DJ Technology

DJUSTC
🏛️ usa →
8,609.20
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,028.86 7,030.12 7,020.25 7,020.25 58,744.4K
09:31 7,017.80 7,020.77 7,014.90 7,018.02 6,795.3K
09:32 7,017.36 7,018.13 7,005.34 7,005.34 5,078.6K
09:33 7,005.54 7,008.92 7,003.44 7,005.67 5,310.5K
09:34 7,005.11 7,005.11 6,994.11 6,994.11 5,710.3K
09:35 6,997.03 7,008.04 6,996.37 7,008.04 5,259.9K
09:36 7,009.66 7,009.66 6,998.71 6,998.71 4,485.9K
09:37 6,997.66 6,998.60 6,987.15 6,988.48 5,477.1K
09:38 6,989.25 6,998.67 6,989.25 6,992.75 4,578.0K
09:39 6,992.57 7,000.25 6,992.57 6,993.88 3,808.2K
09:40 6,995.78 7,000.25 6,994.79 6,997.77 3,899.4K
09:41 6,998.32 6,998.32 6,985.49 6,987.65 5,607.5K
09:42 6,988.07 6,988.07 6,979.27 6,982.96 5,993.4K
09:43 6,985.64 6,985.64 6,979.45 6,981.41 4,362.8K
09:44 6,984.22 6,993.58 6,984.22 6,984.33 4,469.8K
09:45 6,983.13 6,994.52 6,978.98 6,993.67 4,634.0K
09:46 6,992.97 6,993.49 6,987.42 6,993.35 3,786.0K
09:47 6,993.45 6,993.45 6,984.11 6,986.95 3,697.7K
09:48 6,985.86 6,990.39 6,985.86 6,989.46 3,234.0K
09:49 6,989.09 6,990.38 6,980.57 6,981.97 3,989.3K
09:50 6,983.76 6,983.76 6,979.62 6,983.38 2,921.2K
09:51 6,984.07 6,989.91 6,982.88 6,989.91 3,184.0K
09:52 6,992.49 6,998.05 6,989.35 6,996.83 3,754.7K
09:53 6,999.22 7,003.33 6,995.96 6,996.33 3,742.9K
09:54 6,993.75 6,997.97 6,991.86 6,997.57 2,343.3K
09:55 6,997.89 6,997.89 6,988.63 6,989.33 2,775.2K
09:56 6,989.72 6,998.53 6,989.72 6,997.79 2,296.8K
09:57 6,997.34 6,997.34 6,991.36 6,991.36 2,673.6K
09:58 6,988.49 6,989.10 6,985.23 6,988.66 2,856.2K
09:59 6,987.38 6,988.74 6,985.57 6,987.16 2,891.2K
10:00 6,989.46 6,994.01 6,987.62 6,989.40 3,794.9K
10:01 6,994.96 6,997.46 6,994.14 6,997.15 2,953.2K
10:02 6,999.26 7,002.47 6,996.96 7,002.03 2,980.4K
10:03 7,003.36 7,004.37 6,995.64 6,995.64 2,946.0K
10:04 6,995.22 6,997.44 6,990.50 6,993.70 2,406.7K
10:05 6,994.00 6,997.79 6,994.00 6,995.43 3,094.9K
10:06 6,997.16 7,001.18 6,996.38 7,000.31 2,663.8K
10:07 6,999.41 7,004.13 6,999.41 7,004.13 2,761.0K
10:08 7,001.88 7,003.37 6,996.56 7,002.85 3,968.3K
10:09 7,002.08 7,006.10 7,001.16 7,004.44 3,244.1K
10:10 7,001.37 7,007.71 7,001.37 7,006.66 2,995.0K
10:11 7,004.02 7,006.87 6,996.74 6,996.74 3,285.9K
10:12 6,996.38 6,996.38 6,984.62 6,988.49 4,135.8K
10:13 6,986.73 6,990.11 6,986.73 6,988.51 2,964.5K
10:14 6,990.53 6,995.19 6,990.53 6,995.19 2,982.5K
10:15 6,993.80 6,996.09 6,992.56 6,992.89 2,949.5K
10:16 6,990.40 6,993.21 6,985.03 6,985.03 3,550.2K
10:17 6,986.16 6,987.16 6,983.46 6,983.46 2,790.0K
10:18 6,984.39 6,990.06 6,983.93 6,990.06 3,089.6K
10:19 6,992.60 6,993.42 6,989.71 6,992.64 2,870.7K
10:20 6,991.22 6,994.77 6,987.46 6,988.28 2,869.6K
10:21 6,988.32 6,994.49 6,987.24 6,993.49 2,720.7K
10:22 6,994.86 6,995.85 6,992.23 6,995.85 2,189.3K
10:23 6,995.04 6,995.78 6,994.15 6,995.78 1,800.8K
10:24 6,996.31 6,998.48 6,987.33 6,988.42 2,765.8K
10:25 6,987.24 6,988.27 6,980.31 6,980.28 3,050.1K
10:26 6,979.84 6,981.56 6,974.22 6,975.45 4,099.8K
10:27 6,972.44 6,975.14 6,971.45 6,975.14 3,363.6K
10:28 6,974.67 6,976.79 6,971.49 6,975.54 2,601.5K
10:29 6,975.05 6,977.76 6,974.17 6,977.76 2,424.3K
10:30 6,976.32 6,984.02 6,976.32 6,983.17 2,516.9K
10:31 6,983.31 6,983.82 6,978.00 6,978.00 2,305.0K
10:32 6,977.86 6,984.48 6,977.86 6,983.24 2,072.9K
10:33 6,983.90 6,987.90 6,983.90 6,985.63 2,019.2K
10:34 6,985.79 6,986.47 6,983.41 6,983.45 1,941.4K
10:35 6,982.58 6,985.45 6,981.95 6,984.34 2,017.4K
10:36 6,984.85 6,986.68 6,982.71 6,982.71 2,143.5K
10:37 6,983.21 6,983.21 6,979.54 6,982.48 2,726.4K
10:38 6,983.85 6,983.85 6,980.04 6,981.01 2,808.3K
10:39 6,982.15 6,982.15 6,976.96 6,976.96 2,914.7K
10:40 6,976.72 6,976.72 6,973.78 6,974.75 3,764.5K
10:41 6,976.24 6,979.01 6,976.24 6,977.70 2,725.4K
10:42 6,978.32 6,978.81 6,971.19 6,971.19 3,005.0K
10:43 6,970.83 6,970.83 6,959.36 6,959.36 3,876.9K
10:44 6,958.66 6,961.15 6,953.10 6,961.15 5,703.3K
10:45 6,963.33 6,966.28 6,962.42 6,964.98 4,029.3K
10:46 6,965.34 6,965.34 6,958.49 6,958.77 2,694.4K
10:47 6,957.68 6,964.62 6,957.68 6,963.09 2,975.4K
10:48 6,965.49 6,973.86 6,965.49 6,973.31 3,096.4K
10:49 6,976.45 6,978.50 6,975.19 6,978.50 2,476.1K
10:50 6,978.55 6,983.91 6,978.55 6,983.43 2,601.4K
10:51 6,983.63 6,983.63 6,981.20 6,982.32 2,243.4K
10:52 6,982.46 6,982.61 6,977.71 6,978.96 1,961.8K
10:53 6,980.41 6,983.33 6,979.16 6,983.33 1,578.4K
10:54 6,983.36 6,986.98 6,983.36 6,985.49 1,831.1K
10:55 6,984.76 6,984.76 6,979.77 6,979.77 1,776.2K
10:56 6,979.24 6,980.31 6,971.76 6,971.97 2,555.6K
10:57 6,972.88 6,975.50 6,972.88 6,975.50 2,072.1K
10:58 6,976.31 6,977.23 6,975.25 6,976.26 1,919.9K
10:59 6,975.38 6,977.33 6,974.48 6,976.69 1,692.7K
11:00 6,976.68 6,978.99 6,975.68 6,976.28 1,829.8K
11:01 6,978.26 6,979.92 6,974.08 6,979.92 2,699.9K
11:02 6,980.02 6,983.91 6,980.02 6,981.51 2,346.4K
11:03 6,981.24 6,983.10 6,980.69 6,982.85 1,738.2K
11:04 6,983.19 6,983.51 6,981.35 6,981.72 1,756.3K
11:05 6,981.54 6,981.54 6,974.79 6,974.79 2,552.2K
11:06 6,974.29 6,978.69 6,973.59 6,974.87 2,033.0K
11:07 6,974.37 6,974.92 6,969.45 6,969.45 2,001.5K
11:08 6,969.28 6,970.45 6,967.75 6,970.45 2,070.9K
11:09 6,970.97 6,971.50 6,968.24 6,970.67 1,978.1K
11:10 6,971.15 6,973.50 6,968.29 6,968.65 2,199.8K
11:11 6,969.41 6,974.27 6,966.96 6,972.52 2,098.6K
11:12 6,971.82 6,975.41 6,971.01 6,975.41 2,140.1K
11:13 6,975.09 6,977.63 6,974.29 6,976.71 2,390.5K
11:14 6,976.25 6,977.25 6,974.56 6,975.38 1,762.0K
11:15 6,976.34 6,976.46 6,972.73 6,972.73 2,045.2K
11:16 6,971.77 6,976.67 6,971.77 6,974.42 1,933.2K
11:17 6,973.63 6,975.26 6,969.89 6,969.85 1,796.7K
11:18 6,966.87 6,969.94 6,966.55 6,969.14 1,713.6K
11:19 6,969.39 6,971.79 6,969.11 6,971.79 1,825.6K
11:20 6,973.77 6,975.23 6,968.56 6,968.56 1,795.9K
11:21 6,968.00 6,969.87 6,966.58 6,967.26 1,905.5K
11:22 6,967.96 6,971.96 6,967.96 6,969.69 1,475.8K
11:23 6,969.50 6,973.52 6,968.34 6,973.52 1,743.3K
11:24 6,973.34 6,978.78 6,973.34 6,978.25 2,358.9K
11:25 6,978.54 6,978.54 6,976.19 6,976.98 1,845.6K
11:26 6,977.14 6,977.14 6,972.95 6,975.06 1,915.2K
11:27 6,975.11 6,977.05 6,974.48 6,977.05 1,640.0K
11:28 6,977.16 6,978.04 6,974.60 6,974.60 1,575.5K
11:29 6,974.75 6,974.75 6,969.82 6,969.82 2,260.4K
11:30 6,969.15 6,969.15 6,966.83 6,969.00 1,989.0K
11:31 6,968.86 6,972.45 6,967.89 6,968.12 1,836.9K
11:32 6,968.23 6,969.41 6,967.13 6,968.01 1,663.4K
11:33 6,968.60 6,973.45 6,968.31 6,971.32 1,883.3K
11:34 6,972.67 6,973.70 6,970.88 6,973.53 1,426.8K
11:35 6,973.73 6,974.43 6,972.83 6,973.63 1,602.9K
11:36 6,973.95 6,976.09 6,973.10 6,976.14 1,765.4K
11:37 6,977.77 6,977.77 6,973.04 6,973.17 1,978.1K
11:38 6,971.44 6,971.44 6,966.36 6,967.89 1,665.9K
11:39 6,967.87 6,967.87 6,964.52 6,965.21 1,875.0K
11:40 6,966.00 6,968.78 6,965.20 6,965.20 1,444.0K
11:41 6,965.55 6,968.78 6,965.55 6,967.23 1,203.7K
11:42 6,966.64 6,966.86 6,964.17 6,966.09 1,399.5K
11:43 6,966.41 6,968.99 6,966.41 6,968.82 1,276.5K
11:44 6,968.70 6,975.22 6,968.51 6,975.22 1,675.7K
11:45 6,974.48 6,977.58 6,974.48 6,976.23 1,888.2K
11:46 6,975.71 6,976.37 6,970.07 6,970.07 2,006.8K
11:47 6,969.73 6,973.87 6,969.73 6,973.87 1,442.2K
11:48 6,974.36 6,975.95 6,973.42 6,975.09 1,420.7K
11:49 6,975.71 6,979.69 6,975.15 6,978.92 1,329.7K
11:50 6,978.84 6,978.84 6,972.65 6,972.65 2,271.5K
11:51 6,973.12 6,973.12 6,970.24 6,971.71 2,273.4K
11:52 6,971.74 6,975.61 6,971.54 6,974.45 1,723.7K
11:53 6,975.34 6,977.53 6,974.19 6,976.81 1,660.6K
11:54 6,977.00 6,977.07 6,975.21 6,975.59 1,364.1K
11:55 6,974.58 6,974.58 6,968.28 6,968.28 1,728.4K
11:56 6,968.66 6,969.10 6,963.42 6,963.42 2,323.7K
11:57 6,963.16 6,966.36 6,961.27 6,966.36 1,866.9K
11:58 6,968.66 6,969.39 6,966.94 6,969.38 1,599.1K
11:59 6,970.08 6,970.08 6,966.78 6,968.10 1,422.7K
12:00 6,968.81 6,976.14 6,968.81 6,976.14 1,880.5K
12:01 6,976.08 6,981.05 6,976.08 6,980.52 1,852.1K
12:02 6,981.13 6,981.74 6,978.92 6,978.92 1,602.0K
12:03 6,978.75 6,982.86 6,978.75 6,982.86 1,136.2K
12:04 6,983.80 6,984.62 6,982.97 6,983.48 1,403.4K
12:05 6,984.01 6,986.22 6,983.81 6,985.15 2,549.5K
12:06 6,986.86 6,987.12 6,983.74 6,983.74 3,057.1K
12:07 6,982.90 6,983.73 6,979.80 6,982.65 1,619.8K
12:08 6,982.53 6,984.05 6,981.03 6,981.03 1,289.9K
12:09 6,980.63 6,985.99 6,980.63 6,984.10 1,789.6K
12:10 6,984.15 6,984.68 6,982.43 6,983.32 1,157.8K
12:11 6,983.01 6,984.18 6,981.83 6,982.33 1,610.9K
12:12 6,983.76 6,986.57 6,983.76 6,984.22 1,537.5K
12:13 6,983.59 6,984.93 6,982.70 6,982.70 1,284.6K
12:14 6,981.41 6,982.51 6,979.52 6,982.51 1,123.1K
12:15 6,983.00 6,985.44 6,982.17 6,985.35 1,162.6K
12:16 6,984.12 6,984.76 6,982.64 6,983.28 1,587.5K
12:17 6,983.20 6,985.70 6,981.58 6,985.19 1,928.8K
12:18 6,985.25 6,988.17 6,985.25 6,988.17 2,904.9K
12:19 6,987.84 6,988.34 6,987.43 6,988.08 2,080.1K
12:20 6,987.80 6,990.40 6,987.80 6,989.59 1,889.0K
12:21 6,988.82 6,991.85 6,988.13 6,990.81 2,050.7K
12:22 6,991.34 6,991.34 6,988.26 6,988.65 1,695.9K
12:23 6,988.39 6,990.21 6,987.95 6,990.21 1,702.8K
12:24 6,990.20 6,991.87 6,988.37 6,988.37 2,033.1K
12:25 6,989.31 6,992.49 6,989.31 6,991.81 1,686.7K
12:26 6,990.70 6,990.70 6,987.27 6,987.27 2,054.5K
12:27 6,986.99 6,988.99 6,986.99 6,988.09 1,416.9K
12:28 6,988.89 6,988.89 6,985.93 6,985.93 1,492.5K
12:29 6,984.22 6,986.42 6,981.18 6,986.42 2,262.5K
12:30 6,986.15 6,987.21 6,985.10 6,986.24 1,494.2K
12:31 6,986.65 6,991.06 6,986.63 6,991.06 2,428.4K
12:32 6,991.53 6,991.53 6,989.79 6,990.50 1,495.7K
12:33 6,990.79 6,991.30 6,989.66 6,990.74 1,516.3K
12:34 6,989.49 6,989.66 6,987.85 6,988.87 1,555.6K
12:35 6,988.57 6,989.48 6,987.58 6,989.05 1,219.6K
12:36 6,989.94 6,992.50 6,989.61 6,991.78 1,498.3K
12:37 6,991.07 6,991.07 6,988.99 6,989.49 1,235.5K
12:38 6,990.16 6,991.41 6,989.38 6,989.79 1,227.5K
12:39 6,989.71 6,989.96 6,986.82 6,986.82 1,378.2K
12:40 6,986.95 6,988.19 6,985.32 6,988.00 1,430.5K
12:41 6,987.76 6,988.62 6,985.68 6,985.99 1,277.5K
12:42 6,986.26 6,989.09 6,986.26 6,988.65 1,244.8K
12:43 6,988.54 6,988.93 6,986.51 6,986.51 1,586.4K
12:44 6,986.23 6,986.23 6,984.79 6,984.90 1,032.1K
12:45 6,985.53 6,985.53 6,982.23 6,982.23 1,156.9K
12:46 6,982.10 6,982.61 6,980.42 6,982.61 1,206.8K
12:47 6,981.64 6,981.64 6,979.74 6,980.80 1,221.8K
12:48 6,980.74 6,983.07 6,980.74 6,981.01 1,158.1K
12:49 6,980.83 6,981.84 6,979.77 6,981.76 1,575.3K
12:50 6,981.91 6,981.91 6,978.31 6,979.46 1,170.5K
12:51 6,979.76 6,979.76 6,977.98 6,979.74 490.1K
12:52 6,979.68 6,981.60 6,978.73 6,980.24 1,085.3K
12:53 6,980.58 6,980.58 6,978.66 6,978.66 893.7K
12:54 6,979.13 6,980.45 6,978.64 6,978.69 1,139.6K
12:55 6,978.92 6,979.27 6,977.24 6,977.68 1,678.2K
12:56 6,977.34 6,978.03 6,972.96 6,972.96 926.8K
12:57 6,972.48 6,974.00 6,972.48 6,973.95 0.0K
12:58 6,973.63 6,975.55 6,973.23 6,974.63 882.9K
12:59 6,973.77 6,973.77 6,971.18 6,972.23 1,188.4K
13:00 6,973.37 6,975.00 6,972.78 6,973.57 93.3K
13:01 6,972.93 6,973.29 6,948.64 6,948.64 7,027.6K
13:02 6,950.54 6,954.41 6,942.11 6,942.11 4,056.8K
13:03 6,941.39 6,945.32 6,926.54 6,930.12 6,008.3K
13:04 6,931.16 6,931.61 6,923.96 6,927.75 4,255.6K
13:05 6,932.70 6,936.35 6,928.27 6,936.35 3,733.4K
13:06 6,938.18 6,944.32 6,935.72 6,942.79 3,296.8K
13:07 6,943.79 6,953.04 6,943.79 6,952.47 2,836.1K
13:08 6,952.38 6,959.07 6,951.52 6,958.16 2,788.4K
13:09 6,959.21 6,961.02 6,957.88 6,960.19 3,154.3K
13:10 6,960.63 6,963.50 6,957.93 6,957.92 2,662.8K
13:11 6,957.96 6,957.96 6,949.06 6,949.06 2,496.8K
13:12 6,948.76 6,953.97 6,948.76 6,953.30 1,915.5K
13:13 6,955.10 6,957.80 6,954.05 6,957.80 1,607.3K
13:14 6,959.41 6,960.43 6,958.74 6,958.94 1,465.9K
13:15 6,958.10 6,960.06 6,954.86 6,960.06 1,645.7K
13:16 6,960.54 6,963.01 6,958.90 6,959.99 1,359.5K
13:17 6,960.03 6,960.03 6,955.55 6,956.05 1,686.7K
13:18 6,956.44 6,956.44 6,951.68 6,951.68 2,072.9K
13:19 6,953.54 6,954.81 6,951.98 6,952.77 1,652.2K
13:20 6,952.62 6,952.78 6,949.74 6,950.87 1,514.7K
13:21 6,950.46 6,951.67 6,947.34 6,951.48 1,780.6K
13:22 6,951.62 6,951.62 6,948.85 6,948.85 1,590.3K
13:23 6,949.82 6,949.82 6,943.55 6,946.65 2,467.3K
13:24 6,946.51 6,954.64 6,946.51 6,954.17 2,291.5K
13:25 6,953.94 6,960.06 6,953.94 6,959.42 2,371.8K
13:26 6,958.89 6,961.76 6,958.11 6,960.18 1,562.0K
13:27 6,960.50 6,962.46 6,959.81 6,960.64 1,842.3K
13:28 6,961.53 6,967.03 6,961.53 6,966.38 1,632.3K
13:29 6,967.50 6,970.23 6,966.58 6,970.09 1,548.6K
13:30 6,970.32 6,971.83 6,968.49 6,970.37 1,566.9K
13:31 6,970.52 6,977.02 6,970.52 6,976.17 2,337.1K
13:32 6,977.98 6,977.98 6,973.47 6,973.98 1,628.1K
13:33 6,973.81 6,973.81 6,964.31 6,965.08 2,141.4K
13:34 6,967.98 6,968.48 6,965.26 6,966.31 1,334.8K
13:35 6,967.04 6,970.42 6,967.04 6,969.39 1,325.9K
13:36 6,968.62 6,969.23 6,963.35 6,965.87 1,373.9K
13:37 6,964.37 6,964.37 6,961.49 6,962.95 1,274.7K
13:38 6,962.47 6,962.47 6,956.88 6,958.05 1,684.6K
13:39 6,958.67 6,958.67 6,953.53 6,954.20 1,277.9K
13:40 6,955.02 6,958.30 6,954.13 6,958.30 1,290.7K
13:41 6,958.52 6,960.38 6,957.23 6,958.86 1,246.6K
13:42 6,958.77 6,958.77 6,955.26 6,955.60 1,308.5K
13:43 6,955.36 6,960.02 6,955.36 6,958.91 921.2K
13:44 6,958.16 6,958.83 6,957.05 6,957.05 907.8K
13:45 6,958.24 6,958.24 6,956.28 6,957.30 982.6K
13:46 6,958.36 6,962.24 6,956.55 6,961.45 1,082.5K
13:47 6,960.57 6,961.72 6,960.43 6,961.12 952.2K
13:48 6,961.72 6,966.08 6,961.72 6,966.08 1,261.0K
13:49 6,966.93 6,967.78 6,965.87 6,966.23 1,217.8K
13:50 6,966.10 6,966.53 6,959.83 6,959.83 1,438.9K
13:51 6,960.10 6,965.46 6,960.10 6,965.39 1,205.3K
13:52 6,965.20 6,965.55 6,962.33 6,962.50 1,279.2K
13:53 6,962.82 6,964.01 6,961.79 6,963.09 1,184.2K
13:54 6,962.63 6,963.01 6,961.29 6,961.61 996.1K
13:55 6,962.31 6,962.47 6,959.93 6,960.58 1,350.6K
13:56 6,960.06 6,961.98 6,959.32 6,961.98 1,194.8K
13:57 6,961.49 6,962.10 6,960.36 6,962.10 1,098.8K
13:58 6,962.27 6,964.20 6,961.97 6,962.79 1,247.8K
13:59 6,961.41 6,961.41 6,957.79 6,957.79 1,819.9K
14:00 6,954.37 6,954.37 6,940.83 6,942.72 4,304.4K
14:01 6,943.00 6,965.31 6,943.00 6,965.31 3,256.1K
14:02 6,965.56 6,968.24 6,960.14 6,960.14 2,788.6K
14:03 6,957.43 6,965.10 6,957.43 6,959.24 1,849.9K
14:04 6,955.72 6,957.15 6,948.92 6,950.38 1,981.6K
14:05 6,951.18 6,953.12 6,946.91 6,950.28 2,202.9K
14:06 6,950.15 6,958.40 6,950.15 6,955.45 2,001.6K
14:07 6,957.00 6,961.27 6,957.00 6,960.58 1,555.0K
14:08 6,963.39 6,963.39 6,954.25 6,954.25 1,737.9K
14:09 6,953.49 6,956.40 6,950.81 6,956.40 1,891.5K
14:10 6,956.37 6,956.37 6,951.44 6,951.68 1,513.5K
14:11 6,950.46 6,950.46 6,943.42 6,944.59 2,716.4K
14:12 6,943.96 6,950.89 6,943.96 6,944.32 2,569.0K
14:13 6,946.46 6,949.88 6,946.23 6,948.89 1,916.0K
14:14 6,949.14 6,952.63 6,948.91 6,949.02 1,956.1K
14:15 6,948.89 6,951.30 6,948.89 6,950.21 1,299.2K
14:16 6,950.79 6,951.98 6,945.23 6,946.36 1,922.3K
14:17 6,945.61 6,945.61 6,938.24 6,938.24 2,472.1K
14:18 6,939.08 6,942.74 6,939.08 6,939.49 1,992.7K
14:19 6,940.14 6,945.47 6,939.82 6,945.53 1,709.8K
14:20 6,946.85 6,949.43 6,945.68 6,946.70 1,833.9K
14:21 6,946.10 6,952.29 6,946.10 6,951.32 1,882.4K
14:22 6,951.06 6,952.40 6,949.25 6,949.66 1,122.9K
14:23 6,949.17 6,956.06 6,949.17 6,953.51 1,962.1K
14:24 6,953.73 6,954.87 6,951.89 6,952.31 1,192.8K
14:25 6,953.33 6,953.33 6,948.69 6,950.05 1,521.3K
14:26 6,949.85 6,950.82 6,946.76 6,948.62 1,297.3K
14:27 6,948.75 6,951.64 6,947.87 6,951.64 1,436.2K
14:28 6,950.50 6,950.50 6,946.83 6,950.32 1,667.4K
14:29 6,950.27 6,950.27 6,945.32 6,945.57 1,680.3K
14:30 6,942.96 6,948.74 6,942.96 6,948.74 1,771.5K
14:31 6,948.17 6,963.13 6,948.17 6,963.13 2,625.6K
14:32 6,964.83 6,969.53 6,960.87 6,969.53 2,616.4K
14:33 6,969.03 6,970.39 6,959.99 6,962.76 2,739.3K
14:34 6,963.61 6,965.55 6,958.96 6,965.43 1,689.0K
14:35 6,963.86 6,964.77 6,951.34 6,951.34 2,132.0K
14:36 6,950.66 6,950.66 6,942.32 6,945.21 2,327.7K
14:37 6,945.85 6,959.01 6,944.98 6,959.01 2,286.1K
14:38 6,969.48 6,976.10 6,969.48 6,970.31 4,062.7K
14:39 6,970.61 6,978.58 6,968.65 6,978.58 3,277.7K
14:40 6,976.66 6,993.18 6,975.71 6,993.18 3,725.0K
14:41 6,993.30 7,002.68 6,989.45 7,002.68 4,532.6K
14:42 7,001.30 7,001.30 6,991.74 6,992.97 3,591.8K
14:43 6,992.13 6,994.74 6,985.38 6,992.12 3,205.8K
14:44 6,996.39 6,996.39 6,988.16 6,993.27 2,559.0K
14:45 6,997.83 6,997.83 6,987.94 6,993.12 3,049.1K
14:46 6,994.45 6,999.20 6,991.92 6,998.44 2,347.2K
14:47 6,998.07 7,004.77 6,997.57 7,004.81 3,012.9K
14:48 7,003.65 7,004.51 6,995.98 6,996.08 2,856.7K
14:49 6,994.44 6,996.65 6,989.90 6,996.65 2,380.7K
14:50 6,997.11 6,999.03 6,990.82 6,994.67 2,722.8K
14:51 6,999.89 7,004.39 6,997.04 7,004.39 2,893.3K
14:52 7,005.75 7,006.66 7,003.34 7,003.81 2,502.8K
14:53 7,002.55 7,004.27 6,999.19 6,999.19 2,047.1K
14:54 6,999.51 7,003.98 6,999.51 7,002.54 1,710.6K
14:55 7,002.79 7,002.79 6,991.36 6,992.53 2,534.5K
14:56 6,991.71 6,993.66 6,985.65 6,985.65 2,480.7K
14:57 6,986.47 7,001.34 6,986.47 7,000.60 2,910.0K
14:58 7,001.55 7,001.72 6,996.80 6,996.80 2,025.2K
14:59 6,995.11 6,996.09 6,992.43 6,992.64 1,797.0K
15:00 6,993.93 6,999.46 6,991.92 6,993.86 2,164.6K
15:01 6,993.11 6,994.57 6,988.96 6,994.01 1,859.7K
15:02 6,995.55 6,996.21 6,989.30 6,989.74 2,015.8K
15:03 6,990.56 6,993.32 6,986.68 6,986.68 1,959.1K
15:04 6,984.75 6,985.80 6,980.77 6,981.55 2,687.2K
15:05 6,982.27 6,993.15 6,982.27 6,992.99 2,386.2K
15:06 6,992.20 6,992.20 6,989.19 6,989.35 1,544.9K
15:07 6,989.90 6,995.47 6,987.96 6,988.23 2,169.7K
15:08 6,988.78 6,996.55 6,988.78 6,990.45 1,935.3K
15:09 6,990.03 6,995.64 6,990.03 6,994.39 1,405.6K
15:10 6,994.67 7,005.16 6,994.67 7,005.16 2,496.3K
15:11 7,003.12 7,003.56 6,999.07 7,000.16 1,794.5K
15:12 6,999.38 6,999.38 6,996.46 6,998.61 1,714.8K
15:13 6,999.75 7,001.14 6,989.23 6,990.65 2,976.5K
15:14 6,989.93 6,992.23 6,983.42 6,991.57 2,422.6K
15:15 6,992.48 6,994.88 6,990.68 6,992.58 1,814.5K
15:16 6,991.32 6,992.86 6,986.36 6,986.36 1,444.4K
15:17 6,986.07 6,986.66 6,977.12 6,978.06 3,424.2K
15:18 6,976.20 6,983.54 6,976.20 6,982.49 1,914.8K
15:19 6,982.81 6,987.37 6,982.81 6,987.37 2,043.1K
15:20 6,988.05 6,993.90 6,988.05 6,990.29 2,408.8K
15:21 6,989.98 6,999.87 6,989.98 6,999.87 2,465.0K
15:22 6,999.91 7,005.74 6,999.91 7,005.69 3,080.2K
15:23 7,006.36 7,007.10 7,005.05 7,007.10 2,520.8K
15:24 7,006.39 7,010.49 7,006.39 7,010.16 2,436.6K
15:25 7,010.01 7,017.11 7,009.36 7,017.11 2,711.6K
15:26 7,016.94 7,019.17 7,014.27 7,019.17 2,963.2K
15:27 7,018.61 7,022.75 7,014.62 7,014.62 3,503.2K
15:28 7,013.74 7,022.22 7,012.81 7,020.72 2,946.8K
15:29 7,020.70 7,021.75 7,019.39 7,019.51 2,421.4K
15:30 7,023.74 7,023.74 7,015.01 7,015.35 2,786.8K
15:31 7,015.20 7,016.75 7,014.24 7,016.17 2,006.2K
15:32 7,016.35 7,023.58 7,016.35 7,021.05 2,813.6K
15:33 7,019.54 7,022.01 7,018.83 7,022.01 1,900.0K
15:34 7,021.20 7,021.20 7,015.61 7,015.93 3,120.2K
15:35 7,015.43 7,016.52 7,011.99 7,012.36 2,731.2K
15:36 7,010.11 7,010.11 7,004.99 7,006.40 2,690.2K
15:37 7,006.35 7,006.35 6,998.79 7,001.05 2,822.4K
15:38 7,002.49 7,002.49 6,995.77 6,999.08 2,721.2K
15:39 6,998.34 6,998.34 6,994.30 6,994.54 2,859.7K
15:40 6,997.68 6,998.82 6,993.51 6,994.93 2,785.6K
15:41 6,996.33 6,999.78 6,995.17 6,999.69 2,870.9K
15:42 6,999.54 7,001.05 6,993.43 6,995.83 3,243.0K
15:43 6,997.18 7,001.48 6,995.31 7,001.48 3,994.6K
15:44 7,001.56 7,001.56 6,994.84 6,998.04 2,681.2K
15:45 6,997.17 6,997.95 6,995.55 6,996.07 2,772.7K
15:46 6,994.92 6,994.92 6,988.69 6,993.86 3,875.9K
15:47 6,994.65 6,995.37 6,990.73 6,991.04 2,787.2K
15:48 6,993.23 6,995.50 6,991.78 6,994.06 2,846.0K
15:49 6,994.14 6,997.06 6,991.53 6,997.06 3,119.8K
15:50 6,995.63 6,998.03 6,992.58 6,992.62 4,840.8K
15:51 6,992.98 6,995.05 6,988.41 6,988.41 4,976.1K
15:52 6,986.13 6,986.13 6,977.37 6,977.80 5,602.1K
15:53 6,978.10 6,984.78 6,976.42 6,984.78 5,609.6K
15:54 6,985.89 6,999.47 6,984.82 6,999.47 7,988.8K
15:55 7,002.47 7,004.35 7,000.81 7,002.33 8,673.5K
15:56 7,000.50 7,005.46 7,000.50 7,005.46 7,729.8K
15:57 7,003.76 7,004.44 7,001.29 7,002.94 7,605.6K
15:58 7,005.35 7,008.66 7,004.57 7,004.57 11,337.9K
15:59 7,004.84 7,004.84 6,997.11 7,002.72 19,890.6K
16:00 7,003.08 7,003.08 7,003.08 7,003.10 163,504.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available