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 7,069.59 7,074.25 7,063.95 7,074.25 48,001.7K
09:31 7,075.27 7,086.04 7,075.23 7,085.72 8,828.1K
09:32 7,086.15 7,086.94 7,082.11 7,086.94 7,791.8K
09:33 7,088.10 7,091.48 7,086.71 7,091.48 7,169.8K
09:34 7,091.03 7,094.62 7,091.03 7,093.72 8,408.6K
09:35 7,092.87 7,094.49 7,085.68 7,094.49 6,511.0K
09:36 7,096.14 7,102.46 7,096.14 7,102.44 6,801.0K
09:37 7,103.40 7,103.40 7,095.04 7,095.04 6,196.3K
09:38 7,096.13 7,099.38 7,095.28 7,098.18 5,609.2K
09:39 7,098.89 7,098.89 7,095.22 7,096.03 4,938.3K
09:40 7,096.69 7,098.08 7,093.71 7,093.71 5,429.9K
09:41 7,095.12 7,096.61 7,091.99 7,092.69 4,727.0K
09:42 7,094.73 7,098.18 7,093.84 7,096.60 5,085.5K
09:43 7,095.02 7,095.20 7,088.69 7,090.51 4,330.0K
09:44 7,089.77 7,090.45 7,087.40 7,087.40 4,275.1K
09:45 7,087.87 7,087.87 7,082.75 7,086.50 5,097.4K
09:46 7,087.58 7,091.67 7,087.25 7,091.67 5,152.3K
09:47 7,092.24 7,094.10 7,089.04 7,089.50 4,841.6K
09:48 7,089.08 7,090.23 7,087.76 7,089.62 3,750.9K
09:49 7,089.99 7,093.23 7,089.99 7,091.94 4,155.2K
09:50 7,092.70 7,093.26 7,089.50 7,089.50 4,692.9K
09:51 7,087.81 7,090.62 7,086.62 7,090.64 4,236.3K
09:52 7,089.77 7,091.82 7,087.93 7,088.81 3,601.6K
09:53 7,088.82 7,092.73 7,088.82 7,092.61 3,760.1K
09:54 7,093.80 7,093.80 7,088.87 7,088.87 4,003.5K
09:55 7,088.90 7,088.90 7,081.36 7,081.36 4,655.9K
09:56 7,082.33 7,083.09 7,078.46 7,078.46 4,298.4K
09:57 7,076.09 7,076.09 7,070.51 7,071.66 4,619.3K
09:58 7,072.10 7,073.83 7,070.78 7,073.32 3,589.5K
09:59 7,072.19 7,073.25 7,070.83 7,073.25 3,159.7K
10:00 7,058.82 7,058.82 7,036.42 7,049.42 10,271.7K
10:01 7,052.36 7,052.36 7,041.31 7,043.05 4,442.4K
10:02 7,040.70 7,040.70 7,027.79 7,032.54 5,944.0K
10:03 7,030.71 7,038.53 7,026.93 7,030.20 5,046.5K
10:04 7,031.37 7,031.37 7,017.99 7,023.33 4,978.3K
10:05 7,022.83 7,024.54 7,017.58 7,024.54 5,294.5K
10:06 7,026.64 7,038.51 7,026.64 7,037.23 5,654.5K
10:07 7,036.46 7,037.12 7,029.92 7,034.37 4,001.0K
10:08 7,034.73 7,039.08 7,033.16 7,035.27 3,658.5K
10:09 7,036.08 7,038.94 7,034.61 7,034.66 3,985.1K
10:10 7,037.04 7,038.00 7,022.44 7,024.56 4,877.2K
10:11 7,025.00 7,026.26 7,016.86 7,016.86 4,561.1K
10:12 7,017.72 7,017.72 7,001.83 7,004.36 6,102.3K
10:13 7,004.81 7,004.81 6,997.48 6,998.11 5,297.4K
10:14 6,997.69 7,005.93 6,997.13 7,005.93 4,984.4K
10:15 7,005.66 7,011.88 7,005.66 7,011.88 4,011.7K
10:16 7,009.90 7,009.90 7,005.10 7,008.84 4,452.8K
10:17 7,006.48 7,006.48 7,001.02 7,002.20 3,468.7K
10:18 7,001.14 7,012.20 7,001.14 7,012.20 3,944.0K
10:19 7,008.83 7,014.83 7,008.83 7,014.83 4,165.7K
10:20 7,014.78 7,016.64 7,007.12 7,007.96 3,885.0K
10:21 7,007.40 7,012.67 7,006.16 7,010.91 2,739.9K
10:22 7,014.88 7,022.02 7,013.94 7,018.72 3,723.6K
10:23 7,020.36 7,024.31 7,016.98 7,024.31 3,195.1K
10:24 7,025.32 7,027.75 7,024.55 7,025.72 3,377.0K
10:25 7,024.36 7,025.10 7,018.95 7,018.95 3,118.2K
10:26 7,019.67 7,023.36 7,019.67 7,022.50 2,910.2K
10:27 7,025.29 7,028.18 7,022.96 7,027.87 2,602.8K
10:28 7,028.30 7,030.27 7,028.22 7,029.44 3,038.7K
10:29 7,028.64 7,028.64 7,018.43 7,018.43 3,176.0K
10:30 7,013.94 7,021.28 7,013.94 7,019.46 3,023.9K
10:31 7,020.38 7,022.31 7,018.67 7,020.65 2,791.1K
10:32 7,019.83 7,020.76 7,016.47 7,016.60 2,988.7K
10:33 7,019.02 7,019.87 7,016.16 7,016.54 2,645.3K
10:34 7,017.73 7,019.07 7,013.92 7,019.14 2,792.1K
10:35 7,019.53 7,021.05 7,016.37 7,021.05 3,246.1K
10:36 7,022.73 7,027.63 7,022.73 7,027.63 3,336.4K
10:37 7,029.35 7,035.64 7,028.83 7,034.53 3,743.7K
10:38 7,035.19 7,036.24 7,032.66 7,032.66 3,013.2K
10:39 7,033.21 7,033.21 7,023.24 7,023.92 3,353.9K
10:40 7,025.82 7,029.40 7,024.48 7,027.63 2,303.3K
10:41 7,029.61 7,031.32 7,029.42 7,029.53 3,005.5K
10:42 7,028.65 7,029.12 7,024.71 7,024.71 2,714.4K
10:43 7,025.09 7,026.86 7,025.09 7,025.62 2,526.0K
10:44 7,023.86 7,024.24 7,018.75 7,022.53 2,924.7K
10:45 7,021.96 7,023.74 7,018.04 7,018.09 2,669.0K
10:46 7,016.64 7,025.30 7,016.64 7,025.30 2,883.9K
10:47 7,026.41 7,029.91 7,024.40 7,029.91 2,417.7K
10:48 7,030.53 7,030.53 7,026.57 7,027.73 2,793.6K
10:49 7,028.30 7,031.21 7,028.14 7,030.00 1,987.3K
10:50 7,029.01 7,032.14 7,029.01 7,032.04 2,752.2K
10:51 7,030.28 7,032.48 7,030.19 7,032.54 2,709.6K
10:52 7,031.34 7,036.19 7,031.34 7,034.99 2,597.1K
10:53 7,035.78 7,036.43 6,984.64 6,986.62 9,445.0K
10:54 6,986.28 6,990.87 6,977.23 6,982.85 5,387.2K
10:55 6,983.65 7,011.36 6,981.58 7,005.65 5,197.1K
10:56 7,003.51 7,007.08 6,999.85 6,999.85 2,880.9K
10:57 6,999.88 7,000.48 6,996.92 6,999.69 2,775.4K
10:58 7,000.04 7,008.21 7,000.04 7,005.60 3,064.5K
10:59 7,005.83 7,010.14 7,002.98 7,009.23 2,499.7K
11:00 7,009.86 7,009.86 7,002.90 7,005.88 2,829.5K
11:01 7,006.26 7,006.67 6,994.30 6,994.30 2,754.7K
11:02 6,994.15 6,994.73 6,991.20 6,991.94 2,447.3K
11:03 6,990.33 6,990.33 6,983.61 6,986.14 3,065.1K
11:04 6,987.25 6,990.58 6,987.25 6,988.87 2,203.1K
11:05 6,986.75 6,987.95 6,981.98 6,981.98 2,596.6K
11:06 6,980.70 6,994.39 6,977.23 6,994.39 3,370.0K
11:07 6,996.61 7,004.36 6,996.61 7,002.92 3,412.3K
11:08 7,001.03 7,008.26 7,001.03 7,002.70 2,646.7K
11:09 7,005.10 7,007.26 7,005.10 7,006.11 1,896.5K
11:10 7,006.34 7,006.34 6,996.47 7,002.26 2,590.6K
11:11 7,002.12 7,003.03 6,998.81 7,000.15 2,045.1K
11:12 7,002.94 7,004.26 7,001.08 7,003.15 2,138.9K
11:13 7,003.18 7,003.18 6,992.71 6,993.16 2,442.6K
11:14 6,994.27 6,994.27 6,985.22 6,985.22 2,579.6K
11:15 6,986.12 6,986.12 6,983.27 6,983.92 2,541.6K
11:16 6,985.56 6,992.23 6,985.56 6,991.03 2,457.1K
11:17 6,991.61 6,996.32 6,991.10 6,996.26 2,243.0K
11:18 6,996.58 6,999.42 6,996.58 6,999.12 2,096.4K
11:19 7,001.11 7,016.37 7,000.70 7,004.92 4,681.8K
11:20 7,006.71 7,014.04 7,006.71 7,007.32 2,684.8K
11:21 7,007.32 7,008.96 7,003.54 7,005.15 2,153.3K
11:22 7,002.46 7,003.39 6,994.65 6,996.38 2,036.5K
11:23 6,992.65 7,000.39 6,992.65 7,000.39 2,254.0K
11:24 7,000.77 7,000.85 6,996.05 6,998.59 1,771.0K
11:25 6,996.17 7,001.83 6,996.17 6,999.99 1,942.7K
11:26 6,998.78 6,998.78 6,989.78 6,989.78 2,278.6K
11:27 6,991.69 6,991.75 6,987.86 6,988.20 2,066.6K
11:28 6,989.00 6,991.06 6,987.77 6,991.06 1,644.5K
11:29 6,988.91 6,990.00 6,984.04 6,985.49 2,030.2K
11:30 6,987.08 6,992.24 6,986.33 6,988.03 1,897.0K
11:31 6,988.61 6,989.75 6,987.90 6,989.53 1,640.4K
11:32 6,988.67 6,989.90 6,984.86 6,984.86 1,589.9K
11:33 6,983.87 6,985.80 6,981.20 6,985.63 2,501.4K
11:34 6,986.28 6,991.45 6,986.28 6,990.28 2,062.1K
11:35 6,988.72 6,989.33 6,978.41 6,979.36 3,318.3K
11:36 6,979.93 6,983.01 6,979.28 6,980.13 1,848.6K
11:37 6,978.54 6,981.41 6,977.54 6,981.21 1,765.1K
11:38 6,982.97 6,982.97 6,977.70 6,978.43 1,889.3K
11:39 6,979.70 6,981.38 6,979.38 6,980.52 1,538.0K
11:40 6,981.33 6,985.31 6,981.33 6,985.31 1,669.3K
11:41 6,984.40 6,989.50 6,984.40 6,986.81 2,033.9K
11:42 6,985.70 6,986.77 6,981.77 6,982.51 2,368.7K
11:43 6,982.16 6,982.16 6,975.60 6,980.09 2,269.7K
11:44 6,980.55 6,983.67 6,980.55 6,981.12 1,733.2K
11:45 6,979.04 6,980.88 6,978.60 6,979.78 1,550.8K
11:46 6,981.07 6,981.07 6,968.20 6,968.20 2,788.6K
11:47 6,968.71 6,974.48 6,968.57 6,973.94 2,292.6K
11:48 6,974.84 6,976.23 6,972.07 6,973.34 1,954.4K
11:49 6,975.21 6,975.21 6,971.73 6,972.43 2,138.4K
11:50 6,972.06 6,975.01 6,970.18 6,973.79 1,948.3K
11:51 6,972.03 6,973.45 6,965.41 6,965.41 2,257.7K
11:52 6,965.16 6,966.80 6,961.11 6,961.11 2,204.7K
11:53 6,961.35 6,966.67 6,960.69 6,966.67 2,291.6K
11:54 6,967.58 6,968.96 6,964.28 6,968.96 2,303.7K
11:55 6,968.93 6,970.66 6,967.70 6,970.66 2,013.9K
11:56 6,970.35 6,975.45 6,970.35 6,973.12 2,155.1K
11:57 6,974.38 6,979.79 6,974.38 6,978.14 2,214.5K
11:58 6,978.13 6,981.73 6,974.40 6,974.40 4,196.8K
11:59 6,974.76 6,976.74 6,968.73 6,969.53 2,246.0K
12:00 6,964.50 6,969.57 6,962.47 6,965.10 2,538.7K
12:01 6,964.77 6,966.57 6,964.20 6,965.06 1,576.4K
12:02 6,966.46 6,966.88 6,963.78 6,964.42 1,568.6K
12:03 6,965.51 6,965.51 6,959.71 6,961.15 1,942.6K
12:04 6,962.44 6,963.48 6,961.73 6,962.00 1,530.2K
12:05 6,961.21 6,961.21 6,953.50 6,960.42 2,711.3K
12:06 6,961.62 6,965.41 6,958.84 6,965.41 2,181.5K
12:07 6,966.30 6,976.72 6,966.30 6,971.51 2,613.6K
12:08 6,969.73 6,978.82 6,969.73 6,976.72 2,986.4K
12:09 6,979.82 6,979.82 6,976.16 6,976.38 1,664.3K
12:10 6,976.89 6,976.89 6,969.10 6,971.48 1,677.9K
12:11 6,969.75 6,972.46 6,966.39 6,971.44 1,617.0K
12:12 6,974.16 6,977.63 6,972.84 6,977.25 1,767.6K
12:13 6,978.56 6,980.58 6,977.87 6,978.28 1,693.8K
12:14 6,978.84 6,981.93 6,978.84 6,981.10 1,425.3K
12:15 6,980.84 6,981.39 6,971.48 6,971.48 2,388.3K
12:16 6,971.10 6,977.30 6,971.10 6,977.30 1,924.0K
12:17 6,971.02 6,971.02 6,965.55 6,965.88 2,244.0K
12:18 6,965.37 6,965.37 6,953.75 6,958.22 3,159.3K
12:19 6,959.55 6,962.15 6,954.32 6,962.15 2,130.3K
12:20 6,961.84 6,964.81 6,958.76 6,964.59 1,734.6K
12:21 6,964.41 6,973.55 6,956.39 6,969.22 3,223.3K
12:22 6,969.33 6,971.18 6,960.39 6,960.39 2,450.5K
12:23 6,960.13 6,962.50 6,958.80 6,962.50 1,386.8K
12:24 6,960.55 6,963.12 6,958.76 6,958.76 1,445.3K
12:25 6,958.88 6,959.66 6,956.91 6,956.91 1,439.9K
12:26 6,959.12 6,959.15 6,957.89 6,959.01 1,378.0K
12:27 6,959.85 6,959.85 6,956.26 6,957.13 1,422.0K
12:28 6,957.56 6,962.38 6,957.38 6,962.38 1,484.3K
12:29 6,963.16 6,966.88 6,963.14 6,964.42 1,639.6K
12:30 6,962.90 6,965.76 6,961.12 6,965.74 1,629.4K
12:31 6,966.47 6,971.76 6,966.08 6,970.22 2,136.4K
12:32 6,968.91 6,970.65 6,965.56 6,965.56 1,554.6K
12:33 6,963.78 6,963.85 6,959.63 6,963.73 2,001.9K
12:34 6,964.34 6,964.71 6,960.40 6,962.48 1,236.1K
12:35 6,963.58 6,964.37 6,961.54 6,961.95 1,381.0K
12:36 6,963.03 6,970.15 6,963.03 6,970.15 1,727.8K
12:37 6,969.73 6,971.50 6,968.40 6,970.18 1,390.7K
12:38 6,970.47 6,976.46 6,970.47 6,976.46 1,972.8K
12:39 6,975.54 6,979.36 6,975.54 6,979.36 1,834.0K
12:40 6,979.20 6,979.62 6,977.08 6,977.84 1,650.8K
12:41 6,979.83 6,981.09 6,977.76 6,977.76 1,719.0K
12:42 6,977.59 6,979.08 6,976.15 6,976.15 1,879.6K
12:43 6,974.42 6,976.24 6,973.47 6,976.24 1,787.1K
12:44 6,977.03 6,978.51 6,974.92 6,975.96 1,861.6K
12:45 6,975.38 6,979.74 6,975.38 6,979.74 1,476.8K
12:46 6,978.79 6,980.17 6,978.39 6,979.90 1,532.7K
12:47 6,979.84 6,982.60 6,979.39 6,982.39 2,009.1K
12:48 6,982.12 6,984.65 6,982.12 6,984.26 1,806.3K
12:49 6,984.37 6,984.37 6,982.33 6,982.91 1,513.5K
12:50 6,983.57 6,986.49 6,983.23 6,983.23 1,729.2K
12:51 6,982.13 6,982.58 6,975.54 6,975.54 1,573.6K
12:52 6,973.72 6,976.00 6,973.72 6,975.59 1,658.3K
12:53 6,977.13 6,977.13 6,974.92 6,976.62 1,243.2K
12:54 6,975.78 6,979.41 6,975.72 6,979.41 1,361.2K
12:55 6,979.79 6,981.52 6,979.30 6,980.27 1,642.3K
12:56 6,980.31 6,983.59 6,980.31 6,983.59 1,829.0K
12:57 6,982.78 6,983.46 6,981.64 6,982.21 1,369.4K
12:58 6,982.10 6,982.10 6,979.66 6,981.44 2,425.1K
12:59 6,981.53 6,981.53 6,976.58 6,978.11 1,488.3K
13:00 6,976.79 6,976.79 6,973.90 6,976.49 1,452.5K
13:01 6,976.79 6,981.27 6,976.79 6,980.82 2,008.7K
13:02 6,982.29 6,985.37 6,981.51 6,985.40 1,813.6K
13:03 6,985.50 6,988.43 6,985.50 6,986.16 1,564.6K
13:04 6,986.41 6,989.75 6,986.41 6,989.15 1,809.0K
13:05 6,989.24 6,993.98 6,989.11 6,993.98 1,901.9K
13:06 6,993.98 7,000.81 6,993.98 6,997.61 2,679.7K
13:07 6,997.21 6,997.44 6,996.36 6,996.35 1,628.9K
13:08 6,995.59 6,998.63 6,995.59 6,998.32 1,727.3K
13:09 6,997.84 6,998.51 6,997.44 6,997.86 1,306.2K
13:10 6,997.35 6,998.20 6,997.22 6,997.48 1,425.5K
13:11 6,996.79 6,996.93 6,993.33 6,994.34 1,581.4K
13:12 6,995.53 6,995.53 6,994.27 6,994.55 1,855.5K
13:13 6,995.90 6,998.91 6,995.90 6,998.91 1,742.5K
13:14 6,999.10 6,999.10 6,997.31 6,997.52 1,502.4K
13:15 6,997.83 7,000.96 6,997.83 7,000.96 1,481.1K
13:16 7,000.03 7,000.31 6,997.26 6,999.51 1,562.5K
13:17 6,999.32 6,999.85 6,998.38 6,999.66 1,265.6K
13:18 6,999.68 7,000.84 6,998.98 7,000.65 1,374.1K
13:19 7,000.11 7,001.86 7,000.11 7,001.25 1,437.4K
13:20 6,999.61 7,000.48 6,997.36 6,998.25 1,577.6K
13:21 6,998.13 6,998.13 6,994.01 6,994.14 1,238.3K
13:22 6,995.49 6,997.93 6,995.49 6,996.16 1,611.6K
13:23 6,994.53 6,998.42 6,994.53 6,994.86 1,422.8K
13:24 6,995.34 6,997.87 6,995.34 6,997.56 1,289.8K
13:25 6,997.47 6,998.00 6,994.97 6,995.73 1,335.6K
13:26 6,996.38 6,998.35 6,995.81 6,998.35 1,230.8K
13:27 6,997.71 6,999.16 6,997.47 6,998.08 1,434.2K
13:28 6,998.68 6,998.95 6,996.53 6,999.04 1,491.0K
13:29 6,999.24 6,999.24 6,997.34 6,998.10 1,113.9K
13:30 6,997.05 6,999.68 6,997.05 6,999.35 1,867.5K
13:31 6,999.62 6,999.69 6,998.61 6,999.43 1,398.6K
13:32 6,999.33 7,001.14 6,998.16 6,998.19 1,442.1K
13:33 6,998.55 6,998.55 6,995.41 6,995.72 1,374.6K
13:34 6,996.58 6,997.67 6,996.58 6,997.64 1,304.1K
13:35 6,997.60 6,999.16 6,997.20 6,997.28 1,300.7K
13:36 6,997.78 6,999.17 6,996.61 6,996.61 1,236.5K
13:37 6,995.80 6,997.03 6,994.91 6,996.14 1,339.1K
13:38 6,995.86 6,997.61 6,995.48 6,997.12 1,171.8K
13:39 6,997.26 6,998.96 6,997.20 6,998.83 1,359.1K
13:40 6,998.29 6,999.15 6,991.57 6,991.81 2,464.7K
13:41 6,990.57 6,990.70 6,987.53 6,988.02 1,955.8K
13:42 6,987.66 6,988.58 6,983.48 6,983.48 1,800.9K
13:43 6,983.37 6,984.11 6,976.09 6,976.09 2,044.5K
13:44 6,976.48 6,979.15 6,976.23 6,979.15 1,688.5K
13:45 6,979.95 6,979.95 6,973.72 6,973.74 1,787.5K
13:46 6,973.25 6,975.12 6,973.25 6,975.12 1,550.2K
13:47 6,973.14 6,974.69 6,972.86 6,973.40 1,299.7K
13:48 6,973.90 6,973.90 6,968.21 6,968.34 1,987.0K
13:49 6,968.68 6,970.90 6,968.68 6,970.35 1,442.3K
13:50 6,972.78 6,972.78 6,969.19 6,970.47 1,603.2K
13:51 6,971.48 6,973.36 6,970.50 6,973.36 1,356.8K
13:52 6,974.60 6,974.60 6,971.23 6,971.41 1,406.9K
13:53 6,970.12 6,970.12 6,967.56 6,968.20 1,665.4K
13:54 6,969.66 6,970.68 6,968.19 6,968.19 1,465.7K
13:55 6,969.20 6,970.38 6,969.00 6,969.33 1,242.2K
13:56 6,969.60 6,970.25 6,968.33 6,968.69 1,422.8K
13:57 6,968.33 6,969.81 6,965.75 6,966.85 1,569.5K
13:58 6,966.34 6,966.34 6,963.59 6,966.09 1,549.1K
13:59 6,965.50 6,966.02 6,962.30 6,963.16 2,486.3K
14:00 6,962.00 6,962.91 6,961.52 6,962.03 1,418.9K
14:01 6,962.85 6,965.00 6,962.85 6,965.00 1,490.2K
14:02 6,963.78 6,965.65 6,963.78 6,964.19 1,826.5K
14:03 6,964.41 6,967.52 6,964.41 6,967.33 1,724.3K
14:04 6,967.38 6,968.05 6,965.95 6,967.49 1,434.5K
14:05 6,967.92 6,969.09 6,966.91 6,966.91 1,716.3K
14:06 6,967.29 6,967.29 6,965.79 6,965.79 1,310.8K
14:07 6,963.45 6,963.45 6,961.49 6,961.49 1,796.8K
14:08 6,962.57 6,963.78 6,962.16 6,962.16 1,078.6K
14:09 6,963.70 6,964.59 6,962.71 6,963.46 1,119.6K
14:10 6,963.20 6,964.06 6,958.63 6,958.70 1,546.9K
14:11 6,958.99 6,958.99 6,955.54 6,956.11 1,732.8K
14:12 6,955.22 6,955.98 6,954.03 6,954.85 1,393.3K
14:13 6,956.59 6,957.73 6,956.37 6,957.09 1,361.7K
14:14 6,957.30 6,959.06 6,957.30 6,958.39 1,414.6K
14:15 6,958.77 6,960.68 6,957.66 6,959.96 1,393.1K
14:16 6,959.15 6,961.38 6,958.73 6,961.34 1,167.6K
14:17 6,960.74 6,960.82 6,959.13 6,960.42 1,497.6K
14:18 6,960.41 6,960.48 6,956.27 6,956.27 1,922.5K
14:19 6,956.06 6,958.02 6,956.06 6,957.60 1,236.8K
14:20 6,957.51 6,958.73 6,957.35 6,958.73 1,415.0K
14:21 6,958.48 6,958.97 6,951.48 6,951.48 2,284.4K
14:22 6,953.34 6,956.11 6,950.64 6,955.56 2,335.1K
14:23 6,955.11 6,957.68 6,954.62 6,957.33 1,641.6K
14:24 6,955.51 6,958.06 6,955.51 6,958.01 1,539.4K
14:25 6,958.80 6,960.02 6,958.80 6,959.32 1,658.0K
14:26 6,958.94 6,959.22 6,956.00 6,956.34 1,471.6K
14:27 6,956.67 6,956.91 6,953.83 6,954.56 1,508.0K
14:28 6,954.80 6,956.36 6,954.80 6,955.50 1,329.5K
14:29 6,955.31 6,956.06 6,953.17 6,953.17 1,393.1K
14:30 6,951.97 6,951.97 6,948.45 6,950.80 2,064.6K
14:31 6,950.48 6,953.02 6,950.48 6,952.96 1,734.4K
14:32 6,952.74 6,956.54 6,952.27 6,956.11 2,348.6K
14:33 6,955.69 6,955.69 6,953.10 6,953.46 1,259.4K
14:34 6,955.14 6,958.63 6,955.14 6,958.54 1,839.7K
14:35 6,957.93 6,957.93 6,956.05 6,956.05 1,365.9K
14:36 6,956.31 6,957.11 6,954.37 6,955.12 1,410.4K
14:37 6,955.23 6,957.22 6,954.90 6,956.95 1,161.3K
14:38 6,957.80 6,959.96 6,957.80 6,959.96 1,400.6K
14:39 6,959.67 6,961.79 6,959.54 6,961.79 1,543.9K
14:40 6,961.44 6,962.46 6,958.08 6,958.62 1,692.6K
14:41 6,959.49 6,961.24 6,957.72 6,957.72 1,875.1K
14:42 6,956.57 6,965.19 6,956.57 6,963.89 1,947.2K
14:43 6,962.96 6,963.63 6,961.13 6,961.85 1,174.0K
14:44 6,961.58 6,965.70 6,961.58 6,964.91 1,215.2K
14:45 6,964.92 6,966.06 6,963.63 6,963.63 1,519.7K
14:46 6,964.11 6,964.11 6,958.80 6,959.22 1,226.1K
14:47 6,960.94 6,962.70 6,960.00 6,962.74 1,422.3K
14:48 6,962.74 6,966.51 6,962.74 6,966.51 1,349.4K
14:49 6,966.70 6,967.10 6,966.02 6,966.81 1,169.5K
14:50 6,966.68 6,967.41 6,965.96 6,966.18 1,292.9K
14:51 6,966.52 6,967.27 6,966.00 6,967.27 1,347.0K
14:52 6,967.02 6,968.02 6,966.09 6,966.48 1,586.8K
14:53 6,966.37 6,966.37 6,961.78 6,961.91 1,489.1K
14:54 6,962.50 6,964.38 6,962.50 6,963.76 1,201.1K
14:55 6,964.16 6,965.24 6,963.89 6,964.68 1,189.4K
14:56 6,965.46 6,966.42 6,964.93 6,966.42 1,159.2K
14:57 6,966.40 6,968.50 6,966.40 6,967.41 1,455.4K
14:58 6,967.12 6,967.12 6,965.15 6,965.47 1,307.5K
14:59 6,965.35 6,965.35 6,964.20 6,965.05 1,319.0K
15:00 6,964.03 6,964.03 6,962.03 6,962.80 1,752.8K
15:01 6,962.78 6,962.78 6,959.19 6,959.67 2,204.0K
15:02 6,958.69 6,960.95 6,958.69 6,960.28 1,711.9K
15:03 6,957.87 6,958.11 6,956.66 6,958.11 2,123.0K
15:04 6,958.31 6,960.42 6,957.94 6,959.77 1,751.6K
15:05 6,959.84 6,960.81 6,959.41 6,960.23 1,533.5K
15:06 6,961.77 6,965.30 6,961.77 6,963.54 2,062.8K
15:07 6,963.09 6,963.09 6,961.11 6,961.11 1,419.8K
15:08 6,962.89 6,963.55 6,962.53 6,962.98 1,349.4K
15:09 6,963.04 6,963.95 6,961.35 6,961.35 1,543.8K
15:10 6,962.19 6,962.27 6,958.92 6,959.85 2,048.5K
15:11 6,959.88 6,959.88 6,953.97 6,953.97 2,117.5K
15:12 6,954.14 6,955.89 6,953.82 6,954.83 2,225.9K
15:13 6,956.27 6,956.58 6,954.03 6,954.03 1,600.9K
15:14 6,954.35 6,956.79 6,954.35 6,956.79 1,641.9K
15:15 6,956.32 6,958.21 6,955.94 6,956.95 1,957.2K
15:16 6,957.96 6,958.20 6,954.50 6,954.65 2,070.3K
15:17 6,954.59 6,955.82 6,951.90 6,955.82 1,814.0K
15:18 6,955.92 6,959.87 6,955.40 6,959.71 1,886.9K
15:19 6,960.51 6,962.39 6,960.51 6,961.79 1,994.6K
15:20 6,962.08 6,963.83 6,960.96 6,961.05 2,145.1K
15:21 6,960.84 6,961.74 6,959.00 6,959.22 1,662.4K
15:22 6,959.75 6,960.55 6,958.03 6,960.55 2,167.6K
15:23 6,960.63 6,962.56 6,960.63 6,962.15 1,844.9K
15:24 6,961.57 6,961.82 6,959.59 6,960.09 1,763.2K
15:25 6,960.21 6,960.21 6,958.32 6,959.11 1,781.0K
15:26 6,959.58 6,961.85 6,958.46 6,961.79 2,275.0K
15:27 6,960.99 6,962.06 6,960.99 6,961.65 2,172.6K
15:28 6,961.72 6,961.72 6,959.19 6,960.84 2,134.7K
15:29 6,960.77 6,960.77 6,958.61 6,958.77 1,771.3K
15:30 6,961.05 6,963.37 6,961.05 6,961.92 2,468.7K
15:31 6,960.64 6,961.53 6,959.74 6,960.39 1,940.5K
15:32 6,960.39 6,960.63 6,958.03 6,958.03 2,629.0K
15:33 6,958.62 6,962.56 6,957.17 6,962.56 2,515.8K
15:34 6,962.27 6,967.09 6,961.56 6,967.09 2,680.7K
15:35 6,967.35 6,967.35 6,965.99 6,966.62 1,905.1K
15:36 6,966.84 6,967.44 6,965.64 6,965.92 2,123.2K
15:37 6,965.48 6,966.35 6,963.46 6,963.46 2,386.1K
15:38 6,962.99 6,963.21 6,961.48 6,962.80 2,506.5K
15:39 6,962.80 6,962.80 6,959.48 6,961.23 2,466.9K
15:40 6,961.37 6,966.94 6,961.37 6,966.74 2,872.6K
15:41 6,967.01 6,967.86 6,966.31 6,967.05 3,218.8K
15:42 6,966.87 6,967.44 6,966.09 6,966.14 2,644.7K
15:43 6,966.30 6,968.15 6,965.89 6,966.45 2,617.7K
15:44 6,966.54 6,966.61 6,965.16 6,965.31 2,451.2K
15:45 6,967.65 6,969.14 6,964.99 6,965.22 3,079.7K
15:46 6,965.04 6,965.04 6,962.77 6,964.34 2,804.6K
15:47 6,963.79 6,966.46 6,963.34 6,965.88 2,696.1K
15:48 6,966.92 6,966.98 6,964.30 6,966.25 3,204.4K
15:49 6,966.39 6,966.87 6,965.71 6,965.77 3,287.8K
15:50 6,969.11 6,972.84 6,969.11 6,971.96 5,648.5K
15:51 6,972.69 6,972.85 6,968.68 6,971.82 5,273.5K
15:52 6,970.97 6,975.47 6,970.97 6,975.41 5,411.6K
15:53 6,975.66 6,976.81 6,973.36 6,976.81 5,254.6K
15:54 6,977.21 6,977.21 6,971.01 6,971.94 6,968.7K
15:55 6,969.54 6,969.83 6,967.17 6,969.15 8,737.6K
15:56 6,968.90 6,971.10 6,968.23 6,971.10 8,490.2K
15:57 6,971.68 6,972.35 6,970.09 6,972.43 9,248.6K
15:58 6,972.31 6,972.31 6,968.22 6,969.37 10,720.3K
15:59 6,969.81 6,972.08 6,969.60 6,969.60 20,512.2K
16:00 6,968.39 6,968.39 6,968.39 6,968.40 132,583.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available