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 6,934.29 6,934.29 6,928.06 6,931.03 81,460.4K
09:31 6,929.01 6,932.22 6,926.25 6,926.78 12,564.4K
09:32 6,925.38 6,925.73 6,920.09 6,920.50 10,242.8K
09:33 6,922.01 6,930.12 6,922.01 6,930.00 8,524.7K
09:34 6,928.08 6,940.81 6,928.08 6,932.31 8,898.8K
09:35 6,930.53 6,936.78 6,930.53 6,936.55 7,732.0K
09:36 6,937.37 6,943.05 6,937.37 6,937.62 7,349.6K
09:37 6,936.81 6,941.15 6,935.95 6,940.05 6,484.2K
09:38 6,939.57 6,943.96 6,937.56 6,943.96 6,663.4K
09:39 6,945.79 6,950.06 6,942.42 6,942.42 5,915.3K
09:40 6,940.74 6,942.13 6,939.28 6,940.21 6,366.7K
09:41 6,940.14 6,940.14 6,933.54 6,938.35 6,781.7K
09:42 6,938.97 6,939.90 6,930.56 6,932.89 5,487.9K
09:43 6,933.94 6,944.18 6,933.94 6,944.18 6,559.8K
09:44 6,943.33 6,945.66 6,942.01 6,945.53 4,749.9K
09:45 6,945.58 6,949.19 6,942.44 6,943.42 4,984.2K
09:46 6,943.49 6,944.15 6,938.57 6,938.57 6,944.5K
09:47 6,937.02 6,943.08 6,935.54 6,938.88 4,269.1K
09:48 6,941.03 6,946.06 6,941.03 6,946.06 5,300.9K
09:49 6,945.40 6,945.92 6,940.61 6,942.23 4,465.8K
09:50 6,941.17 6,946.53 6,939.32 6,946.08 5,025.2K
09:51 6,944.53 6,944.59 6,937.69 6,938.86 3,761.6K
09:52 6,938.99 6,938.99 6,933.99 6,934.96 4,155.0K
09:53 6,935.48 6,936.88 6,929.14 6,929.14 4,824.1K
09:54 6,929.19 6,931.79 6,928.11 6,931.79 4,206.9K
09:55 6,930.69 6,933.77 6,930.09 6,930.09 3,958.8K
09:56 6,930.72 6,934.61 6,930.72 6,934.61 3,755.6K
09:57 6,934.25 6,934.25 6,925.34 6,925.61 4,517.1K
09:58 6,925.99 6,932.46 6,925.04 6,932.46 4,409.3K
09:59 6,931.17 6,935.93 6,928.30 6,932.71 5,865.5K
10:00 6,945.09 6,945.33 6,941.00 6,941.60 6,604.5K
10:01 6,943.66 6,944.06 6,938.84 6,944.06 6,314.9K
10:02 6,945.22 6,945.22 6,936.96 6,938.22 5,230.5K
10:03 6,938.87 6,938.87 6,919.38 6,919.38 5,423.6K
10:04 6,918.89 6,922.20 6,916.02 6,921.83 5,159.0K
10:05 6,921.38 6,931.73 6,921.38 6,930.72 4,944.0K
10:06 6,928.54 6,930.04 6,924.58 6,925.83 4,663.5K
10:07 6,925.92 6,927.30 6,920.54 6,922.32 4,381.1K
10:08 6,923.01 6,924.88 6,918.29 6,918.49 4,685.0K
10:09 6,919.32 6,921.19 6,918.61 6,920.17 4,246.9K
10:10 6,922.77 6,924.19 6,918.72 6,919.55 4,372.2K
10:11 6,920.11 6,920.11 6,913.78 6,914.83 4,569.5K
10:12 6,914.88 6,915.87 6,910.78 6,910.86 5,084.0K
10:13 6,913.00 6,921.34 6,912.54 6,921.34 4,463.5K
10:14 6,921.81 6,925.79 6,918.81 6,925.79 5,383.5K
10:15 6,925.73 6,927.27 6,924.01 6,924.55 3,849.5K
10:16 6,920.38 6,922.64 6,914.82 6,914.93 4,615.8K
10:17 6,914.97 6,914.97 6,911.27 6,914.60 4,333.3K
10:18 6,915.29 6,915.29 6,910.49 6,912.71 3,878.7K
10:19 6,915.01 6,915.31 6,910.71 6,915.31 3,974.1K
10:20 6,914.82 6,917.34 6,912.78 6,913.26 4,458.4K
10:21 6,911.34 6,914.12 6,910.09 6,913.69 3,751.6K
10:22 6,914.97 6,921.99 6,910.37 6,921.99 4,841.7K
10:23 6,922.81 6,925.23 6,918.34 6,920.42 3,638.5K
10:24 6,919.07 6,922.43 6,919.07 6,921.50 3,648.9K
10:25 6,922.51 6,924.95 6,920.86 6,924.03 3,784.8K
10:26 6,923.34 6,927.35 6,923.34 6,925.63 3,485.1K
10:27 6,926.06 6,926.06 6,922.73 6,925.40 3,670.6K
10:28 6,925.17 6,925.60 6,924.24 6,925.25 3,369.2K
10:29 6,927.68 6,931.85 6,926.87 6,931.85 3,381.9K
10:30 6,932.83 6,935.45 6,931.10 6,931.10 4,104.2K
10:31 6,927.99 6,928.21 6,924.30 6,924.30 3,795.0K
10:32 6,924.16 6,926.24 6,921.60 6,925.56 2,832.1K
10:33 6,926.31 6,933.34 6,926.31 6,931.35 3,589.6K
10:34 6,931.42 6,934.36 6,930.62 6,934.36 2,819.7K
10:35 6,933.82 6,933.82 6,931.27 6,933.83 2,771.3K
10:36 6,933.66 6,938.05 6,933.66 6,936.58 3,244.6K
10:37 6,934.36 6,941.19 6,934.36 6,940.05 3,188.3K
10:38 6,940.12 6,940.42 6,938.53 6,939.77 2,565.7K
10:39 6,940.69 6,942.88 6,939.72 6,941.54 3,107.6K
10:40 6,942.12 6,942.12 6,939.23 6,939.65 2,670.8K
10:41 6,941.10 6,941.43 6,936.65 6,939.66 3,159.6K
10:42 6,940.08 6,943.51 6,940.08 6,942.96 2,876.5K
10:43 6,941.59 6,942.78 6,939.32 6,939.95 2,561.6K
10:44 6,938.24 6,939.64 6,935.35 6,939.64 3,148.3K
10:45 6,940.27 6,942.35 6,940.18 6,941.50 2,542.3K
10:46 6,941.33 6,942.35 6,940.00 6,941.56 2,649.1K
10:47 6,941.44 6,941.99 6,937.54 6,939.77 2,472.2K
10:48 6,938.42 6,938.42 6,936.23 6,937.39 2,928.0K
10:49 6,937.42 6,937.42 6,933.40 6,933.89 3,321.6K
10:50 6,935.10 6,936.83 6,931.69 6,932.27 2,801.8K
10:51 6,932.64 6,932.78 6,929.30 6,932.78 2,664.2K
10:52 6,932.50 6,935.25 6,932.01 6,935.25 2,676.0K
10:53 6,935.40 6,937.59 6,935.29 6,935.56 2,703.7K
10:54 6,935.27 6,936.34 6,934.50 6,936.34 2,408.6K
10:55 6,936.10 6,941.57 6,936.10 6,941.21 2,842.9K
10:56 6,942.73 6,942.73 6,936.37 6,936.75 2,618.8K
10:57 6,935.76 6,935.92 6,933.19 6,933.19 2,420.6K
10:58 6,933.47 6,933.47 6,929.89 6,930.25 2,347.8K
10:59 6,930.98 6,935.36 6,930.98 6,934.24 2,398.2K
11:00 6,934.39 6,935.44 6,932.58 6,933.53 2,684.1K
11:01 6,933.15 6,934.64 6,931.79 6,934.37 2,437.4K
11:02 6,934.99 6,940.95 6,934.99 6,940.10 3,306.2K
11:03 6,941.62 6,944.86 6,941.62 6,943.56 3,144.8K
11:04 6,944.24 6,944.24 6,937.78 6,938.20 2,886.1K
11:05 6,938.48 6,944.22 6,938.48 6,944.22 2,731.9K
11:06 6,944.76 6,946.20 6,944.49 6,945.29 2,260.9K
11:07 6,944.02 6,946.66 6,944.02 6,944.58 2,283.0K
11:08 6,944.62 6,949.55 6,944.62 6,949.55 2,660.9K
11:09 6,949.56 6,953.48 6,949.56 6,950.99 3,198.7K
11:10 6,950.74 6,953.30 6,949.08 6,952.51 2,908.3K
11:11 6,952.21 6,952.62 6,949.27 6,949.27 2,649.2K
11:12 6,948.35 6,949.24 6,943.34 6,945.23 2,812.6K
11:13 6,945.80 6,948.92 6,945.37 6,945.37 2,766.1K
11:14 6,946.40 6,947.25 6,945.79 6,947.25 2,207.8K
11:15 6,947.38 6,948.88 6,947.38 6,947.42 2,449.6K
11:16 6,947.79 6,947.79 6,939.60 6,939.60 3,495.1K
11:17 6,938.76 6,939.69 6,933.87 6,933.87 3,661.5K
11:18 6,933.77 6,937.78 6,933.77 6,936.62 3,106.3K
11:19 6,936.75 6,937.03 6,932.97 6,935.85 2,289.0K
11:20 6,936.12 6,936.12 6,933.04 6,935.23 2,208.4K
11:21 6,935.87 6,936.08 6,932.82 6,933.35 1,947.8K
11:22 6,934.11 6,934.11 6,930.46 6,932.47 2,347.8K
11:23 6,932.60 6,933.14 6,932.12 6,932.18 1,965.1K
11:24 6,932.67 6,935.47 6,932.67 6,935.47 2,381.7K
11:25 6,935.19 6,936.41 6,933.81 6,934.77 1,956.3K
11:26 6,934.54 6,942.04 6,933.92 6,941.53 2,608.1K
11:27 6,941.55 6,942.45 6,940.00 6,942.29 2,185.1K
11:28 6,941.65 6,945.59 6,941.57 6,945.27 2,093.3K
11:29 6,945.85 6,951.75 6,945.85 6,951.75 3,263.3K
11:30 6,951.69 6,953.00 6,948.42 6,949.71 2,400.6K
11:31 6,950.34 6,953.66 6,950.34 6,953.49 2,125.0K
11:32 6,953.51 6,954.16 6,951.55 6,951.96 2,269.7K
11:33 6,952.18 6,953.95 6,951.54 6,951.83 2,117.6K
11:34 6,951.83 6,955.99 6,951.66 6,955.99 2,020.3K
11:35 6,956.45 6,958.37 6,955.97 6,958.40 2,065.3K
11:36 6,958.92 6,961.86 6,958.92 6,960.83 3,556.2K
11:37 6,960.71 6,961.36 6,959.33 6,960.76 2,863.8K
11:38 6,961.41 6,965.38 6,960.70 6,965.38 2,373.4K
11:39 6,965.37 6,965.37 6,963.18 6,963.15 2,383.1K
11:40 6,964.42 6,964.83 6,963.16 6,963.66 2,129.6K
11:41 6,963.55 6,964.96 6,963.23 6,963.23 2,380.6K
11:42 6,962.58 6,966.92 6,962.33 6,966.78 3,892.5K
11:43 6,966.88 6,970.45 6,966.88 6,969.88 3,124.9K
11:44 6,969.68 6,969.86 6,968.83 6,968.83 2,906.7K
11:45 6,969.36 6,969.87 6,966.50 6,969.54 3,195.9K
11:46 6,968.98 6,972.69 6,968.81 6,972.61 3,962.6K
11:47 6,972.76 6,975.25 6,972.44 6,972.90 2,828.6K
11:48 6,972.21 6,973.82 6,972.02 6,973.51 2,763.7K
11:49 6,973.25 6,977.11 6,973.25 6,977.11 2,301.6K
11:50 6,977.69 6,980.47 6,977.69 6,980.25 2,722.8K
11:51 6,980.84 6,981.31 6,980.37 6,980.85 2,339.7K
11:52 6,980.85 6,982.76 6,980.28 6,981.68 2,699.7K
11:53 6,982.39 6,983.58 6,981.20 6,981.20 2,344.9K
11:54 6,982.05 6,982.65 6,980.75 6,981.57 2,461.1K
11:55 6,982.15 6,984.32 6,979.76 6,984.32 2,042.8K
11:56 6,984.71 6,984.71 6,981.11 6,981.11 2,014.3K
11:57 6,981.03 6,981.46 6,979.15 6,980.29 2,246.1K
11:58 6,980.92 6,986.40 6,980.92 6,985.54 2,677.5K
11:59 6,985.29 6,985.29 6,982.76 6,983.34 2,332.9K
12:00 6,984.18 6,991.66 6,983.59 6,990.71 3,162.4K
12:01 6,989.65 6,991.24 6,989.35 6,990.49 2,465.7K
12:02 6,990.13 6,992.46 6,990.13 6,992.29 2,251.5K
12:03 6,992.48 6,992.48 6,990.61 6,991.88 1,865.2K
12:04 6,990.89 6,994.08 6,990.69 6,994.08 2,154.3K
12:05 6,993.79 6,993.96 6,992.24 6,993.21 2,030.2K
12:06 6,994.05 6,995.56 6,993.80 6,995.55 2,230.0K
12:07 6,995.73 6,995.87 6,993.48 6,994.20 2,885.8K
12:08 6,995.68 6,996.56 6,995.34 6,996.52 2,398.1K
12:09 6,996.35 6,997.31 6,995.26 6,995.26 2,288.5K
12:10 6,995.07 6,995.49 6,994.29 6,995.49 2,343.6K
12:11 6,995.82 6,996.93 6,994.02 6,994.14 2,280.7K
12:12 6,994.37 6,994.37 6,991.31 6,991.31 2,341.3K
12:13 6,991.78 6,991.78 6,990.51 6,991.42 2,094.4K
12:14 6,991.51 6,991.51 6,990.33 6,990.92 1,844.7K
12:15 6,990.89 6,990.89 6,987.24 6,987.24 2,500.0K
12:16 6,987.03 6,987.13 6,983.44 6,984.27 2,628.1K
12:17 6,984.29 6,986.16 6,983.66 6,983.78 1,820.8K
12:18 6,984.27 6,984.88 6,982.90 6,983.30 2,110.5K
12:19 6,983.50 6,986.04 6,983.50 6,984.63 1,949.9K
12:20 6,984.20 6,984.20 6,980.84 6,981.18 2,151.4K
12:21 6,981.18 6,981.59 6,979.64 6,981.59 1,847.1K
12:22 6,981.13 6,982.94 6,981.13 6,982.94 1,800.7K
12:23 6,983.45 6,985.82 6,983.45 6,984.97 1,921.8K
12:24 6,984.76 6,987.80 6,984.68 6,986.95 2,098.5K
12:25 6,985.97 6,986.94 6,985.75 6,985.84 1,558.3K
12:26 6,985.78 6,988.42 6,985.41 6,985.41 1,543.6K
12:27 6,984.48 6,986.65 6,983.79 6,986.69 1,656.4K
12:28 6,985.83 6,987.98 6,985.83 6,986.95 1,502.6K
12:29 6,987.32 6,987.32 6,983.61 6,983.61 1,700.7K
12:30 6,983.73 6,983.73 6,982.09 6,983.48 1,413.4K
12:31 6,983.41 6,983.41 6,981.71 6,982.35 1,604.3K
12:32 6,981.37 6,982.47 6,980.97 6,981.07 1,507.2K
12:33 6,982.34 6,984.24 6,982.34 6,984.24 1,528.7K
12:34 6,984.40 6,984.40 6,981.02 6,981.49 1,573.8K
12:35 6,981.87 6,984.68 6,981.87 6,984.07 1,539.2K
12:36 6,983.90 6,985.94 6,983.63 6,984.47 1,449.7K
12:37 6,984.68 6,984.68 6,983.62 6,983.92 1,629.7K
12:38 6,983.99 6,983.99 6,980.61 6,980.61 1,574.9K
12:39 6,980.96 6,981.18 6,979.79 6,979.79 1,573.1K
12:40 6,980.90 6,981.87 6,979.59 6,980.70 1,545.8K
12:41 6,980.46 6,980.56 6,979.25 6,979.54 1,630.9K
12:42 6,979.23 6,979.65 6,978.45 6,979.65 1,415.6K
12:43 6,979.18 6,980.89 6,979.02 6,980.89 1,461.3K
12:44 6,980.96 6,981.69 6,980.71 6,981.52 1,277.7K
12:45 6,981.68 6,982.99 6,981.68 6,982.86 1,349.7K
12:46 6,983.17 6,984.41 6,982.14 6,984.29 1,761.5K
12:47 6,984.43 6,986.01 6,984.43 6,985.57 1,481.5K
12:48 6,985.28 6,985.28 6,983.55 6,983.55 1,693.6K
12:49 6,983.80 6,983.80 6,981.71 6,982.14 1,162.7K
12:50 6,982.10 6,982.74 6,980.74 6,980.74 1,427.2K
12:51 6,979.90 6,979.90 6,971.56 6,971.71 2,474.3K
12:52 6,972.59 6,975.81 6,972.59 6,975.81 1,601.3K
12:53 6,975.41 6,977.94 6,975.41 6,977.74 1,596.4K
12:54 6,978.38 6,984.35 6,978.38 6,984.35 2,440.9K
12:55 6,983.85 6,983.85 6,979.69 6,979.69 1,867.9K
12:56 6,979.94 6,980.15 6,979.03 6,979.82 1,424.7K
12:57 6,980.18 6,980.18 6,977.84 6,978.79 1,946.5K
12:58 6,978.88 6,979.10 6,978.01 6,978.46 1,280.6K
12:59 6,979.19 6,979.74 6,978.65 6,979.15 1,312.6K
13:00 6,979.52 6,981.18 6,979.52 6,980.05 1,542.8K
13:01 6,980.33 6,982.03 6,979.66 6,981.82 1,487.2K
13:02 6,982.13 6,982.64 6,980.69 6,981.38 1,416.9K
13:03 6,981.87 6,981.87 6,980.39 6,980.39 1,469.1K
13:04 6,980.45 6,981.45 6,980.33 6,981.34 1,361.0K
13:05 6,981.65 6,982.87 6,981.61 6,982.17 1,479.4K
13:06 6,982.12 6,984.73 6,982.12 6,984.26 1,494.6K
13:07 6,984.40 6,984.40 6,979.07 6,979.07 1,916.8K
13:08 6,979.37 6,979.37 6,976.47 6,977.42 1,886.1K
13:09 6,977.34 6,977.34 6,975.44 6,976.89 1,357.5K
13:10 6,977.17 6,977.17 6,972.42 6,973.14 1,624.3K
13:11 6,972.31 6,973.27 6,971.23 6,971.23 1,424.9K
13:12 6,971.35 6,971.93 6,971.30 6,971.79 1,556.2K
13:13 6,971.47 6,972.72 6,971.00 6,971.62 1,423.6K
13:14 6,971.58 6,974.88 6,971.58 6,974.13 2,087.2K
13:15 6,974.27 6,975.92 6,974.27 6,975.73 1,516.1K
13:16 6,975.96 6,977.35 6,975.71 6,977.20 1,840.2K
13:17 6,977.49 6,978.26 6,973.40 6,973.40 2,454.8K
13:18 6,972.76 6,976.08 6,972.76 6,975.77 1,595.3K
13:19 6,975.47 6,977.37 6,975.47 6,977.30 1,257.9K
13:20 6,977.07 6,977.07 6,974.05 6,974.82 1,456.2K
13:21 6,975.40 6,975.89 6,974.96 6,975.89 1,433.1K
13:22 6,976.15 6,976.15 6,973.36 6,973.93 1,536.0K
13:23 6,973.85 6,974.07 6,972.79 6,973.01 1,351.8K
13:24 6,973.07 6,973.07 6,970.94 6,970.88 2,338.1K
13:25 6,970.42 6,970.42 6,968.64 6,968.71 1,223.8K
13:26 6,968.80 6,968.80 6,962.38 6,964.79 2,429.6K
13:27 6,965.09 6,965.62 6,962.31 6,962.71 1,981.8K
13:28 6,963.27 6,965.96 6,963.27 6,965.93 1,587.8K
13:29 6,966.51 6,968.49 6,966.41 6,968.50 1,966.8K
13:30 6,967.97 6,970.05 6,966.21 6,969.81 1,638.8K
13:31 6,970.22 6,971.24 6,968.50 6,968.50 1,525.5K
13:32 6,969.14 6,970.16 6,967.51 6,967.51 1,603.1K
13:33 6,966.12 6,966.64 6,964.52 6,966.38 1,956.0K
13:34 6,967.32 6,970.01 6,967.32 6,969.83 1,689.6K
13:35 6,969.92 6,970.75 6,969.54 6,970.75 2,006.8K
13:36 6,970.01 6,971.90 6,969.55 6,971.90 1,543.3K
13:37 6,970.40 6,973.29 6,970.20 6,972.79 1,699.3K
13:38 6,972.78 6,973.03 6,971.37 6,971.63 1,401.5K
13:39 6,971.77 6,974.62 6,971.77 6,974.36 1,966.3K
13:40 6,974.16 6,977.63 6,974.16 6,977.14 1,423.3K
13:41 6,976.37 6,977.26 6,973.33 6,973.33 1,668.7K
13:42 6,972.73 6,973.65 6,971.27 6,972.84 1,851.8K
13:43 6,973.08 6,973.77 6,971.94 6,972.72 1,096.0K
13:44 6,972.06 6,972.06 6,968.91 6,970.80 1,593.7K
13:45 6,970.32 6,971.02 6,968.45 6,969.85 1,662.2K
13:46 6,970.14 6,970.18 6,968.91 6,969.71 1,716.5K
13:47 6,970.10 6,970.45 6,968.83 6,970.45 1,275.1K
13:48 6,970.87 6,970.87 6,969.48 6,970.31 1,525.6K
13:49 6,970.82 6,972.37 6,970.82 6,972.37 1,459.0K
13:50 6,972.71 6,972.71 6,971.12 6,971.54 1,377.2K
13:51 6,971.23 6,971.26 6,970.19 6,971.25 1,733.0K
13:52 6,971.38 6,971.38 6,969.54 6,969.54 1,474.6K
13:53 6,968.46 6,968.46 6,964.85 6,966.77 1,823.9K
13:54 6,966.33 6,968.92 6,966.33 6,968.26 1,743.4K
13:55 6,968.75 6,968.92 6,967.58 6,967.58 1,530.5K
13:56 6,968.52 6,970.65 6,968.52 6,970.38 1,866.6K
13:57 6,971.06 6,973.91 6,970.45 6,973.92 1,581.7K
13:58 6,974.09 6,977.04 6,974.09 6,976.73 1,914.8K
13:59 6,976.99 6,977.69 6,976.92 6,977.69 1,578.2K
14:00 6,977.86 6,979.49 6,977.86 6,979.49 1,652.7K
14:01 6,980.01 6,980.01 6,978.07 6,978.97 1,993.9K
14:02 6,978.78 6,978.78 6,977.62 6,978.08 1,667.6K
14:03 6,977.78 6,982.26 6,977.78 6,982.26 2,623.7K
14:04 6,981.85 6,981.85 6,979.69 6,979.69 1,978.7K
14:05 6,979.77 6,980.56 6,979.06 6,979.20 1,660.4K
14:06 6,980.62 6,981.57 6,980.62 6,981.29 1,516.4K
14:07 6,981.70 6,983.80 6,981.70 6,983.80 1,451.8K
14:08 6,983.86 6,986.33 6,983.86 6,986.12 1,699.4K
14:09 6,986.31 6,986.95 6,985.87 6,986.37 1,733.7K
14:10 6,986.49 6,987.42 6,986.44 6,986.65 1,661.2K
14:11 6,987.33 6,987.33 6,984.10 6,985.03 1,560.1K
14:12 6,984.90 6,985.13 6,984.15 6,984.19 1,133.5K
14:13 6,984.42 6,985.02 6,982.48 6,982.48 1,253.8K
14:14 6,982.60 6,984.67 6,982.60 6,983.53 1,482.7K
14:15 6,982.24 6,982.58 6,981.28 6,981.70 1,412.3K
14:16 6,980.86 6,983.65 6,980.86 6,983.45 1,197.4K
14:17 6,983.21 6,983.45 6,981.98 6,982.34 1,441.6K
14:18 6,982.94 6,982.94 6,981.06 6,981.60 1,212.7K
14:19 6,981.12 6,981.25 6,980.02 6,980.78 1,152.4K
14:20 6,980.48 6,982.34 6,980.48 6,982.04 1,470.6K
14:21 6,982.05 6,982.55 6,981.69 6,981.69 1,592.3K
14:22 6,980.59 6,980.59 6,979.57 6,980.53 1,275.9K
14:23 6,980.25 6,981.39 6,980.25 6,981.10 1,102.4K
14:24 6,980.95 6,982.29 6,980.95 6,980.99 1,122.7K
14:25 6,981.17 6,981.17 6,979.04 6,978.99 1,553.0K
14:26 6,978.79 6,978.79 6,976.40 6,977.38 1,584.2K
14:27 6,977.83 6,977.94 6,975.58 6,975.58 1,314.3K
14:28 6,976.46 6,977.00 6,976.46 6,976.69 1,563.6K
14:29 6,976.39 6,977.71 6,976.39 6,976.60 1,413.7K
14:30 6,976.18 6,977.63 6,973.21 6,976.96 1,725.6K
14:31 6,976.83 6,977.35 6,976.65 6,976.96 1,298.3K
14:32 6,976.83 6,976.83 6,975.28 6,976.49 1,513.7K
14:33 6,976.91 6,976.91 6,975.40 6,975.83 1,417.1K
14:34 6,975.73 6,977.76 6,975.73 6,976.57 1,134.7K
14:35 6,976.61 6,977.70 6,975.28 6,975.28 1,374.2K
14:36 6,975.03 6,976.61 6,974.54 6,976.12 1,497.0K
14:37 6,976.48 6,978.14 6,976.48 6,978.14 1,302.3K
14:38 6,977.60 6,979.37 6,977.60 6,979.37 1,891.5K
14:39 6,978.92 6,980.57 6,978.92 6,979.56 1,675.4K
14:40 6,979.96 6,982.56 6,979.96 6,982.56 1,529.1K
14:41 6,982.56 6,982.56 6,980.39 6,980.57 1,688.0K
14:42 6,980.84 6,981.26 6,979.99 6,979.99 1,411.5K
14:43 6,979.56 6,980.11 6,979.56 6,979.91 1,359.9K
14:44 6,980.32 6,980.36 6,978.80 6,979.06 1,550.5K
14:45 6,979.34 6,979.38 6,977.50 6,977.84 1,369.0K
14:46 6,977.64 6,980.26 6,977.64 6,980.26 1,735.4K
14:47 6,980.45 6,982.28 6,980.45 6,981.98 1,501.5K
14:48 6,981.55 6,981.86 6,980.53 6,980.91 1,622.1K
14:49 6,981.03 6,982.72 6,981.03 6,982.69 1,851.9K
14:50 6,982.73 6,982.73 6,980.49 6,981.60 1,625.4K
14:51 6,980.60 6,982.20 6,980.60 6,982.16 1,651.2K
14:52 6,981.67 6,982.10 6,980.25 6,980.34 1,625.5K
14:53 6,980.73 6,981.47 6,978.70 6,979.27 1,842.8K
14:54 6,979.29 6,979.37 6,978.54 6,978.88 1,777.0K
14:55 6,978.47 6,981.34 6,977.97 6,981.12 1,989.1K
14:56 6,979.88 6,981.92 6,979.88 6,981.66 2,094.2K
14:57 6,981.41 6,982.35 6,981.09 6,981.71 1,525.7K
14:58 6,982.08 6,983.87 6,981.91 6,983.40 1,665.1K
14:59 6,983.50 6,983.86 6,982.07 6,982.54 1,502.0K
15:00 6,983.31 6,985.23 6,983.01 6,984.80 1,854.9K
15:01 6,984.74 6,986.64 6,984.74 6,985.29 2,167.6K
15:02 6,985.12 6,987.10 6,985.12 6,986.92 1,770.8K
15:03 6,986.45 6,987.51 6,985.57 6,987.51 1,898.1K
15:04 6,987.72 6,987.97 6,986.11 6,987.65 1,833.1K
15:05 6,987.67 6,987.67 6,985.44 6,985.44 1,600.4K
15:06 6,986.08 6,988.06 6,985.33 6,986.11 2,124.0K
15:07 6,986.19 6,987.56 6,986.07 6,987.39 1,537.1K
15:08 6,987.06 6,988.51 6,987.06 6,988.19 1,761.5K
15:09 6,988.26 6,988.78 6,988.20 6,988.79 1,618.1K
15:10 6,988.36 6,988.82 6,988.04 6,988.29 1,833.9K
15:11 6,988.50 6,988.55 6,987.42 6,987.42 1,852.1K
15:12 6,987.21 6,988.27 6,987.21 6,987.71 1,674.5K
15:13 6,987.51 6,987.62 6,986.26 6,986.27 1,602.0K
15:14 6,986.78 6,987.18 6,985.75 6,987.18 1,906.5K
15:15 6,987.35 6,992.13 6,987.35 6,991.91 2,404.8K
15:16 6,992.07 6,992.27 6,991.02 6,991.82 1,705.6K
15:17 6,991.84 6,991.84 6,990.52 6,991.02 1,800.3K
15:18 6,991.26 6,991.88 6,991.23 6,991.88 1,654.1K
15:19 6,992.40 6,993.99 6,992.40 6,994.03 2,164.5K
15:20 6,993.84 6,996.40 6,993.84 6,995.99 2,433.0K
15:21 6,996.14 6,997.41 6,996.14 6,996.82 2,030.5K
15:22 6,996.88 6,997.14 6,995.11 6,996.24 2,366.1K
15:23 6,996.69 6,997.59 6,995.90 6,997.59 1,862.0K
15:24 6,997.11 6,997.56 6,996.61 6,996.57 2,284.4K
15:25 6,995.85 6,996.67 6,994.68 6,996.67 1,964.5K
15:26 6,997.04 6,997.68 6,995.15 6,995.15 2,062.4K
15:27 6,995.98 6,999.43 6,995.98 6,999.39 2,371.3K
15:28 6,999.88 7,001.78 6,999.88 7,001.37 2,642.3K
15:29 7,001.10 7,001.10 6,998.22 6,999.04 2,060.1K
15:30 6,999.17 6,999.69 6,997.64 6,998.28 2,630.1K
15:31 6,998.11 6,999.52 6,998.00 6,999.30 2,558.1K
15:32 6,999.92 6,999.92 6,997.57 6,997.75 2,352.7K
15:33 6,997.36 6,997.36 6,994.05 6,994.16 2,768.3K
15:34 6,994.52 6,995.47 6,993.60 6,994.14 2,197.4K
15:35 6,992.89 6,992.89 6,990.67 6,991.88 2,589.6K
15:36 6,990.92 6,991.09 6,990.04 6,990.75 2,383.3K
15:37 6,990.71 6,990.91 6,988.63 6,990.05 2,693.2K
15:38 6,990.16 6,990.62 6,988.75 6,988.75 2,373.5K
15:39 6,988.51 6,988.51 6,986.11 6,986.05 2,320.6K
15:40 6,985.54 6,985.72 6,984.18 6,984.18 2,305.8K
15:41 6,984.08 6,984.28 6,981.54 6,982.26 2,797.1K
15:42 6,982.25 6,982.25 6,977.98 6,979.27 2,880.8K
15:43 6,978.67 6,978.96 6,976.83 6,978.81 2,946.1K
15:44 6,978.97 6,978.97 6,975.31 6,978.66 2,995.4K
15:45 6,978.05 6,980.38 6,976.80 6,980.38 3,920.5K
15:46 6,979.36 6,983.17 6,979.36 6,981.99 3,792.3K
15:47 6,980.76 6,980.90 6,979.23 6,980.90 2,851.9K
15:48 6,981.58 6,983.45 6,981.58 6,982.44 3,084.8K
15:49 6,982.11 6,982.11 6,979.99 6,981.05 3,493.1K
15:50 6,980.12 6,982.24 6,980.12 6,982.24 5,035.0K
15:51 6,981.59 6,982.28 6,979.64 6,982.28 5,024.5K
15:52 6,982.58 6,987.30 6,982.58 6,987.23 4,828.6K
15:53 6,985.84 6,985.84 6,982.96 6,984.47 5,057.8K
15:54 6,984.36 6,990.52 6,984.06 6,990.52 7,378.3K
15:55 6,995.03 6,996.05 6,994.44 6,995.96 9,194.6K
15:56 6,995.30 6,998.29 6,995.30 6,998.29 8,387.1K
15:57 6,998.76 7,001.28 6,998.76 7,000.28 10,460.5K
15:58 6,999.87 7,004.49 6,999.84 7,003.86 12,324.1K
15:59 7,004.57 7,008.13 7,003.78 7,007.91 23,886.0K
16:00 7,006.21 7,006.30 7,006.21 7,006.30 153,571.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available