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 7,953.15 7,958.53 7,951.42 7,958.28 15,307.8K
09:31 7,955.40 7,958.71 7,952.02 7,958.02 3,054.0K
09:32 7,958.90 7,959.76 7,956.14 7,957.45 3,009.4K
09:33 7,958.35 7,959.57 7,955.06 7,957.01 2,060.0K
09:34 7,956.59 7,957.74 7,951.52 7,951.68 1,767.4K
09:35 7,950.98 7,957.66 7,950.59 7,950.59 2,398.1K
09:36 7,948.59 7,955.64 7,947.92 7,955.64 1,854.2K
09:37 7,956.80 7,962.89 7,955.73 7,961.48 1,887.4K
09:38 7,958.64 7,958.64 7,952.25 7,952.99 1,772.5K
09:39 7,950.22 7,954.53 7,946.24 7,951.85 1,604.3K
09:40 7,952.56 7,953.10 7,951.43 7,952.34 1,756.3K
09:41 7,950.65 7,951.43 7,949.43 7,949.37 1,820.4K
09:42 7,948.58 7,948.71 7,938.84 7,943.55 1,574.2K
09:43 7,942.07 7,942.88 7,939.64 7,939.58 1,490.4K
09:44 7,941.23 7,944.57 7,941.23 7,942.12 1,561.9K
09:45 7,942.14 7,942.14 7,935.76 7,936.49 2,091.3K
09:46 7,937.33 7,939.12 7,935.43 7,938.36 1,467.6K
09:47 7,939.39 7,942.59 7,939.39 7,942.23 1,336.1K
09:48 7,942.75 7,944.73 7,940.03 7,940.03 2,004.1K
09:49 7,938.16 7,940.06 7,932.41 7,933.86 1,456.4K
09:50 7,936.69 7,941.78 7,936.44 7,941.78 1,364.2K
09:51 7,941.10 7,942.71 7,939.06 7,942.36 1,400.8K
09:52 7,942.22 7,942.38 7,936.72 7,938.69 1,384.6K
09:53 7,937.87 7,946.83 7,937.87 7,943.98 1,295.3K
09:54 7,945.38 7,951.07 7,945.38 7,949.55 1,381.5K
09:55 7,948.44 7,948.44 7,939.66 7,939.66 1,344.7K
09:56 7,940.65 7,945.55 7,940.55 7,945.24 1,401.6K
09:57 7,944.46 7,945.30 7,943.93 7,945.17 1,184.9K
09:58 7,945.25 7,945.49 7,941.78 7,942.00 1,146.6K
09:59 7,940.96 7,944.45 7,939.67 7,943.05 1,235.9K
10:00 7,943.71 7,946.89 7,943.13 7,946.27 1,721.9K
10:01 7,945.79 7,947.47 7,944.33 7,946.66 1,425.9K
10:02 7,945.17 7,947.57 7,944.38 7,947.57 1,078.9K
10:03 7,948.80 7,951.70 7,943.67 7,943.67 1,154.5K
10:04 7,944.60 7,945.70 7,942.82 7,945.70 1,166.1K
10:05 7,945.39 7,952.93 7,944.84 7,952.93 1,238.1K
10:06 7,952.66 7,952.66 7,949.84 7,949.84 1,040.3K
10:07 7,950.56 7,952.05 7,950.00 7,950.00 1,081.5K
10:08 7,949.42 7,954.09 7,949.42 7,954.02 1,306.5K
10:09 7,953.74 7,957.50 7,953.63 7,957.50 1,576.0K
10:10 7,957.00 7,958.06 7,955.57 7,956.82 1,645.1K
10:11 7,956.67 7,957.79 7,955.89 7,956.23 1,175.1K
10:12 7,955.57 7,955.57 7,952.39 7,952.79 1,212.8K
10:13 7,953.33 7,956.69 7,953.33 7,956.11 1,011.7K
10:14 7,956.04 7,962.33 7,956.04 7,962.33 828.9K
10:15 7,961.66 7,965.58 7,961.53 7,965.58 1,297.9K
10:16 7,965.10 7,967.57 7,964.39 7,967.57 1,140.8K
10:17 7,967.66 7,969.22 7,966.42 7,969.22 1,693.2K
10:18 7,969.92 7,972.22 7,969.54 7,971.51 1,224.8K
10:19 7,972.77 7,979.32 7,972.77 7,979.32 1,075.9K
10:20 7,979.28 7,979.28 7,976.67 7,977.11 1,103.5K
10:21 7,978.12 7,980.17 7,978.00 7,979.25 1,017.5K
10:22 7,979.85 7,980.66 7,978.80 7,980.52 1,051.8K
10:23 7,980.22 7,980.58 7,975.88 7,977.23 1,208.0K
10:24 7,978.17 7,979.70 7,978.17 7,979.70 1,049.7K
10:25 7,979.06 7,981.37 7,978.54 7,981.37 1,114.1K
10:26 7,981.92 7,984.08 7,981.78 7,984.04 813.5K
10:27 7,985.18 7,985.18 7,982.74 7,982.82 948.4K
10:28 7,983.07 7,984.73 7,982.16 7,982.16 1,150.4K
10:29 7,982.08 7,984.14 7,982.08 7,983.98 795.4K
10:30 7,984.83 7,985.12 7,983.35 7,984.09 848.0K
10:31 7,984.38 7,988.06 7,984.23 7,988.06 950.5K
10:32 7,988.01 7,988.63 7,986.31 7,986.36 927.4K
10:33 7,986.78 7,989.07 7,985.54 7,989.07 917.9K
10:34 7,989.47 7,989.47 7,986.97 7,987.92 942.5K
10:35 7,988.10 7,988.10 7,985.31 7,986.28 879.4K
10:36 7,985.73 7,985.78 7,982.52 7,982.52 1,224.3K
10:37 7,981.25 7,981.39 7,979.58 7,981.29 834.5K
10:38 7,980.40 7,981.02 7,979.73 7,979.73 721.3K
10:39 7,980.16 7,984.87 7,980.16 7,984.70 827.6K
10:40 7,985.71 7,986.65 7,984.70 7,984.70 854.8K
10:41 7,984.50 7,986.39 7,984.50 7,984.68 717.7K
10:42 7,984.78 7,986.21 7,984.78 7,984.97 733.7K
10:43 7,986.10 7,986.18 7,982.92 7,983.28 771.1K
10:44 7,983.20 7,983.43 7,980.51 7,983.28 727.4K
10:45 7,983.08 7,983.08 7,978.41 7,979.35 1,100.5K
10:46 7,979.81 7,981.40 7,979.81 7,981.20 895.6K
10:47 7,982.17 7,983.61 7,981.04 7,982.73 979.2K
10:48 7,982.83 7,982.83 7,980.07 7,980.07 705.8K
10:49 7,979.81 7,981.08 7,978.74 7,979.39 715.1K
10:50 7,979.09 7,979.25 7,977.57 7,979.25 666.0K
10:51 7,978.35 7,978.35 7,974.84 7,974.84 678.1K
10:52 7,974.99 7,976.01 7,974.77 7,976.01 797.5K
10:53 7,976.03 7,977.32 7,975.87 7,976.77 580.1K
10:54 7,976.83 7,977.20 7,975.64 7,976.50 667.4K
10:55 7,976.03 7,978.56 7,975.76 7,978.56 699.8K
10:56 7,978.66 7,978.89 7,977.17 7,977.49 606.4K
10:57 7,975.75 7,976.00 7,973.35 7,973.35 613.5K
10:58 7,972.83 7,974.19 7,972.83 7,973.61 728.9K
10:59 7,974.14 7,974.82 7,973.33 7,974.34 637.3K
11:00 7,974.94 7,976.29 7,974.11 7,976.29 828.1K
11:01 7,977.06 7,978.05 7,976.36 7,976.36 684.2K
11:02 7,976.23 7,977.03 7,976.23 7,976.45 711.2K
11:03 7,976.55 7,976.55 7,971.71 7,971.71 820.1K
11:04 7,971.74 7,972.29 7,970.52 7,970.46 618.8K
11:05 7,970.33 7,971.20 7,968.78 7,968.78 942.6K
11:06 7,968.49 7,971.57 7,968.49 7,970.73 998.8K
11:07 7,970.16 7,971.04 7,968.41 7,969.67 871.3K
11:08 7,969.42 7,969.77 7,966.35 7,966.35 682.1K
11:09 7,966.63 7,968.13 7,966.51 7,968.13 711.3K
11:10 7,968.67 7,972.54 7,968.67 7,971.01 820.2K
11:11 7,971.26 7,971.91 7,969.06 7,970.02 859.0K
11:12 7,969.45 7,969.76 7,966.82 7,966.97 901.3K
11:13 7,967.04 7,968.87 7,967.04 7,968.10 1,002.7K
11:14 7,968.70 7,972.49 7,968.70 7,972.19 829.0K
11:15 7,972.50 7,972.50 7,969.93 7,969.85 841.0K
11:16 7,970.74 7,973.42 7,970.74 7,973.42 776.6K
11:17 7,973.80 7,974.85 7,973.35 7,973.35 715.6K
11:18 7,973.25 7,973.86 7,973.00 7,973.10 700.2K
11:19 7,973.31 7,973.71 7,972.73 7,973.71 734.5K
11:20 7,973.35 7,976.60 7,973.35 7,976.62 1,100.9K
11:21 7,976.18 7,976.32 7,974.82 7,975.71 661.4K
11:22 7,975.69 7,977.35 7,975.40 7,977.34 791.5K
11:23 7,978.04 7,978.04 7,977.34 7,977.29 716.4K
11:24 7,976.92 7,977.51 7,976.80 7,976.91 580.8K
11:25 7,976.92 7,976.92 7,973.84 7,974.34 673.8K
11:26 7,974.40 7,974.92 7,973.21 7,974.84 642.8K
11:27 7,974.11 7,974.15 7,971.93 7,971.93 804.9K
11:28 7,971.33 7,972.44 7,971.33 7,972.44 885.5K
11:29 7,972.02 7,972.84 7,971.61 7,972.30 714.8K
11:30 7,972.64 7,974.41 7,972.64 7,974.22 801.9K
11:31 7,973.98 7,974.08 7,971.03 7,971.30 754.6K
11:32 7,971.16 7,971.16 7,967.74 7,967.74 1,169.2K
11:33 7,967.64 7,969.39 7,967.64 7,968.31 1,010.1K
11:34 7,968.46 7,969.96 7,968.46 7,969.96 680.8K
11:35 7,969.50 7,972.51 7,969.32 7,972.51 778.7K
11:36 7,972.44 7,973.92 7,971.74 7,973.64 830.5K
11:37 7,973.42 7,974.14 7,973.01 7,973.31 858.1K
11:38 7,973.06 7,973.30 7,971.72 7,972.04 763.2K
11:39 7,972.07 7,972.78 7,972.07 7,972.47 701.3K
11:40 7,972.98 7,973.92 7,956.07 7,972.40 3,642.2K
11:41 7,969.69 7,970.03 7,967.28 7,967.87 1,799.7K
11:42 7,968.31 7,972.16 7,968.31 7,970.86 767.6K
11:43 7,971.12 7,972.16 7,969.35 7,969.35 629.3K
11:44 7,969.66 7,971.45 7,969.66 7,971.19 611.5K
11:45 7,971.71 7,972.21 7,970.84 7,970.84 584.7K
11:46 7,968.80 7,969.22 7,967.37 7,968.16 826.9K
11:47 7,968.34 7,972.77 7,967.16 7,972.80 700.9K
11:48 7,972.67 7,976.49 7,971.90 7,976.06 733.7K
11:49 7,976.72 7,978.49 7,976.72 7,977.03 840.5K
11:50 7,976.98 7,976.98 7,976.35 7,976.59 709.0K
11:51 7,976.04 7,976.04 7,973.18 7,974.27 739.4K
11:52 7,973.85 7,975.66 7,973.77 7,975.56 661.0K
11:53 7,975.37 7,978.63 7,975.37 7,978.44 581.7K
11:54 7,978.40 7,978.58 7,976.25 7,977.26 496.8K
11:55 7,977.48 7,978.35 7,977.03 7,978.05 630.6K
11:56 7,977.71 7,979.71 7,977.71 7,979.71 549.7K
11:57 7,979.46 7,979.82 7,979.06 7,979.77 527.7K
11:58 7,979.71 7,980.85 7,979.40 7,980.39 568.6K
11:59 7,980.63 7,980.71 7,978.63 7,978.58 497.0K
12:00 7,978.37 7,978.37 7,975.58 7,975.58 578.5K
12:01 7,975.61 7,976.16 7,975.04 7,976.13 496.3K
12:02 7,976.58 7,976.98 7,976.10 7,976.59 577.7K
12:03 7,976.25 7,977.09 7,976.03 7,976.08 526.1K
12:04 7,976.45 7,976.60 7,974.80 7,974.76 559.5K
12:05 7,973.29 7,974.12 7,973.00 7,973.55 748.9K
12:06 7,973.73 7,974.05 7,973.05 7,973.75 485.8K
12:07 7,973.06 7,974.12 7,972.41 7,972.41 553.4K
12:08 7,972.41 7,972.78 7,971.34 7,972.78 565.0K
12:09 7,973.23 7,973.87 7,972.74 7,973.87 443.1K
12:10 7,974.16 7,974.16 7,972.35 7,973.09 456.6K
12:11 7,973.03 7,973.14 7,971.39 7,971.79 447.9K
12:12 7,971.69 7,972.31 7,970.50 7,972.31 446.6K
12:13 7,971.96 7,972.86 7,969.91 7,970.72 636.7K
12:14 7,970.47 7,971.68 7,970.47 7,971.32 397.9K
12:15 7,970.93 7,971.14 7,968.75 7,969.04 440.3K
12:16 7,968.85 7,968.85 7,965.99 7,966.72 581.8K
12:17 7,966.62 7,966.82 7,965.07 7,966.82 578.5K
12:18 7,965.94 7,967.03 7,965.31 7,967.03 606.3K
12:19 7,966.61 7,966.61 7,965.14 7,965.14 423.4K
12:20 7,965.07 7,965.07 7,962.17 7,962.17 717.2K
12:21 7,962.42 7,962.85 7,961.93 7,961.93 778.6K
12:22 7,962.20 7,962.48 7,960.01 7,960.01 858.5K
12:23 7,960.26 7,960.52 7,958.09 7,958.38 713.3K
12:24 7,958.22 7,959.06 7,955.01 7,955.01 1,061.8K
12:25 7,955.00 7,955.07 7,952.85 7,952.85 649.1K
12:26 7,951.44 7,951.44 7,949.00 7,951.09 894.6K
12:27 7,950.06 7,950.91 7,949.19 7,949.19 1,084.9K
12:28 7,948.33 7,951.10 7,948.33 7,951.10 831.1K
12:29 7,950.60 7,953.27 7,950.60 7,953.27 721.4K
12:30 7,953.13 7,953.23 7,952.15 7,952.67 621.9K
12:31 7,952.97 7,955.39 7,952.97 7,953.07 830.8K
12:32 7,952.64 7,954.80 7,952.43 7,954.30 627.9K
12:33 7,953.75 7,954.59 7,953.19 7,954.59 635.7K
12:34 7,955.47 7,956.04 7,954.78 7,954.78 3,372.5K
12:35 7,954.75 7,955.87 7,954.59 7,955.43 671.1K
12:36 7,955.79 7,956.28 7,952.10 7,952.10 1,154.7K
12:37 7,951.41 7,951.76 7,945.94 7,949.86 1,275.8K
12:38 7,949.87 7,950.24 7,948.68 7,948.91 563.4K
12:39 7,949.20 7,953.08 7,948.63 7,953.08 624.2K
12:40 7,952.59 7,955.21 7,951.29 7,955.21 835.6K
12:41 7,954.73 7,956.71 7,954.53 7,956.71 695.3K
12:42 7,956.97 7,959.45 7,956.82 7,958.48 658.0K
12:43 7,957.95 7,958.85 7,957.82 7,958.85 449.0K
12:44 7,959.24 7,960.34 7,959.24 7,959.57 494.3K
12:45 7,958.43 7,958.75 7,957.25 7,958.35 675.9K
12:46 7,958.40 7,960.26 7,958.40 7,959.82 502.8K
12:47 7,959.44 7,962.56 7,959.44 7,962.56 703.5K
12:48 7,962.71 7,963.05 7,962.29 7,962.75 513.9K
12:49 7,962.93 7,964.69 7,962.53 7,964.69 497.2K
12:50 7,964.95 7,966.75 7,964.75 7,966.75 546.2K
12:51 7,966.95 7,968.94 7,966.60 7,968.80 558.8K
12:52 7,968.58 7,969.60 7,967.94 7,968.04 436.2K
12:53 7,968.19 7,969.31 7,967.73 7,969.00 418.5K
12:54 7,969.56 7,969.74 7,968.33 7,969.43 462.1K
12:55 7,969.82 7,969.82 7,965.41 7,966.12 538.7K
12:56 7,965.77 7,968.86 7,965.77 7,968.59 517.0K
12:57 7,968.12 7,968.12 7,965.42 7,965.60 405.5K
12:58 7,965.55 7,967.51 7,965.55 7,967.51 382.8K
12:59 7,967.13 7,968.45 7,967.13 7,967.49 369.1K
13:00 7,967.37 7,967.98 7,964.92 7,965.70 725.7K
13:01 7,965.77 7,967.55 7,965.77 7,967.20 456.4K
13:02 7,966.19 7,966.89 7,965.20 7,966.89 616.4K
13:03 7,967.44 7,969.20 7,967.44 7,968.00 582.8K
13:04 7,967.70 7,969.15 7,967.45 7,968.27 414.2K
13:05 7,968.34 7,969.51 7,968.34 7,969.08 557.5K
13:06 7,968.77 7,968.77 7,967.61 7,967.81 1,046.2K
13:07 7,967.73 7,967.73 7,966.07 7,966.78 421.2K
13:08 7,966.50 7,967.30 7,966.24 7,967.30 511.8K
13:09 7,968.10 7,968.10 7,967.35 7,967.91 343.1K
13:10 7,967.60 7,967.85 7,966.94 7,967.63 440.4K
13:11 7,968.05 7,968.66 7,967.76 7,968.63 545.6K
13:12 7,968.63 7,970.12 7,968.63 7,970.12 427.3K
13:13 7,970.65 7,971.12 7,969.36 7,969.42 496.1K
13:14 7,969.86 7,971.43 7,969.86 7,970.77 441.7K
13:15 7,970.61 7,971.12 7,969.02 7,969.22 460.3K
13:16 7,968.82 7,969.15 7,967.64 7,968.45 524.4K
13:17 7,968.14 7,969.60 7,968.14 7,968.97 479.9K
13:18 7,968.28 7,969.97 7,968.28 7,969.50 488.2K
13:19 7,969.64 7,969.67 7,968.04 7,968.60 392.1K
13:20 7,968.31 7,968.31 7,965.82 7,965.82 418.6K
13:21 7,965.51 7,965.51 7,964.40 7,964.43 332.2K
13:22 7,964.45 7,967.12 7,963.85 7,967.12 463.0K
13:23 7,967.18 7,967.18 7,966.66 7,966.66 376.7K
13:24 7,966.71 7,968.08 7,966.71 7,968.08 429.9K
13:25 7,968.02 7,968.73 7,967.93 7,968.73 365.0K
13:26 7,968.79 7,970.65 7,968.31 7,970.56 470.7K
13:27 7,970.49 7,970.49 7,968.32 7,969.05 479.3K
13:28 7,969.21 7,971.01 7,969.21 7,970.45 512.0K
13:29 7,970.17 7,970.17 7,969.65 7,970.11 313.7K
13:30 7,970.08 7,972.07 7,970.08 7,971.24 465.7K
13:31 7,971.26 7,972.94 7,971.26 7,972.02 430.6K
13:32 7,972.49 7,972.67 7,971.85 7,972.67 431.0K
13:33 7,972.51 7,972.96 7,972.14 7,972.57 454.7K
13:34 7,972.85 7,974.25 7,972.64 7,974.11 426.6K
13:35 7,974.28 7,975.76 7,974.28 7,975.47 435.1K
13:36 7,975.07 7,976.30 7,975.04 7,976.30 522.5K
13:37 7,976.23 7,979.68 7,976.23 7,978.89 616.4K
13:38 7,978.45 7,979.19 7,978.31 7,978.28 497.0K
13:39 7,978.22 7,978.69 7,978.06 7,978.18 433.6K
13:40 7,978.43 7,979.21 7,978.31 7,978.84 474.7K
13:41 7,978.81 7,980.37 7,978.81 7,980.27 471.5K
13:42 7,980.39 7,980.39 7,977.86 7,978.02 431.5K
13:43 7,978.35 7,979.84 7,978.35 7,979.84 508.9K
13:44 7,979.18 7,979.47 7,978.53 7,978.53 500.8K
13:45 7,979.43 7,980.12 7,978.81 7,979.04 619.8K
13:46 7,979.48 7,981.39 7,979.48 7,980.95 598.5K
13:47 7,981.25 7,981.25 7,979.37 7,980.65 399.9K
13:48 7,980.52 7,981.07 7,980.39 7,980.53 466.3K
13:49 7,980.42 7,980.47 7,979.58 7,979.58 470.8K
13:50 7,979.65 7,979.75 7,979.29 7,979.41 513.8K
13:51 7,979.55 7,980.28 7,979.42 7,980.28 476.7K
13:52 7,980.56 7,980.56 7,979.60 7,979.60 480.5K
13:53 7,979.70 7,979.85 7,979.33 7,979.33 567.2K
13:54 7,979.13 7,979.32 7,978.47 7,978.98 639.2K
13:55 7,978.84 7,979.63 7,978.72 7,978.73 493.1K
13:56 7,978.48 7,979.14 7,978.42 7,979.14 444.4K
13:57 7,979.48 7,980.59 7,979.48 7,980.60 314.6K
13:58 7,980.68 7,981.90 7,980.68 7,981.77 402.9K
13:59 7,981.87 7,982.27 7,980.85 7,980.85 555.4K
14:00 7,980.26 7,981.14 7,980.14 7,980.18 496.5K
14:01 7,980.23 7,980.51 7,979.52 7,979.90 602.3K
14:02 7,980.07 7,980.46 7,978.48 7,978.48 582.0K
14:03 7,978.40 7,979.06 7,977.38 7,979.06 468.1K
14:04 7,979.18 7,979.18 7,978.34 7,978.79 401.6K
14:05 7,978.79 7,979.06 7,976.20 7,977.02 848.1K
14:06 7,976.92 7,977.80 7,976.39 7,977.54 711.9K
14:07 7,978.76 7,980.48 7,978.76 7,980.48 714.7K
14:08 7,980.49 7,981.26 7,980.19 7,980.19 464.7K
14:09 7,980.45 7,980.96 7,980.23 7,980.96 518.2K
14:10 7,981.00 7,981.35 7,980.75 7,981.34 613.2K
14:11 7,981.60 7,983.07 7,981.60 7,983.07 464.3K
14:12 7,982.76 7,984.79 7,982.76 7,984.49 590.1K
14:13 7,984.85 7,987.49 7,984.47 7,987.02 595.8K
14:14 7,987.68 7,990.83 7,987.68 7,990.40 763.7K
14:15 7,990.46 7,991.20 7,989.95 7,989.95 478.8K
14:16 7,990.21 7,991.03 7,990.21 7,990.61 735.0K
14:17 7,990.71 7,991.00 7,990.21 7,991.00 1,216.6K
14:18 7,990.70 7,990.95 7,989.42 7,989.56 544.6K
14:19 7,989.99 7,989.99 7,989.02 7,989.02 646.1K
14:20 7,988.81 7,989.66 7,988.81 7,989.09 778.7K
14:21 7,989.20 7,989.20 7,988.48 7,988.78 555.5K
14:22 7,988.85 7,988.85 7,987.24 7,987.51 659.3K
14:23 7,986.73 7,989.21 7,986.73 7,989.09 630.7K
14:24 7,989.38 7,989.38 7,987.52 7,987.56 504.7K
14:25 7,987.41 7,987.41 7,985.89 7,985.85 678.6K
14:26 7,985.86 7,986.79 7,985.66 7,986.79 457.2K
14:27 7,986.72 7,987.48 7,986.49 7,987.48 473.5K
14:28 7,987.32 7,987.78 7,987.15 7,987.53 483.7K
14:29 7,987.59 7,987.79 7,986.34 7,986.89 460.0K
14:30 7,986.82 7,987.22 7,986.49 7,986.48 547.4K
14:31 7,986.75 7,986.95 7,986.03 7,986.85 535.2K
14:32 7,986.89 7,988.16 7,986.89 7,988.19 459.6K
14:33 7,988.35 7,989.29 7,987.43 7,987.69 625.1K
14:34 7,988.07 7,988.52 7,987.90 7,987.91 433.9K
14:35 7,987.56 7,988.01 7,987.10 7,987.53 525.2K
14:36 7,987.70 7,987.70 7,986.62 7,986.58 495.4K
14:37 7,986.35 7,986.55 7,985.82 7,985.82 509.9K
14:38 7,985.17 7,987.75 7,985.17 7,987.63 524.6K
14:39 7,987.65 7,987.94 7,987.42 7,987.45 390.0K
14:40 7,987.26 7,987.26 7,985.49 7,985.49 466.6K
14:41 7,985.70 7,986.98 7,985.70 7,986.36 451.3K
14:42 7,986.27 7,986.72 7,986.03 7,986.23 511.1K
14:43 7,985.93 7,985.93 7,984.34 7,984.34 465.1K
14:44 7,984.19 7,984.87 7,984.19 7,984.73 380.1K
14:45 7,984.80 7,986.63 7,984.80 7,986.27 530.6K
14:46 7,985.68 7,985.68 7,983.93 7,983.93 519.5K
14:47 7,984.03 7,984.06 7,983.63 7,983.77 546.3K
14:48 7,984.01 7,984.21 7,983.51 7,984.10 374.6K
14:49 7,984.31 7,984.31 7,983.83 7,983.81 615.8K
14:50 7,983.46 7,984.01 7,983.43 7,983.52 463.6K
14:51 7,983.10 7,983.10 7,982.31 7,982.27 506.1K
14:52 7,982.00 7,982.49 7,980.97 7,981.89 483.6K
14:53 7,982.01 7,982.01 7,979.36 7,979.61 551.4K
14:54 7,979.66 7,980.80 7,979.23 7,980.65 539.5K
14:55 7,980.48 7,981.65 7,980.25 7,981.35 674.6K
14:56 7,981.15 7,981.15 7,979.67 7,979.68 681.5K
14:57 7,979.38 7,979.72 7,978.80 7,978.80 571.9K
14:58 7,978.21 7,979.55 7,977.71 7,979.44 542.0K
14:59 7,979.47 7,979.47 7,977.78 7,978.33 733.8K
15:00 7,978.31 7,978.31 7,976.28 7,976.42 649.0K
15:01 7,976.12 7,976.12 7,974.70 7,975.69 871.4K
15:02 7,975.82 7,977.82 7,975.82 7,977.76 690.2K
15:03 7,977.22 7,977.22 7,976.52 7,976.47 492.9K
15:04 7,976.81 7,977.19 7,976.64 7,976.91 606.1K
15:05 7,976.69 7,977.01 7,976.30 7,976.78 555.2K
15:06 7,976.58 7,977.30 7,976.53 7,976.51 638.9K
15:07 7,976.22 7,977.44 7,976.11 7,976.60 699.6K
15:08 7,976.79 7,977.58 7,976.28 7,976.28 600.2K
15:09 7,976.39 7,976.63 7,975.51 7,975.51 707.7K
15:10 7,975.18 7,975.53 7,973.95 7,974.75 788.6K
15:11 7,974.35 7,974.35 7,970.07 7,970.21 962.2K
15:12 7,969.90 7,970.30 7,960.75 7,960.75 1,772.9K
15:13 7,958.62 7,965.76 7,958.37 7,965.84 1,789.6K
15:14 7,965.49 7,965.78 7,963.73 7,964.07 865.0K
15:15 7,964.53 7,969.44 7,964.53 7,969.44 1,050.1K
15:16 7,968.85 7,969.43 7,967.73 7,968.74 1,041.3K
15:17 7,968.26 7,969.25 7,966.66 7,967.93 805.1K
15:18 7,967.61 7,969.66 7,967.61 7,969.73 709.3K
15:19 7,969.75 7,971.94 7,969.75 7,971.82 724.4K
15:20 7,972.32 7,973.92 7,972.32 7,973.91 962.0K
15:21 7,973.77 7,973.77 7,971.15 7,971.36 795.2K
15:22 7,971.56 7,974.23 7,971.56 7,973.72 719.5K
15:23 7,973.99 7,975.40 7,973.86 7,975.40 714.2K
15:24 7,975.25 7,975.74 7,973.64 7,973.64 704.2K
15:25 7,972.96 7,975.15 7,972.66 7,975.15 870.7K
15:26 7,975.00 7,975.48 7,974.22 7,974.22 833.7K
15:27 7,973.97 7,974.08 7,972.52 7,972.65 684.4K
15:28 7,973.01 7,973.93 7,971.70 7,972.12 880.8K
15:29 7,972.04 7,972.72 7,971.60 7,972.72 725.6K
15:30 7,973.74 7,974.92 7,973.74 7,974.92 1,524.3K
15:31 7,975.10 7,975.67 7,974.43 7,974.41 964.3K
15:32 7,974.79 7,975.42 7,974.64 7,974.89 1,029.1K
15:33 7,974.84 7,975.61 7,974.74 7,975.61 902.3K
15:34 7,975.80 7,975.80 7,974.09 7,975.09 1,042.0K
15:35 7,975.10 7,977.19 7,975.01 7,976.70 1,326.5K
15:36 7,977.18 7,977.68 7,976.64 7,977.05 1,752.1K
15:37 7,976.89 7,978.12 7,975.79 7,978.05 1,113.5K
15:38 7,977.89 7,981.12 7,977.89 7,981.12 1,075.2K
15:39 7,981.86 7,982.34 7,980.84 7,981.02 1,559.7K
15:40 7,981.14 7,981.78 7,980.83 7,981.06 955.2K
15:41 7,980.99 7,982.19 7,980.99 7,982.19 1,208.4K
15:42 7,982.32 7,985.37 7,982.32 7,985.37 1,014.7K
15:43 7,985.18 7,985.18 7,983.82 7,984.20 1,042.4K
15:44 7,984.27 7,985.69 7,984.27 7,985.42 1,199.1K
15:45 7,984.60 7,987.26 7,984.60 7,987.16 1,466.2K
15:46 7,987.20 7,987.38 7,985.15 7,985.79 1,695.8K
15:47 7,986.52 7,987.19 7,985.70 7,985.70 1,069.9K
15:48 7,985.97 7,986.39 7,985.42 7,986.39 1,373.8K
15:49 7,986.10 7,988.96 7,986.10 7,988.60 1,537.5K
15:50 7,990.53 7,990.87 7,986.39 7,987.11 2,591.5K
15:51 7,986.75 7,988.15 7,985.90 7,985.90 2,214.5K
15:52 7,986.25 7,986.86 7,985.85 7,985.85 2,278.3K
15:53 7,986.29 7,988.56 7,986.13 7,988.56 2,039.4K
15:54 7,988.93 7,988.93 7,985.79 7,986.06 2,997.9K
15:55 7,986.91 7,989.93 7,986.91 7,989.35 3,937.7K
15:56 7,989.29 7,990.59 7,988.73 7,988.90 3,482.9K
15:57 7,988.82 7,990.84 7,988.82 7,989.40 4,071.2K
15:58 7,989.33 7,989.62 7,987.78 7,988.39 6,044.8K
15:59 7,989.51 7,989.51 7,984.44 7,984.60 73,362.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available