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 8,384.81 8,384.81 8,374.87 8,374.87 13,627.3K
09:31 8,374.09 8,376.36 8,361.41 8,367.46 3,441.6K
09:32 8,364.97 8,374.97 8,364.97 8,371.14 2,427.6K
09:33 8,370.52 8,378.86 8,370.52 8,371.02 2,103.8K
09:34 8,370.38 8,373.22 8,368.00 8,369.51 1,645.9K
09:35 8,364.91 8,366.46 8,358.11 8,358.11 2,130.5K
09:36 8,360.51 8,361.49 8,351.66 8,354.48 2,836.3K
09:37 8,356.53 8,367.53 8,356.53 8,361.67 2,072.2K
09:38 8,363.19 8,363.79 8,354.37 8,356.17 1,392.2K
09:39 8,354.38 8,356.45 8,352.75 8,353.45 1,457.5K
09:40 8,354.61 8,356.16 8,351.69 8,354.61 1,417.9K
09:41 8,353.64 8,359.41 8,353.64 8,359.41 1,856.5K
09:42 8,355.52 8,360.32 8,354.60 8,359.96 1,712.2K
09:43 8,361.16 8,365.74 8,361.16 8,365.74 1,478.4K
09:44 8,366.07 8,371.56 8,366.07 8,370.20 1,559.3K
09:45 8,370.32 8,371.54 8,368.70 8,370.14 2,117.1K
09:46 8,373.78 8,375.00 8,370.17 8,374.13 1,732.2K
09:47 8,371.69 8,371.69 8,366.83 8,368.75 1,434.1K
09:48 8,368.87 8,369.87 8,357.25 8,357.25 1,490.8K
09:49 8,359.10 8,363.15 8,358.80 8,361.39 1,483.2K
09:50 8,361.55 8,369.75 8,360.63 8,368.35 1,584.6K
09:51 8,369.93 8,369.93 8,362.69 8,362.69 1,450.6K
09:52 8,363.72 8,363.72 8,355.33 8,355.33 1,452.8K
09:53 8,354.90 8,359.59 8,354.39 8,359.59 1,441.6K
09:54 8,357.04 8,357.83 8,355.22 8,357.83 1,303.3K
09:55 8,357.02 8,365.15 8,357.02 8,365.15 1,417.3K
09:56 8,366.27 8,370.29 8,364.63 8,369.80 1,121.5K
09:57 8,368.61 8,368.61 8,363.82 8,364.26 1,300.2K
09:58 8,363.18 8,364.59 8,362.74 8,363.86 1,250.4K
09:59 8,363.75 8,370.93 8,363.75 8,370.93 1,621.1K
10:00 8,365.64 8,368.13 8,363.14 8,368.13 1,992.4K
10:01 8,366.74 8,366.74 8,355.59 8,356.42 1,581.4K
10:02 8,355.41 8,359.75 8,355.41 8,359.68 1,478.0K
10:03 8,361.30 8,365.71 8,360.52 8,360.53 1,587.2K
10:04 8,360.36 8,365.71 8,360.36 8,361.33 1,267.1K
10:05 8,360.32 8,361.10 8,357.88 8,359.62 1,473.4K
10:06 8,360.60 8,362.42 8,358.34 8,362.42 1,444.6K
10:07 8,361.58 8,364.23 8,361.58 8,362.85 1,474.0K
10:08 8,360.50 8,360.50 8,357.96 8,359.64 1,285.4K
10:09 8,359.32 8,360.33 8,357.92 8,359.15 1,381.8K
10:10 8,359.51 8,361.13 8,358.40 8,358.44 1,493.3K
10:11 8,360.01 8,363.37 8,360.01 8,361.63 1,505.4K
10:12 8,360.74 8,360.74 8,357.12 8,358.73 1,661.3K
10:13 8,358.29 8,360.22 8,352.64 8,352.64 1,735.1K
10:14 8,352.48 8,354.98 8,352.48 8,354.89 1,541.4K
10:15 8,356.66 8,356.66 8,354.03 8,355.20 1,405.7K
10:16 8,355.89 8,361.86 8,355.89 8,357.78 1,549.8K
10:17 8,356.88 8,364.43 8,356.88 8,364.43 1,473.9K
10:18 8,363.14 8,363.60 8,361.28 8,361.46 1,342.8K
10:19 8,362.00 8,363.95 8,359.29 8,363.95 1,110.5K
10:20 8,363.13 8,364.59 8,362.45 8,363.44 1,322.7K
10:21 8,363.74 8,369.21 8,363.74 8,368.65 1,411.1K
10:22 8,368.43 8,369.98 8,367.42 8,368.23 1,362.1K
10:23 8,366.82 8,366.82 8,361.77 8,362.49 1,130.6K
10:24 8,363.73 8,364.92 8,361.86 8,362.05 1,316.4K
10:25 8,362.25 8,362.25 8,358.98 8,360.11 1,289.2K
10:26 8,358.87 8,359.10 8,357.61 8,358.72 1,139.6K
10:27 8,358.34 8,358.34 8,355.47 8,356.96 1,398.2K
10:28 8,357.30 8,359.53 8,357.20 8,357.75 1,255.8K
10:29 8,358.21 8,359.65 8,357.93 8,358.65 1,072.8K
10:30 8,359.52 8,361.11 8,358.67 8,358.94 1,863.9K
10:31 8,359.03 8,360.62 8,358.21 8,358.23 1,062.6K
10:32 8,358.94 8,361.81 8,358.18 8,361.34 1,284.4K
10:33 8,361.97 8,363.59 8,360.71 8,363.34 1,015.7K
10:34 8,364.30 8,367.12 8,364.30 8,365.46 1,167.4K
10:35 8,365.37 8,367.03 8,365.21 8,365.97 987.8K
10:36 8,367.03 8,369.28 8,366.85 8,369.24 1,029.0K
10:37 8,368.55 8,368.84 8,366.16 8,367.92 995.9K
10:38 8,367.68 8,367.81 8,365.77 8,365.77 952.2K
10:39 8,366.37 8,369.11 8,366.37 8,367.58 1,217.4K
10:40 8,368.96 8,369.52 8,366.51 8,366.51 1,000.3K
10:41 8,366.18 8,367.29 8,363.69 8,366.29 1,294.7K
10:42 8,365.88 8,365.88 8,362.54 8,363.85 1,006.6K
10:43 8,363.95 8,365.74 8,363.04 8,365.74 1,279.0K
10:44 8,366.45 8,367.95 8,366.38 8,366.40 1,029.5K
10:45 8,365.87 8,368.41 8,363.04 8,368.41 1,305.7K
10:46 8,368.46 8,369.00 8,366.85 8,368.42 1,382.4K
10:47 8,368.44 8,368.44 8,366.17 8,368.05 993.9K
10:48 8,368.43 8,371.73 8,368.43 8,369.41 1,264.8K
10:49 8,369.16 8,371.10 8,367.78 8,370.13 909.7K
10:50 8,369.59 8,371.24 8,368.31 8,371.24 912.9K
10:51 8,370.50 8,373.20 8,370.03 8,373.20 1,211.1K
10:52 8,373.17 8,375.76 8,371.96 8,371.96 1,178.2K
10:53 8,371.75 8,376.97 8,370.22 8,376.97 1,388.4K
10:54 8,377.74 8,378.48 8,376.03 8,377.17 1,310.7K
10:55 8,377.37 8,377.37 8,374.83 8,374.81 719.1K
10:56 8,375.02 8,376.55 8,375.02 8,375.80 788.4K
10:57 8,375.17 8,378.14 8,375.17 8,378.04 807.6K
10:58 8,378.49 8,378.49 8,375.31 8,375.32 810.0K
10:59 8,375.88 8,378.70 8,375.88 8,378.04 953.1K
11:00 8,377.19 8,377.33 8,375.34 8,376.01 891.2K
11:01 8,374.64 8,376.69 8,374.49 8,376.45 939.3K
11:02 8,375.78 8,375.78 8,371.23 8,371.48 1,022.7K
11:03 8,371.85 8,372.70 8,370.18 8,370.18 1,237.1K
11:04 8,370.15 8,370.82 8,368.94 8,368.94 970.7K
11:05 8,367.60 8,370.54 8,367.46 8,369.31 941.8K
11:06 8,368.96 8,374.43 8,368.76 8,374.27 933.5K
11:07 8,374.04 8,374.46 8,372.67 8,373.87 1,077.7K
11:08 8,372.54 8,373.41 8,371.79 8,372.42 1,076.0K
11:09 8,371.84 8,374.25 8,371.84 8,373.30 802.8K
11:10 8,373.41 8,375.71 8,373.41 8,375.71 988.2K
11:11 8,376.33 8,377.94 8,373.73 8,373.87 913.4K
11:12 8,373.01 8,375.67 8,373.01 8,375.62 941.6K
11:13 8,376.19 8,378.64 8,375.32 8,376.05 1,154.7K
11:14 8,375.30 8,376.17 8,374.72 8,376.19 978.6K
11:15 8,376.81 8,380.25 8,376.31 8,380.25 1,238.6K
11:16 8,379.48 8,381.68 8,379.48 8,380.40 972.9K
11:17 8,380.46 8,380.46 8,377.74 8,377.91 1,119.7K
11:18 8,376.83 8,377.21 8,375.33 8,377.21 1,224.7K
11:19 8,376.95 8,377.60 8,374.06 8,374.43 1,074.5K
11:20 8,374.68 8,374.93 8,372.85 8,373.60 915.4K
11:21 8,372.56 8,374.61 8,372.12 8,374.09 1,228.9K
11:22 8,373.31 8,375.01 8,372.40 8,375.01 714.9K
11:23 8,375.01 8,375.01 8,374.01 8,374.02 655.0K
11:24 8,374.12 8,378.88 8,374.12 8,378.88 1,175.5K
11:25 8,379.83 8,381.93 8,378.93 8,381.93 1,218.2K
11:26 8,382.17 8,385.22 8,382.17 8,384.77 1,242.3K
11:27 8,384.66 8,384.66 8,382.88 8,383.76 761.2K
11:28 8,384.56 8,386.00 8,384.56 8,385.14 989.4K
11:29 8,385.66 8,386.48 8,383.12 8,383.36 939.4K
11:30 8,383.03 8,383.75 8,381.13 8,381.10 1,428.7K
11:31 8,384.06 8,387.01 8,384.06 8,386.45 1,053.1K
11:32 8,386.88 8,390.15 8,386.36 8,390.15 1,354.6K
11:33 8,390.14 8,391.95 8,390.14 8,391.95 1,669.8K
11:34 8,392.01 8,392.01 8,388.51 8,388.51 722.4K
11:35 8,388.89 8,391.07 8,388.89 8,389.37 775.4K
11:36 8,389.34 8,389.57 8,387.75 8,389.38 790.8K
11:37 8,389.08 8,389.19 8,386.91 8,388.94 1,046.7K
11:38 8,388.13 8,390.02 8,387.43 8,387.43 763.0K
11:39 8,387.00 8,388.72 8,386.87 8,387.39 1,133.2K
11:40 8,388.23 8,391.04 8,388.23 8,389.05 732.7K
11:41 8,388.69 8,388.69 8,384.25 8,384.25 772.5K
11:42 8,384.63 8,384.63 8,380.52 8,380.63 1,109.8K
11:43 8,379.30 8,381.77 8,379.30 8,381.07 1,111.2K
11:44 8,380.46 8,381.07 8,378.81 8,381.11 975.6K
11:45 8,380.79 8,382.93 8,380.79 8,382.16 1,254.2K
11:46 8,381.94 8,381.94 8,375.83 8,375.83 787.0K
11:47 8,376.11 8,379.16 8,375.32 8,378.36 717.8K
11:48 8,378.54 8,378.54 8,375.31 8,375.41 1,341.5K
11:49 8,375.51 8,378.40 8,374.90 8,377.80 756.5K
11:50 8,378.21 8,380.04 8,377.29 8,379.99 1,289.0K
11:51 8,380.12 8,381.37 8,379.62 8,379.62 916.3K
11:52 8,378.27 8,378.46 8,377.06 8,377.71 801.3K
11:53 8,377.71 8,380.95 8,377.71 8,380.95 810.6K
11:54 8,381.76 8,382.90 8,381.57 8,382.28 1,194.3K
11:55 8,382.02 8,385.20 8,382.02 8,385.20 957.5K
11:56 8,385.44 8,385.44 8,383.73 8,384.15 775.3K
11:57 8,384.54 8,387.73 8,384.54 8,387.20 901.0K
11:58 8,386.79 8,388.56 8,386.79 8,387.19 807.3K
11:59 8,386.93 8,386.93 8,384.79 8,386.39 602.2K
12:00 8,385.60 8,385.66 8,383.99 8,384.48 810.1K
12:01 8,384.17 8,385.07 8,382.90 8,383.18 770.2K
12:02 8,382.60 8,383.06 8,381.72 8,382.80 531.0K
12:03 8,382.47 8,383.02 8,381.70 8,383.02 1,120.2K
12:04 8,383.59 8,384.79 8,383.51 8,383.74 561.7K
12:05 8,383.86 8,385.87 8,383.35 8,383.35 1,030.7K
12:06 8,383.79 8,384.49 8,382.97 8,383.50 719.7K
12:07 8,383.42 8,387.74 8,383.42 8,387.74 748.7K
12:08 8,388.06 8,388.16 8,385.58 8,385.58 567.4K
12:09 8,385.54 8,385.54 8,384.22 8,384.96 495.8K
12:10 8,384.61 8,390.36 8,384.61 8,390.15 646.4K
12:11 8,390.25 8,392.38 8,390.25 8,391.45 727.9K
12:12 8,391.27 8,391.27 8,389.27 8,389.51 581.2K
12:13 8,389.08 8,390.50 8,388.87 8,390.14 943.5K
12:14 8,389.53 8,391.55 8,388.62 8,391.55 758.1K
12:15 8,391.09 8,394.02 8,391.09 8,394.02 740.5K
12:16 8,394.56 8,397.38 8,394.56 8,397.38 809.2K
12:17 8,396.84 8,397.56 8,396.70 8,397.51 797.6K
12:18 8,397.37 8,397.37 8,393.84 8,394.27 804.9K
12:19 8,393.73 8,394.47 8,392.99 8,393.18 677.9K
12:20 8,393.45 8,393.45 8,387.63 8,387.63 651.1K
12:21 8,388.15 8,389.02 8,387.79 8,388.39 959.8K
12:22 8,388.76 8,391.83 8,388.61 8,391.19 603.9K
12:23 8,391.30 8,393.22 8,391.30 8,392.42 499.4K
12:24 8,392.64 8,394.81 8,392.64 8,394.18 546.8K
12:25 8,393.60 8,394.07 8,392.78 8,392.78 721.9K
12:26 8,392.69 8,393.47 8,391.90 8,393.25 690.2K
12:27 8,393.48 8,394.88 8,393.48 8,394.35 868.7K
12:28 8,393.79 8,393.79 8,393.04 8,393.69 569.6K
12:29 8,394.03 8,394.81 8,393.91 8,394.57 709.4K
12:30 8,394.41 8,396.53 8,393.63 8,394.96 907.8K
12:31 8,395.09 8,396.67 8,395.09 8,396.38 1,574.9K
12:32 8,396.15 8,397.40 8,396.15 8,397.40 754.2K
12:33 8,397.77 8,398.55 8,396.62 8,396.62 739.4K
12:34 8,396.95 8,397.67 8,396.77 8,397.67 717.8K
12:35 8,397.54 8,397.54 8,395.72 8,396.15 669.4K
12:36 8,396.17 8,396.17 8,394.03 8,395.27 1,249.2K
12:37 8,395.39 8,396.40 8,395.02 8,396.07 817.8K
12:38 8,395.85 8,395.85 8,394.51 8,394.51 512.9K
12:39 8,393.93 8,393.93 8,392.64 8,392.64 581.3K
12:40 8,392.16 8,393.28 8,391.90 8,392.12 826.8K
12:41 8,392.03 8,393.73 8,391.63 8,393.67 566.9K
12:42 8,393.79 8,394.06 8,392.20 8,392.61 698.9K
12:43 8,393.53 8,393.59 8,390.86 8,391.30 746.0K
12:44 8,391.49 8,391.91 8,390.49 8,390.81 1,222.0K
12:45 8,391.38 8,395.70 8,391.38 8,395.55 1,086.4K
12:46 8,395.13 8,395.63 8,394.41 8,395.38 717.6K
12:47 8,395.42 8,396.56 8,395.19 8,395.23 550.8K
12:48 8,394.76 8,396.53 8,394.76 8,395.26 621.0K
12:49 8,394.76 8,395.57 8,394.41 8,394.41 479.5K
12:50 8,394.26 8,395.49 8,393.61 8,394.54 664.1K
12:51 8,394.48 8,396.62 8,394.48 8,395.95 881.5K
12:52 8,396.61 8,396.71 8,395.81 8,396.48 830.3K
12:53 8,396.40 8,398.42 8,396.40 8,398.15 797.7K
12:54 8,398.11 8,399.08 8,398.11 8,398.85 770.6K
12:55 8,398.82 8,399.28 8,397.93 8,398.60 852.6K
12:56 8,399.26 8,400.01 8,398.79 8,399.34 587.0K
12:57 8,399.84 8,404.33 8,399.84 8,404.28 1,301.3K
12:58 8,404.57 8,404.88 8,402.48 8,402.82 751.3K
12:59 8,402.87 8,403.08 8,401.05 8,402.75 810.1K
13:00 8,402.46 8,403.59 8,401.20 8,402.75 1,011.5K
13:01 8,402.58 8,402.58 8,398.96 8,399.15 905.6K
13:02 8,399.37 8,399.37 8,397.71 8,398.48 1,227.6K
13:03 8,398.94 8,399.75 8,397.84 8,397.84 1,187.6K
13:04 8,398.22 8,398.22 8,396.86 8,396.86 1,008.1K
13:05 8,398.31 8,398.81 8,393.62 8,395.18 1,661.8K
13:06 8,395.56 8,395.56 8,393.31 8,394.01 896.4K
13:07 8,394.58 8,396.34 8,394.29 8,396.34 744.4K
13:08 8,396.14 8,398.48 8,396.14 8,397.56 846.7K
13:09 8,396.54 8,396.54 8,394.59 8,394.78 1,523.9K
13:10 8,395.00 8,398.01 8,394.84 8,397.54 860.3K
13:11 8,398.11 8,400.68 8,398.11 8,399.96 824.7K
13:12 8,399.08 8,399.64 8,397.26 8,397.26 749.0K
13:13 8,396.34 8,396.53 8,393.75 8,393.90 756.9K
13:14 8,393.91 8,395.17 8,393.91 8,395.13 1,256.8K
13:15 8,395.31 8,396.21 8,394.83 8,394.83 1,058.3K
13:16 8,394.00 8,395.68 8,393.53 8,395.40 601.9K
13:17 8,395.49 8,396.68 8,394.76 8,396.15 581.6K
13:18 8,395.49 8,395.56 8,394.43 8,394.43 698.6K
13:19 8,394.51 8,395.59 8,394.27 8,394.58 607.3K
13:20 8,394.97 8,399.25 8,394.13 8,397.36 720.7K
13:21 8,397.31 8,399.54 8,397.02 8,398.43 489.1K
13:22 8,398.34 8,400.43 8,397.96 8,400.43 537.3K
13:23 8,400.16 8,400.16 8,398.20 8,400.05 489.8K
13:24 8,399.98 8,401.67 8,399.98 8,400.94 717.3K
13:25 8,400.89 8,401.17 8,399.39 8,399.39 945.3K
13:26 8,398.53 8,400.13 8,398.53 8,399.40 614.5K
13:27 8,399.47 8,399.89 8,399.08 8,399.67 1,075.7K
13:28 8,400.04 8,400.68 8,398.93 8,399.63 566.2K
13:29 8,399.19 8,400.55 8,399.19 8,399.67 727.8K
13:30 8,399.43 8,400.80 8,399.43 8,400.60 652.7K
13:31 8,400.54 8,402.08 8,400.54 8,401.19 659.0K
13:32 8,401.03 8,401.03 8,399.19 8,400.21 688.0K
13:33 8,399.95 8,400.27 8,397.44 8,397.44 682.3K
13:34 8,397.39 8,397.75 8,394.81 8,396.66 898.3K
13:35 8,396.13 8,396.78 8,395.34 8,396.78 513.2K
13:36 8,396.56 8,400.08 8,396.56 8,398.84 939.9K
13:37 8,399.21 8,399.42 8,397.50 8,397.88 998.1K
13:38 8,398.08 8,398.19 8,395.69 8,396.36 863.5K
13:39 8,397.11 8,399.41 8,396.49 8,399.14 865.6K
13:40 8,398.81 8,401.23 8,398.81 8,400.96 1,151.6K
13:41 8,400.65 8,400.65 8,398.33 8,398.33 753.2K
13:42 8,398.95 8,400.86 8,398.81 8,400.86 1,195.6K
13:43 8,401.34 8,404.30 8,401.34 8,404.30 643.4K
13:44 8,404.09 8,405.20 8,403.60 8,405.20 658.7K
13:45 8,405.03 8,406.04 8,404.63 8,404.96 484.9K
13:46 8,405.34 8,405.98 8,404.29 8,404.53 701.4K
13:47 8,404.69 8,406.07 8,404.69 8,405.68 938.3K
13:48 8,405.52 8,405.58 8,403.32 8,403.63 805.2K
13:49 8,404.01 8,405.43 8,404.01 8,405.05 1,110.0K
13:50 8,404.93 8,406.17 8,401.74 8,402.20 913.7K
13:51 8,402.38 8,404.95 8,402.38 8,404.95 1,006.3K
13:52 8,405.12 8,405.12 8,401.78 8,401.78 951.3K
13:53 8,402.08 8,402.72 8,401.55 8,402.24 522.6K
13:54 8,402.26 8,404.41 8,401.99 8,404.41 743.6K
13:55 8,404.02 8,404.31 8,403.54 8,403.50 824.7K
13:56 8,403.72 8,406.05 8,403.72 8,405.25 756.9K
13:57 8,405.29 8,405.90 8,404.19 8,405.90 932.7K
13:58 8,405.75 8,408.57 8,405.75 8,408.52 639.0K
13:59 8,407.91 8,408.07 8,406.42 8,406.72 659.3K
14:00 8,407.27 8,407.27 8,403.19 8,403.19 675.4K
14:01 8,403.52 8,405.82 8,402.67 8,405.59 1,283.7K
14:02 8,405.19 8,405.19 8,402.20 8,402.20 738.3K
14:03 8,401.33 8,401.33 8,398.04 8,398.04 622.4K
14:04 8,398.28 8,398.28 8,395.45 8,395.45 671.1K
14:05 8,395.59 8,397.65 8,395.59 8,397.66 578.2K
14:06 8,397.74 8,399.04 8,397.59 8,398.84 640.3K
14:07 8,398.76 8,398.76 8,397.53 8,398.14 708.6K
14:08 8,398.64 8,399.66 8,398.10 8,399.66 548.1K
14:09 8,399.29 8,400.06 8,399.21 8,399.77 629.2K
14:10 8,399.76 8,400.97 8,399.00 8,399.94 495.0K
14:11 8,399.38 8,399.38 8,396.75 8,396.75 718.1K
14:12 8,397.68 8,398.36 8,397.44 8,398.21 646.0K
14:13 8,398.11 8,399.01 8,397.24 8,399.01 683.9K
14:14 8,399.96 8,401.42 8,399.96 8,401.25 698.9K
14:15 8,400.67 8,401.47 8,400.64 8,400.79 497.2K
14:16 8,401.15 8,401.15 8,399.36 8,399.87 492.7K
14:17 8,399.99 8,400.18 8,399.02 8,400.18 611.5K
14:18 8,400.53 8,401.00 8,399.96 8,400.00 531.2K
14:19 8,399.98 8,400.72 8,399.40 8,400.72 537.7K
14:20 8,400.67 8,402.27 8,400.67 8,402.27 475.2K
14:21 8,402.50 8,402.85 8,402.07 8,402.36 606.2K
14:22 8,402.52 8,403.18 8,402.05 8,402.08 624.2K
14:23 8,401.39 8,402.25 8,400.31 8,400.31 957.2K
14:24 8,400.16 8,402.89 8,400.09 8,402.51 618.0K
14:25 8,402.87 8,404.19 8,402.36 8,403.35 511.2K
14:26 8,403.63 8,403.65 8,402.28 8,402.28 493.9K
14:27 8,402.30 8,404.10 8,401.88 8,403.35 520.4K
14:28 8,403.33 8,403.55 8,402.43 8,402.43 441.3K
14:29 8,401.89 8,401.89 8,400.23 8,401.84 545.2K
14:30 8,401.27 8,402.11 8,400.92 8,401.72 632.3K
14:31 8,401.66 8,401.66 8,399.50 8,400.90 983.0K
14:32 8,401.66 8,403.11 8,400.90 8,402.61 620.5K
14:33 8,402.58 8,407.11 8,402.47 8,405.61 897.4K
14:34 8,405.89 8,406.08 8,404.90 8,405.82 680.0K
14:35 8,405.66 8,406.18 8,403.91 8,403.86 675.3K
14:36 8,403.86 8,405.22 8,403.86 8,404.97 495.3K
14:37 8,405.11 8,405.16 8,404.00 8,404.07 716.8K
14:38 8,404.01 8,404.42 8,403.50 8,403.94 731.4K
14:39 8,404.88 8,407.66 8,404.88 8,406.95 684.5K
14:40 8,406.55 8,407.92 8,406.30 8,406.75 554.6K
14:41 8,406.67 8,406.67 8,402.02 8,402.02 1,097.7K
14:42 8,402.19 8,404.10 8,401.41 8,404.05 1,054.7K
14:43 8,403.89 8,404.96 8,403.89 8,404.01 954.4K
14:44 8,404.51 8,404.51 8,403.04 8,404.20 721.0K
14:45 8,404.19 8,404.19 8,403.01 8,403.66 534.3K
14:46 8,404.19 8,404.93 8,404.02 8,404.69 726.1K
14:47 8,404.38 8,404.92 8,404.12 8,404.12 527.3K
14:48 8,403.62 8,403.97 8,402.75 8,402.91 510.2K
14:49 8,402.63 8,402.63 8,400.37 8,401.86 1,179.3K
14:50 8,402.17 8,403.34 8,402.10 8,403.17 545.1K
14:51 8,403.61 8,405.47 8,403.61 8,405.47 512.2K
14:52 8,405.00 8,408.40 8,405.00 8,407.76 945.8K
14:53 8,407.10 8,407.74 8,406.24 8,406.39 499.7K
14:54 8,406.85 8,407.91 8,406.66 8,407.74 561.5K
14:55 8,407.78 8,407.78 8,406.82 8,407.63 672.7K
14:56 8,407.60 8,409.06 8,407.49 8,408.77 649.9K
14:57 8,409.15 8,409.42 8,408.17 8,409.04 930.8K
14:58 8,409.07 8,409.16 8,407.85 8,408.18 773.8K
14:59 8,408.41 8,409.50 8,408.41 8,408.80 765.9K
15:00 8,408.41 8,410.29 8,407.70 8,410.29 1,058.1K
15:01 8,410.29 8,410.35 8,408.81 8,408.81 554.8K
15:02 8,408.66 8,409.58 8,408.66 8,409.10 1,093.2K
15:03 8,408.38 8,409.11 8,408.11 8,408.20 676.3K
15:04 8,407.70 8,407.95 8,406.04 8,406.75 611.1K
15:05 8,406.60 8,408.63 8,406.47 8,408.57 594.4K
15:06 8,408.63 8,408.63 8,406.73 8,406.73 543.4K
15:07 8,406.62 8,407.59 8,406.45 8,406.66 632.6K
15:08 8,406.85 8,407.40 8,406.73 8,407.40 700.2K
15:09 8,406.82 8,407.71 8,406.57 8,407.71 737.4K
15:10 8,407.50 8,408.45 8,407.31 8,408.01 703.8K
15:11 8,407.96 8,407.96 8,405.04 8,405.04 635.9K
15:12 8,405.03 8,406.02 8,404.68 8,404.92 1,040.0K
15:13 8,404.73 8,405.55 8,403.95 8,404.16 1,444.5K
15:14 8,403.86 8,404.23 8,402.46 8,402.78 899.0K
15:15 8,402.76 8,402.99 8,400.57 8,400.84 873.7K
15:16 8,401.41 8,404.29 8,401.22 8,403.50 1,247.5K
15:17 8,403.26 8,403.90 8,402.19 8,402.20 1,203.4K
15:18 8,401.29 8,401.91 8,400.07 8,400.53 772.8K
15:19 8,400.12 8,401.98 8,400.12 8,401.08 758.9K
15:20 8,400.81 8,401.18 8,399.86 8,400.58 744.9K
15:21 8,400.50 8,402.54 8,400.32 8,402.35 1,100.6K
15:22 8,402.30 8,402.30 8,399.91 8,400.12 647.1K
15:23 8,401.03 8,401.06 8,399.93 8,399.93 741.2K
15:24 8,399.42 8,399.42 8,396.90 8,397.57 1,042.9K
15:25 8,397.39 8,398.38 8,396.99 8,396.97 949.1K
15:26 8,396.74 8,396.74 8,394.19 8,394.53 1,245.4K
15:27 8,393.81 8,394.02 8,390.90 8,390.90 972.5K
15:28 8,390.89 8,392.76 8,390.89 8,391.52 1,033.2K
15:29 8,391.14 8,392.91 8,390.85 8,392.34 928.7K
15:30 8,391.75 8,391.98 8,390.04 8,390.04 1,245.9K
15:31 8,389.58 8,390.06 8,387.84 8,387.78 943.4K
15:32 8,387.94 8,388.90 8,386.23 8,386.26 909.0K
15:33 8,386.24 8,387.03 8,385.30 8,387.03 1,072.0K
15:34 8,387.61 8,389.86 8,387.47 8,389.29 983.3K
15:35 8,389.15 8,390.99 8,388.72 8,390.40 1,370.0K
15:36 8,389.30 8,389.30 8,386.56 8,386.56 1,308.7K
15:37 8,385.66 8,386.67 8,385.41 8,386.68 798.3K
15:38 8,386.29 8,387.23 8,385.93 8,386.78 880.3K
15:39 8,387.54 8,387.74 8,386.43 8,386.47 772.5K
15:40 8,387.01 8,389.29 8,386.48 8,386.48 1,098.2K
15:41 8,385.75 8,385.75 8,381.87 8,383.36 1,277.4K
15:42 8,383.21 8,388.19 8,382.48 8,388.19 1,634.4K
15:43 8,386.80 8,388.80 8,386.80 8,387.72 988.5K
15:44 8,388.03 8,390.17 8,387.89 8,390.17 1,460.9K
15:45 8,389.70 8,391.25 8,389.62 8,389.72 1,507.1K
15:46 8,390.13 8,391.41 8,390.13 8,390.76 1,080.3K
15:47 8,391.38 8,391.92 8,388.64 8,388.80 1,447.6K
15:48 8,388.25 8,390.37 8,388.25 8,389.89 1,156.8K
15:49 8,390.11 8,391.15 8,389.61 8,391.07 1,561.4K
15:50 8,393.14 8,393.14 8,389.42 8,392.25 2,800.6K
15:51 8,391.58 8,391.58 8,389.60 8,391.05 2,125.2K
15:52 8,391.11 8,393.09 8,391.11 8,392.12 1,851.7K
15:53 8,391.96 8,391.96 8,389.05 8,389.72 2,350.6K
15:54 8,389.48 8,392.59 8,388.37 8,392.59 2,984.7K
15:55 8,393.48 8,393.48 8,389.82 8,390.05 3,811.7K
15:56 8,390.29 8,392.12 8,390.05 8,390.05 3,274.2K
15:57 8,389.39 8,389.78 8,386.17 8,389.78 3,757.3K
15:58 8,388.87 8,390.20 8,388.87 8,390.20 5,671.8K
15:59 8,391.10 8,391.39 8,386.45 8,386.70 58,692.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available