598.6K
15:06 8,086.89 8,088.76 8,086.89 8,088.03 643.3K
15:07 8,087.37 8,088.49 8,087.09 8,087.78 618.4K
15:08 8,089.04 8,089.04 8,088.09 8,088.57 773.0K
15:09 8,089.47 8,091.55 8,088.96 8,091.06 686.3K
15:10 8,090.83 8,090.92 8,090.25 8,090.29 1,241.6K
15:11 8,090.48 8,090.48 8,089.03 8,089.15 546.0K
15:12 8,089.20 8,089.20 8,087.31 8,087.31 707.7K
15:13 8,087.35 8,088.74 8,087.35 8,088.21 800.1K
15:14 8,088.45 8,089.38 8,087.92 8,089.38 860.5K
15:15 8,089.28 8,089.77 8,088.10 8,088.10 1,542.3K
15:16 8,088.26 8,088.54 8,087.02 8,087.39 930.3K
15:17 8,086.81 8,088.06 8,086.08 8,088.06 1,262.1K
15:18 8,087.94 8,089.84 8,087.94 8,089.16 1,096.2K
15:19 8,089.89 8,093.95 8,089.89 8,093.70 1,033.2K
15:20 8,093.89 8,094.04 8,091.60 8,092.06 840.0K
15:21 8,091.53 8,095.12 8,091.53 8,094.45 941.8K
15:22 8,093.69 8,093.69 8,091.25 8,092.90 662.9K
15:23 8,092.76 8,092.76 8,091.36 8,091.44 766.9K
15:24 8,091.10 8,091.89 8,090.38 8,091.24 762.2K
15:25 8,090.99 8,090.99 8,087.99 8,089.75 1,060.9K
15:26 8,089.92 8,090.79 8,089.92 8,090.79 765.8K
15:27 8,090.81 8,090.91 8,087.66 8,088.64 1,101.0K
15:28 8,088.85 8,089.76 8,088.04 8,088.63 1,505.1K
15:29 8,088.44 8,089.45 8,088.44 8,089.24 866.4K
15:30 8,089.24 8,090.06 8,087.79 8,087.79 1,066.0K
15:31 8,087.86 8,090.39 8,087.59 8,090.39 967.2K
15:32 8,090.88 8,091.20 8,089.02 8,090.01 1,048.9K
15:33 8,089.99 8,089.99 8,088.83 8,089.02 1,549.3K
15:34 8,088.81 8,088.85 8,087.81 8,088.44 849.1K
15:35 8,088.95 8,090.40 8,088.95 8,090.40 1,261.8K
15:36 8,090.50 8,093.09 8,090.28 8,092.90 1,058.9K
15:37 8,092.76 8,095.65 8,092.45 8,094.90 1,239.8K
15:38 8,094.93 8,096.39 8,094.93 8,096.39 1,156.5K
15:39 8,095.87 8,095.97 8,094.33 8,094.30 1,056.5K
15:40 8,094.71 8,094.71 8,092.67 8,094.24 914.4K
15:41 8,094.15 8,097.21 8,093.45 8,096.08 1,277.6K
15:42 8,095.62 8,097.87 8,095.62 8,097.87 1,128.2K
15:43 8,097.16 8,097.16 8,094.45 8,094.58 1,838.2K
15:44 8,094.99 8,096.50 8,094.56 8,096.41 1,104.6K
15:45 8,096.54 8,099.58 8,096.54 8,098.18 1,453.3K
15:46 8,098.29 8,098.29 8,094.73 8,096.40 1,331.7K
15:47 8,096.21 8,096.48 8,094.92 8,095.79 1,735.4K
15:48 8,096.48 8,097.16 8,094.02 8,094.02 2,340.9K
15:49 8,093.81 8,094.06 8,092.16 8,092.24 1,794.0K
15:50 8,095.24 8,095.24 8,092.50 8,093.09 2,085.3K
15:51 8,093.78 8,096.20 8,093.36 8,096.14 2,313.6K
15:52 8,096.14 8,096.70 8,095.01 8,096.70 2,457.5K
15:53 8,095.96 8,095.96 8,092.36 8,093.24 2,269.7K
15:54 8,093.64 8,096.01 8,090.58 8,096.01 3,373.7K
15:55 8,096.60 8,098.74 8,096.60 8,097.12 3,960.1K
15:56 8,097.20 8,097.20 8,094.10 8,094.10 3,694.0K
15:57 8,094.70 8,098.19 8,094.70 8,098.19 4,411.8K
15:58 8,098.04 8,098.78 8,097.61 8,098.29 5,575.6K
15:59 8,098.67 8,100.29 8,093.68 8,094.00 56,644.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available