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 6,994.93 7,003.75 6,990.02 6,991.98 49,764.1K
09:31 6,986.69 7,003.35 6,986.07 7,001.88 8,262.5K
09:32 7,001.69 7,006.58 6,994.25 6,996.35 7,948.6K
09:33 6,994.15 6,995.89 6,983.39 6,983.39 8,187.4K
09:34 6,983.49 6,983.49 6,976.19 6,979.45 7,338.1K
09:35 6,981.27 6,982.37 6,972.91 6,972.91 6,519.0K
09:36 6,975.35 6,981.43 6,975.18 6,981.43 5,770.6K
09:37 6,977.42 6,987.15 6,977.23 6,985.62 5,307.1K
09:38 6,986.33 6,997.62 6,986.33 6,997.62 5,782.5K
09:39 6,997.48 7,003.03 6,997.48 6,999.45 5,088.8K
09:40 7,002.09 7,004.42 7,000.53 7,003.05 5,387.2K
09:41 7,001.46 7,002.17 6,999.09 6,999.09 5,669.4K
09:42 6,996.13 7,000.97 6,990.73 6,991.52 5,205.5K
09:43 6,990.59 7,002.57 6,989.55 7,002.57 5,731.5K
09:44 7,002.21 7,004.15 7,001.80 7,003.18 4,184.5K
09:45 7,003.69 7,010.30 7,001.87 7,009.06 5,464.7K
09:46 7,009.62 7,019.96 7,009.62 7,019.96 5,741.4K
09:47 7,019.33 7,026.29 7,019.33 7,023.36 5,484.8K
09:48 7,023.89 7,032.62 7,023.89 7,031.94 4,791.8K
09:49 7,032.51 7,042.61 7,032.51 7,042.25 5,149.9K
09:50 7,043.64 7,044.01 7,040.20 7,042.90 4,779.4K
09:51 7,045.11 7,047.83 7,043.64 7,046.49 4,936.7K
09:52 7,044.06 7,045.31 7,036.92 7,037.16 4,539.9K
09:53 7,038.10 7,038.10 7,024.55 7,024.55 3,683.5K
09:54 7,023.15 7,031.30 7,022.78 7,031.30 3,542.5K
09:55 7,031.87 7,034.62 7,031.81 7,034.26 3,448.0K
09:56 7,031.92 7,035.72 7,030.43 7,034.38 3,736.7K
09:57 7,033.95 7,033.95 7,024.42 7,028.22 4,628.5K
09:58 7,026.05 7,026.05 7,016.32 7,016.32 4,153.9K
09:59 7,015.78 7,021.06 7,013.58 7,020.72 3,723.9K
10:00 7,019.33 7,019.33 7,009.54 7,013.99 4,584.5K
10:01 7,011.02 7,015.02 7,011.02 7,012.08 3,946.6K
10:02 7,014.01 7,015.44 6,992.50 6,992.50 4,585.6K
10:03 6,992.03 6,992.03 6,986.34 6,987.68 4,372.9K
10:04 6,987.12 6,992.51 6,980.04 6,992.51 4,419.1K
10:05 6,992.24 6,992.24 6,987.00 6,988.89 3,646.4K
10:06 6,989.24 6,994.05 6,983.75 6,994.05 3,996.3K
10:07 6,994.60 6,994.60 6,983.81 6,985.24 3,599.5K
10:08 6,985.62 6,989.27 6,983.18 6,983.18 3,358.1K
10:09 6,985.12 6,991.19 6,985.12 6,990.76 3,321.8K
10:10 6,991.74 6,996.92 6,990.79 6,996.92 3,423.1K
10:11 6,996.77 7,005.08 6,995.99 7,003.33 3,791.4K
10:12 7,001.87 7,002.85 6,991.45 6,992.47 3,332.6K
10:13 6,991.06 6,991.06 6,987.63 6,989.32 2,852.9K
10:14 6,990.86 6,996.36 6,990.86 6,995.75 2,876.0K
10:15 6,993.93 6,994.34 6,991.55 6,992.32 2,517.4K
10:16 6,993.42 6,993.42 6,985.92 6,987.17 3,395.7K
10:17 6,988.49 6,989.98 6,986.73 6,987.27 3,722.3K
10:18 6,988.68 6,989.84 6,980.92 6,980.92 3,917.9K
10:19 6,981.82 6,983.32 6,977.44 6,981.50 3,658.4K
10:20 6,982.79 6,984.67 6,977.99 6,981.26 3,208.8K
10:21 6,981.80 6,981.80 6,975.54 6,975.54 4,160.6K
10:22 6,974.48 6,976.70 6,970.88 6,975.50 3,424.7K
10:23 6,975.53 6,982.21 6,975.53 6,981.82 3,673.6K
10:24 6,982.37 6,991.90 6,982.15 6,991.90 3,708.4K
10:25 6,991.65 6,991.65 6,985.66 6,985.66 2,923.8K
10:26 6,986.27 6,987.91 6,977.98 6,977.98 3,891.3K
10:27 6,978.07 6,978.47 6,973.71 6,974.57 3,246.0K
10:28 6,974.87 6,982.12 6,974.87 6,978.78 3,145.7K
10:29 6,980.08 6,981.37 6,964.72 6,967.29 7,613.9K
10:30 6,968.22 6,968.22 6,956.64 6,956.64 4,556.4K
10:31 6,956.51 6,960.44 6,951.68 6,956.34 5,449.7K
10:32 6,956.39 6,963.33 6,956.39 6,959.76 3,185.4K
10:33 6,960.36 6,961.50 6,958.02 6,959.75 2,818.3K
10:34 6,961.38 6,965.58 6,961.38 6,964.67 3,175.7K
10:35 6,965.74 6,975.93 6,965.36 6,975.23 3,475.5K
10:36 6,974.48 6,974.48 6,970.17 6,972.03 2,685.1K
10:37 6,971.84 6,975.67 6,971.15 6,975.42 2,888.1K
10:38 6,974.19 6,974.19 6,970.82 6,973.19 2,654.3K
10:39 6,973.31 6,979.87 6,973.31 6,977.52 5,124.1K
10:40 6,978.61 6,982.93 6,977.52 6,980.63 2,935.3K
10:41 6,979.34 6,981.52 6,972.01 6,974.71 2,672.2K
10:42 6,974.67 6,974.67 6,972.27 6,974.23 2,104.4K
10:43 6,969.83 6,973.02 6,969.83 6,971.78 2,417.4K
10:44 6,972.12 6,972.35 6,965.85 6,966.18 2,859.1K
10:45 6,966.76 6,968.06 6,965.11 6,966.65 2,736.9K
10:46 6,968.62 6,970.64 6,964.77 6,968.30 2,465.9K
10:47 6,968.24 6,975.07 6,968.06 6,975.07 4,400.2K
10:48 6,975.10 6,977.86 6,974.99 6,975.69 2,894.1K
10:49 6,974.19 6,974.19 6,967.39 6,968.59 2,282.0K
10:50 6,969.50 6,969.50 6,965.67 6,966.21 2,054.4K
10:51 6,965.35 6,966.01 6,960.40 6,960.51 2,807.8K
10:52 6,957.04 6,957.04 6,948.05 6,951.09 4,735.6K
10:53 6,952.63 6,956.15 6,949.22 6,954.40 2,536.3K
10:54 6,955.41 6,955.41 6,945.34 6,946.07 2,817.6K
10:55 6,948.05 6,948.05 6,940.63 6,942.45 3,342.7K
10:56 6,944.64 6,944.64 6,937.33 6,939.73 2,827.0K
10:57 6,941.19 6,944.98 6,939.91 6,941.58 2,561.0K
10:58 6,939.98 6,939.98 6,936.35 6,936.35 2,790.3K
10:59 6,935.82 6,935.98 6,931.93 6,931.93 3,644.3K
11:00 6,930.82 6,938.27 6,930.82 6,938.27 3,475.9K
11:01 6,938.24 6,938.24 6,922.77 6,922.78 3,531.9K
11:02 6,921.29 6,925.29 6,920.24 6,925.29 3,791.2K
11:03 6,925.27 6,933.24 6,925.27 6,932.21 2,621.4K
11:04 6,932.41 6,933.66 6,928.85 6,933.66 2,277.5K
11:05 6,932.67 6,935.54 6,931.86 6,933.59 2,313.0K
11:06 6,933.30 6,936.47 6,931.60 6,936.11 2,003.9K
11:07 6,933.91 6,936.55 6,928.76 6,928.76 2,528.5K
11:08 6,927.93 6,931.60 6,927.93 6,928.33 2,647.1K
11:09 6,928.77 6,929.17 6,924.33 6,924.33 4,571.2K
11:10 6,926.01 6,929.88 6,926.01 6,927.12 2,760.1K
11:11 6,926.70 6,926.94 6,922.26 6,926.14 2,356.7K
11:12 6,926.65 6,926.65 6,922.66 6,922.66 2,137.5K
11:13 6,921.50 6,921.50 6,917.55 6,919.43 3,131.6K
11:14 6,918.31 6,918.37 6,907.46 6,908.98 3,418.0K
11:15 6,909.88 6,916.82 6,909.88 6,916.82 2,761.8K
11:16 6,917.67 6,917.67 6,913.43 6,913.43 1,994.7K
11:17 6,912.96 6,915.90 6,911.56 6,915.90 2,365.9K
11:18 6,915.95 6,921.12 6,914.63 6,919.75 2,630.6K
11:19 6,920.39 6,927.32 6,920.39 6,927.03 2,584.9K
11:20 6,927.12 6,932.45 6,927.12 6,931.77 2,500.4K
11:21 6,932.18 6,937.09 6,931.71 6,935.99 2,260.9K
11:22 6,935.95 6,936.94 6,934.07 6,936.80 1,976.5K
11:23 6,936.73 6,941.15 6,936.73 6,940.86 2,321.4K
11:24 6,941.57 6,944.58 6,941.57 6,943.58 2,384.8K
11:25 6,944.24 6,952.57 6,944.24 6,949.75 1,362.2K
11:26 6,949.66 6,949.66 6,941.61 6,941.61 2,814.4K
11:27 6,942.61 6,946.86 6,942.61 6,945.96 1,844.1K
11:28 6,945.82 6,946.62 6,943.03 6,946.53 1,860.3K
11:29 6,947.40 6,950.81 6,946.96 6,950.81 2,144.9K
11:30 6,952.30 6,958.79 6,952.30 6,956.24 2,697.3K
11:31 6,955.31 6,956.51 6,950.93 6,951.93 1,903.3K
11:32 6,952.80 6,953.11 6,951.09 6,951.30 1,942.7K
11:33 6,951.04 6,954.06 6,950.55 6,952.96 2,087.2K
11:34 6,949.33 6,949.33 6,946.61 6,947.68 2,367.8K
11:35 6,947.42 6,947.42 6,941.65 6,944.74 2,116.9K
11:36 6,947.36 6,949.02 6,946.35 6,948.82 2,165.5K
11:37 6,948.17 6,950.87 6,946.50 6,946.50 1,807.2K
11:38 6,947.10 6,947.29 6,946.14 6,947.29 1,548.7K
11:39 6,947.23 6,954.52 6,947.23 6,954.01 2,043.5K
11:40 6,953.28 6,953.28 6,949.47 6,952.05 1,755.5K
11:41 6,951.10 6,953.84 6,951.10 6,953.10 1,736.7K
11:42 6,955.09 6,958.04 6,954.59 6,958.04 2,455.9K
11:43 6,956.84 6,959.00 6,955.65 6,959.00 1,963.9K
11:44 6,958.53 6,958.53 6,953.61 6,956.14 2,206.4K
11:45 6,956.17 6,956.82 6,953.13 6,956.82 1,868.0K
11:46 6,955.95 6,961.26 6,955.34 6,961.02 2,105.5K
11:47 6,961.14 6,961.95 6,960.30 6,961.80 1,494.5K
11:48 6,961.21 6,961.71 6,959.94 6,960.52 1,679.2K
11:49 6,958.89 6,964.37 6,957.84 6,964.02 2,308.9K
11:50 6,963.88 6,967.35 6,963.88 6,967.18 3,178.1K
11:51 6,968.96 6,972.18 6,968.96 6,972.18 2,914.5K
11:52 6,972.88 6,973.22 6,971.13 6,972.79 4,893.3K
11:53 6,972.55 6,979.07 6,972.55 6,979.07 4,119.5K
11:54 6,979.54 6,981.09 6,979.54 6,979.63 2,950.6K
11:55 6,979.58 6,979.58 6,975.53 6,977.80 2,787.5K
11:56 6,978.44 6,984.45 6,978.44 6,983.85 3,754.7K
11:57 6,984.20 6,986.89 6,983.78 6,986.01 3,484.7K
11:58 6,985.60 6,985.95 6,984.20 6,984.20 2,665.9K
11:59 6,982.46 6,982.67 6,978.81 6,979.16 2,756.1K
12:00 6,978.40 6,978.40 6,974.00 6,974.88 3,508.2K
12:01 6,969.98 6,971.62 6,969.98 6,970.90 2,895.5K
12:02 6,969.64 6,973.08 6,967.80 6,973.08 2,722.5K
12:03 6,972.68 6,973.05 6,970.74 6,973.05 2,016.8K
12:04 6,973.20 6,973.95 6,971.88 6,971.94 1,894.6K
12:05 6,971.98 6,974.07 6,970.69 6,970.69 1,713.8K
12:06 6,969.54 6,969.54 6,964.38 6,964.68 2,282.9K
12:07 6,965.32 6,969.33 6,964.89 6,968.10 2,020.8K
12:08 6,967.80 6,970.62 6,967.80 6,970.45 1,737.7K
12:09 6,970.82 6,970.82 6,968.89 6,969.89 1,456.8K
12:10 6,970.28 6,974.87 6,969.22 6,974.57 2,160.3K
12:11 6,974.11 6,974.11 6,970.36 6,970.36 3,605.6K
12:12 6,969.90 6,971.05 6,967.76 6,967.76 1,919.6K
12:13 6,965.83 6,966.04 6,961.22 6,961.22 2,128.1K
12:14 6,960.90 6,961.77 6,959.04 6,961.50 1,844.2K
12:15 6,961.22 6,963.63 6,960.21 6,963.63 1,512.2K
12:16 6,963.67 6,963.67 6,959.82 6,959.82 1,445.6K
12:17 6,957.13 6,957.13 6,950.50 6,955.56 3,170.3K
12:18 6,956.35 6,958.59 6,956.22 6,958.59 1,636.3K
12:19 6,958.45 6,958.45 6,953.50 6,953.93 1,633.0K
12:20 6,954.88 6,955.22 6,953.45 6,954.07 1,476.1K
12:21 6,954.57 6,959.58 6,954.57 6,956.80 1,947.1K
12:22 6,955.53 6,956.33 6,951.58 6,951.58 1,681.0K
12:23 6,952.03 6,955.92 6,951.76 6,954.72 1,715.0K
12:24 6,954.87 6,954.87 6,952.14 6,952.87 1,769.9K
12:25 6,953.63 6,955.36 6,949.81 6,949.81 1,646.9K
12:26 6,948.97 6,948.97 6,942.29 6,943.40 2,084.4K
12:27 6,943.68 6,943.68 6,941.88 6,942.44 1,547.9K
12:28 6,941.82 6,950.61 6,941.82 6,949.23 1,796.3K
12:29 6,949.41 6,949.41 6,945.42 6,945.75 1,216.2K
12:30 6,945.68 6,945.68 6,942.24 6,944.66 1,698.7K
12:31 6,946.38 6,946.71 6,942.46 6,943.76 1,810.7K
12:32 6,943.73 6,945.50 6,941.98 6,943.83 1,565.0K
12:33 6,941.49 6,950.35 6,941.49 6,950.35 1,888.3K
12:34 6,949.55 6,951.15 6,949.29 6,949.49 1,130.8K
12:35 6,949.42 6,951.80 6,949.42 6,950.98 1,693.9K
12:36 6,949.28 6,949.28 6,947.82 6,947.79 1,313.3K
12:37 6,947.32 6,951.49 6,947.32 6,951.25 1,501.5K
12:38 6,951.84 6,951.84 6,949.60 6,951.35 1,326.4K
12:39 6,950.14 6,950.99 6,949.14 6,949.40 1,637.4K
12:40 6,949.95 6,950.95 6,949.85 6,950.95 1,679.7K
12:41 6,950.75 6,951.47 6,949.94 6,951.42 1,282.6K
12:42 6,951.48 6,958.50 6,951.48 6,958.07 1,986.6K
12:43 6,958.44 6,958.93 6,954.35 6,954.35 1,593.4K
12:44 6,953.22 6,953.22 6,943.98 6,945.01 1,947.2K
12:45 6,945.63 6,950.54 6,944.84 6,950.38 1,417.7K
12:46 6,950.81 6,952.46 6,950.65 6,950.65 2,204.3K
12:47 6,950.85 6,950.85 6,949.71 6,949.71 1,100.7K
12:48 6,950.05 6,952.14 6,950.05 6,952.07 1,295.9K
12:49 6,952.01 6,952.01 6,949.98 6,951.95 1,293.2K
12:50 6,952.05 6,954.09 6,952.05 6,953.79 1,250.4K
12:51 6,953.91 6,955.16 6,952.45 6,955.02 1,751.9K
12:52 6,955.02 6,956.79 6,954.84 6,956.79 1,516.8K
12:53 6,955.56 6,955.56 6,952.98 6,953.03 1,589.3K
12:54 6,952.92 6,954.36 6,951.86 6,952.09 1,469.7K
12:55 6,953.30 6,954.85 6,951.80 6,951.83 1,776.7K
12:56 6,951.90 6,952.56 6,951.33 6,951.91 1,447.5K
12:57 6,951.23 6,953.96 6,950.36 6,953.77 1,928.7K
12:58 6,953.41 6,954.06 6,952.46 6,953.01 1,209.8K
12:59 6,952.92 6,952.92 6,951.67 6,952.73 1,767.6K
13:00 6,952.17 6,954.78 6,951.03 6,951.03 1,436.0K
13:01 6,950.44 6,950.44 6,945.49 6,945.52 1,975.4K
13:02 6,945.70 6,945.70 6,941.75 6,943.66 1,681.2K
13:03 6,943.96 6,947.49 6,943.96 6,947.23 1,845.4K
13:04 6,947.52 6,947.62 6,942.46 6,946.99 1,561.5K
13:05 6,947.12 6,948.33 6,943.93 6,948.33 1,729.6K
13:06 6,949.63 6,952.55 6,949.63 6,952.55 1,780.8K
13:07 6,952.24 6,952.24 6,948.46 6,949.54 1,259.3K
13:08 6,950.56 6,957.20 6,950.56 6,957.20 1,367.0K
13:09 6,956.24 6,958.06 6,955.72 6,957.12 1,490.2K
13:10 6,956.08 6,956.08 6,952.10 6,952.82 1,369.3K
13:11 6,953.45 6,955.78 6,953.45 6,954.68 1,536.1K
13:12 6,954.07 6,954.29 6,953.10 6,953.46 1,137.9K
13:13 6,953.95 6,954.08 6,952.85 6,953.30 1,401.8K
13:14 6,954.88 6,955.41 6,952.20 6,952.46 1,310.1K
13:15 6,953.55 6,954.60 6,953.37 6,953.50 1,203.7K
13:16 6,953.13 6,953.76 6,952.37 6,953.47 1,444.7K
13:17 6,953.82 6,954.15 6,951.90 6,954.15 1,405.1K
13:18 6,954.43 6,955.20 6,953.75 6,955.20 1,133.7K
13:19 6,954.43 6,954.68 6,952.50 6,952.50 1,522.5K
13:20 6,951.75 6,952.24 6,949.11 6,949.93 1,737.7K
13:21 6,950.44 6,953.01 6,950.44 6,952.47 1,613.7K
13:22 6,952.18 6,953.68 6,950.56 6,952.99 1,583.3K
13:23 6,953.09 6,954.21 6,951.88 6,953.74 1,351.3K
13:24 6,954.30 6,956.70 6,954.24 6,956.70 1,119.5K
13:25 6,956.90 6,956.90 6,950.76 6,954.77 2,073.3K
13:26 6,955.23 6,957.00 6,955.02 6,955.99 1,346.8K
13:27 6,956.09 6,956.09 6,952.66 6,953.04 1,253.7K
13:28 6,953.33 6,953.60 6,947.81 6,948.18 1,556.3K
13:29 6,946.81 6,947.90 6,945.11 6,947.90 1,615.0K
13:30 6,949.94 6,951.28 6,948.60 6,951.28 1,534.2K
13:31 6,952.48 6,954.93 6,952.02 6,954.54 1,269.4K
13:32 6,954.73 6,956.16 6,953.68 6,956.16 1,270.2K
13:33 6,956.62 6,958.57 6,955.89 6,958.57 1,525.7K
13:34 6,958.78 6,959.86 6,958.25 6,958.79 1,407.8K
13:35 6,957.76 6,957.76 6,955.71 6,955.71 1,410.6K
13:36 6,955.96 6,958.29 6,955.96 6,958.29 1,922.7K
13:37 6,958.14 6,961.42 6,958.14 6,960.48 1,565.8K
13:38 6,960.05 6,963.18 6,960.05 6,962.55 1,718.0K
13:39 6,962.19 6,963.25 6,961.27 6,961.78 1,650.9K
13:40 6,961.53 6,965.39 6,961.53 6,965.39 1,565.4K
13:41 6,965.07 6,966.05 6,963.95 6,963.95 1,880.7K
13:42 6,964.27 6,966.19 6,964.00 6,964.19 1,459.2K
13:43 6,964.27 6,965.20 6,963.96 6,963.96 1,785.0K
13:44 6,963.55 6,963.71 6,961.90 6,961.90 1,854.4K
13:45 6,961.90 6,965.39 6,961.90 6,965.39 1,816.6K
13:46 6,965.03 6,965.79 6,963.44 6,964.58 1,821.3K
13:47 6,964.68 6,964.68 6,961.83 6,963.74 1,450.6K
13:48 6,963.92 6,964.42 6,963.13 6,963.59 1,515.4K
13:49 6,964.08 6,965.13 6,963.73 6,965.13 1,224.8K
13:50 6,964.98 6,965.11 6,962.34 6,962.50 1,616.7K
13:51 6,962.97 6,963.36 6,962.51 6,963.36 1,407.5K
13:52 6,962.85 6,963.06 6,961.89 6,962.68 1,211.6K
13:53 6,963.98 6,966.14 6,963.98 6,965.45 2,135.0K
13:54 6,966.39 6,966.57 6,965.09 6,965.09 1,533.0K
13:55 6,963.85 6,965.64 6,961.81 6,965.51 1,827.8K
13:56 6,966.14 6,969.09 6,965.84 6,968.86 1,878.8K
13:57 6,968.65 6,971.63 6,968.65 6,971.63 1,841.1K
13:58 6,971.82 6,973.46 6,971.24 6,973.46 1,901.2K
13:59 6,972.93 6,973.73 6,970.66 6,971.37 1,661.8K
14:00 6,970.86 6,971.21 6,967.76 6,970.57 2,175.0K
14:01 6,971.49 6,971.49 6,968.45 6,969.46 1,600.1K
14:02 6,969.39 6,969.66 6,968.75 6,968.75 1,713.9K
14:03 6,969.80 6,970.62 6,968.07 6,968.15 1,964.3K
14:04 6,967.24 6,967.24 6,965.83 6,966.04 1,503.6K
14:05 6,966.65 6,968.76 6,966.19 6,967.92 2,196.4K
14:06 6,968.36 6,969.92 6,968.15 6,969.25 1,249.6K
14:07 6,969.77 6,970.46 6,968.55 6,970.46 1,700.9K
14:08 6,970.88 6,972.73 6,969.90 6,972.73 1,915.4K
14:09 6,972.12 6,973.63 6,972.12 6,972.83 1,933.0K
14:10 6,974.11 6,976.16 6,973.76 6,976.16 2,520.4K
14:11 6,976.79 6,978.39 6,975.94 6,976.92 2,081.8K
14:12 6,978.52 6,979.17 6,977.47 6,979.17 1,691.0K
14:13 6,979.91 6,981.78 6,979.75 6,981.16 1,931.8K
14:14 6,981.17 6,982.37 6,979.36 6,980.44 2,161.6K
14:15 6,980.33 6,981.20 6,979.31 6,979.58 1,991.8K
14:16 6,979.08 6,980.34 6,976.75 6,977.18 2,133.5K
14:17 6,977.57 6,979.39 6,977.57 6,978.73 1,546.0K
14:18 6,979.20 6,980.64 6,979.20 6,979.25 2,001.6K
14:19 6,979.24 6,979.66 6,976.55 6,978.35 1,514.9K
14:20 6,978.43 6,982.03 6,977.79 6,979.76 2,135.4K
14:21 6,980.14 6,980.14 6,975.52 6,977.68 1,839.0K
14:22 6,977.41 6,979.96 6,977.29 6,979.15 1,679.1K
14:23 6,979.48 6,980.21 6,979.48 6,980.18 1,331.3K
14:24 6,980.72 6,982.48 6,979.68 6,979.68 1,778.3K
14:25 6,979.41 6,979.41 6,976.24 6,978.33 1,783.1K
14:26 6,978.71 6,979.52 6,974.91 6,974.91 1,969.9K
14:27 6,973.94 6,976.75 6,973.94 6,975.69 1,844.4K
14:28 6,976.09 6,980.19 6,976.09 6,980.09 1,505.8K
14:29 6,979.83 6,980.71 6,978.22 6,979.21 2,108.7K
14:30 6,979.20 6,980.53 6,977.49 6,979.86 1,788.4K
14:31 6,978.65 6,978.65 6,975.51 6,975.51 1,885.3K
14:32 6,975.59 6,976.86 6,974.87 6,976.75 1,815.2K
14:33 6,976.49 6,978.12 6,976.42 6,976.81 1,628.1K
14:34 6,976.51 6,976.51 6,974.92 6,975.41 1,681.1K
14:35 6,976.26 6,978.16 6,975.48 6,978.16 1,518.7K
14:36 6,978.19 6,981.40 6,978.19 6,980.23 1,633.3K
14:37 6,979.61 6,982.68 6,979.54 6,982.07 1,759.3K
14:38 6,981.94 6,981.94 6,978.86 6,981.20 1,486.6K
14:39 6,981.42 6,982.13 6,980.28 6,982.13 1,421.8K
14:40 6,982.50 6,984.72 6,982.50 6,984.24 1,793.0K
14:41 6,983.94 6,983.94 6,981.79 6,983.18 1,790.8K
14:42 6,982.59 6,982.59 6,980.25 6,982.04 1,622.2K
14:43 6,981.95 6,982.99 6,980.49 6,982.99 1,450.9K
14:44 6,982.74 6,983.83 6,982.74 6,983.74 1,469.2K
14:45 6,983.92 6,984.21 6,982.54 6,982.54 1,576.6K
14:46 6,982.85 6,983.43 6,982.32 6,983.43 1,610.7K
14:47 6,983.38 6,986.02 6,983.22 6,985.93 2,137.6K
14:48 6,986.86 6,988.70 6,986.86 6,988.70 2,575.3K
14:49 6,989.28 6,990.16 6,988.23 6,989.17 2,154.7K
14:50 6,988.52 6,988.52 6,987.08 6,987.36 1,858.3K
14:51 6,986.35 6,989.28 6,986.35 6,989.28 2,197.7K
14:52 6,989.58 6,993.65 6,989.58 6,993.58 2,190.5K
14:53 6,993.73 6,995.28 6,993.33 6,994.35 1,821.0K
14:54 6,994.84 6,995.42 6,993.91 6,994.25 2,058.0K
14:55 6,993.55 6,993.66 6,992.21 6,992.30 2,113.7K
14:56 6,992.43 6,998.21 6,992.43 6,998.21 2,678.9K
14:57 6,998.06 6,998.40 6,997.27 6,997.37 1,646.7K
14:58 6,995.44 6,997.66 6,995.12 6,997.31 2,258.0K
14:59 6,996.71 6,997.38 6,994.32 6,996.21 2,321.0K
15:00 6,996.55 6,999.48 6,996.55 6,998.57 2,327.4K
15:01 6,999.95 7,003.39 6,999.62 7,003.39 2,182.9K
15:02 7,002.57 7,004.86 7,002.50 7,002.76 2,562.9K
15:03 7,003.35 7,005.77 7,003.35 7,004.26 1,914.7K
15:04 7,004.74 7,004.92 7,003.82 7,004.71 1,662.1K
15:05 7,004.59 7,005.22 7,003.77 7,005.16 1,969.2K
15:06 7,004.67 7,005.79 7,004.61 7,005.53 1,858.9K
15:07 7,005.63 7,005.63 7,000.86 7,002.17 2,823.7K
15:08 7,002.28 7,002.28 6,995.18 6,999.32 2,952.0K
15:09 6,999.28 7,002.95 6,999.28 7,002.90 2,002.6K
15:10 7,003.44 7,004.28 7,002.31 7,003.15 2,073.2K
15:11 7,003.78 7,005.83 7,003.78 7,005.33 2,082.6K
15:12 7,004.72 7,005.78 7,004.28 7,005.60 1,810.1K
15:13 7,005.34 7,006.97 7,004.72 7,006.97 2,110.4K
15:14 7,006.95 7,008.58 7,006.95 7,008.15 2,149.2K
15:15 7,007.09 7,007.52 7,006.07 7,006.18 2,393.0K
15:16 7,006.51 7,007.73 7,006.51 7,007.17 2,049.1K
15:17 7,007.82 7,013.02 7,007.82 7,012.54 2,842.0K
15:18 7,012.95 7,012.95 7,009.40 7,010.38 2,239.4K
15:19 7,010.86 7,012.89 7,010.73 7,012.89 3,129.2K
15:20 7,012.03 7,013.88 7,011.75 7,012.81 2,626.2K
15:21 7,012.89 7,013.33 7,011.72 7,013.06 2,834.1K
15:22 7,013.43 7,014.37 7,011.90 7,014.37 2,657.0K
15:23 7,014.32 7,016.31 7,014.03 7,014.03 2,721.3K
15:24 7,013.85 7,016.32 7,013.65 7,016.06 2,431.2K
15:25 7,015.01 7,015.08 7,013.49 7,013.49 2,513.5K
15:26 7,013.89 7,014.27 7,012.62 7,013.72 2,353.9K
15:27 7,013.72 7,014.20 7,011.55 7,013.98 2,712.6K
15:28 7,013.83 7,014.26 7,012.97 7,014.18 2,517.6K
15:29 7,013.93 7,013.93 7,012.04 7,012.57 3,004.9K
15:30 7,010.58 7,012.23 7,008.64 7,008.81 3,290.7K
15:31 7,008.02 7,008.02 7,005.44 7,006.62 4,270.1K
15:32 7,007.01 7,007.49 7,006.36 7,007.07 2,456.9K
15:33 7,007.00 7,008.70 7,005.68 7,008.70 3,533.4K
15:34 7,008.75 7,011.83 7,008.75 7,011.83 2,464.7K
15:35 7,011.84 7,012.16 7,010.31 7,011.67 3,638.2K
15:36 7,011.98 7,012.31 7,003.01 7,003.01 4,500.3K
15:37 7,000.47 7,000.47 6,990.15 6,995.78 5,090.0K
15:38 6,995.36 6,995.81 6,984.02 6,994.20 4,051.0K
15:39 6,994.76 6,994.76 6,981.61 6,981.61 3,820.7K
15:40 6,978.80 6,978.80 6,971.22 6,971.86 4,726.6K
15:41 6,972.38 6,981.42 6,968.03 6,981.42 5,217.7K
15:42 6,977.96 6,991.08 6,975.16 6,984.48 4,848.8K
15:43 6,983.20 6,983.20 6,975.30 6,975.30 3,446.5K
15:44 6,976.87 6,976.87 6,967.51 6,971.97 4,112.0K
15:45 6,969.59 6,976.63 6,966.05 6,973.91 4,977.9K
15:46 6,978.85 6,978.85 6,968.47 6,969.38 4,084.1K
15:47 6,970.80 6,977.73 6,969.67 6,973.83 4,369.0K
15:48 6,975.18 6,982.12 6,975.18 6,979.49 4,182.8K
15:49 6,982.06 6,988.62 6,982.06 6,987.66 4,371.9K
15:50 6,980.68 6,984.67 6,972.45 6,984.67 5,976.7K
15:51 6,984.06 6,984.06 6,977.79 6,982.36 5,201.2K
15:52 6,980.85 6,989.12 6,980.85 6,987.53 5,236.9K
15:53 6,988.11 6,989.24 6,983.84 6,986.58 6,039.6K
15:54 6,986.47 6,997.83 6,986.47 6,997.83 8,195.4K
15:55 6,998.33 7,005.62 6,998.33 7,002.25 10,097.4K
15:56 7,004.64 7,006.74 7,000.92 7,004.38 8,630.4K
15:57 7,008.27 7,009.25 6,996.56 6,996.56 10,776.4K
15:58 6,996.10 6,999.04 6,992.98 6,997.19 12,112.9K
15:59 7,000.30 7,003.68 6,996.01 6,996.01 24,538.5K
16:00 6,998.32 6,998.43 6,998.32 6,998.40 160,194.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available