DJ Software & Computer Services

DJUSSV
🏛️ usa →
8,489.10
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,538.85 8,543.62 8,532.31 8,533.56 16,686.7K
09:31 8,533.74 8,538.42 8,528.01 8,529.85 2,781.2K
09:32 8,529.78 8,533.26 8,526.97 8,526.97 3,040.7K
09:33 8,526.68 8,527.27 8,522.75 8,523.32 1,995.0K
09:34 8,522.36 8,525.86 8,517.45 8,517.45 2,050.5K
09:35 8,517.91 8,525.64 8,517.91 8,522.45 2,013.0K
09:36 8,522.28 8,522.28 8,513.65 8,515.17 2,007.9K
09:37 8,517.42 8,518.38 8,512.16 8,515.30 1,581.5K
09:38 8,514.65 8,518.38 8,514.19 8,515.84 1,965.0K
09:39 8,517.31 8,518.15 8,512.28 8,513.10 2,088.0K
09:40 8,513.82 8,513.82 8,509.04 8,512.28 2,112.0K
09:41 8,512.44 8,518.44 8,508.89 8,508.89 1,668.6K
09:42 8,508.18 8,511.86 8,507.77 8,509.47 1,748.2K
09:43 8,510.53 8,515.64 8,510.53 8,511.92 2,257.0K
09:44 8,511.34 8,511.34 8,507.24 8,507.55 1,778.6K
09:45 8,508.68 8,508.68 8,503.29 8,503.94 1,914.2K
09:46 8,507.13 8,509.66 8,504.83 8,504.83 1,772.3K
09:47 8,504.19 8,511.28 8,504.19 8,509.94 1,899.2K
09:48 8,511.13 8,513.42 8,508.56 8,509.59 1,644.8K
09:49 8,512.62 8,516.23 8,512.62 8,515.44 2,944.8K
09:50 8,515.30 8,518.55 8,512.72 8,512.72 2,100.4K
09:51 8,512.62 8,515.04 8,509.88 8,510.83 2,104.1K
09:52 8,510.89 8,513.65 8,508.91 8,513.46 1,988.8K
09:53 8,513.53 8,514.73 8,511.39 8,512.92 1,590.8K
09:54 8,513.12 8,513.61 8,511.40 8,512.70 2,116.0K
09:55 8,508.32 8,508.53 8,506.50 8,507.53 2,119.2K
09:56 8,508.37 8,510.92 8,502.87 8,502.87 2,114.7K
09:57 8,503.36 8,504.28 8,500.88 8,501.41 1,605.4K
09:58 8,501.87 8,501.87 8,500.26 8,500.80 2,017.9K
09:59 8,501.75 8,502.72 8,498.91 8,499.35 1,380.6K
10:00 8,499.28 8,500.37 8,497.50 8,498.54 2,131.1K
10:01 8,498.78 8,498.78 8,493.37 8,494.15 2,197.9K
10:02 8,496.00 8,496.80 8,491.24 8,493.22 1,742.5K
10:03 8,492.48 8,498.29 8,492.48 8,498.29 1,769.5K
10:04 8,497.74 8,497.84 8,493.50 8,495.74 1,465.5K
10:05 8,493.76 8,497.92 8,493.68 8,495.15 1,582.4K
10:06 8,495.91 8,497.35 8,494.70 8,495.93 2,229.9K
10:07 8,497.22 8,498.91 8,496.28 8,497.10 1,785.3K
10:08 8,496.34 8,499.26 8,496.07 8,496.07 1,901.1K
10:09 8,494.99 8,496.26 8,494.99 8,495.33 1,217.9K
10:10 8,494.77 8,497.08 8,492.82 8,497.08 1,321.4K
10:11 8,496.17 8,496.86 8,491.28 8,491.28 2,428.9K
10:12 8,491.58 8,493.03 8,491.40 8,491.54 1,375.5K
10:13 8,492.83 8,493.59 8,490.54 8,490.92 1,532.6K
10:14 8,491.41 8,495.27 8,491.25 8,495.27 1,287.1K
10:15 8,494.38 8,496.91 8,494.38 8,496.43 1,244.3K
10:16 8,496.25 8,496.25 8,489.46 8,489.86 1,407.5K
10:17 8,491.61 8,491.61 8,488.06 8,488.31 1,160.8K
10:18 8,488.40 8,488.40 8,483.08 8,486.35 1,232.3K
10:19 8,485.14 8,486.49 8,485.14 8,485.49 1,812.3K
10:20 8,486.99 8,492.67 8,486.50 8,491.23 1,423.1K
10:21 8,490.34 8,493.10 8,490.21 8,491.70 1,256.1K
10:22 8,492.15 8,494.09 8,491.43 8,491.72 1,164.1K
10:23 8,491.82 8,491.82 8,487.49 8,488.69 1,709.3K
10:24 8,487.96 8,490.20 8,487.66 8,488.82 1,642.7K
10:25 8,489.29 8,491.42 8,489.07 8,489.80 1,385.4K
10:26 8,489.33 8,489.65 8,487.39 8,487.50 1,371.4K
10:27 8,487.70 8,487.70 8,483.99 8,485.40 1,395.4K
10:28 8,484.45 8,484.45 8,480.49 8,481.60 2,085.5K
10:29 8,482.06 8,484.35 8,482.06 8,484.27 1,797.7K
10:30 8,483.52 8,484.16 8,480.87 8,483.18 1,786.7K
10:31 8,484.40 8,487.42 8,484.40 8,487.36 1,359.9K
10:32 8,488.62 8,490.14 8,488.48 8,489.10 1,466.5K
10:33 8,489.20 8,490.70 8,489.20 8,490.44 989.6K
10:34 8,489.62 8,490.97 8,486.92 8,488.14 1,382.3K
10:35 8,488.11 8,488.87 8,484.72 8,484.84 1,199.8K
10:36 8,485.09 8,486.36 8,483.23 8,483.23 1,408.8K
10:37 8,483.19 8,483.40 8,479.72 8,479.94 1,093.2K
10:38 8,480.08 8,482.63 8,480.08 8,481.78 967.7K
10:39 8,481.45 8,486.02 8,480.92 8,485.14 1,202.5K
10:40 8,485.47 8,488.70 8,485.21 8,488.70 1,252.6K
10:41 8,488.43 8,489.97 8,487.34 8,487.34 1,514.5K
10:42 8,487.00 8,487.07 8,483.33 8,483.70 1,398.2K
10:43 8,483.62 8,483.62 8,480.50 8,482.81 1,251.7K
10:44 8,482.98 8,485.73 8,481.49 8,481.74 1,489.4K
10:45 8,482.36 8,482.48 8,477.94 8,477.94 1,319.5K
10:46 8,479.11 8,481.86 8,479.11 8,480.59 1,454.2K
10:47 8,482.59 8,483.37 8,480.89 8,482.39 1,132.0K
10:48 8,482.90 8,484.73 8,482.49 8,484.38 1,007.4K
10:49 8,483.76 8,483.76 8,481.10 8,481.78 907.7K
10:50 8,481.37 8,481.37 8,474.50 8,475.02 965.1K
10:51 8,475.14 8,476.23 8,473.36 8,476.23 1,133.4K
10:52 8,477.60 8,477.60 8,475.69 8,477.39 1,307.0K
10:53 8,477.06 8,478.83 8,477.06 8,478.83 993.7K
10:54 8,478.28 8,481.61 8,478.28 8,481.56 1,066.0K
10:55 8,481.00 8,484.21 8,481.00 8,483.84 965.8K
10:56 8,482.35 8,482.35 8,478.38 8,479.53 1,003.8K
10:57 8,478.82 8,480.72 8,478.82 8,479.40 1,116.0K
10:58 8,478.61 8,478.91 8,477.58 8,477.93 719.3K
10:59 8,478.56 8,480.72 8,478.56 8,480.25 1,453.5K
11:00 8,479.79 8,479.94 8,477.59 8,478.72 1,418.4K
11:01 8,478.21 8,478.21 8,475.63 8,475.95 1,230.4K
11:02 8,476.38 8,476.56 8,474.61 8,474.74 909.0K
11:03 8,475.39 8,478.69 8,475.39 8,476.00 947.0K
11:04 8,476.33 8,476.80 8,474.08 8,474.08 870.1K
11:05 8,475.36 8,475.36 8,471.06 8,471.27 1,001.8K
11:06 8,471.14 8,472.10 8,470.58 8,471.80 806.6K
11:07 8,471.88 8,473.44 8,469.64 8,470.64 1,155.9K
11:08 8,470.84 8,471.19 8,470.52 8,470.70 683.3K
11:09 8,470.49 8,472.87 8,470.08 8,472.87 843.9K
11:10 8,473.12 8,473.89 8,468.59 8,469.14 937.9K
11:11 8,469.62 8,472.49 8,469.38 8,472.49 763.4K
11:12 8,471.52 8,474.56 8,471.52 8,474.18 636.4K
11:13 8,474.70 8,475.96 8,474.22 8,475.98 944.3K
11:14 8,476.09 8,479.54 8,475.85 8,478.85 1,098.7K
11:15 8,478.31 8,478.31 8,474.83 8,476.04 972.1K
11:16 8,475.65 8,477.92 8,475.36 8,477.90 1,666.6K
11:17 8,478.02 8,478.02 8,476.35 8,477.00 852.3K
11:18 8,477.53 8,479.02 8,473.40 8,473.40 981.3K
11:19 8,473.95 8,475.33 8,473.48 8,474.44 1,134.5K
11:20 8,474.26 8,476.70 8,474.26 8,475.06 903.0K
11:21 8,474.48 8,475.31 8,474.07 8,475.24 1,160.2K
11:22 8,473.85 8,475.13 8,473.25 8,473.25 617.1K
11:23 8,473.31 8,473.31 8,470.52 8,470.59 821.1K
11:24 8,470.72 8,471.34 8,467.55 8,467.76 860.0K
11:25 8,468.55 8,468.88 8,464.77 8,466.08 809.1K
11:26 8,465.82 8,466.96 8,464.62 8,464.99 990.6K
11:27 8,465.37 8,465.47 8,463.48 8,463.48 646.6K
11:28 8,462.98 8,463.41 8,461.36 8,462.21 880.2K
11:29 8,462.19 8,464.50 8,462.19 8,463.98 682.7K
11:30 8,464.86 8,469.00 8,464.46 8,467.87 686.5K
11:31 8,467.42 8,467.98 8,466.70 8,467.53 506.2K
11:32 8,467.34 8,467.99 8,465.63 8,466.71 647.1K
11:33 8,467.06 8,468.76 8,467.06 8,468.76 808.0K
11:34 8,468.33 8,469.61 8,466.87 8,467.83 1,410.8K
11:35 8,468.89 8,470.70 8,468.52 8,470.70 900.2K
11:36 8,469.62 8,469.62 8,466.72 8,466.72 1,117.9K
11:37 8,466.20 8,467.15 8,465.91 8,466.88 1,072.5K
11:38 8,466.93 8,467.71 8,464.53 8,464.73 1,085.7K
11:39 8,464.64 8,464.64 8,462.74 8,462.98 1,081.1K
11:40 8,461.98 8,464.45 8,461.98 8,464.45 904.7K
11:41 8,464.58 8,464.58 8,463.16 8,463.34 961.3K
11:42 8,463.87 8,464.23 8,462.02 8,464.23 2,248.4K
11:43 8,463.42 8,466.57 8,463.42 8,466.57 845.0K
11:44 8,466.27 8,467.55 8,466.12 8,467.13 747.3K
11:45 8,466.91 8,470.97 8,466.91 8,470.36 798.5K
11:46 8,470.88 8,472.61 8,469.10 8,469.38 766.3K
11:47 8,469.15 8,471.93 8,469.03 8,471.93 514.7K
11:48 8,471.20 8,473.16 8,471.13 8,473.22 1,261.3K
11:49 8,472.93 8,475.00 8,472.33 8,475.00 734.1K
11:50 8,475.35 8,475.35 8,472.40 8,473.98 832.0K
11:51 8,474.46 8,475.30 8,472.86 8,475.34 1,214.9K
11:52 8,475.59 8,476.09 8,474.66 8,474.66 1,194.0K
11:53 8,475.16 8,475.31 8,472.38 8,474.70 808.9K
11:54 8,474.16 8,474.96 8,471.72 8,473.23 769.5K
11:55 8,473.39 8,474.82 8,473.39 8,474.65 698.6K
11:56 8,474.48 8,479.19 8,474.48 8,478.74 846.6K
11:57 8,478.90 8,479.09 8,477.19 8,477.19 1,019.9K
11:58 8,476.62 8,480.27 8,476.62 8,479.71 1,152.5K
11:59 8,479.28 8,480.49 8,478.46 8,478.46 901.5K
12:00 8,479.50 8,481.41 8,477.58 8,478.01 1,348.5K
12:01 8,478.40 8,481.42 8,478.40 8,480.95 665.0K
12:02 8,481.21 8,483.97 8,481.21 8,482.83 707.0K
12:03 8,483.12 8,484.58 8,483.12 8,484.58 822.3K
12:04 8,485.04 8,485.76 8,482.92 8,482.92 641.9K
12:05 8,483.01 8,485.49 8,483.01 8,484.16 601.3K
12:06 8,483.91 8,484.06 8,481.07 8,481.07 667.7K
12:07 8,480.52 8,482.19 8,480.52 8,482.19 508.2K
12:08 8,481.65 8,483.08 8,480.96 8,480.96 539.5K
12:09 8,479.29 8,480.83 8,478.73 8,479.96 546.0K
12:10 8,480.08 8,480.84 8,479.64 8,480.20 721.0K
12:11 8,480.13 8,480.13 8,478.89 8,478.94 646.3K
12:12 8,479.80 8,479.85 8,478.72 8,479.36 458.9K
12:13 8,479.42 8,480.07 8,478.68 8,479.92 516.0K
12:14 8,479.39 8,479.39 8,476.66 8,476.81 1,378.7K
12:15 8,476.50 8,477.87 8,476.24 8,477.02 511.4K
12:16 8,477.17 8,478.90 8,477.17 8,478.90 600.7K
12:17 8,479.10 8,479.55 8,477.97 8,478.06 1,997.2K
12:18 8,477.59 8,479.52 8,476.54 8,479.52 756.5K
12:19 8,479.47 8,480.25 8,479.47 8,479.70 500.0K
12:20 8,479.81 8,481.85 8,479.57 8,481.62 656.4K
12:21 8,481.54 8,484.06 8,481.54 8,483.93 610.5K
12:22 8,483.82 8,484.69 8,483.64 8,484.37 663.1K
12:23 8,484.58 8,485.76 8,484.24 8,485.25 720.7K
12:24 8,486.01 8,487.94 8,486.01 8,487.65 664.5K
12:25 8,487.40 8,487.97 8,487.11 8,487.18 611.6K
12:26 8,486.98 8,487.15 8,484.69 8,485.26 491.2K
12:27 8,485.06 8,486.64 8,485.06 8,485.29 588.4K
12:28 8,485.61 8,487.33 8,485.61 8,486.96 504.8K
12:29 8,486.51 8,488.55 8,486.51 8,488.55 750.3K
12:30 8,488.66 8,488.82 8,487.73 8,487.91 684.3K
12:31 8,487.90 8,489.11 8,487.43 8,487.43 810.1K
12:32 8,487.00 8,488.00 8,486.42 8,487.14 491.2K
12:33 8,487.37 8,488.86 8,486.41 8,486.82 547.4K
12:34 8,486.56 8,486.56 8,482.98 8,482.98 880.3K
12:35 8,482.49 8,484.14 8,481.71 8,484.14 591.9K
12:36 8,483.57 8,483.57 8,481.63 8,482.69 579.5K
12:37 8,482.99 8,483.08 8,481.96 8,482.42 640.6K
12:38 8,482.62 8,482.62 8,479.32 8,479.84 632.7K
12:39 8,479.56 8,480.82 8,479.07 8,479.07 757.8K
12:40 8,478.48 8,478.92 8,475.27 8,476.17 664.8K
12:41 8,476.42 8,477.71 8,475.09 8,475.56 707.8K
12:42 8,476.14 8,479.85 8,476.14 8,479.85 622.9K
12:43 8,480.06 8,480.24 8,478.93 8,479.19 722.0K
12:44 8,479.50 8,482.18 8,479.50 8,481.41 454.5K
12:45 8,481.09 8,481.09 8,477.52 8,477.78 703.2K
12:46 8,476.78 8,476.78 8,474.66 8,474.91 491.2K
12:47 8,475.10 8,477.68 8,475.10 8,477.68 397.7K
12:48 8,477.45 8,478.78 8,477.45 8,478.82 500.1K
12:49 8,478.63 8,479.83 8,478.63 8,479.81 374.3K
12:50 8,479.53 8,481.56 8,479.53 8,481.56 630.8K
12:51 8,482.00 8,484.30 8,481.51 8,483.69 1,628.5K
12:52 8,483.43 8,483.55 8,482.45 8,483.08 906.7K
12:53 8,483.44 8,484.06 8,482.54 8,482.54 829.6K
12:54 8,482.27 8,483.17 8,481.59 8,482.60 1,047.9K
12:55 8,482.61 8,483.45 8,481.78 8,481.97 927.2K
12:56 8,482.21 8,482.54 8,481.20 8,481.20 628.6K
12:57 8,481.22 8,481.31 8,478.76 8,478.76 962.0K
12:58 8,478.18 8,478.57 8,477.61 8,477.64 574.0K
12:59 8,477.81 8,478.24 8,477.00 8,477.00 594.8K
13:00 8,477.05 8,478.75 8,476.93 8,478.02 1,162.5K
13:01 8,477.44 8,479.44 8,477.44 8,478.25 958.2K
13:02 8,479.24 8,479.43 8,477.47 8,478.42 748.7K
13:03 8,478.52 8,479.98 8,478.52 8,478.94 1,183.5K
13:04 8,478.34 8,478.82 8,478.34 8,478.73 774.5K
13:05 8,478.88 8,479.56 8,478.88 8,478.90 537.8K
13:06 8,477.97 8,477.97 8,476.96 8,477.31 587.5K
13:07 8,476.82 8,477.62 8,476.28 8,477.53 1,400.3K
13:08 8,477.89 8,478.62 8,476.51 8,478.09 908.9K
13:09 8,478.11 8,478.11 8,476.65 8,476.82 1,463.6K
13:10 8,477.74 8,477.74 8,474.89 8,475.01 972.4K
13:11 8,475.46 8,476.25 8,475.22 8,475.73 653.7K
13:12 8,475.54 8,477.79 8,475.54 8,477.48 421.1K
13:13 8,476.98 8,478.09 8,476.83 8,478.09 386.6K
13:14 8,479.05 8,480.06 8,478.45 8,480.11 409.3K
13:15 8,479.67 8,479.95 8,477.94 8,477.94 538.4K
13:16 8,477.94 8,480.58 8,477.78 8,479.74 609.5K
13:17 8,480.09 8,480.09 8,479.11 8,479.99 738.0K
13:18 8,479.53 8,480.22 8,479.43 8,479.55 780.6K
13:19 8,479.50 8,479.97 8,479.25 8,479.26 654.7K
13:20 8,479.42 8,481.26 8,479.42 8,479.75 640.5K
13:21 8,480.63 8,480.63 8,477.45 8,477.57 664.6K
13:22 8,477.49 8,478.36 8,477.32 8,477.76 679.7K
13:23 8,477.61 8,479.53 8,477.61 8,479.53 866.7K
13:24 8,479.34 8,479.37 8,478.72 8,478.72 560.4K
13:25 8,479.10 8,479.58 8,477.41 8,478.25 674.8K
13:26 8,478.44 8,478.44 8,476.99 8,477.91 680.5K
13:27 8,478.09 8,478.42 8,476.90 8,477.56 1,510.1K
13:28 8,477.24 8,477.99 8,476.54 8,477.99 1,077.6K
13:29 8,477.58 8,478.94 8,477.58 8,478.61 1,144.1K
13:30 8,478.52 8,480.95 8,478.52 8,480.97 585.9K
13:31 8,480.70 8,481.14 8,480.32 8,481.14 990.6K
13:32 8,481.21 8,481.98 8,480.55 8,481.79 778.2K
13:33 8,482.23 8,483.69 8,482.23 8,482.62 956.3K
13:34 8,482.80 8,485.35 8,482.57 8,484.63 1,167.2K
13:35 8,484.47 8,484.62 8,483.11 8,483.68 818.5K
13:36 8,484.00 8,487.77 8,484.00 8,487.71 881.5K
13:37 8,489.86 8,492.08 8,489.86 8,492.03 930.6K
13:38 8,492.11 8,492.11 8,491.15 8,491.87 805.8K
13:39 8,492.09 8,493.38 8,491.90 8,492.76 1,057.1K
13:40 8,493.46 8,494.04 8,491.02 8,491.02 784.8K
13:41 8,491.33 8,493.79 8,491.33 8,493.79 793.0K
13:42 8,493.53 8,493.53 8,491.96 8,493.02 575.6K
13:43 8,492.67 8,492.96 8,491.03 8,491.03 813.1K
13:44 8,490.86 8,491.68 8,486.92 8,487.65 644.1K
13:45 8,487.73 8,488.22 8,486.82 8,487.58 698.0K
13:46 8,487.20 8,487.20 8,485.13 8,485.10 950.4K
13:47 8,485.31 8,485.73 8,484.72 8,485.29 593.3K
13:48 8,484.96 8,485.65 8,483.68 8,483.82 536.4K
13:49 8,483.86 8,486.38 8,483.86 8,486.38 981.4K
13:50 8,485.78 8,487.60 8,485.74 8,486.87 1,184.2K
13:51 8,486.00 8,486.00 8,482.31 8,482.40 957.4K
13:52 8,483.93 8,485.64 8,483.93 8,485.21 1,140.1K
13:53 8,484.85 8,485.47 8,483.69 8,483.87 1,126.9K
13:54 8,484.01 8,484.90 8,484.01 8,484.54 657.0K
13:55 8,484.61 8,484.73 8,483.76 8,484.02 977.6K
13:56 8,483.78 8,483.78 8,481.80 8,482.39 1,063.7K
13:57 8,481.38 8,481.38 8,479.49 8,480.93 714.0K
13:58 8,481.61 8,484.20 8,481.61 8,483.37 689.0K
13:59 8,483.41 8,487.80 8,483.41 8,486.97 1,719.4K
14:00 8,497.32 8,504.26 8,493.34 8,493.34 3,073.4K
14:01 8,493.91 8,493.91 8,487.53 8,489.81 1,351.6K
14:02 8,495.45 8,501.24 8,493.15 8,501.24 1,735.6K
14:03 8,499.86 8,506.80 8,499.86 8,502.86 1,989.1K
14:04 8,502.21 8,503.20 8,494.88 8,498.84 2,611.0K
14:05 8,498.47 8,498.47 8,494.02 8,496.27 2,109.3K
14:06 8,492.76 8,492.76 8,485.09 8,485.97 2,223.3K
14:07 8,484.36 8,489.51 8,484.36 8,485.86 1,557.6K
14:08 8,485.52 8,487.28 8,482.97 8,487.28 1,431.8K
14:09 8,487.38 8,488.83 8,476.78 8,476.78 1,705.7K
14:10 8,476.61 8,478.08 8,467.98 8,468.33 1,713.3K
14:11 8,468.74 8,474.80 8,468.74 8,469.28 1,696.4K
14:12 8,469.60 8,471.28 8,459.73 8,462.10 2,154.2K
14:13 8,460.38 8,461.09 8,451.31 8,451.31 2,356.3K
14:14 8,452.82 8,453.91 8,443.00 8,443.00 2,171.2K
14:15 8,437.77 8,445.89 8,435.01 8,444.99 2,699.0K
14:16 8,445.78 8,448.42 8,441.58 8,447.68 1,826.2K
14:17 8,448.48 8,456.40 8,448.13 8,448.13 1,712.8K
14:18 8,447.33 8,457.56 8,447.33 8,457.26 1,410.4K
14:19 8,457.50 8,458.70 8,455.60 8,456.09 1,148.5K
14:20 8,457.57 8,460.08 8,450.40 8,453.36 1,436.6K
14:21 8,451.65 8,454.17 8,444.92 8,454.17 1,420.2K
14:22 8,455.62 8,468.68 8,455.62 8,468.29 1,478.8K
14:23 8,468.88 8,473.80 8,466.09 8,473.80 1,134.2K
14:24 8,473.31 8,475.21 8,472.87 8,473.99 855.3K
14:25 8,473.31 8,474.09 8,470.81 8,471.66 1,177.9K
14:26 8,471.52 8,478.21 8,471.52 8,476.02 971.3K
14:27 8,476.34 8,484.24 8,471.78 8,484.11 1,099.4K
14:28 8,483.92 8,487.05 8,483.92 8,486.73 844.4K
14:29 8,486.61 8,489.15 8,485.55 8,488.65 861.6K
14:30 8,489.76 8,491.86 8,479.92 8,482.25 1,104.8K
14:31 8,482.83 8,482.83 8,476.13 8,476.13 837.7K
14:32 8,476.76 8,476.76 8,463.85 8,464.61 1,373.1K
14:33 8,462.19 8,472.04 8,460.03 8,472.04 1,212.9K
14:34 8,471.11 8,471.11 8,462.84 8,462.84 858.0K
14:35 8,464.21 8,467.08 8,455.35 8,467.08 1,403.8K
14:36 8,467.07 8,477.37 8,467.07 8,467.29 1,136.7K
14:37 8,466.40 8,469.61 8,460.05 8,465.45 1,157.3K
14:38 8,465.27 8,470.45 8,462.24 8,463.72 1,061.6K
14:39 8,463.98 8,463.98 8,454.53 8,455.68 1,163.2K
14:40 8,451.67 8,462.81 8,450.72 8,461.71 1,475.4K
14:41 8,455.57 8,467.43 8,455.57 8,463.35 1,121.2K
14:42 8,461.03 8,461.03 8,447.55 8,450.49 1,431.5K
14:43 8,452.14 8,454.53 8,445.05 8,452.88 1,285.1K
14:44 8,455.18 8,456.06 8,448.76 8,454.07 914.0K
14:45 8,454.88 8,454.88 8,441.86 8,441.86 1,411.3K
14:46 8,440.96 8,441.52 8,436.30 8,441.17 1,902.8K
14:47 8,438.48 8,452.25 8,436.82 8,451.68 1,390.2K
14:48 8,452.14 8,466.34 8,451.53 8,463.08 1,602.1K
14:49 8,464.30 8,464.57 8,457.40 8,461.91 1,087.2K
14:50 8,459.99 8,467.04 8,457.23 8,461.04 1,350.9K
14:51 8,460.99 8,460.99 8,455.01 8,455.01 1,166.4K
14:52 8,453.70 8,455.25 8,446.12 8,447.25 1,265.4K
14:53 8,446.31 8,446.31 8,440.96 8,441.08 1,466.1K
14:54 8,439.52 8,442.96 8,437.02 8,442.24 2,460.3K
14:55 8,445.05 8,459.24 8,445.05 8,456.32 1,774.1K
14:56 8,454.66 8,465.03 8,454.66 8,464.15 1,347.5K
14:57 8,464.74 8,471.29 8,464.74 8,469.73 1,208.2K
14:58 8,473.11 8,480.84 8,472.00 8,480.84 1,553.3K
14:59 8,482.12 8,487.00 8,478.50 8,487.00 1,500.9K
15:00 8,487.58 8,496.82 8,484.70 8,492.71 1,903.2K
15:01 8,494.21 8,508.76 8,488.55 8,508.76 1,830.5K
15:02 8,508.16 8,508.37 8,502.30 8,502.92 1,412.7K
15:03 8,502.06 8,504.32 8,499.27 8,504.32 1,145.5K
15:04 8,505.61 8,511.13 8,505.61 8,509.32 1,259.1K
15:05 8,514.93 8,520.65 8,509.54 8,517.49 1,771.4K
15:06 8,517.64 8,520.05 8,514.17 8,520.05 1,526.8K
15:07 8,521.53 8,523.48 8,519.68 8,523.48 1,367.8K
15:08 8,526.88 8,530.48 8,526.42 8,526.67 1,625.2K
15:09 8,525.41 8,525.41 8,516.68 8,522.15 1,641.7K
15:10 8,522.90 8,531.73 8,522.90 8,525.73 1,742.1K
15:11 8,524.35 8,524.35 8,516.11 8,520.95 1,319.0K
15:12 8,518.14 8,519.59 8,514.48 8,516.59 1,064.2K
15:13 8,514.23 8,514.23 8,505.35 8,505.35 1,123.9K
15:14 8,501.68 8,505.10 8,501.08 8,504.51 1,472.8K
15:15 8,506.06 8,516.95 8,506.06 8,515.54 1,390.9K
15:16 8,516.84 8,520.32 8,512.11 8,520.32 1,563.1K
15:17 8,519.96 8,524.99 8,519.96 8,523.98 1,313.9K
15:18 8,525.03 8,527.29 8,517.55 8,517.55 1,334.6K
15:19 8,516.19 8,518.34 8,510.88 8,518.22 1,255.5K
15:20 8,517.88 8,523.46 8,514.96 8,523.46 1,577.0K
15:21 8,523.37 8,528.21 8,521.29 8,521.33 1,468.5K
15:22 8,520.92 8,525.86 8,520.56 8,521.67 990.2K
15:23 8,521.98 8,528.68 8,521.98 8,528.68 1,133.8K
15:24 8,528.13 8,537.69 8,528.13 8,534.00 1,639.3K
15:25 8,534.96 8,537.35 8,532.27 8,532.27 1,512.2K
15:26 8,531.71 8,537.41 8,531.71 8,537.44 1,479.7K
15:27 8,536.62 8,540.57 8,533.92 8,540.57 1,325.9K
15:28 8,542.18 8,543.65 8,540.70 8,543.26 1,868.0K
15:29 8,543.59 8,543.80 8,540.70 8,540.70 1,816.0K
15:30 8,538.10 8,543.83 8,536.65 8,539.81 1,938.5K
15:31 8,538.96 8,539.42 8,534.21 8,534.77 1,512.4K
15:32 8,534.96 8,535.24 8,531.57 8,534.60 1,328.9K
15:33 8,534.33 8,534.97 8,528.01 8,528.22 1,539.0K
15:34 8,527.45 8,527.45 8,523.16 8,526.55 1,101.8K
15:35 8,531.14 8,533.97 8,529.77 8,533.78 1,481.6K
15:36 8,532.85 8,537.23 8,531.75 8,534.44 1,462.2K
15:37 8,534.81 8,536.94 8,528.37 8,528.37 1,496.2K
15:38 8,527.65 8,533.25 8,527.23 8,531.10 1,129.2K
15:39 8,531.26 8,532.19 8,526.17 8,526.17 1,272.0K
15:40 8,525.25 8,527.71 8,521.58 8,525.20 1,299.9K
15:41 8,525.35 8,525.93 8,521.83 8,523.49 1,473.2K
15:42 8,523.12 8,530.21 8,521.95 8,529.71 1,259.7K
15:43 8,528.74 8,529.00 8,525.54 8,528.44 1,143.9K
15:44 8,529.01 8,530.12 8,524.93 8,525.15 1,415.3K
15:45 8,523.42 8,524.62 8,518.70 8,518.70 1,371.7K
15:46 8,517.97 8,518.53 8,516.97 8,517.83 1,349.2K
15:47 8,515.77 8,521.70 8,515.77 8,521.32 1,574.9K
15:48 8,523.66 8,523.66 8,515.72 8,517.75 1,392.2K
15:49 8,517.83 8,521.20 8,517.73 8,521.20 1,140.5K
15:50 8,525.61 8,526.44 8,519.59 8,526.19 2,380.7K
15:51 8,526.41 8,526.41 8,513.67 8,513.67 1,938.4K
15:52 8,513.28 8,513.28 8,510.91 8,512.28 1,941.7K
15:53 8,511.91 8,513.28 8,509.76 8,510.77 1,696.5K
15:54 8,511.10 8,515.96 8,511.10 8,515.96 2,569.2K
15:55 8,518.74 8,524.41 8,517.69 8,517.69 3,735.8K
15:56 8,521.35 8,521.35 8,508.96 8,508.96 2,907.2K
15:57 8,510.22 8,511.27 8,507.76 8,509.19 3,832.9K
15:58 8,512.56 8,513.21 8,510.49 8,510.49 4,467.0K
15:59 8,512.56 8,516.50 8,508.42 8,516.50 70,875.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available