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 8,608.70 8,612.30 8,600.81 8,602.70 12,654.6K
09:31 8,602.55 8,608.68 8,602.15 8,608.68 2,079.2K
09:32 8,606.39 8,609.25 8,595.92 8,596.29 3,077.4K
09:33 8,593.98 8,593.98 8,582.23 8,587.19 1,973.8K
09:34 8,584.39 8,586.20 8,581.48 8,581.48 2,009.5K
09:35 8,586.68 8,586.68 8,575.29 8,582.33 2,133.4K
09:36 8,580.48 8,580.48 8,567.97 8,569.58 2,364.0K
09:37 8,566.87 8,567.30 8,560.83 8,561.54 2,355.7K
09:38 8,564.27 8,566.13 8,560.60 8,562.48 2,542.6K
09:39 8,566.72 8,570.25 8,562.87 8,562.94 2,448.8K
09:40 8,561.74 8,566.61 8,561.74 8,566.61 2,884.0K
09:41 8,566.41 8,566.41 8,559.48 8,559.48 2,399.7K
09:42 8,558.60 8,565.19 8,558.60 8,564.13 2,192.4K
09:43 8,564.55 8,570.10 8,564.55 8,568.28 2,025.2K
09:44 8,560.68 8,565.17 8,559.53 8,564.85 2,127.0K
09:45 8,564.12 8,571.32 8,564.12 8,565.88 2,161.1K
09:46 8,567.91 8,575.04 8,567.02 8,567.69 1,867.3K
09:47 8,567.40 8,567.40 8,562.51 8,563.11 1,681.4K
09:48 8,562.36 8,562.61 8,559.67 8,561.60 2,120.7K
09:49 8,560.57 8,561.78 8,555.58 8,555.58 1,903.3K
09:50 8,554.14 8,554.91 8,547.87 8,548.45 2,359.5K
09:51 8,549.34 8,549.50 8,539.63 8,539.63 2,337.7K
09:52 8,541.33 8,546.59 8,541.33 8,546.03 2,267.2K
09:53 8,545.30 8,549.57 8,541.33 8,546.28 1,784.0K
09:54 8,545.46 8,546.35 8,541.50 8,541.50 1,897.7K
09:55 8,541.66 8,544.38 8,541.37 8,542.70 1,769.2K
09:56 8,541.90 8,544.21 8,538.40 8,538.40 1,391.5K
09:57 8,538.33 8,543.39 8,538.33 8,541.16 1,607.8K
09:58 8,542.33 8,544.67 8,542.33 8,542.72 1,307.2K
09:59 8,544.08 8,549.21 8,544.08 8,546.55 1,351.2K
10:00 8,542.04 8,544.16 8,541.55 8,544.09 2,274.0K
10:01 8,543.70 8,548.30 8,543.70 8,548.16 1,526.8K
10:02 8,547.30 8,551.09 8,546.72 8,551.09 1,349.1K
10:03 8,550.88 8,561.62 8,549.75 8,561.62 1,354.0K
10:04 8,561.38 8,565.02 8,559.75 8,564.00 1,372.9K
10:05 8,564.10 8,564.10 8,552.67 8,552.67 1,494.7K
10:06 8,553.26 8,553.81 8,550.51 8,551.10 1,543.0K
10:07 8,552.55 8,555.05 8,551.70 8,555.05 1,066.3K
10:08 8,556.24 8,558.01 8,553.51 8,553.51 1,293.7K
10:09 8,552.54 8,553.04 8,550.25 8,551.19 1,233.0K
10:10 8,552.31 8,552.91 8,549.88 8,550.69 919.0K
10:11 8,550.85 8,550.85 8,544.54 8,546.83 1,454.5K
10:12 8,547.45 8,548.03 8,543.21 8,544.45 1,095.6K
10:13 8,544.08 8,547.24 8,544.08 8,547.24 1,153.7K
10:14 8,546.81 8,550.76 8,546.03 8,549.40 1,207.5K
10:15 8,548.58 8,548.58 8,544.24 8,547.60 1,143.0K
10:16 8,548.27 8,555.10 8,548.27 8,555.10 1,519.2K
10:17 8,555.40 8,557.57 8,554.26 8,557.16 966.7K
10:18 8,557.13 8,558.50 8,556.09 8,556.09 1,045.1K
10:19 8,556.97 8,558.88 8,556.13 8,556.13 1,255.0K
10:20 8,555.94 8,557.33 8,553.81 8,553.81 1,265.0K
10:21 8,554.00 8,554.36 8,552.77 8,553.24 1,121.5K
10:22 8,553.03 8,554.38 8,552.43 8,554.38 833.5K
10:23 8,553.73 8,555.80 8,552.49 8,553.46 1,080.3K
10:24 8,552.07 8,552.97 8,550.02 8,551.35 1,207.6K
10:25 8,551.76 8,554.98 8,551.76 8,554.67 906.2K
10:26 8,554.61 8,554.61 8,551.30 8,551.40 1,097.9K
10:27 8,552.03 8,552.72 8,550.76 8,551.72 944.6K
10:28 8,552.04 8,553.72 8,550.99 8,553.72 1,255.6K
10:29 8,553.79 8,556.53 8,553.79 8,556.43 1,088.1K
10:30 8,555.43 8,557.99 8,555.34 8,557.68 1,155.3K
10:31 8,559.17 8,563.35 8,559.17 8,563.21 2,677.5K
10:32 8,565.28 8,565.55 8,559.43 8,559.50 1,365.2K
10:33 8,559.25 8,559.75 8,555.85 8,556.62 1,501.4K
10:34 8,556.00 8,558.53 8,555.71 8,557.65 1,131.6K
10:35 8,558.30 8,561.41 8,557.61 8,560.59 1,331.0K
10:36 8,560.73 8,564.23 8,560.73 8,563.99 1,390.1K
10:37 8,563.84 8,564.92 8,560.02 8,560.02 1,398.3K
10:38 8,561.11 8,561.11 8,557.58 8,557.58 1,156.8K
10:39 8,557.65 8,558.48 8,557.08 8,558.10 986.2K
10:40 8,558.00 8,558.28 8,554.26 8,554.58 1,350.2K
10:41 8,554.56 8,555.39 8,550.49 8,550.49 1,411.4K
10:42 8,551.08 8,554.21 8,551.08 8,552.24 1,516.6K
10:43 8,552.16 8,556.31 8,552.16 8,552.63 982.1K
10:44 8,553.22 8,555.45 8,552.81 8,555.37 1,507.0K
10:45 8,554.49 8,557.45 8,554.49 8,556.08 1,285.4K
10:46 8,556.99 8,559.40 8,556.99 8,558.61 1,383.3K
10:47 8,558.70 8,560.62 8,558.42 8,559.50 1,568.7K
10:48 8,559.59 8,560.47 8,558.96 8,559.43 1,207.2K
10:49 8,560.05 8,561.16 8,560.05 8,560.23 1,099.3K
10:50 8,560.63 8,560.63 8,557.53 8,557.45 1,121.9K
10:51 8,557.36 8,563.26 8,557.36 8,563.26 1,164.1K
10:52 8,563.84 8,563.84 8,562.55 8,563.15 1,406.9K
10:53 8,563.16 8,563.16 8,559.90 8,559.88 1,263.1K
10:54 8,559.88 8,559.88 8,553.05 8,553.05 1,602.6K
10:55 8,553.07 8,553.07 8,551.10 8,551.41 1,005.7K
10:56 8,551.19 8,551.19 8,548.66 8,549.64 1,884.1K
10:57 8,549.28 8,549.60 8,547.23 8,547.23 1,011.3K
10:58 8,547.52 8,553.49 8,547.52 8,553.34 878.5K
10:59 8,552.69 8,552.69 8,550.17 8,550.58 1,154.4K
11:00 8,549.93 8,558.86 8,549.80 8,556.44 1,374.8K
11:01 8,555.16 8,555.98 8,554.01 8,555.98 1,471.8K
11:02 8,556.09 8,556.09 8,553.17 8,553.17 897.0K
11:03 8,552.60 8,554.08 8,552.60 8,553.58 1,256.5K
11:04 8,553.83 8,553.83 8,551.54 8,551.78 1,258.6K
11:05 8,551.99 8,555.55 8,551.99 8,555.09 969.0K
11:06 8,554.98 8,556.15 8,552.93 8,554.33 1,088.5K
11:07 8,554.95 8,556.16 8,554.50 8,554.64 1,368.9K
11:08 8,555.53 8,557.62 8,555.53 8,556.30 1,415.2K
11:09 8,555.73 8,556.12 8,553.94 8,553.94 1,641.3K
11:10 8,553.90 8,555.04 8,550.92 8,552.51 2,073.9K
11:11 8,552.87 8,552.87 8,550.62 8,550.82 1,328.2K
11:12 8,549.42 8,550.75 8,548.89 8,548.89 1,155.3K
11:13 8,548.59 8,552.07 8,548.59 8,550.26 956.8K
11:14 8,550.26 8,550.26 8,547.95 8,547.95 1,072.7K
11:15 8,547.67 8,549.69 8,547.67 8,549.69 1,042.4K
11:16 8,551.34 8,552.93 8,551.34 8,552.86 1,534.0K
11:17 8,552.51 8,555.08 8,552.33 8,553.64 1,783.3K
11:18 8,552.84 8,552.97 8,550.86 8,552.46 986.8K
11:19 8,552.34 8,557.30 8,552.34 8,557.13 1,017.7K
11:20 8,556.66 8,558.52 8,556.52 8,558.52 1,045.4K
11:21 8,559.44 8,559.53 8,556.83 8,556.83 1,032.0K
11:22 8,557.04 8,559.96 8,557.04 8,559.97 1,135.1K
11:23 8,559.58 8,560.39 8,558.47 8,558.55 1,507.5K
11:24 8,558.05 8,559.35 8,557.35 8,557.51 1,097.3K
11:25 8,557.94 8,558.57 8,554.45 8,555.15 1,045.1K
11:26 8,555.69 8,556.72 8,554.88 8,554.88 1,311.6K
11:27 8,554.83 8,555.49 8,550.46 8,550.46 1,175.3K
11:28 8,550.83 8,553.22 8,550.83 8,551.95 935.5K
11:29 8,552.69 8,553.08 8,550.47 8,551.85 1,077.9K
11:30 8,551.03 8,551.03 8,548.47 8,549.53 1,050.9K
11:31 8,548.52 8,548.52 8,545.27 8,545.60 986.2K
11:32 8,546.49 8,546.49 8,544.54 8,544.54 750.2K
11:33 8,544.99 8,544.99 8,541.25 8,541.51 1,125.3K
11:34 8,540.78 8,541.78 8,540.78 8,541.84 1,220.6K
11:35 8,541.76 8,542.72 8,540.74 8,541.46 1,243.2K
11:36 8,541.54 8,541.89 8,540.72 8,540.94 882.9K
11:37 8,540.69 8,543.45 8,540.33 8,543.45 996.1K
11:38 8,542.24 8,542.24 8,538.35 8,538.35 812.6K
11:39 8,539.06 8,540.99 8,539.06 8,540.40 852.3K
11:40 8,540.14 8,541.83 8,539.15 8,540.85 913.5K
11:41 8,540.61 8,540.61 8,535.61 8,535.61 1,218.5K
11:42 8,535.93 8,540.36 8,535.93 8,538.43 1,391.4K
11:43 8,538.74 8,538.79 8,535.94 8,536.84 1,022.5K
11:44 8,536.80 8,538.58 8,536.80 8,537.09 841.9K
11:45 8,537.03 8,537.47 8,535.08 8,535.08 1,405.9K
11:46 8,535.66 8,535.66 8,529.20 8,529.20 1,386.1K
11:47 8,530.99 8,533.14 8,528.53 8,528.53 1,293.2K
11:48 8,529.05 8,529.05 8,525.89 8,526.01 1,308.7K
11:49 8,525.48 8,527.55 8,525.07 8,525.07 1,554.1K
11:50 8,525.61 8,525.98 8,520.03 8,520.32 1,581.1K
11:51 8,520.81 8,521.65 8,519.92 8,520.48 1,128.3K
11:52 8,520.71 8,520.71 8,518.20 8,519.05 1,017.7K
11:53 8,518.61 8,525.71 8,518.61 8,523.62 1,660.4K
11:54 8,522.41 8,523.69 8,520.88 8,521.43 963.4K
11:55 8,522.28 8,522.28 8,517.68 8,517.71 781.7K
11:56 8,517.47 8,517.47 8,513.76 8,513.90 1,117.2K
11:57 8,514.49 8,519.95 8,514.49 8,519.90 1,671.0K
11:58 8,521.02 8,521.02 8,510.09 8,510.40 1,455.4K
11:59 8,510.75 8,510.90 8,508.38 8,508.38 1,096.9K
12:00 8,508.63 8,509.68 8,507.81 8,508.06 1,595.0K
12:01 8,508.24 8,513.36 8,508.24 8,511.40 1,229.0K
12:02 8,508.68 8,509.17 8,506.49 8,508.44 1,339.1K
12:03 8,507.98 8,509.72 8,506.97 8,509.29 984.4K
12:04 8,508.87 8,509.38 8,508.14 8,508.10 848.5K
12:05 8,509.47 8,510.30 8,506.99 8,506.99 970.2K
12:06 8,506.71 8,508.92 8,504.29 8,504.73 1,319.5K
12:07 8,505.52 8,507.06 8,502.90 8,503.68 776.6K
12:08 8,504.10 8,506.18 8,496.26 8,496.26 1,589.7K
12:09 8,497.96 8,500.73 8,495.06 8,495.06 1,575.4K
12:10 8,495.89 8,496.15 8,492.87 8,492.87 997.8K
12:11 8,493.30 8,495.48 8,493.30 8,494.52 761.2K
12:12 8,492.83 8,492.83 8,488.05 8,488.50 1,269.6K
12:13 8,488.38 8,496.59 8,487.43 8,495.29 1,176.5K
12:14 8,494.06 8,499.24 8,493.89 8,499.23 1,073.4K
12:15 8,499.06 8,499.06 8,494.86 8,495.21 842.8K
12:16 8,495.02 8,500.17 8,494.64 8,498.30 1,223.8K
12:17 8,498.45 8,501.45 8,498.45 8,501.45 988.5K
12:18 8,502.15 8,504.97 8,502.15 8,503.75 1,214.9K
12:19 8,504.57 8,504.96 8,502.22 8,503.32 1,190.4K
12:20 8,503.20 8,506.39 8,503.20 8,504.85 905.5K
12:21 8,504.51 8,507.93 8,503.68 8,507.93 994.6K
12:22 8,507.63 8,510.66 8,507.63 8,510.64 784.5K
12:23 8,510.82 8,514.99 8,510.82 8,514.61 1,337.4K
12:24 8,514.91 8,516.88 8,514.62 8,516.88 1,071.7K
12:25 8,516.49 8,517.37 8,512.12 8,513.75 1,209.4K
12:26 8,514.66 8,515.25 8,513.68 8,514.12 1,172.5K
12:27 8,513.98 8,518.09 8,513.55 8,518.09 742.9K
12:28 8,518.04 8,518.67 8,516.08 8,516.26 809.9K
12:29 8,516.82 8,519.47 8,516.01 8,518.55 1,141.4K
12:30 8,518.92 8,520.11 8,518.83 8,519.47 1,058.0K
12:31 8,519.72 8,519.72 8,516.63 8,516.63 861.7K
12:32 8,516.95 8,517.55 8,515.02 8,516.53 977.2K
12:33 8,516.74 8,518.08 8,515.62 8,517.06 743.9K
12:34 8,516.79 8,516.79 8,513.03 8,512.96 908.8K
12:35 8,512.91 8,517.03 8,512.76 8,516.66 737.8K
12:36 8,516.33 8,516.40 8,513.31 8,513.31 716.2K
12:37 8,513.58 8,513.58 8,512.41 8,513.57 598.9K
12:38 8,513.40 8,513.87 8,511.46 8,511.46 894.7K
12:39 8,510.63 8,511.28 8,508.39 8,510.90 930.2K
12:40 8,510.43 8,515.08 8,510.05 8,513.81 767.1K
12:41 8,513.71 8,514.54 8,512.92 8,513.51 482.4K
12:42 8,513.21 8,515.20 8,513.21 8,515.20 755.1K
12:43 8,515.23 8,516.12 8,514.32 8,514.65 826.3K
12:44 8,514.37 8,515.11 8,512.98 8,514.87 520.7K
12:45 8,514.10 8,514.47 8,511.11 8,511.72 678.6K
12:46 8,511.55 8,511.69 8,509.22 8,510.32 573.3K
12:47 8,510.14 8,514.39 8,510.14 8,513.89 736.3K
12:48 8,513.84 8,514.48 8,513.03 8,514.48 993.1K
12:49 8,514.26 8,514.26 8,509.86 8,509.86 927.3K
12:50 8,509.69 8,510.28 8,507.77 8,507.77 1,073.8K
12:51 8,507.26 8,510.80 8,507.26 8,510.80 1,045.3K
12:52 8,510.65 8,510.65 8,507.37 8,507.65 603.4K
12:53 8,507.44 8,508.13 8,507.23 8,507.38 715.4K
12:54 8,506.40 8,506.75 8,505.94 8,506.69 659.0K
12:55 8,506.13 8,506.56 8,505.24 8,506.56 516.8K
12:56 8,507.22 8,507.45 8,505.21 8,505.57 561.4K
12:57 8,505.67 8,505.67 8,503.25 8,503.60 626.6K
12:58 8,503.83 8,504.15 8,502.47 8,502.47 702.5K
12:59 8,501.96 8,502.57 8,501.32 8,502.55 808.4K
13:00 8,502.95 8,507.85 8,502.95 8,506.67 1,451.0K
13:01 8,506.22 8,507.48 8,505.41 8,507.32 567.1K
13:02 8,507.51 8,509.15 8,507.09 8,508.95 557.7K
13:03 8,507.64 8,507.64 8,500.97 8,501.78 1,064.1K
13:04 8,502.98 8,505.76 8,502.80 8,505.76 1,201.5K
13:05 8,505.07 8,506.05 8,503.64 8,504.58 609.6K
13:06 8,504.42 8,504.76 8,501.29 8,501.29 561.8K
13:07 8,501.50 8,503.78 8,501.50 8,503.32 567.2K
13:08 8,503.09 8,505.75 8,502.84 8,504.76 840.5K
13:09 8,505.73 8,508.49 8,504.98 8,508.49 1,055.9K
13:10 8,508.30 8,514.18 8,508.30 8,513.97 1,277.1K
13:11 8,514.25 8,514.73 8,513.07 8,513.27 766.5K
13:12 8,513.23 8,516.68 8,513.23 8,516.34 1,108.3K
13:13 8,516.78 8,517.56 8,515.77 8,516.13 1,330.2K
13:14 8,515.80 8,515.80 8,511.96 8,512.17 716.1K
13:15 8,510.74 8,511.85 8,510.45 8,510.66 517.4K
13:16 8,510.32 8,510.42 8,508.40 8,508.87 781.1K
13:17 8,508.85 8,509.79 8,508.15 8,509.79 985.5K
13:18 8,510.03 8,511.21 8,509.90 8,510.32 761.0K
13:19 8,510.25 8,510.25 8,508.42 8,508.42 730.2K
13:20 8,508.63 8,508.72 8,507.40 8,508.29 920.5K
13:21 8,509.78 8,510.36 8,509.23 8,509.97 900.5K
13:22 8,509.84 8,511.57 8,509.50 8,511.54 660.5K
13:23 8,511.94 8,514.56 8,511.94 8,513.26 1,402.9K
13:24 8,513.39 8,517.14 8,513.22 8,517.14 670.5K
13:25 8,516.68 8,517.90 8,516.53 8,517.90 782.4K
13:26 8,517.56 8,517.56 8,515.14 8,515.35 639.4K
13:27 8,515.50 8,517.36 8,515.50 8,516.81 782.3K
13:28 8,517.01 8,518.72 8,517.01 8,518.65 537.9K
13:29 8,519.12 8,519.12 8,518.53 8,518.80 924.2K
13:30 8,518.87 8,522.00 8,518.87 8,522.00 1,073.5K
13:31 8,521.94 8,522.55 8,521.53 8,522.55 954.3K
13:32 8,522.57 8,522.57 8,521.41 8,521.97 727.3K
13:33 8,522.37 8,523.09 8,521.98 8,522.96 478.7K
13:34 8,522.74 8,523.53 8,522.15 8,523.21 906.5K
13:35 8,523.10 8,524.06 8,520.62 8,520.57 912.4K
13:36 8,519.20 8,519.85 8,517.14 8,517.14 775.1K
13:37 8,516.75 8,516.75 8,514.08 8,514.77 787.7K
13:38 8,514.39 8,514.69 8,513.13 8,514.08 660.7K
13:39 8,514.01 8,514.01 8,512.16 8,512.34 746.9K
13:40 8,512.25 8,512.52 8,509.49 8,509.72 931.5K
13:41 8,510.91 8,512.56 8,510.91 8,512.55 1,133.1K
13:42 8,512.51 8,512.51 8,510.44 8,512.05 880.1K
13:43 8,512.37 8,512.67 8,511.53 8,511.65 758.3K
13:44 8,511.96 8,513.08 8,510.99 8,510.95 876.7K
13:45 8,511.01 8,511.66 8,510.45 8,510.90 777.2K
13:46 8,509.98 8,509.98 8,505.98 8,505.98 946.4K
13:47 8,505.84 8,506.10 8,504.70 8,504.70 843.5K
13:48 8,504.96 8,504.96 8,503.81 8,504.07 1,009.2K
13:49 8,504.24 8,505.18 8,503.96 8,504.03 834.8K
13:50 8,503.80 8,504.21 8,502.73 8,502.67 755.1K
13:51 8,502.97 8,504.96 8,499.30 8,502.68 1,739.0K
13:52 8,503.59 8,505.72 8,503.12 8,505.59 1,054.4K
13:53 8,505.81 8,506.05 8,504.79 8,505.12 858.1K
13:54 8,504.95 8,508.15 8,504.56 8,507.70 744.4K
13:55 8,508.56 8,509.95 8,508.56 8,508.74 974.0K
13:56 8,508.80 8,510.27 8,507.95 8,507.95 655.5K
13:57 8,507.84 8,509.45 8,507.38 8,508.76 611.4K
13:58 8,508.79 8,509.50 8,507.82 8,507.82 1,100.4K
13:59 8,507.71 8,508.50 8,506.75 8,507.89 626.6K
14:00 8,507.79 8,509.37 8,507.38 8,508.31 648.6K
14:01 8,508.14 8,508.14 8,506.03 8,506.03 1,056.1K
14:02 8,505.83 8,505.88 8,503.69 8,503.69 845.8K
14:03 8,504.16 8,505.71 8,503.45 8,503.54 1,093.6K
14:04 8,504.22 8,504.70 8,503.34 8,504.70 508.1K
14:05 8,504.64 8,506.45 8,504.64 8,505.86 389.8K
14:06 8,506.17 8,506.17 8,505.31 8,505.59 687.4K
14:07 8,505.70 8,506.02 8,504.38 8,504.87 578.4K
14:08 8,504.88 8,505.95 8,504.29 8,504.42 624.6K
14:09 8,504.98 8,505.34 8,504.32 8,504.67 754.5K
14:10 8,504.91 8,504.91 8,500.61 8,500.61 1,207.3K
14:11 8,501.08 8,501.24 8,499.13 8,500.35 1,055.7K
14:12 8,500.49 8,500.90 8,498.30 8,498.29 870.7K
14:13 8,497.86 8,502.66 8,497.86 8,502.26 1,066.5K
14:14 8,502.61 8,503.22 8,501.23 8,501.22 733.8K
14:15 8,501.52 8,504.84 8,501.52 8,504.84 942.5K
14:16 8,504.00 8,504.45 8,501.88 8,501.88 697.4K
14:17 8,502.02 8,502.81 8,501.01 8,501.88 765.7K
14:18 8,501.98 8,504.09 8,501.60 8,504.04 520.2K
14:19 8,504.26 8,506.06 8,504.26 8,505.76 438.2K
14:20 8,505.16 8,505.41 8,502.93 8,503.46 713.3K
14:21 8,503.04 8,503.04 8,501.36 8,502.25 575.1K
14:22 8,502.18 8,503.46 8,501.44 8,503.46 900.7K
14:23 8,504.21 8,504.29 8,503.15 8,503.57 902.9K
14:24 8,504.15 8,504.15 8,503.12 8,503.17 1,061.9K
14:25 8,503.08 8,503.55 8,500.40 8,500.40 480.6K
14:26 8,500.89 8,503.10 8,500.89 8,501.95 1,021.5K
14:27 8,502.14 8,502.78 8,500.65 8,500.95 980.9K
14:28 8,500.97 8,501.70 8,500.83 8,501.08 985.9K
14:29 8,501.17 8,502.91 8,500.94 8,502.53 775.5K
14:30 8,503.03 8,504.61 8,503.03 8,502.96 883.6K
14:31 8,502.54 8,505.90 8,502.54 8,504.86 1,016.2K
14:32 8,505.49 8,506.06 8,504.53 8,505.65 903.4K
14:33 8,505.92 8,506.93 8,505.19 8,506.64 579.6K
14:34 8,506.31 8,506.31 8,505.50 8,506.33 842.4K
14:35 8,506.11 8,508.01 8,505.95 8,507.39 708.2K
14:36 8,507.14 8,507.92 8,505.99 8,505.99 591.9K
14:37 8,506.28 8,507.96 8,506.28 8,507.96 516.9K
14:38 8,508.43 8,510.51 8,508.43 8,510.34 616.0K
14:39 8,509.99 8,511.32 8,509.99 8,510.42 603.6K
14:40 8,510.78 8,512.82 8,510.78 8,511.78 943.1K
14:41 8,511.54 8,513.21 8,511.41 8,512.57 634.3K
14:42 8,512.35 8,512.35 8,511.07 8,512.05 565.6K
14:43 8,511.31 8,512.91 8,511.31 8,511.53 876.1K
14:44 8,511.93 8,512.38 8,511.73 8,512.04 645.0K
14:45 8,512.22 8,513.83 8,512.22 8,513.83 666.9K
14:46 8,513.61 8,514.06 8,512.18 8,513.21 1,088.7K
14:47 8,512.89 8,513.31 8,511.98 8,511.98 866.8K
14:48 8,512.47 8,512.99 8,509.72 8,510.26 1,338.3K
14:49 8,510.30 8,511.40 8,510.22 8,511.40 762.3K
14:50 8,511.40 8,513.48 8,511.40 8,512.59 1,224.5K
14:51 8,512.47 8,512.47 8,509.92 8,511.78 580.7K
14:52 8,511.95 8,514.96 8,511.95 8,514.83 752.0K
14:53 8,515.33 8,520.26 8,515.33 8,520.26 1,081.2K
14:54 8,519.86 8,519.86 8,519.33 8,519.77 609.0K
14:55 8,519.89 8,522.86 8,519.89 8,522.86 751.7K
14:56 8,523.05 8,523.05 8,521.81 8,522.08 568.9K
14:57 8,522.04 8,522.47 8,520.76 8,520.79 870.3K
14:58 8,521.17 8,521.85 8,520.00 8,521.85 1,290.3K
14:59 8,521.63 8,522.43 8,520.82 8,522.43 617.6K
15:00 8,522.20 8,523.85 8,520.36 8,520.36 904.3K
15:01 8,520.60 8,522.72 8,520.60 8,520.93 665.8K
15:02 8,520.42 8,520.42 8,519.24 8,520.14 643.9K
15:03 8,520.26 8,524.17 8,520.26 8,523.08 1,091.8K
15:04 8,523.51 8,523.76 8,522.50 8,523.76 1,001.2K
15:05 8,523.65 8,525.49 8,523.65 8,525.49 844.3K
15:06 8,525.55 8,525.55 8,523.41 8,523.41 720.5K
15:07 8,523.55 8,526.13 8,523.04 8,526.13 913.9K
15:08 8,526.50 8,527.23 8,526.08 8,526.42 844.6K
15:09 8,526.29 8,527.12 8,525.56 8,525.62 701.7K
15:10 8,525.86 8,527.90 8,525.86 8,527.90 737.5K
15:11 8,527.67 8,528.88 8,527.58 8,528.01 819.4K
15:12 8,527.83 8,528.03 8,526.80 8,526.94 766.5K
15:13 8,526.55 8,527.45 8,524.99 8,524.99 732.7K
15:14 8,524.22 8,524.96 8,523.79 8,523.85 555.7K
15:15 8,523.63 8,523.63 8,521.06 8,521.06 809.5K
15:16 8,521.03 8,522.68 8,521.03 8,522.68 767.6K
15:17 8,522.48 8,524.67 8,522.48 8,523.98 1,116.6K
15:18 8,523.87 8,525.60 8,523.87 8,525.60 794.5K
15:19 8,525.64 8,527.33 8,525.64 8,526.58 1,004.2K
15:20 8,526.88 8,527.34 8,525.06 8,525.24 857.5K
15:21 8,525.43 8,525.43 8,521.66 8,521.66 853.9K
15:22 8,521.33 8,523.70 8,521.33 8,523.70 960.7K
15:23 8,524.00 8,524.90 8,522.02 8,522.02 1,000.0K
15:24 8,521.95 8,522.22 8,521.17 8,522.22 650.5K
15:25 8,522.22 8,523.21 8,521.20 8,522.16 1,217.0K
15:26 8,521.92 8,522.34 8,519.64 8,520.09 834.0K
15:27 8,520.36 8,520.58 8,519.29 8,520.31 683.8K
15:28 8,520.02 8,520.27 8,518.91 8,518.91 800.5K
15:29 8,519.15 8,519.58 8,518.77 8,519.60 656.1K
15:30 8,520.21 8,520.51 8,519.04 8,519.95 824.7K
15:31 8,519.76 8,520.02 8,518.75 8,518.89 1,336.3K
15:32 8,518.80 8,519.39 8,517.61 8,518.89 973.6K
15:33 8,518.79 8,521.48 8,518.14 8,521.48 1,070.8K
15:34 8,521.19 8,522.73 8,521.03 8,522.27 812.2K
15:35 8,523.15 8,523.15 8,518.18 8,518.18 1,236.3K
15:36 8,518.24 8,518.24 8,516.94 8,516.94 1,013.9K
15:37 8,517.33 8,517.56 8,515.62 8,516.19 1,108.8K
15:38 8,516.46 8,517.15 8,516.46 8,517.18 1,419.6K
15:39 8,517.09 8,517.50 8,515.64 8,517.13 1,258.7K
15:40 8,517.89 8,520.56 8,517.78 8,520.56 1,184.1K
15:41 8,520.74 8,520.74 8,518.69 8,518.75 1,194.4K
15:42 8,518.11 8,518.11 8,512.96 8,513.43 1,026.2K
15:43 8,513.47 8,515.87 8,513.47 8,515.69 1,044.9K
15:44 8,515.09 8,515.09 8,513.12 8,513.80 1,237.2K
15:45 8,513.79 8,513.79 8,509.52 8,509.52 1,161.5K
15:46 8,509.63 8,511.29 8,509.63 8,509.62 1,126.6K
15:47 8,509.85 8,514.37 8,509.85 8,514.08 1,215.1K
15:48 8,514.64 8,517.42 8,514.31 8,517.42 1,710.2K
15:49 8,517.32 8,517.78 8,516.65 8,517.58 1,475.3K
15:50 8,520.35 8,521.29 8,518.50 8,518.50 3,123.5K
15:51 8,519.40 8,523.53 8,519.40 8,522.26 1,905.9K
15:52 8,522.00 8,523.83 8,521.31 8,522.84 1,973.2K
15:53 8,522.22 8,526.11 8,521.83 8,526.11 2,282.5K
15:54 8,525.94 8,526.57 8,524.61 8,525.21 2,816.2K
15:55 8,528.41 8,528.41 8,524.70 8,526.90 4,074.0K
15:56 8,527.29 8,527.52 8,525.78 8,525.78 3,219.3K
15:57 8,526.36 8,530.88 8,525.80 8,529.62 3,907.6K
15:58 8,528.92 8,530.85 8,528.92 8,530.61 4,754.8K
15:59 8,531.23 8,531.94 8,526.79 8,528.00 67,033.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available