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 6,893.93 6,897.54 6,889.68 6,893.95 66,162.1K
09:31 6,894.68 6,896.83 6,885.14 6,885.14 8,897.5K
09:32 6,884.90 6,900.32 6,884.90 6,898.15 6,438.9K
09:33 6,899.31 6,904.32 6,895.98 6,895.98 5,886.3K
09:34 6,900.64 6,903.28 6,900.36 6,900.36 7,873.3K
09:35 6,900.17 6,905.75 6,897.02 6,905.75 6,362.4K
09:36 6,907.31 6,911.94 6,902.14 6,902.65 6,801.3K
09:37 6,903.50 6,906.27 6,902.51 6,905.95 5,315.6K
09:38 6,906.84 6,914.57 6,905.07 6,913.64 4,982.7K
09:39 6,914.12 6,919.74 6,912.88 6,913.64 5,388.7K
09:40 6,911.86 6,913.28 6,904.23 6,907.02 6,288.5K
09:41 6,906.93 6,906.93 6,901.89 6,902.65 4,641.7K
09:42 6,903.61 6,911.30 6,900.33 6,911.30 5,577.7K
09:43 6,910.01 6,914.00 6,909.57 6,912.04 5,023.2K
09:44 6,911.94 6,911.94 6,905.99 6,906.64 4,448.2K
09:45 6,908.93 6,908.93 6,904.26 6,904.26 5,355.4K
09:46 6,902.09 6,902.36 6,897.32 6,899.95 4,849.5K
09:47 6,901.98 6,904.02 6,898.08 6,901.38 4,297.5K
09:48 6,901.02 6,905.70 6,901.02 6,902.67 4,198.5K
09:49 6,903.72 6,909.19 6,903.72 6,909.03 4,158.0K
09:50 6,913.38 6,918.88 6,911.10 6,911.10 4,348.3K
09:51 6,910.78 6,910.78 6,903.92 6,908.42 4,042.2K
09:52 6,907.90 6,914.43 6,907.73 6,914.43 3,896.4K
09:53 6,918.35 6,921.95 6,918.35 6,919.36 4,170.2K
09:54 6,920.62 6,923.02 6,919.89 6,920.37 4,581.6K
09:55 6,920.62 6,927.06 6,920.62 6,925.49 4,211.5K
09:56 6,925.59 6,929.43 6,924.86 6,929.43 4,091.2K
09:57 6,928.86 6,933.45 6,928.86 6,931.49 3,793.7K
09:58 6,930.18 6,933.42 6,928.45 6,933.13 4,218.6K
09:59 6,933.72 6,933.72 6,926.61 6,927.05 3,683.8K
10:00 6,931.57 6,938.86 6,931.57 6,934.15 4,433.6K
10:01 6,934.62 6,935.91 6,930.64 6,933.99 3,721.0K
10:02 6,935.57 6,937.73 6,933.84 6,935.12 3,883.4K
10:03 6,935.43 6,935.79 6,931.09 6,931.45 5,309.5K
10:04 6,932.26 6,941.98 6,932.26 6,941.98 4,252.3K
10:05 6,942.33 6,946.13 6,940.60 6,945.23 4,266.7K
10:06 6,946.27 6,946.27 6,940.28 6,940.59 4,128.6K
10:07 6,942.44 6,949.91 6,941.51 6,949.91 3,982.5K
10:08 6,952.99 6,956.31 6,951.19 6,955.96 5,138.3K
10:09 6,957.54 6,962.02 6,957.54 6,961.07 4,594.2K
10:10 6,960.18 6,961.70 6,958.91 6,961.25 4,657.2K
10:11 6,963.50 6,963.56 6,958.41 6,959.91 4,191.6K
10:12 6,958.50 6,958.90 6,953.97 6,954.87 5,026.7K
10:13 6,954.29 6,955.79 6,952.17 6,952.17 3,282.3K
10:14 6,953.02 6,956.19 6,949.93 6,949.93 3,192.7K
10:15 6,952.65 6,953.39 6,950.34 6,950.34 3,451.3K
10:16 6,951.24 6,953.16 6,943.92 6,947.27 4,162.0K
10:17 6,948.88 6,949.39 6,945.84 6,946.60 2,788.0K
10:18 6,946.20 6,954.01 6,946.20 6,953.74 3,230.7K
10:19 6,953.70 6,962.29 6,953.63 6,962.21 3,501.9K
10:20 6,961.22 6,961.22 6,954.04 6,955.69 3,047.6K
10:21 6,955.68 6,957.16 6,953.78 6,955.74 3,730.5K
10:22 6,956.73 6,957.17 6,955.17 6,955.30 3,062.0K
10:23 6,953.15 6,954.50 6,950.12 6,953.14 2,837.7K
10:24 6,953.79 6,958.66 6,950.83 6,958.66 3,266.0K
10:25 6,959.73 6,960.61 6,956.83 6,960.64 2,584.5K
10:26 6,960.24 6,964.28 6,959.96 6,962.86 2,382.9K
10:27 6,964.18 6,967.41 6,963.11 6,965.86 2,791.3K
10:28 6,964.25 6,965.66 6,962.69 6,965.46 2,575.6K
10:29 6,963.79 6,965.74 6,961.60 6,962.03 2,888.2K
10:30 6,962.47 6,962.47 6,953.64 6,954.51 3,886.0K
10:31 6,956.24 6,964.58 6,954.51 6,964.58 3,499.5K
10:32 6,963.77 6,965.16 6,960.15 6,962.34 2,267.7K
10:33 6,962.48 6,968.11 6,962.48 6,968.11 2,906.7K
10:34 6,967.81 6,967.81 6,961.61 6,964.88 2,811.9K
10:35 6,963.69 6,965.05 6,962.65 6,965.05 2,181.2K
10:36 6,964.65 6,965.18 6,961.32 6,965.18 4,181.9K
10:37 6,965.00 6,968.83 6,964.58 6,968.15 2,439.5K
10:38 6,969.23 6,976.13 6,967.27 6,976.13 3,189.1K
10:39 6,976.31 6,976.40 6,972.05 6,972.05 2,596.8K
10:40 6,972.00 6,979.61 6,972.00 6,979.61 2,906.0K
10:41 6,978.39 6,978.93 6,976.33 6,977.94 2,820.1K
10:42 6,978.67 6,979.67 6,976.42 6,978.94 2,232.8K
10:43 6,977.96 6,977.96 6,971.77 6,972.02 2,967.6K
10:44 6,972.68 6,974.35 6,971.90 6,972.74 2,023.3K
10:45 6,973.11 6,974.65 6,969.36 6,969.74 2,259.9K
10:46 6,970.63 6,970.63 6,963.02 6,964.14 2,526.7K
10:47 6,964.18 6,967.08 6,962.10 6,966.28 3,439.0K
10:48 6,967.48 6,971.11 6,965.52 6,970.14 2,938.5K
10:49 6,969.32 6,972.76 6,968.80 6,971.68 2,257.9K
10:50 6,970.67 6,970.67 6,964.78 6,966.26 2,317.4K
10:51 6,968.19 6,969.35 6,966.56 6,969.35 2,170.7K
10:52 6,968.72 6,968.72 6,966.09 6,967.14 2,748.4K
10:53 6,968.94 6,968.94 6,962.46 6,962.61 2,277.3K
10:54 6,963.68 6,971.88 6,963.68 6,971.41 2,622.3K
10:55 6,969.91 6,969.91 6,965.71 6,966.58 2,146.7K
10:56 6,964.86 6,967.12 6,964.60 6,966.42 1,877.4K
10:57 6,966.72 6,966.78 6,963.93 6,965.25 2,023.0K
10:58 6,964.53 6,964.73 6,961.89 6,962.21 1,923.0K
10:59 6,960.55 6,965.62 6,960.55 6,964.82 2,140.9K
11:00 6,966.74 6,971.74 6,966.74 6,971.32 2,921.0K
11:01 6,971.74 6,972.08 6,970.32 6,972.08 2,159.1K
11:02 6,971.35 6,972.05 6,968.96 6,968.96 2,149.3K
11:03 6,969.43 6,972.70 6,969.43 6,970.97 1,765.5K
11:04 6,970.94 6,973.59 6,969.67 6,971.74 1,800.6K
11:05 6,972.30 6,975.32 6,971.98 6,971.98 1,927.1K
11:06 6,971.62 6,973.80 6,970.00 6,970.00 2,220.7K
11:07 6,969.40 6,971.24 6,968.36 6,971.08 2,037.7K
11:08 6,971.31 6,971.72 6,969.64 6,969.87 1,513.9K
11:09 6,969.66 6,969.66 6,967.68 6,968.57 1,736.3K
11:10 6,968.14 6,970.54 6,966.83 6,970.16 3,604.3K
11:11 6,970.44 6,971.58 6,969.47 6,971.15 1,754.1K
11:12 6,970.86 6,971.98 6,970.12 6,970.12 2,162.7K
11:13 6,970.55 6,970.55 6,967.45 6,967.52 1,741.2K
11:14 6,967.18 6,968.76 6,967.18 6,967.86 1,886.2K
11:15 6,967.55 6,967.77 6,965.67 6,967.62 2,422.9K
11:16 6,967.69 6,968.57 6,966.50 6,967.95 1,927.2K
11:17 6,967.98 6,969.03 6,966.79 6,966.89 1,462.3K
11:18 6,967.60 6,967.60 6,966.60 6,966.67 2,032.1K
11:19 6,967.02 6,967.80 6,965.80 6,967.53 1,663.1K
11:20 6,967.42 6,967.59 6,965.87 6,967.18 1,699.2K
11:21 6,968.75 6,970.10 6,968.03 6,968.32 2,223.9K
11:22 6,968.64 6,969.37 6,967.15 6,967.15 2,016.6K
11:23 6,967.53 6,967.53 6,963.58 6,963.58 2,214.7K
11:24 6,964.65 6,967.05 6,964.65 6,964.78 2,725.4K
11:25 6,964.66 6,965.28 6,963.27 6,964.77 1,757.5K
11:26 6,965.78 6,967.15 6,965.51 6,967.15 1,617.5K
11:27 6,967.36 6,968.97 6,967.10 6,967.50 2,383.4K
11:28 6,967.57 6,973.14 6,967.57 6,973.14 2,301.5K
11:29 6,972.58 6,976.59 6,972.58 6,976.59 2,217.5K
11:30 6,976.62 6,978.00 6,970.06 6,970.06 2,207.7K
11:31 6,970.12 6,971.75 6,970.12 6,971.39 1,962.2K
11:32 6,972.21 6,973.61 6,970.13 6,970.14 1,943.8K
11:33 6,970.37 6,970.37 6,968.09 6,969.33 1,763.8K
11:34 6,969.20 6,971.10 6,969.20 6,969.79 1,683.6K
11:35 6,970.17 6,973.66 6,970.17 6,973.66 1,422.0K
11:36 6,973.05 6,974.02 6,972.33 6,973.15 1,939.3K
11:37 6,973.44 6,977.61 6,973.44 6,977.28 1,491.1K
11:38 6,977.67 6,978.56 6,976.97 6,977.76 1,821.0K
11:39 6,977.52 6,980.47 6,977.08 6,980.22 1,541.4K
11:40 6,981.60 6,981.69 6,980.28 6,981.69 2,370.8K
11:41 6,980.70 6,981.63 6,979.03 6,979.34 1,757.3K
11:42 6,980.01 6,980.20 6,976.50 6,977.28 2,099.1K
11:43 6,976.79 6,976.95 6,972.27 6,972.44 1,929.2K
11:44 6,971.37 6,974.63 6,971.37 6,974.63 1,794.7K
11:45 6,974.10 6,975.03 6,973.73 6,974.91 2,058.2K
11:46 6,974.53 6,976.13 6,974.05 6,975.92 1,921.7K
11:47 6,975.25 6,975.25 6,971.40 6,971.49 2,074.2K
11:48 6,971.21 6,973.78 6,971.21 6,972.26 1,825.4K
11:49 6,971.82 6,971.82 6,965.98 6,966.51 2,155.7K
11:50 6,966.73 6,966.73 6,962.23 6,962.99 2,132.1K
11:51 6,964.01 6,967.69 6,963.80 6,965.40 1,901.2K
11:52 6,965.48 6,965.69 6,963.15 6,964.69 1,940.6K
11:53 6,965.51 6,968.07 6,964.62 6,968.07 1,863.8K
11:54 6,967.88 6,967.88 6,966.46 6,967.73 1,681.1K
11:55 6,966.56 6,966.56 6,961.23 6,961.80 1,888.1K
11:56 6,961.28 6,967.04 6,961.28 6,967.03 1,899.3K
11:57 6,967.88 6,968.09 6,966.24 6,967.39 1,519.6K
11:58 6,967.26 6,967.26 6,964.31 6,964.40 1,928.5K
11:59 6,964.27 6,965.46 6,963.69 6,964.43 1,567.8K
12:00 6,965.82 6,965.82 6,961.87 6,964.61 2,384.6K
12:01 6,964.90 6,964.90 6,959.83 6,959.83 2,072.2K
12:02 6,960.68 6,961.32 6,959.44 6,960.57 2,812.4K
12:03 6,960.77 6,963.89 6,960.77 6,963.89 2,020.2K
12:04 6,962.96 6,963.23 6,961.30 6,961.29 1,887.0K
12:05 6,960.81 6,962.02 6,959.68 6,960.59 2,105.3K
12:06 6,960.06 6,960.06 6,955.71 6,956.73 1,968.0K
12:07 6,957.18 6,959.78 6,957.18 6,959.76 2,055.0K
12:08 6,958.90 6,958.90 6,955.42 6,956.65 2,140.3K
12:09 6,957.20 6,957.20 6,954.12 6,954.12 1,981.3K
12:10 6,954.02 6,956.62 6,954.02 6,955.63 2,361.3K
12:11 6,955.73 6,958.26 6,955.59 6,957.61 2,047.2K
12:12 6,959.51 6,960.69 6,958.92 6,960.69 1,650.5K
12:13 6,961.66 6,962.28 6,958.92 6,961.64 2,211.9K
12:14 6,962.42 6,962.97 6,961.52 6,961.99 1,563.0K
12:15 6,961.43 6,963.05 6,961.43 6,963.07 1,491.1K
12:16 6,963.71 6,963.71 6,949.97 6,951.22 4,397.0K
12:17 6,950.49 6,950.49 6,944.79 6,948.58 3,399.0K
12:18 6,949.48 6,951.77 6,949.48 6,949.96 2,140.8K
12:19 6,948.15 6,948.15 6,941.95 6,943.95 2,880.3K
12:20 6,944.28 6,945.46 6,942.29 6,942.41 2,051.7K
12:21 6,943.57 6,943.57 6,938.22 6,941.35 2,578.7K
12:22 6,941.13 6,945.61 6,941.13 6,944.44 2,066.5K
12:23 6,945.26 6,946.59 6,944.30 6,945.27 1,724.2K
12:24 6,945.72 6,947.89 6,945.10 6,946.90 1,804.0K
12:25 6,946.52 6,946.78 6,944.78 6,946.25 1,567.6K
12:26 6,945.92 6,945.92 6,943.43 6,944.57 1,654.9K
12:27 6,942.22 6,946.30 6,941.58 6,945.61 1,657.2K
12:28 6,945.33 6,946.02 6,938.60 6,938.56 2,238.4K
12:29 6,937.63 6,937.63 6,931.31 6,932.36 2,788.6K
12:30 6,933.74 6,934.79 6,931.58 6,932.45 1,943.8K
12:31 6,930.51 6,932.75 6,930.51 6,930.53 2,201.2K
12:32 6,929.77 6,932.24 6,929.77 6,932.16 1,273.3K
12:33 6,931.53 6,935.87 6,931.53 6,935.76 1,789.0K
12:34 6,935.64 6,936.03 6,933.43 6,934.27 1,347.6K
12:35 6,934.65 6,938.08 6,934.65 6,938.08 1,536.1K
12:36 6,937.50 6,943.16 6,937.50 6,942.05 2,281.4K
12:37 6,941.83 6,941.83 6,939.42 6,941.23 1,457.8K
12:38 6,941.63 6,941.63 6,939.97 6,941.07 1,290.3K
12:39 6,940.68 6,941.53 6,939.83 6,940.72 1,230.9K
12:40 6,940.62 6,941.51 6,939.54 6,939.96 1,334.8K
12:41 6,940.03 6,941.14 6,939.13 6,941.00 1,247.9K
12:42 6,940.66 6,944.44 6,940.66 6,944.08 1,566.3K
12:43 6,944.80 6,948.10 6,944.27 6,948.09 1,581.2K
12:44 6,948.34 6,948.34 6,946.94 6,947.63 1,842.4K
12:45 6,947.39 6,947.39 6,943.79 6,944.08 1,602.8K
12:46 6,943.40 6,945.18 6,941.48 6,945.09 1,420.0K
12:47 6,944.90 6,944.98 6,943.19 6,943.23 1,238.8K
12:48 6,942.71 6,942.71 6,938.71 6,939.53 3,617.7K
12:49 6,940.06 6,942.52 6,939.87 6,941.17 2,025.5K
12:50 6,941.29 6,945.39 6,940.52 6,945.39 1,444.3K
12:51 6,945.26 6,945.26 6,942.78 6,942.98 1,475.3K
12:52 6,943.09 6,945.53 6,943.09 6,945.53 1,848.0K
12:53 6,945.56 6,946.17 6,943.39 6,945.90 1,594.6K
12:54 6,946.17 6,947.06 6,944.39 6,946.69 1,416.1K
12:55 6,946.43 6,946.43 6,945.37 6,945.90 2,069.7K
12:56 6,945.25 6,945.76 6,943.55 6,944.44 1,750.9K
12:57 6,944.21 6,947.05 6,944.21 6,947.05 1,575.8K
12:58 6,948.64 6,952.28 6,948.64 6,952.28 1,908.8K
12:59 6,952.05 6,954.41 6,952.05 6,954.11 1,622.2K
13:00 6,954.01 6,954.57 6,951.91 6,952.14 1,668.7K
13:01 6,951.71 6,952.75 6,950.99 6,951.67 1,411.4K
13:02 6,950.77 6,951.19 6,948.47 6,951.19 1,516.7K
13:03 6,951.06 6,951.06 6,946.56 6,946.56 1,467.2K
13:04 6,946.16 6,946.16 6,942.70 6,942.70 1,444.2K
13:05 6,943.00 6,943.00 6,937.64 6,937.92 1,880.4K
13:06 6,937.25 6,940.35 6,937.25 6,940.35 1,765.7K
13:07 6,940.58 6,940.58 6,938.24 6,938.24 1,035.9K
13:08 6,937.53 6,939.38 6,936.44 6,938.89 1,215.1K
13:09 6,939.17 6,942.90 6,939.09 6,942.93 2,234.0K
13:10 6,942.96 6,944.00 6,942.91 6,944.00 1,287.2K
13:11 6,944.72 6,947.15 6,944.72 6,945.47 1,672.6K
13:12 6,946.26 6,947.26 6,946.09 6,946.38 1,545.4K
13:13 6,946.54 6,949.85 6,946.54 6,949.59 2,227.5K
13:14 6,950.07 6,950.07 6,947.98 6,947.98 1,207.6K
13:15 6,947.67 6,949.21 6,947.67 6,948.54 1,219.3K
13:16 6,949.28 6,949.54 6,947.77 6,949.54 1,108.9K
13:17 6,950.41 6,951.94 6,950.41 6,950.74 2,044.1K
13:18 6,950.16 6,950.90 6,949.27 6,950.13 1,376.2K
13:19 6,950.57 6,951.85 6,950.57 6,951.70 1,351.6K
13:20 6,952.09 6,952.09 6,949.58 6,950.52 1,666.6K
13:21 6,950.42 6,953.13 6,950.42 6,952.11 1,470.5K
13:22 6,952.09 6,955.21 6,952.09 6,955.21 1,647.0K
13:23 6,955.98 6,959.22 6,955.64 6,959.22 1,601.3K
13:24 6,959.72 6,961.44 6,959.30 6,960.36 1,594.7K
13:25 6,960.93 6,961.65 6,960.29 6,961.09 1,622.1K
13:26 6,961.57 6,961.57 6,958.53 6,958.96 1,735.0K
13:27 6,959.45 6,963.41 6,959.45 6,962.61 1,774.5K
13:28 6,963.25 6,963.65 6,961.92 6,962.56 1,322.1K
13:29 6,962.47 6,963.46 6,961.35 6,961.96 1,189.1K
13:30 6,961.14 6,963.25 6,960.44 6,963.25 1,538.8K
13:31 6,963.49 6,964.34 6,961.80 6,961.80 1,241.1K
13:32 6,962.06 6,962.92 6,961.62 6,962.86 1,327.0K
13:33 6,962.69 6,962.69 6,961.54 6,962.11 1,529.6K
13:34 6,962.38 6,962.56 6,961.26 6,962.50 1,272.2K
13:35 6,962.59 6,963.38 6,962.20 6,963.38 1,403.6K
13:36 6,963.10 6,963.99 6,962.88 6,963.57 1,603.8K
13:37 6,963.39 6,965.09 6,963.39 6,964.55 1,617.3K
13:38 6,965.56 6,968.06 6,965.56 6,966.00 1,758.0K
13:39 6,966.46 6,966.46 6,963.50 6,964.92 1,622.2K
13:40 6,965.14 6,967.48 6,965.14 6,966.86 1,578.6K
13:41 6,966.13 6,966.13 6,963.33 6,963.33 1,735.2K
13:42 6,963.16 6,964.96 6,962.54 6,964.96 1,223.9K
13:43 6,965.01 6,965.24 6,963.56 6,963.56 1,448.0K
13:44 6,963.37 6,964.30 6,962.74 6,963.43 1,260.6K
13:45 6,963.95 6,964.31 6,962.64 6,964.20 1,650.4K
13:46 6,964.54 6,965.10 6,964.22 6,964.94 1,542.0K
13:47 6,965.61 6,966.47 6,964.93 6,965.61 1,388.2K
13:48 6,965.73 6,966.77 6,965.19 6,965.39 1,078.5K
13:49 6,965.16 6,965.43 6,964.28 6,964.68 1,394.9K
13:50 6,965.47 6,966.71 6,964.82 6,965.77 1,565.4K
13:51 6,965.46 6,965.46 6,963.14 6,963.14 1,277.2K
13:52 6,962.67 6,963.02 6,960.57 6,961.25 1,389.6K
13:53 6,961.07 6,961.44 6,960.23 6,961.44 1,466.9K
13:54 6,961.54 6,961.54 6,960.29 6,961.54 1,695.1K
13:55 6,961.87 6,963.08 6,961.16 6,961.50 1,560.6K
13:56 6,960.99 6,961.41 6,959.90 6,960.84 1,520.2K
13:57 6,960.57 6,960.71 6,959.18 6,959.23 1,093.9K
13:58 6,959.83 6,960.08 6,957.91 6,958.30 1,206.6K
13:59 6,958.25 6,959.06 6,957.40 6,957.48 1,538.9K
14:00 6,957.04 6,957.04 6,954.14 6,954.13 1,547.8K
14:01 6,955.10 6,957.57 6,955.10 6,957.57 1,466.5K
14:02 6,957.86 6,959.77 6,957.65 6,959.77 1,377.9K
14:03 6,960.04 6,960.43 6,959.14 6,959.95 1,519.5K
14:04 6,960.10 6,962.45 6,959.64 6,962.45 1,330.3K
14:05 6,962.19 6,964.26 6,961.57 6,964.00 1,625.7K
14:06 6,963.99 6,965.61 6,963.86 6,964.41 1,667.4K
14:07 6,964.83 6,965.24 6,963.21 6,963.21 1,425.4K
14:08 6,962.97 6,963.18 6,962.37 6,962.86 1,443.5K
14:09 6,962.71 6,964.25 6,962.44 6,964.07 1,380.8K
14:10 6,964.26 6,966.66 6,964.26 6,966.42 1,257.6K
14:11 6,966.54 6,967.01 6,965.24 6,965.24 1,547.3K
14:12 6,965.50 6,966.27 6,964.86 6,966.13 1,147.7K
14:13 6,965.72 6,965.72 6,963.49 6,964.05 1,457.2K
14:14 6,963.56 6,964.14 6,962.54 6,964.14 1,471.4K
14:15 6,964.93 6,965.91 6,964.93 6,965.14 1,315.4K
14:16 6,965.70 6,966.32 6,964.70 6,964.70 1,526.1K
14:17 6,964.85 6,965.55 6,964.03 6,965.00 1,310.4K
14:18 6,965.07 6,968.46 6,964.94 6,968.46 1,410.2K
14:19 6,967.69 6,969.10 6,967.69 6,969.03 1,140.5K
14:20 6,969.39 6,973.27 6,969.39 6,973.23 1,725.1K
14:21 6,973.10 6,973.85 6,969.74 6,969.74 1,792.9K
14:22 6,969.62 6,969.62 6,967.85 6,968.36 1,389.9K
14:23 6,967.99 6,968.70 6,967.10 6,967.06 1,394.2K
14:24 6,967.20 6,967.20 6,966.01 6,966.29 1,249.0K
14:25 6,966.37 6,967.53 6,965.85 6,967.24 1,639.0K
14:26 6,967.77 6,967.88 6,965.31 6,965.31 1,478.7K
14:27 6,964.78 6,965.05 6,963.90 6,965.07 1,836.3K
14:28 6,965.29 6,968.48 6,965.29 6,968.23 1,628.1K
14:29 6,968.61 6,968.61 6,967.81 6,967.81 1,318.4K
14:30 6,968.22 6,971.13 6,968.22 6,971.13 1,622.2K
14:31 6,971.12 6,971.67 6,971.12 6,971.07 1,392.6K
14:32 6,971.86 6,972.14 6,969.61 6,969.65 1,787.5K
14:33 6,969.75 6,969.75 6,969.25 6,969.77 1,597.0K
14:34 6,969.62 6,969.93 6,969.11 6,969.18 1,731.7K
14:35 6,969.57 6,972.00 6,969.57 6,971.74 1,450.8K
14:36 6,971.73 6,973.69 6,970.99 6,970.99 2,072.2K
14:37 6,970.91 6,973.11 6,970.51 6,973.00 1,573.3K
14:38 6,973.26 6,973.26 6,971.85 6,972.13 1,669.2K
14:39 6,972.40 6,972.40 6,970.24 6,970.79 1,934.6K
14:40 6,970.75 6,973.26 6,970.75 6,972.44 1,511.7K
14:41 6,970.47 6,970.47 6,968.46 6,968.73 1,764.2K
14:42 6,969.65 6,969.65 6,967.52 6,967.52 2,224.0K
14:43 6,967.35 6,967.35 6,965.06 6,965.82 1,891.8K
14:44 6,966.93 6,969.37 6,966.93 6,969.37 1,679.2K
14:45 6,969.52 6,970.06 6,969.18 6,969.29 1,751.7K
14:46 6,968.82 6,969.23 6,967.91 6,968.06 1,803.2K
14:47 6,967.82 6,967.82 6,964.25 6,964.25 2,347.2K
14:48 6,963.99 6,964.22 6,962.43 6,962.43 1,535.9K
14:49 6,963.43 6,965.72 6,963.24 6,963.24 1,759.5K
14:50 6,963.55 6,963.80 6,961.17 6,961.19 1,808.2K
14:51 6,961.18 6,961.29 6,960.31 6,961.29 1,587.7K
14:52 6,961.88 6,963.35 6,961.88 6,962.72 2,027.6K
14:53 6,963.03 6,964.38 6,961.94 6,961.94 1,637.4K
14:54 6,962.19 6,964.27 6,961.84 6,963.35 1,592.8K
14:55 6,963.66 6,965.50 6,963.66 6,964.75 1,745.2K
14:56 6,964.31 6,964.66 6,963.81 6,964.69 1,158.3K
14:57 6,965.37 6,965.37 6,963.59 6,965.03 1,677.4K
14:58 6,964.13 6,964.88 6,964.13 6,964.81 1,196.1K
14:59 6,964.44 6,965.55 6,952.49 6,960.47 5,380.6K
15:00 6,958.98 6,960.99 6,957.39 6,959.81 1,718.1K
15:01 6,960.70 6,963.14 6,960.64 6,963.14 1,882.7K
15:02 6,962.75 6,962.75 6,957.54 6,959.28 1,918.3K
15:03 6,962.08 6,962.08 6,959.44 6,960.37 1,610.2K
15:04 6,961.27 6,961.80 6,959.44 6,961.32 1,778.6K
15:05 6,960.51 6,962.39 6,960.51 6,960.93 1,551.7K
15:06 6,960.63 6,963.46 6,960.63 6,963.46 1,978.6K
15:07 6,963.77 6,966.44 6,963.10 6,966.31 2,264.1K
15:08 6,966.57 6,966.65 6,964.52 6,965.15 1,840.3K
15:09 6,965.14 6,966.77 6,965.14 6,966.29 1,364.8K
15:10 6,966.28 6,969.20 6,966.06 6,968.65 1,467.8K
15:11 6,968.59 6,969.26 6,967.47 6,968.25 1,846.3K
15:12 6,968.89 6,969.19 6,967.35 6,968.47 1,979.0K
15:13 6,968.68 6,968.78 6,966.25 6,968.42 2,026.8K
15:14 6,968.83 6,970.20 6,967.91 6,969.51 1,437.9K
15:15 6,968.08 6,970.83 6,968.08 6,970.55 1,820.6K
15:16 6,970.32 6,970.32 6,968.79 6,968.79 1,607.6K
15:17 6,969.55 6,969.55 6,967.79 6,968.64 1,750.0K
15:18 6,968.56 6,968.56 6,964.59 6,964.95 2,230.5K
15:19 6,964.88 6,965.92 6,964.88 6,965.74 1,959.7K
15:20 6,965.54 6,966.01 6,962.12 6,962.12 2,459.2K
15:21 6,962.28 6,962.28 6,960.78 6,960.91 2,097.7K
15:22 6,960.59 6,961.07 6,959.87 6,961.07 2,100.8K
15:23 6,960.97 6,961.98 6,960.93 6,960.93 1,692.5K
15:24 6,960.10 6,962.31 6,960.10 6,962.00 2,099.9K
15:25 6,961.72 6,962.95 6,961.72 6,962.95 2,002.5K
15:26 6,962.62 6,964.10 6,962.62 6,964.10 1,817.7K
15:27 6,964.27 6,964.27 6,962.27 6,962.27 2,483.9K
15:28 6,962.23 6,962.23 6,957.41 6,958.61 2,349.6K
15:29 6,959.68 6,960.09 6,958.06 6,958.06 2,235.1K
15:30 6,957.08 6,959.64 6,957.08 6,959.07 2,302.3K
15:31 6,959.00 6,960.12 6,956.87 6,956.87 2,184.0K
15:32 6,958.35 6,959.69 6,957.06 6,959.64 2,402.5K
15:33 6,959.38 6,959.68 6,957.62 6,958.71 2,398.2K
15:34 6,961.00 6,961.64 6,960.49 6,961.17 2,360.5K
15:35 6,961.68 6,963.52 6,961.20 6,962.86 2,476.9K
15:36 6,962.91 6,965.03 6,962.39 6,964.76 2,353.5K
15:37 6,964.60 6,966.97 6,964.23 6,966.83 2,491.4K
15:38 6,966.20 6,967.33 6,965.83 6,966.52 2,279.7K
15:39 6,966.74 6,967.65 6,966.74 6,967.65 2,102.8K
15:40 6,967.74 6,969.19 6,967.74 6,968.57 2,441.5K
15:41 6,968.77 6,969.56 6,967.38 6,969.56 2,358.8K
15:42 6,969.01 6,969.70 6,967.48 6,967.75 2,576.1K
15:43 6,967.18 6,968.59 6,965.96 6,968.59 2,613.0K
15:44 6,968.10 6,968.50 6,967.17 6,968.01 2,832.8K
15:45 6,967.88 6,967.88 6,965.94 6,966.02 3,284.4K
15:46 6,965.58 6,966.50 6,964.70 6,964.88 2,993.7K
15:47 6,964.05 6,964.05 6,963.34 6,963.83 3,357.8K
15:48 6,963.54 6,965.18 6,962.76 6,964.96 3,060.3K
15:49 6,964.80 6,965.35 6,963.84 6,964.50 3,246.8K
15:50 6,960.43 6,962.46 6,958.63 6,961.79 4,938.5K
15:51 6,961.94 6,963.15 6,961.46 6,962.98 3,961.6K
15:52 6,963.34 6,965.34 6,962.27 6,964.65 4,361.4K
15:53 6,964.59 6,968.75 6,964.59 6,968.75 4,511.0K
15:54 6,968.95 6,976.06 6,968.95 6,973.42 6,966.6K
15:55 6,973.63 6,975.81 6,973.26 6,975.74 7,209.1K
15:56 6,974.33 6,974.33 6,972.59 6,973.96 7,038.8K
15:57 6,973.35 6,974.24 6,972.37 6,972.49 7,504.8K
15:58 6,972.30 6,973.78 6,972.30 6,973.61 10,021.4K
15:59 6,974.56 6,977.36 6,971.68 6,971.68 19,659.8K
16:00 6,973.20 6,973.20 6,973.20 6,973.20 200,179.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available