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 8,108.45 8,108.45 8,098.64 8,105.75 14,504.2K
09:31 8,106.65 8,106.65 8,091.90 8,093.10 2,555.3K
09:32 8,093.11 8,093.11 8,074.73 8,074.73 2,189.8K
09:33 8,078.97 8,092.57 8,078.59 8,092.51 1,589.9K
09:34 8,093.37 8,102.70 8,092.68 8,102.70 1,611.0K
09:35 8,104.54 8,106.39 8,100.04 8,100.04 2,017.4K
09:36 8,101.74 8,101.74 8,095.10 8,098.45 1,676.8K
09:37 8,098.27 8,098.27 8,091.50 8,097.42 1,505.6K
09:38 8,093.75 8,094.40 8,086.27 8,087.94 1,444.5K
09:39 8,089.50 8,097.72 8,089.50 8,091.84 1,397.3K
09:40 8,091.72 8,091.72 8,088.44 8,089.15 1,241.8K
09:41 8,088.81 8,091.25 8,075.89 8,075.89 1,380.8K
09:42 8,076.14 8,081.72 8,075.05 8,077.94 1,452.5K
09:43 8,076.38 8,079.28 8,075.89 8,078.45 1,328.8K
09:44 8,079.69 8,082.93 8,079.57 8,082.93 1,226.9K
09:45 8,080.42 8,081.94 8,078.48 8,081.94 1,489.7K
09:46 8,081.60 8,082.86 8,078.89 8,079.62 1,220.4K
09:47 8,079.27 8,081.46 8,077.91 8,079.05 1,146.7K
09:48 8,079.18 8,085.91 8,079.18 8,084.40 1,435.3K
09:49 8,084.62 8,086.33 8,082.98 8,085.45 1,357.9K
09:50 8,085.37 8,085.68 8,077.97 8,077.97 1,518.7K
09:51 8,076.35 8,076.35 8,067.50 8,067.52 1,575.4K
09:52 8,067.58 8,070.40 8,063.94 8,065.49 1,270.7K
09:53 8,065.52 8,069.83 8,064.63 8,069.83 1,249.1K
09:54 8,070.44 8,070.44 8,067.43 8,068.30 1,041.5K
09:55 8,070.50 8,075.07 8,069.09 8,074.63 1,065.9K
09:56 8,073.92 8,075.17 8,071.75 8,073.46 1,236.0K
09:57 8,072.65 8,072.77 8,068.41 8,069.31 1,343.0K
09:58 8,068.02 8,068.02 8,059.66 8,061.63 1,449.0K
09:59 8,062.65 8,062.65 8,061.33 8,062.41 1,371.9K
10:00 8,065.95 8,069.93 8,065.95 8,069.93 1,752.9K
10:01 8,067.34 8,072.50 8,065.83 8,072.50 1,433.7K
10:02 8,072.48 8,074.82 8,069.90 8,070.86 1,201.6K
10:03 8,071.59 8,076.81 8,070.85 8,076.23 1,308.3K
10:04 8,078.52 8,081.12 8,078.52 8,080.62 1,097.2K
10:05 8,080.47 8,081.32 8,078.16 8,080.41 1,297.7K
10:06 8,081.34 8,081.85 8,078.29 8,079.51 1,099.0K
10:07 8,078.51 8,082.92 8,078.51 8,082.92 1,278.0K
10:08 8,083.35 8,084.41 8,080.16 8,080.16 1,412.6K
10:09 8,079.72 8,081.03 8,079.72 8,080.09 1,063.0K
10:10 8,078.53 8,081.70 8,075.78 8,076.74 1,480.1K
10:11 8,077.38 8,077.38 8,073.10 8,073.10 967.7K
10:12 8,073.27 8,075.59 8,073.27 8,073.26 1,072.6K
10:13 8,073.70 8,074.39 8,072.25 8,074.39 1,029.6K
10:14 8,075.42 8,076.60 8,072.81 8,073.77 898.4K
10:15 8,074.25 8,074.52 8,069.87 8,071.06 880.0K
10:16 8,071.06 8,073.08 8,070.89 8,073.08 966.7K
10:17 8,073.49 8,073.49 8,071.49 8,072.24 992.9K
10:18 8,072.76 8,074.14 8,072.22 8,074.13 863.9K
10:19 8,073.93 8,074.96 8,071.00 8,071.06 1,580.1K
10:20 8,070.48 8,073.61 8,070.48 8,072.42 1,121.9K
10:21 8,072.68 8,076.64 8,072.68 8,076.35 1,383.8K
10:22 8,077.72 8,079.57 8,077.72 8,078.81 961.5K
10:23 8,077.45 8,078.85 8,076.69 8,078.85 1,361.6K
10:24 8,080.04 8,085.27 8,079.59 8,085.27 1,129.2K
10:25 8,085.23 8,089.93 8,085.23 8,087.19 1,152.5K
10:26 8,087.20 8,087.20 8,083.26 8,084.81 1,072.3K
10:27 8,084.75 8,087.88 8,084.60 8,087.88 1,052.9K
10:28 8,086.87 8,086.87 8,077.01 8,077.01 1,218.3K
10:29 8,075.06 8,076.86 8,072.20 8,072.20 973.5K
10:30 8,068.76 8,069.42 8,066.21 8,066.84 1,280.9K
10:31 8,066.94 8,068.48 8,066.84 8,068.32 996.0K
10:32 8,068.69 8,070.97 8,067.68 8,069.67 900.4K
10:33 8,069.66 8,072.91 8,068.88 8,072.91 877.2K
10:34 8,072.67 8,073.88 8,072.46 8,072.46 743.1K
10:35 8,071.57 8,074.45 8,071.20 8,074.45 1,004.1K
10:36 8,074.49 8,074.49 8,071.16 8,071.16 780.7K
10:37 8,071.43 8,073.02 8,071.09 8,072.96 919.7K
10:38 8,071.75 8,072.52 8,069.79 8,069.79 1,098.3K
10:39 8,069.62 8,071.89 8,069.62 8,070.66 633.0K
10:40 8,070.93 8,073.18 8,070.93 8,070.90 725.5K
10:41 8,070.76 8,072.61 8,070.57 8,072.54 648.3K
10:42 8,071.97 8,072.57 8,068.48 8,068.89 1,134.4K
10:43 8,068.73 8,069.25 8,068.04 8,067.98 987.3K
10:44 8,067.43 8,068.15 8,065.20 8,065.34 1,388.9K
10:45 8,065.06 8,066.82 8,063.75 8,063.75 748.8K
10:46 8,062.17 8,063.00 8,060.80 8,060.87 1,013.9K
10:47 8,060.52 8,060.52 8,054.69 8,056.67 1,155.5K
10:48 8,058.29 8,061.20 8,057.99 8,060.74 691.9K
10:49 8,060.63 8,062.50 8,059.98 8,062.24 1,027.5K
10:50 8,062.96 8,066.36 8,062.88 8,066.36 1,040.0K
10:51 8,067.15 8,067.46 8,065.53 8,067.46 764.8K
10:52 8,068.39 8,072.05 8,068.39 8,071.60 887.3K
10:53 8,072.54 8,074.58 8,072.54 8,074.42 851.8K
10:54 8,074.61 8,074.61 8,071.76 8,074.10 860.8K
10:55 8,073.80 8,076.24 8,073.35 8,076.24 837.8K
10:56 8,076.23 8,076.89 8,074.63 8,075.03 927.0K
10:57 8,075.44 8,077.96 8,075.44 8,077.95 800.0K
10:58 8,077.38 8,077.74 8,073.50 8,074.41 1,052.2K
10:59 8,074.60 8,077.37 8,074.43 8,077.37 964.1K
11:00 8,076.40 8,078.64 8,076.18 8,078.20 798.0K
11:01 8,078.15 8,078.98 8,076.64 8,077.04 804.0K
11:02 8,077.51 8,077.51 8,074.52 8,074.56 882.8K
11:03 8,074.74 8,074.74 8,070.96 8,070.96 1,259.7K
11:04 8,070.74 8,072.30 8,070.45 8,072.33 760.0K
11:05 8,071.41 8,071.41 8,069.21 8,070.50 879.7K
11:06 8,070.80 8,072.43 8,070.80 8,070.96 724.5K
11:07 8,071.31 8,073.58 8,070.94 8,073.58 626.4K
11:08 8,074.49 8,075.70 8,072.74 8,073.44 727.7K
11:09 8,074.19 8,075.29 8,071.61 8,074.97 809.7K
11:10 8,074.76 8,074.76 8,071.40 8,071.74 636.3K
11:11 8,071.88 8,073.43 8,070.80 8,071.22 722.7K
11:12 8,071.33 8,071.33 8,068.35 8,068.35 607.8K
11:13 8,068.50 8,069.95 8,067.41 8,069.83 579.5K
11:14 8,069.61 8,071.20 8,069.61 8,069.68 719.9K
11:15 8,069.44 8,069.84 8,067.90 8,067.90 799.8K
11:16 8,066.80 8,066.80 8,064.50 8,064.50 725.8K
11:17 8,063.44 8,064.50 8,063.10 8,064.50 681.6K
11:18 8,063.57 8,064.37 8,063.17 8,064.21 667.8K
11:19 8,064.24 8,065.11 8,063.84 8,064.55 829.5K
11:20 8,064.75 8,067.09 8,064.75 8,066.82 698.6K
11:21 8,067.09 8,067.09 8,066.02 8,066.30 711.8K
11:22 8,066.48 8,068.37 8,066.48 8,067.21 788.0K
11:23 8,066.37 8,066.79 8,063.29 8,064.37 791.2K
11:24 8,065.53 8,067.07 8,065.04 8,065.04 913.8K
11:25 8,064.94 8,064.94 8,061.26 8,061.26 892.0K
11:26 8,060.92 8,061.02 8,059.12 8,059.65 566.1K
11:27 8,058.98 8,060.46 8,058.14 8,060.23 649.9K
11:28 8,059.98 8,059.98 8,058.31 8,058.41 577.2K
11:29 8,058.23 8,058.23 8,055.39 8,056.88 918.6K
11:30 8,057.19 8,057.35 8,055.11 8,055.11 838.4K
11:31 8,054.50 8,054.79 8,052.76 8,054.11 649.0K
11:32 8,054.52 8,054.93 8,053.32 8,053.32 645.5K
11:33 8,053.47 8,054.06 8,051.57 8,051.57 529.1K
11:34 8,050.97 8,051.26 8,050.42 8,051.13 721.6K
11:35 8,051.59 8,052.81 8,049.88 8,049.88 591.5K
11:36 8,049.84 8,050.79 8,047.80 8,047.80 527.1K
11:37 8,047.84 8,052.07 8,047.84 8,052.07 858.0K
11:38 8,051.50 8,057.42 8,051.50 8,057.42 650.0K
11:39 8,056.37 8,056.37 8,054.76 8,054.76 642.1K
11:40 8,054.55 8,056.13 8,054.55 8,054.98 683.0K
11:41 8,053.94 8,054.62 8,053.51 8,053.73 686.0K
11:42 8,053.66 8,054.08 8,052.31 8,052.55 533.0K
11:43 8,053.09 8,053.26 8,050.34 8,050.60 485.9K
11:44 8,050.08 8,052.48 8,050.08 8,052.22 557.3K
11:45 8,052.36 8,056.11 8,052.36 8,055.98 548.2K
11:46 8,055.68 8,057.12 8,055.21 8,057.12 630.3K
11:47 8,058.25 8,058.84 8,056.64 8,058.02 634.2K
11:48 8,057.85 8,058.88 8,057.82 8,057.82 672.5K
11:49 8,058.28 8,058.28 8,056.83 8,057.24 534.3K
11:50 8,057.26 8,059.21 8,057.18 8,059.21 577.1K
11:51 8,058.83 8,059.66 8,054.95 8,055.58 729.9K
11:52 8,056.20 8,057.94 8,056.06 8,057.37 710.9K
11:53 8,057.18 8,058.31 8,056.79 8,057.79 640.1K
11:54 8,057.67 8,059.10 8,057.67 8,058.37 564.5K
11:55 8,058.73 8,059.94 8,056.62 8,057.06 552.9K
11:56 8,056.49 8,058.72 8,056.49 8,057.58 546.1K
11:57 8,057.85 8,059.06 8,057.66 8,059.13 523.8K
11:58 8,058.86 8,058.86 8,057.65 8,058.39 521.5K
11:59 8,058.74 8,059.55 8,058.64 8,058.63 561.4K
12:00 8,058.71 8,060.19 8,058.71 8,060.19 532.4K
12:01 8,060.33 8,060.99 8,059.95 8,060.86 585.3K
12:02 8,061.40 8,062.32 8,061.40 8,061.64 513.0K
12:03 8,061.37 8,061.78 8,060.75 8,061.66 598.5K
12:04 8,061.90 8,062.08 8,059.73 8,059.73 637.0K
12:05 8,059.80 8,060.14 8,059.17 8,059.86 577.2K
12:06 8,059.36 8,059.36 8,057.85 8,058.04 613.7K
12:07 8,058.14 8,059.28 8,057.41 8,058.45 546.7K
12:08 8,057.92 8,059.08 8,057.92 8,059.01 433.2K
12:09 8,058.80 8,060.65 8,058.57 8,058.97 626.3K
12:10 8,058.92 8,059.11 8,058.01 8,058.11 445.1K
12:11 8,058.21 8,060.51 8,058.21 8,060.05 544.9K
12:12 8,060.24 8,060.97 8,058.78 8,058.98 610.8K
12:13 8,058.58 8,058.58 8,055.02 8,055.52 409.5K
12:14 8,054.59 8,054.70 8,053.13 8,054.70 633.2K
12:15 8,054.48 8,054.65 8,053.44 8,054.52 447.7K
12:16 8,054.34 8,055.74 8,054.34 8,054.41 430.2K
12:17 8,054.51 8,056.07 8,054.43 8,056.07 595.7K
12:18 8,055.33 8,056.69 8,054.92 8,056.69 533.9K
12:19 8,056.60 8,058.83 8,056.60 8,058.83 628.6K
12:20 8,059.01 8,060.23 8,058.57 8,059.76 468.7K
12:21 8,059.34 8,064.81 8,059.34 8,062.73 643.0K
12:22 8,064.02 8,064.57 8,063.40 8,064.05 461.8K
12:23 8,064.27 8,064.69 8,063.12 8,064.69 539.7K
12:24 8,065.06 8,065.56 8,064.65 8,065.43 540.6K
12:25 8,065.33 8,065.62 8,063.23 8,064.40 575.6K
12:26 8,065.53 8,065.59 8,062.42 8,062.42 593.8K
12:27 8,062.03 8,063.27 8,062.03 8,062.59 418.6K
12:28 8,062.28 8,064.55 8,061.70 8,063.60 507.5K
12:29 8,063.78 8,063.97 8,063.26 8,063.79 389.9K
12:30 8,064.00 8,067.20 8,064.00 8,067.10 533.1K
12:31 8,067.87 8,067.87 8,065.72 8,065.85 372.3K
12:32 8,065.96 8,067.83 8,065.96 8,067.74 423.6K
12:33 8,067.29 8,067.43 8,065.60 8,067.43 455.6K
12:34 8,066.95 8,067.44 8,065.38 8,065.38 646.8K
12:35 8,065.97 8,065.97 8,064.50 8,064.59 504.0K
12:36 8,065.18 8,065.18 8,061.77 8,062.09 545.7K
12:37 8,061.42 8,061.42 8,058.70 8,060.28 741.0K
12:38 8,060.31 8,060.31 8,058.94 8,059.31 590.4K
12:39 8,059.74 8,059.74 8,057.00 8,057.23 500.4K
12:40 8,057.40 8,061.37 8,057.10 8,061.37 487.6K
12:41 8,061.74 8,061.74 8,060.72 8,061.54 386.0K
12:42 8,061.58 8,061.79 8,061.00 8,061.08 538.8K
12:43 8,060.92 8,061.44 8,059.84 8,059.86 378.7K
12:44 8,059.79 8,060.95 8,059.14 8,059.14 630.7K
12:45 8,058.45 8,058.73 8,057.63 8,058.73 355.3K
12:46 8,058.91 8,059.11 8,056.22 8,056.38 534.5K
12:47 8,056.20 8,056.20 8,052.79 8,052.79 408.4K
12:48 8,052.36 8,052.36 8,049.93 8,050.28 578.6K
12:49 8,050.23 8,052.10 8,050.23 8,052.10 509.4K
12:50 8,052.16 8,053.33 8,051.28 8,053.33 653.1K
12:51 8,053.33 8,054.72 8,053.11 8,054.33 571.0K
12:52 8,054.26 8,055.06 8,053.16 8,053.20 583.7K
12:53 8,052.79 8,052.79 8,050.86 8,051.03 442.6K
12:54 8,050.88 8,052.63 8,050.88 8,052.45 348.5K
12:55 8,052.05 8,053.31 8,051.88 8,053.27 358.7K
12:56 8,052.92 8,052.92 8,051.64 8,051.64 537.2K
12:57 8,051.44 8,051.44 8,049.95 8,051.22 445.0K
12:58 8,051.43 8,052.24 8,051.43 8,052.15 443.8K
12:59 8,051.83 8,051.95 8,051.25 8,051.57 489.2K
13:00 8,051.37 8,052.64 8,050.57 8,052.64 516.8K
13:01 8,052.65 8,053.91 8,052.54 8,053.45 661.0K
13:02 8,053.08 8,053.61 8,051.47 8,051.47 662.2K
13:03 8,051.87 8,053.35 8,051.87 8,053.35 509.2K
13:04 8,053.43 8,054.58 8,053.10 8,054.37 507.2K
13:05 8,053.14 8,053.18 8,051.73 8,053.07 614.8K
13:06 8,053.12 8,053.82 8,052.75 8,053.51 898.1K
13:07 8,053.15 8,054.86 8,052.85 8,054.84 477.6K
13:08 8,055.20 8,055.20 8,052.90 8,053.28 534.6K
13:09 8,053.29 8,054.49 8,053.29 8,053.71 999.8K
13:10 8,053.49 8,054.05 8,053.06 8,053.85 693.7K
13:11 8,053.87 8,055.67 8,053.68 8,055.14 482.3K
13:12 8,055.95 8,055.95 8,054.64 8,055.46 604.8K
13:13 8,055.61 8,056.30 8,055.61 8,056.00 483.4K
13:14 8,056.01 8,056.42 8,055.89 8,055.95 557.8K
13:15 8,055.95 8,057.19 8,055.95 8,056.12 403.1K
13:16 8,056.12 8,057.61 8,055.98 8,057.23 317.8K
13:17 8,056.88 8,057.74 8,056.83 8,057.59 353.8K
13:18 8,057.05 8,057.05 8,056.10 8,057.08 412.5K
13:19 8,057.16 8,057.52 8,057.14 8,057.42 332.3K
13:20 8,057.15 8,057.69 8,056.95 8,057.20 465.5K
13:21 8,057.80 8,057.97 8,057.23 8,057.23 549.8K
13:22 8,057.00 8,058.05 8,056.23 8,058.05 860.9K
13:23 8,058.31 8,058.31 8,057.14 8,057.32 497.6K
13:24 8,056.40 8,056.86 8,055.45 8,055.45 430.0K
13:25 8,055.65 8,059.00 8,055.65 8,059.00 582.4K
13:26 8,058.36 8,058.50 8,057.78 8,058.35 555.9K
13:27 8,058.49 8,059.57 8,058.49 8,059.57 592.6K
13:28 8,059.76 8,059.90 8,058.66 8,059.68 541.2K
13:29 8,059.63 8,059.79 8,058.86 8,059.58 413.3K
13:30 8,059.77 8,063.21 8,059.77 8,063.20 635.0K
13:31 8,062.76 8,069.57 8,062.76 8,069.60 1,076.7K
13:32 8,069.37 8,069.91 8,068.48 8,069.36 631.7K
13:33 8,069.51 8,069.51 8,064.71 8,064.71 1,825.3K
13:34 8,064.07 8,065.43 8,063.88 8,063.88 490.7K
13:35 8,064.34 8,065.21 8,060.71 8,060.71 664.5K
13:36 8,059.54 8,060.39 8,058.84 8,058.84 510.5K
13:37 8,059.97 8,060.49 8,058.50 8,059.41 775.4K
13:38 8,059.27 8,059.27 8,057.90 8,058.76 440.4K
13:39 8,058.74 8,059.49 8,056.90 8,057.08 645.1K
13:40 8,056.44 8,058.14 8,056.44 8,058.14 1,610.1K
13:41 8,058.71 8,058.85 8,054.80 8,054.80 529.3K
13:42 8,054.55 8,054.97 8,053.93 8,054.25 662.8K
13:43 8,053.97 8,054.92 8,053.30 8,054.31 783.9K
13:44 8,054.82 8,054.82 8,053.80 8,053.97 613.4K
13:45 8,053.98 8,054.86 8,053.58 8,054.86 613.9K
13:46 8,055.16 8,055.78 8,055.00 8,055.00 1,089.9K
13:47 8,055.22 8,055.22 8,053.54 8,053.54 604.3K
13:48 8,053.91 8,055.79 8,053.91 8,055.42 618.8K
13:49 8,055.25 8,055.25 8,054.34 8,055.06 458.9K
13:50 8,055.38 8,055.55 8,055.11 8,055.16 589.0K
13:51 8,054.74 8,055.71 8,054.74 8,055.65 470.0K
13:52 8,056.27 8,056.91 8,055.49 8,055.49 611.7K
13:53 8,055.46 8,056.66 8,055.13 8,056.37 603.9K
13:54 8,056.53 8,057.02 8,056.44 8,056.44 458.5K
13:55 8,056.48 8,056.48 8,055.60 8,056.41 450.1K
13:56 8,056.11 8,056.11 8,054.47 8,055.46 633.5K
13:57 8,055.25 8,056.93 8,055.25 8,056.34 501.2K
13:58 8,055.91 8,055.91 8,054.47 8,054.47 555.4K
13:59 8,054.75 8,055.52 8,053.98 8,055.07 576.5K
14:00 8,054.72 8,054.72 8,053.00 8,053.23 708.3K
14:01 8,053.07 8,053.91 8,052.68 8,053.91 439.3K
14:02 8,053.84 8,056.23 8,053.84 8,056.23 780.7K
14:03 8,056.32 8,056.96 8,055.47 8,056.18 617.3K
14:04 8,056.39 8,056.63 8,056.08 8,056.47 416.3K
14:05 8,056.65 8,058.76 8,056.65 8,058.51 544.3K
14:06 8,058.46 8,059.44 8,057.81 8,059.44 533.7K
14:07 8,058.71 8,059.24 8,057.49 8,059.24 464.0K
14:08 8,058.82 8,058.82 8,057.79 8,057.94 462.9K
14:09 8,057.99 8,058.61 8,057.70 8,058.36 376.8K
14:10 8,058.32 8,060.63 8,058.32 8,060.59 396.5K
14:11 8,060.54 8,061.66 8,060.54 8,061.66 743.1K
14:12 8,062.24 8,062.24 8,060.10 8,060.75 465.7K
14:13 8,060.64 8,061.33 8,059.61 8,059.69 508.7K
14:14 8,059.70 8,060.00 8,059.26 8,059.28 543.0K
14:15 8,059.53 8,060.60 8,059.53 8,060.19 643.0K
14:16 8,059.86 8,060.35 8,059.71 8,060.35 456.4K
14:17 8,060.15 8,060.15 8,059.28 8,059.77 473.2K
14:18 8,059.88 8,059.88 8,058.04 8,058.50 633.2K
14:19 8,058.87 8,060.71 8,058.87 8,060.34 533.9K
14:20 8,059.82 8,060.34 8,058.63 8,058.62 560.3K
14:21 8,058.11 8,059.74 8,057.72 8,059.74 607.0K
14:22 8,059.38 8,061.63 8,059.38 8,061.63 508.1K
14:23 8,061.64 8,062.53 8,061.44 8,062.52 602.9K
14:24 8,062.31 8,064.51 8,062.31 8,064.02 494.0K
14:25 8,064.05 8,066.73 8,064.05 8,066.73 634.6K
14:26 8,066.97 8,067.10 8,066.37 8,066.49 650.9K
14:27 8,066.21 8,066.21 8,064.89 8,065.01 668.8K
14:28 8,064.49 8,064.49 8,062.88 8,063.26 781.9K
14:29 8,063.47 8,064.21 8,063.00 8,063.72 973.0K
14:30 8,063.72 8,064.00 8,063.51 8,063.66 670.0K
14:31 8,063.97 8,065.28 8,063.62 8,065.33 577.9K
14:32 8,065.86 8,066.47 8,065.23 8,065.92 749.2K
14:33 8,066.17 8,066.17 8,064.93 8,065.46 496.4K
14:34 8,065.33 8,065.33 8,064.53 8,064.94 1,037.6K
14:35 8,064.58 8,065.48 8,064.58 8,064.89 498.0K
14:36 8,065.33 8,066.47 8,064.79 8,065.93 701.9K
14:37 8,066.09 8,066.09 8,064.72 8,065.99 556.5K
14:38 8,065.78 8,065.78 8,064.85 8,064.86 575.9K
14:39 8,064.67 8,064.67 8,063.43 8,064.35 654.4K
14:40 8,063.93 8,063.95 8,063.03 8,062.99 453.8K
14:41 8,063.07 8,063.07 8,060.05 8,060.17 422.8K
14:42 8,060.36 8,062.31 8,060.09 8,062.31 612.4K
14:43 8,062.23 8,062.94 8,061.93 8,062.94 577.8K
14:44 8,063.14 8,063.25 8,062.65 8,062.74 460.4K
14:45 8,062.94 8,063.52 8,061.88 8,062.64 717.3K
14:46 8,062.54 8,063.53 8,061.70 8,063.53 593.2K
14:47 8,063.56 8,064.34 8,063.07 8,063.52 442.4K
14:48 8,063.28 8,063.62 8,062.28 8,062.49 465.9K
14:49 8,062.82 8,063.44 8,062.69 8,063.06 496.1K
14:50 8,062.95 8,064.38 8,062.95 8,064.27 636.4K
14:51 8,064.24 8,064.41 8,063.83 8,064.41 594.1K
14:52 8,064.67 8,065.63 8,064.21 8,064.72 751.0K
14:53 8,065.01 8,065.74 8,065.01 8,065.24 485.7K
14:54 8,065.18 8,065.58 8,065.13 8,065.28 517.4K
14:55 8,065.40 8,065.90 8,065.11 8,065.37 581.6K
14:56 8,065.64 8,066.09 8,065.64 8,065.64 603.9K
14:57 8,065.74 8,067.35 8,065.74 8,066.44 569.6K
14:58 8,066.35 8,067.15 8,065.36 8,067.03 503.4K
14:59 8,066.71 8,066.97 8,065.39 8,065.63 587.8K
15:00 8,066.16 8,066.54 8,065.61 8,066.14 691.4K
15:01 8,066.15 8,066.15 8,065.58 8,066.23 459.8K
15:02 8,065.85 8,066.60 8,065.72 8,066.45 752.4K
15:03 8,066.55 8,070.51 8,066.55 8,070.51 757.6K
15:04 8,070.42 8,071.17 8,070.42 8,071.01 1,165.3K
15:05 8,071.25 8,071.25 8,070.27 8,070.41 982.9K
15:06 8,070.54 8,070.78 8,068.53 8,068.53 590.6K
15:07 8,068.89 8,070.31 8,068.89 8,070.31 633.4K
15:08 8,070.91 8,072.34 8,070.91 8,072.34 638.4K
15:09 8,072.21 8,072.21 8,070.17 8,070.60 617.6K
15:10 8,071.08 8,071.08 8,070.27 8,070.67 560.1K
15:11 8,070.49 8,070.49 8,068.86 8,068.86 692.6K
15:12 8,068.80 8,068.80 8,067.67 8,067.90 738.2K
15:13 8,068.14 8,069.30 8,068.14 8,068.65 666.6K
15:14 8,068.24 8,068.72 8,066.21 8,066.38 791.8K
15:15 8,065.14 8,066.97 8,064.77 8,066.97 835.5K
15:16 8,066.98 8,070.32 8,066.98 8,070.32 1,049.9K
15:17 8,069.34 8,069.36 8,067.44 8,067.44 859.1K
15:18 8,067.35 8,069.16 8,067.11 8,068.66 565.6K
15:19 8,068.71 8,069.15 8,067.84 8,069.15 846.6K
15:20 8,069.43 8,069.43 8,068.15 8,068.74 734.0K
15:21 8,068.26 8,068.26 8,062.01 8,063.57 952.2K
15:22 8,063.50 8,065.79 8,063.50 8,065.25 899.7K
15:23 8,065.34 8,065.61 8,064.83 8,065.31 603.7K
15:24 8,065.35 8,065.72 8,062.97 8,062.97 794.9K
15:25 8,062.34 8,063.06 8,062.11 8,063.06 614.0K
15:26 8,062.60 8,062.60 8,062.04 8,062.12 1,263.0K
15:27 8,062.01 8,063.52 8,062.01 8,063.39 925.0K
15:28 8,063.15 8,063.47 8,061.66 8,062.03 1,115.7K
15:29 8,063.65 8,063.65 8,061.62 8,061.55 885.9K
15:30 8,060.79 8,061.12 8,060.30 8,060.27 946.8K
15:31 8,060.11 8,060.11 8,059.25 8,059.25 1,154.5K
15:32 8,059.13 8,059.78 8,059.13 8,059.52 758.1K
15:33 8,059.25 8,059.68 8,058.83 8,058.83 1,202.7K
15:34 8,058.78 8,059.11 8,058.63 8,058.74 837.6K
15:35 8,058.84 8,059.83 8,058.15 8,059.83 919.4K
15:36 8,059.65 8,060.78 8,059.60 8,060.78 924.6K
15:37 8,060.39 8,061.47 8,060.28 8,061.47 863.7K
15:38 8,061.76 8,061.76 8,060.12 8,060.32 971.7K
15:39 8,060.01 8,060.01 8,059.33 8,059.43 855.8K
15:40 8,059.33 8,060.32 8,059.33 8,060.32 1,016.4K
15:41 8,061.26 8,062.44 8,060.83 8,062.44 1,041.8K
15:42 8,062.45 8,062.45 8,061.32 8,062.00 1,033.2K
15:43 8,061.89 8,065.01 8,061.89 8,065.01 1,250.0K
15:44 8,065.29 8,067.80 8,065.29 8,067.17 1,161.1K
15:45 8,067.99 8,074.44 8,067.99 8,071.58 1,673.8K
15:46 8,071.61 8,074.25 8,071.61 8,074.04 1,205.3K
15:47 8,073.80 8,076.27 8,073.57 8,075.16 1,232.4K
15:48 8,075.36 8,075.36 8,070.82 8,070.82 1,325.2K
15:49 8,071.22 8,072.11 8,071.22 8,071.43 1,591.4K
15:50 8,073.23 8,073.23 8,071.04 8,071.04 2,212.1K
15:51 8,071.76 8,071.76 8,067.10 8,067.10 2,146.6K
15:52 8,066.69 8,067.81 8,066.69 8,067.65 1,708.2K
15:53 8,067.68 8,067.68 8,066.46 8,066.53 1,632.4K
15:54 8,067.23 8,073.81 8,067.23 8,073.81 2,944.3K
15:55 8,074.33 8,075.56 8,073.82 8,075.17 3,147.7K
15:56 8,074.72 8,079.73 8,074.72 8,079.47 3,358.5K
15:57 8,079.87 8,081.76 8,079.44 8,081.27 3,635.6K
15:58 8,081.05 8,081.56 8,079.63 8,081.14 4,758.5K
15:59 8,079.00 8,079.81 8,076.38 8,078.90 82,163.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available