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 6,447.85 6,461.59 6,447.85 6,461.59 87,538.3K
09:31 6,461.72 6,471.15 6,450.35 6,450.35 9,609.0K
09:32 6,451.18 6,451.18 6,441.24 6,442.27 8,874.6K
09:33 6,443.04 6,454.22 6,443.04 6,454.22 10,164.1K
09:34 6,456.40 6,468.50 6,455.19 6,461.21 9,145.0K
09:35 6,457.00 6,469.52 6,457.00 6,462.74 8,396.5K
09:36 6,465.83 6,501.61 6,465.83 6,495.15 10,121.2K
09:37 6,495.51 6,503.43 6,491.86 6,496.55 8,146.4K
09:38 6,498.57 6,509.08 6,498.57 6,505.54 7,296.1K
09:39 6,501.40 6,501.40 6,484.75 6,484.75 7,101.6K
09:40 6,481.78 6,493.06 6,478.26 6,487.59 7,089.2K
09:41 6,483.95 6,483.95 6,466.33 6,474.03 6,583.3K
09:42 6,468.76 6,468.76 6,450.19 6,450.19 6,629.6K
09:43 6,448.04 6,452.04 6,442.60 6,452.04 6,964.7K
09:44 6,452.05 6,477.87 6,452.05 6,474.82 7,444.1K
09:45 6,475.66 6,475.66 6,466.40 6,471.01 5,720.1K
09:46 6,471.73 6,497.61 6,471.73 6,487.20 6,301.2K
09:47 6,490.49 6,496.27 6,488.14 6,491.64 4,785.4K
09:48 6,490.73 6,508.03 6,490.73 6,496.82 5,858.6K
09:49 6,496.52 6,496.52 6,476.59 6,476.59 5,231.3K
09:50 6,479.67 6,479.67 6,464.35 6,469.32 5,117.0K
09:51 6,470.05 6,470.18 6,459.46 6,466.28 5,260.0K
09:52 6,470.76 6,477.07 6,462.61 6,467.36 4,908.7K
09:53 6,462.90 6,465.65 6,454.57 6,460.76 4,365.2K
09:54 6,460.28 6,464.33 6,456.92 6,461.67 4,970.2K
09:55 6,465.59 6,476.56 6,459.06 6,459.06 5,425.5K
09:56 6,463.27 6,469.85 6,462.09 6,464.87 5,119.2K
09:57 6,465.79 6,470.11 6,461.14 6,469.70 3,592.0K
09:58 6,471.01 6,472.20 6,467.73 6,469.60 3,964.2K
09:59 6,467.97 6,472.69 6,437.53 6,437.53 6,325.7K
10:00 6,431.17 6,431.17 6,420.42 6,426.25 9,163.8K
10:01 6,430.49 6,442.41 6,430.49 6,438.85 6,576.7K
10:02 6,442.88 6,442.88 6,423.12 6,423.12 4,810.5K
10:03 6,424.04 6,426.54 6,414.16 6,426.54 6,504.4K
10:04 6,430.56 6,442.87 6,430.23 6,433.12 5,908.6K
10:05 6,432.67 6,439.92 6,429.39 6,429.39 4,374.4K
10:06 6,424.04 6,430.56 6,420.11 6,420.59 4,633.7K
10:07 6,421.94 6,421.94 6,416.52 6,418.26 4,628.1K
10:08 6,419.35 6,422.50 6,410.59 6,421.65 6,405.7K
10:09 6,422.63 6,425.66 6,415.96 6,418.23 4,542.4K
10:10 6,413.03 6,415.09 6,409.76 6,410.43 4,501.2K
10:11 6,411.18 6,419.41 6,410.82 6,416.89 4,820.7K
10:12 6,420.67 6,435.12 6,420.67 6,431.79 5,789.3K
10:13 6,434.41 6,438.36 6,430.72 6,432.11 4,375.6K
10:14 6,439.90 6,439.90 6,425.56 6,428.11 4,977.5K
10:15 6,424.91 6,424.91 6,412.58 6,412.58 5,809.0K
10:16 6,414.55 6,416.53 6,401.69 6,402.83 5,604.0K
10:17 6,406.00 6,406.00 6,396.65 6,398.25 5,151.4K
10:18 6,399.30 6,399.30 6,383.01 6,385.57 6,376.2K
10:19 6,383.39 6,387.71 6,382.84 6,383.86 5,624.3K
10:20 6,391.51 6,393.63 6,380.33 6,390.97 6,174.1K
10:21 6,388.27 6,390.70 6,383.08 6,385.11 4,945.0K
10:22 6,383.91 6,395.65 6,379.39 6,394.59 5,494.9K
10:23 6,392.62 6,398.54 6,390.45 6,390.45 5,376.6K
10:24 6,390.46 6,395.27 6,387.50 6,393.60 5,332.1K
10:25 6,390.93 6,394.86 6,387.84 6,394.30 4,776.8K
10:26 6,392.04 6,401.17 6,388.12 6,401.05 5,483.8K
10:27 6,400.10 6,420.34 6,400.10 6,416.19 5,883.8K
10:28 6,416.26 6,416.26 6,410.50 6,413.16 3,881.9K
10:29 6,414.38 6,418.39 6,409.38 6,413.29 5,017.0K
10:30 6,409.08 6,419.55 6,403.51 6,419.55 4,732.1K
10:31 6,422.97 6,430.18 6,422.97 6,428.56 5,284.5K
10:32 6,427.14 6,431.70 6,425.34 6,431.70 3,961.7K
10:33 6,434.09 6,449.12 6,430.18 6,449.12 4,913.3K
10:34 6,448.38 6,448.38 6,435.66 6,437.21 3,965.1K
10:35 6,436.83 6,445.50 6,436.83 6,442.53 3,940.7K
10:36 6,442.33 6,442.40 6,434.70 6,436.27 4,398.9K
10:37 6,437.53 6,441.44 6,433.38 6,440.04 5,000.2K
10:38 6,438.82 6,438.82 6,433.02 6,435.45 3,153.0K
10:39 6,436.30 6,436.30 6,421.80 6,427.15 3,604.7K
10:40 6,423.56 6,425.08 6,421.54 6,424.52 3,114.9K
10:41 6,421.83 6,443.09 6,421.83 6,442.03 4,658.8K
10:42 6,441.83 6,441.83 6,427.52 6,432.83 3,900.0K
10:43 6,432.10 6,432.88 6,424.30 6,428.27 2,934.0K
10:44 6,427.54 6,443.87 6,427.54 6,443.87 4,276.1K
10:45 6,441.79 6,456.21 6,440.24 6,453.40 4,802.6K
10:46 6,451.71 6,451.71 6,433.69 6,433.69 4,062.3K
10:47 6,434.63 6,438.94 6,431.65 6,437.95 3,407.7K
10:48 6,444.55 6,450.20 6,444.55 6,449.88 4,296.0K
10:49 6,447.07 6,452.94 6,444.49 6,448.15 2,876.6K
10:50 6,448.78 6,448.78 6,441.37 6,442.06 2,973.8K
10:51 6,443.41 6,446.66 6,433.57 6,435.48 3,373.2K
10:52 6,436.08 6,439.77 6,432.09 6,438.18 3,503.1K
10:53 6,438.48 6,438.48 6,427.05 6,428.04 3,277.3K
10:54 6,427.37 6,430.70 6,424.29 6,425.96 3,051.3K
10:55 6,426.53 6,426.77 6,420.64 6,424.10 3,202.5K
10:56 6,425.80 6,429.86 6,424.27 6,428.15 3,355.7K
10:57 6,430.34 6,430.34 6,426.24 6,427.75 2,869.2K
10:58 6,427.71 6,434.60 6,425.72 6,434.60 3,102.4K
10:59 6,432.19 6,441.65 6,432.19 6,438.70 3,392.7K
11:00 6,435.33 6,446.98 6,433.43 6,446.82 3,455.4K
11:01 6,446.19 6,446.19 6,430.59 6,430.97 3,125.8K
11:02 6,430.93 6,431.26 6,422.43 6,428.02 3,343.7K
11:03 6,428.47 6,442.33 6,428.47 6,438.93 3,108.4K
11:04 6,441.01 6,441.01 6,427.93 6,428.58 3,350.1K
11:05 6,429.67 6,430.90 6,427.28 6,427.28 2,233.3K
11:06 6,425.69 6,426.80 6,421.15 6,424.83 3,021.4K
11:07 6,427.03 6,427.96 6,420.81 6,421.39 2,582.1K
11:08 6,421.24 6,421.24 6,404.96 6,404.96 3,818.1K
11:09 6,406.25 6,406.25 6,401.41 6,404.12 3,150.6K
11:10 6,408.80 6,411.10 6,404.38 6,406.14 2,816.2K
11:11 6,409.52 6,422.86 6,409.00 6,418.76 3,370.0K
11:12 6,421.39 6,428.54 6,418.15 6,428.54 2,650.9K
11:13 6,429.77 6,430.13 6,424.92 6,429.23 2,581.9K
11:14 6,430.08 6,433.38 6,429.80 6,433.38 2,562.5K
11:15 6,435.40 6,444.69 6,435.40 6,442.33 3,811.6K
11:16 6,444.05 6,444.05 6,437.37 6,437.37 2,584.4K
11:17 6,436.06 6,436.06 6,429.57 6,431.58 2,304.8K
11:18 6,432.39 6,432.39 6,426.62 6,426.62 2,392.5K
11:19 6,427.10 6,427.10 6,419.16 6,419.56 2,488.5K
11:20 6,420.69 6,431.85 6,420.46 6,430.18 3,017.1K
11:21 6,430.58 6,432.03 6,428.16 6,428.16 2,094.1K
11:22 6,429.65 6,433.49 6,425.60 6,428.29 3,543.3K
11:23 6,430.39 6,430.39 6,416.48 6,416.48 2,616.9K
11:24 6,417.28 6,423.64 6,417.28 6,423.00 2,492.9K
11:25 6,420.70 6,421.43 6,413.85 6,417.84 2,500.9K
11:26 6,416.96 6,422.69 6,416.33 6,422.65 2,726.4K
11:27 6,423.48 6,423.48 6,414.99 6,418.25 2,717.8K
11:28 6,417.93 6,419.45 6,415.03 6,415.72 2,403.7K
11:29 6,412.06 6,415.19 6,402.89 6,415.19 4,855.7K
11:30 6,419.38 6,434.00 6,419.38 6,427.93 4,844.4K
11:31 6,428.60 6,429.65 6,426.58 6,426.95 2,358.3K
11:32 6,428.26 6,438.14 6,426.51 6,436.73 3,304.6K
11:33 6,437.09 6,437.09 6,431.79 6,431.79 2,518.5K
11:34 6,430.41 6,434.72 6,428.58 6,432.18 3,146.9K
11:35 6,429.17 6,432.14 6,428.10 6,432.14 2,664.5K
11:36 6,435.58 6,444.06 6,434.39 6,438.89 3,498.7K
11:37 6,439.09 6,445.43 6,439.09 6,445.43 2,569.9K
11:38 6,445.67 6,445.67 6,435.85 6,438.65 3,487.2K
11:39 6,440.09 6,444.29 6,436.89 6,437.20 2,646.2K
11:40 6,434.34 6,446.99 6,434.34 6,443.87 2,979.5K
11:41 6,444.85 6,444.85 6,440.05 6,441.71 2,408.0K
11:42 6,445.55 6,454.48 6,445.05 6,454.48 3,813.9K
11:43 6,454.91 6,462.36 6,454.32 6,457.53 4,669.2K
11:44 6,458.27 6,460.50 6,454.34 6,457.86 3,487.9K
11:45 6,456.45 6,458.91 6,455.80 6,458.91 2,617.4K
11:46 6,459.82 6,461.80 6,452.15 6,454.66 3,383.3K
11:47 6,455.26 6,457.40 6,455.03 6,456.76 2,475.0K
11:48 6,456.13 6,459.59 6,449.44 6,454.10 3,079.2K
11:49 6,455.29 6,471.88 6,453.35 6,470.39 3,768.7K
11:50 6,466.91 6,473.78 6,466.58 6,470.74 3,314.0K
11:51 6,469.90 6,470.29 6,460.35 6,463.41 2,906.2K
11:52 6,461.37 6,464.58 6,457.25 6,464.57 2,668.0K
11:53 6,468.07 6,480.62 6,468.07 6,480.01 3,909.6K
11:54 6,481.08 6,481.08 6,473.41 6,475.04 3,148.1K
11:55 6,475.49 6,480.49 6,474.17 6,480.49 3,394.0K
11:56 6,480.40 6,486.12 6,479.33 6,486.07 3,350.9K
11:57 6,488.77 6,490.79 6,484.81 6,487.86 4,019.0K
11:58 6,486.83 6,492.09 6,486.83 6,491.65 3,889.7K
11:59 6,484.81 6,485.22 6,476.01 6,476.01 4,331.9K
12:00 6,480.19 6,480.69 6,473.10 6,474.43 3,380.0K
12:01 6,475.25 6,476.18 6,467.85 6,469.70 2,883.8K
12:02 6,467.29 6,472.72 6,467.29 6,472.72 2,135.4K
12:03 6,471.41 6,471.41 6,467.88 6,468.64 2,475.5K
12:04 6,472.76 6,482.98 6,472.76 6,481.59 3,409.6K
12:05 6,479.91 6,479.91 6,476.06 6,479.42 2,740.6K
12:06 6,478.81 6,478.81 6,474.49 6,474.49 2,140.5K
12:07 6,474.59 6,474.59 6,467.29 6,467.98 2,239.4K
12:08 6,467.96 6,471.03 6,465.50 6,471.03 2,864.6K
12:09 6,472.16 6,473.75 6,468.37 6,468.37 2,465.7K
12:10 6,468.37 6,479.87 6,468.37 6,479.87 2,930.7K
12:11 6,483.18 6,483.18 6,478.31 6,483.20 2,808.4K
12:12 6,482.06 6,482.06 6,475.36 6,476.18 2,093.4K
12:13 6,475.06 6,475.40 6,468.99 6,468.99 2,327.0K
12:14 6,468.90 6,472.77 6,468.90 6,472.77 2,072.1K
12:15 6,472.25 6,479.36 6,469.92 6,479.28 2,324.7K
12:16 6,481.93 6,484.48 6,480.72 6,482.77 2,533.1K
12:17 6,485.47 6,485.57 6,478.76 6,481.21 3,204.8K
12:18 6,481.51 6,483.97 6,481.51 6,482.15 2,606.7K
12:19 6,481.75 6,485.21 6,479.04 6,485.21 2,296.1K
12:20 6,483.76 6,486.51 6,483.05 6,483.86 2,092.5K
12:21 6,485.98 6,498.09 6,485.98 6,497.59 3,741.9K
12:22 6,499.67 6,504.33 6,499.67 6,500.86 4,217.5K
12:23 6,502.16 6,502.67 6,497.46 6,497.46 3,243.5K
12:24 6,497.97 6,498.59 6,490.71 6,494.10 3,267.4K
12:25 6,494.52 6,502.50 6,494.52 6,502.50 2,691.2K
12:26 6,505.20 6,509.65 6,504.47 6,509.65 3,973.3K
12:27 6,510.08 6,517.89 6,510.08 6,517.40 3,624.7K
12:28 6,517.57 6,522.85 6,515.84 6,517.05 4,058.5K
12:29 6,516.19 6,516.19 6,508.32 6,509.56 3,263.1K
12:30 6,506.97 6,506.97 6,502.51 6,502.89 3,247.0K
12:31 6,499.69 6,499.69 6,490.47 6,495.53 3,024.4K
12:32 6,493.44 6,495.49 6,489.31 6,494.26 2,446.2K
12:33 6,492.26 6,492.26 6,483.50 6,490.71 2,570.1K
12:34 6,490.27 6,494.28 6,490.27 6,493.96 1,967.5K
12:35 6,493.82 6,498.73 6,493.51 6,496.63 2,115.4K
12:36 6,498.28 6,504.99 6,498.28 6,504.60 2,648.8K
12:37 6,503.77 6,507.41 6,501.66 6,504.94 2,768.4K
12:38 6,505.61 6,509.61 6,503.92 6,504.79 2,483.9K
12:39 6,502.51 6,503.49 6,500.65 6,503.49 2,497.5K
12:40 6,501.36 6,507.59 6,500.88 6,506.54 2,487.8K
12:41 6,495.43 6,501.78 6,492.49 6,495.62 4,361.8K
12:42 6,496.54 6,499.14 6,489.52 6,492.75 2,567.6K
12:43 6,492.52 6,498.47 6,492.52 6,498.47 1,892.4K
12:44 6,500.95 6,500.95 6,496.67 6,499.01 2,014.4K
12:45 6,498.05 6,511.80 6,497.17 6,510.25 2,837.5K
12:46 6,509.00 6,512.34 6,509.00 6,511.56 2,458.4K
12:47 6,509.30 6,509.30 6,505.54 6,508.54 2,510.0K
12:48 6,511.28 6,513.76 6,506.14 6,506.14 2,589.3K
12:49 6,503.36 6,503.36 6,498.67 6,500.77 2,190.9K
12:50 6,500.72 6,500.72 6,493.71 6,493.75 2,103.6K
12:51 6,494.25 6,497.36 6,493.28 6,495.52 1,888.6K
12:52 6,490.82 6,490.82 6,479.87 6,481.06 2,913.7K
12:53 6,480.41 6,490.16 6,480.41 6,490.16 2,479.2K
12:54 6,491.46 6,498.12 6,491.02 6,492.04 2,213.3K
12:55 6,492.20 6,492.36 6,489.15 6,490.85 1,482.6K
12:56 6,490.12 6,491.83 6,485.83 6,485.83 1,972.8K
12:57 6,485.83 6,485.83 6,482.76 6,484.97 2,261.5K
12:58 6,483.65 6,485.48 6,480.52 6,481.07 2,192.5K
12:59 6,482.17 6,487.81 6,482.17 6,487.81 1,893.6K
13:00 6,485.45 6,492.12 6,485.45 6,487.98 2,151.0K
13:01 6,487.48 6,487.48 6,477.07 6,482.81 2,194.7K
13:02 6,482.52 6,482.52 6,477.59 6,479.79 3,961.0K
13:03 6,482.11 6,491.52 6,481.65 6,491.49 2,181.8K
13:04 6,493.46 6,494.72 6,489.95 6,489.95 1,823.7K
13:05 6,487.81 6,497.70 6,487.81 6,495.88 2,210.1K
13:06 6,498.55 6,498.76 6,493.29 6,494.08 1,651.3K
13:07 6,494.61 6,496.97 6,493.39 6,493.56 1,700.4K
13:08 6,493.54 6,511.51 6,493.54 6,510.39 2,865.5K
13:09 6,513.33 6,519.08 6,512.20 6,519.08 2,940.1K
13:10 6,516.82 6,529.15 6,516.82 6,527.87 3,585.0K
13:11 6,530.53 6,531.17 6,527.34 6,530.16 2,629.9K
13:12 6,532.32 6,542.38 6,532.32 6,538.96 3,477.8K
13:13 6,538.83 6,544.96 6,538.35 6,540.10 3,117.3K
13:14 6,539.91 6,542.14 6,538.99 6,541.75 2,572.0K
13:15 6,541.05 6,541.05 6,534.41 6,536.90 2,647.1K
13:16 6,536.74 6,537.99 6,522.29 6,522.56 3,293.0K
13:17 6,521.63 6,522.94 6,518.31 6,519.38 2,425.1K
13:18 6,519.46 6,519.46 6,510.43 6,514.45 2,495.7K
13:19 6,516.40 6,526.09 6,516.40 6,518.30 2,421.5K
13:20 6,520.71 6,522.78 6,516.64 6,516.64 1,703.8K
13:21 6,519.65 6,520.93 6,516.71 6,519.02 1,770.3K
13:22 6,518.82 6,519.52 6,511.04 6,511.04 1,908.9K
13:23 6,513.20 6,513.20 6,504.51 6,507.86 2,175.0K
13:24 6,508.04 6,508.60 6,505.93 6,507.95 1,598.3K
13:25 6,507.78 6,507.78 6,503.36 6,506.77 1,763.1K
13:26 6,509.62 6,509.73 6,504.81 6,506.71 2,195.3K
13:27 6,505.21 6,506.20 6,503.48 6,503.71 1,499.5K
13:28 6,503.46 6,503.46 6,499.23 6,503.47 1,987.3K
13:29 6,503.15 6,503.15 6,499.77 6,502.55 1,881.2K
13:30 6,499.97 6,499.97 6,493.21 6,494.22 2,444.6K
13:31 6,493.76 6,502.92 6,493.76 6,502.67 2,249.7K
13:32 6,502.98 6,507.94 6,502.98 6,506.86 1,899.5K
13:33 6,507.15 6,513.09 6,507.15 6,512.98 2,083.8K
13:34 6,515.26 6,517.40 6,515.26 6,516.72 1,885.1K
13:35 6,515.54 6,519.94 6,514.83 6,514.83 1,899.7K
13:36 6,516.47 6,519.26 6,515.64 6,518.69 1,563.6K
13:37 6,513.79 6,517.33 6,509.80 6,516.84 1,882.8K
13:38 6,518.80 6,519.77 6,516.86 6,519.77 1,665.5K
13:39 6,520.08 6,522.47 6,518.98 6,521.99 1,987.0K
13:40 6,524.08 6,524.08 6,520.79 6,523.05 1,931.7K
13:41 6,521.71 6,527.69 6,520.53 6,527.69 1,831.6K
13:42 6,528.83 6,535.15 6,528.83 6,533.38 2,734.8K
13:43 6,533.40 6,533.40 6,528.93 6,528.96 1,756.3K
13:44 6,527.39 6,527.96 6,522.81 6,527.92 2,380.0K
13:45 6,527.81 6,528.67 6,524.30 6,527.47 1,522.9K
13:46 6,526.38 6,526.86 6,523.56 6,523.56 1,636.3K
13:47 6,522.71 6,537.21 6,522.71 6,535.95 2,639.5K
13:48 6,534.67 6,534.67 6,530.01 6,531.71 1,716.4K
13:49 6,531.32 6,532.88 6,526.56 6,526.56 1,694.2K
13:50 6,525.87 6,527.94 6,522.51 6,525.22 1,771.2K
13:51 6,525.18 6,529.23 6,525.18 6,529.23 1,468.5K
13:52 6,529.13 6,537.45 6,529.13 6,535.57 1,906.5K
13:53 6,533.83 6,539.14 6,533.08 6,537.81 1,967.8K
13:54 6,536.46 6,540.50 6,534.84 6,539.77 1,957.6K
13:55 6,538.19 6,545.21 6,538.19 6,543.88 2,046.6K
13:56 6,544.14 6,548.91 6,544.14 6,548.91 2,185.6K
13:57 6,550.34 6,552.04 6,550.17 6,550.23 2,365.1K
13:58 6,550.43 6,555.25 6,550.43 6,553.38 2,409.6K
13:59 6,549.64 6,549.64 6,545.42 6,546.15 2,375.5K
14:00 6,546.41 6,551.65 6,546.41 6,551.65 1,837.5K
14:01 6,551.06 6,553.49 6,548.03 6,553.49 1,974.6K
14:02 6,556.65 6,566.11 6,556.65 6,560.73 3,417.5K
14:03 6,560.00 6,568.08 6,560.00 6,566.90 2,658.5K
14:04 6,567.08 6,567.08 6,562.58 6,564.25 2,306.9K
14:05 6,561.84 6,565.65 6,560.75 6,564.35 2,306.7K
14:06 6,563.88 6,570.36 6,563.88 6,570.36 2,465.2K
14:07 6,569.98 6,573.58 6,569.07 6,573.58 2,205.0K
14:08 6,573.67 6,576.10 6,573.67 6,574.50 2,700.6K
14:09 6,574.48 6,574.48 6,569.29 6,569.29 2,833.3K
14:10 6,570.11 6,570.64 6,561.06 6,561.06 2,811.8K
14:11 6,562.28 6,562.45 6,557.36 6,562.45 2,916.2K
14:12 6,564.71 6,565.00 6,561.64 6,562.49 2,247.4K
14:13 6,563.35 6,566.02 6,558.12 6,558.84 2,050.7K
14:14 6,560.29 6,562.60 6,560.10 6,561.78 2,416.8K
14:15 6,562.20 6,562.20 6,558.51 6,560.79 2,141.7K
14:16 6,559.89 6,567.04 6,559.89 6,566.03 2,218.4K
14:17 6,566.08 6,567.07 6,563.05 6,563.05 2,248.6K
14:18 6,561.95 6,567.10 6,561.95 6,563.09 2,310.7K
14:19 6,563.12 6,565.89 6,562.03 6,564.18 2,679.5K
14:20 6,563.83 6,568.18 6,562.55 6,568.18 2,409.6K
14:21 6,569.17 6,573.55 6,567.53 6,573.38 2,734.6K
14:22 6,573.35 6,574.90 6,572.54 6,574.72 2,429.7K
14:23 6,575.12 6,586.39 6,574.96 6,586.39 3,521.9K
14:24 6,585.59 6,585.59 6,578.27 6,581.31 3,297.1K
14:25 6,583.80 6,589.78 6,583.25 6,589.70 3,201.2K
14:26 6,589.31 6,589.31 6,575.51 6,575.51 3,655.0K
14:27 6,573.64 6,579.87 6,573.64 6,576.07 2,839.4K
14:28 6,574.82 6,584.18 6,574.82 6,584.18 3,173.8K
14:29 6,582.06 6,582.06 6,572.55 6,573.28 3,074.8K
14:30 6,576.33 6,576.33 6,570.07 6,572.66 2,828.8K
14:31 6,574.67 6,574.67 6,569.14 6,570.05 2,487.6K
14:32 6,570.17 6,574.40 6,570.17 6,572.13 2,482.2K
14:33 6,573.32 6,573.32 6,565.14 6,566.36 2,713.2K
14:34 6,566.41 6,571.13 6,566.41 6,568.81 2,274.7K
14:35 6,567.43 6,569.90 6,565.79 6,569.69 2,387.5K
14:36 6,569.94 6,577.74 6,568.42 6,573.56 3,055.2K
14:37 6,576.01 6,579.23 6,575.14 6,578.53 2,253.2K
14:38 6,578.15 6,579.12 6,576.53 6,576.53 1,720.8K
14:39 6,577.95 6,581.07 6,577.51 6,580.00 1,904.2K
14:40 6,578.39 6,585.21 6,578.39 6,580.29 2,696.9K
14:41 6,580.91 6,580.91 6,573.12 6,576.39 2,714.4K
14:42 6,574.16 6,578.99 6,574.16 6,578.59 1,778.6K
14:43 6,578.88 6,583.01 6,576.93 6,583.01 2,590.0K
14:44 6,584.34 6,589.83 6,584.34 6,586.32 2,612.7K
14:45 6,585.29 6,588.12 6,584.15 6,586.63 1,892.7K
14:46 6,587.87 6,594.37 6,587.87 6,592.27 2,688.3K
14:47 6,593.88 6,593.88 6,583.17 6,583.17 2,694.9K
14:48 6,580.67 6,586.08 6,580.67 6,586.11 1,851.9K
14:49 6,581.97 6,581.97 6,577.23 6,578.53 2,379.2K
14:50 6,578.90 6,581.67 6,577.12 6,581.14 1,779.0K
14:51 6,580.96 6,584.99 6,579.73 6,584.99 2,238.1K
14:52 6,584.49 6,586.21 6,583.81 6,586.21 1,984.9K
14:53 6,587.24 6,587.24 6,583.36 6,585.27 2,032.5K
14:54 6,584.59 6,584.59 6,579.39 6,580.03 2,010.6K
14:55 6,579.41 6,584.42 6,579.41 6,584.42 1,843.7K
14:56 6,584.07 6,586.89 6,583.54 6,585.22 2,094.4K
14:57 6,584.28 6,586.35 6,584.28 6,585.26 2,034.6K
14:58 6,584.64 6,591.78 6,583.29 6,591.78 2,455.3K
14:59 6,593.09 6,593.74 6,591.26 6,591.26 2,388.2K
15:00 6,590.58 6,596.24 6,590.58 6,592.20 2,748.7K
15:01 6,594.52 6,601.59 6,593.97 6,601.59 2,725.9K
15:02 6,600.21 6,602.01 6,598.04 6,598.04 3,326.3K
15:03 6,596.04 6,596.97 6,589.77 6,591.13 2,994.5K
15:04 6,589.25 6,592.21 6,586.44 6,590.79 2,894.5K
15:05 6,589.60 6,592.85 6,587.16 6,592.85 2,431.2K
15:06 6,591.60 6,600.13 6,589.68 6,600.13 2,619.1K
15:07 6,599.14 6,604.30 6,598.45 6,603.06 2,510.4K
15:08 6,603.45 6,608.78 6,601.77 6,608.55 3,236.4K
15:09 6,608.34 6,608.34 6,604.73 6,605.48 2,542.4K
15:10 6,604.16 6,614.72 6,604.16 6,614.72 3,328.4K
15:11 6,618.04 6,618.28 6,608.05 6,611.87 3,997.2K
15:12 6,611.54 6,612.57 6,607.86 6,612.57 2,402.8K
15:13 6,611.76 6,618.86 6,611.76 6,614.58 2,572.3K
15:14 6,614.44 6,614.77 6,611.49 6,614.67 2,173.9K
15:15 6,614.07 6,615.75 6,611.04 6,611.04 2,352.2K
15:16 6,612.65 6,612.65 6,606.47 6,606.54 2,855.9K
15:17 6,608.99 6,616.96 6,608.23 6,616.96 3,030.1K
15:18 6,616.20 6,616.58 6,613.03 6,615.85 2,490.5K
15:19 6,613.61 6,620.29 6,613.61 6,619.44 2,609.2K
15:20 6,621.12 6,621.12 6,618.26 6,618.89 2,644.8K
15:21 6,619.71 6,627.29 6,619.50 6,627.29 3,288.9K
15:22 6,625.36 6,630.15 6,624.89 6,626.75 4,214.1K
15:23 6,624.95 6,629.03 6,624.81 6,627.24 3,571.6K
15:24 6,629.47 6,632.83 6,629.47 6,632.71 3,315.2K
15:25 6,630.26 6,630.26 6,625.18 6,626.75 3,716.1K
15:26 6,625.40 6,628.92 6,624.12 6,628.86 2,929.0K
15:27 6,629.22 6,630.55 6,626.80 6,629.40 3,009.0K
15:28 6,626.11 6,627.08 6,622.95 6,622.95 4,012.6K
15:29 6,622.12 6,623.12 6,615.47 6,617.85 3,910.6K
15:30 6,617.81 6,617.81 6,599.32 6,599.32 4,964.2K
15:31 6,597.93 6,597.93 6,587.11 6,592.25 5,248.3K
15:32 6,589.05 6,589.05 6,584.11 6,585.21 4,512.4K
15:33 6,583.04 6,583.04 6,571.80 6,571.80 4,768.0K
15:34 6,573.03 6,577.98 6,570.36 6,576.36 4,248.6K
15:35 6,577.91 6,583.70 6,569.43 6,582.85 4,793.4K
15:36 6,581.63 6,581.81 6,574.64 6,574.64 3,659.6K
15:37 6,572.82 6,573.26 6,570.01 6,571.12 3,262.4K
15:38 6,573.80 6,573.80 6,561.16 6,561.16 4,602.1K
15:39 6,565.35 6,565.35 6,559.50 6,561.47 4,258.2K
15:40 6,556.04 6,562.53 6,550.96 6,550.96 4,503.5K
15:41 6,549.95 6,553.93 6,547.71 6,548.60 4,329.4K
15:42 6,545.02 6,555.99 6,545.02 6,554.49 4,634.7K
15:43 6,554.93 6,565.32 6,554.93 6,561.68 4,152.5K
15:44 6,560.18 6,563.77 6,557.72 6,560.86 3,794.1K
15:45 6,564.50 6,568.45 6,556.90 6,556.90 4,101.8K
15:46 6,557.45 6,558.28 6,551.35 6,553.35 3,794.2K
15:47 6,552.18 6,554.32 6,550.51 6,550.96 3,325.4K
15:48 6,549.28 6,549.69 6,544.02 6,547.71 4,276.0K
15:49 6,546.53 6,548.56 6,537.76 6,538.86 4,364.5K
15:50 6,524.71 6,524.71 6,504.60 6,508.88 8,999.9K
15:51 6,507.91 6,508.14 6,498.20 6,498.20 7,245.5K
15:52 6,497.27 6,498.86 6,487.04 6,487.04 7,181.5K
15:53 6,491.75 6,503.13 6,491.75 6,502.80 8,475.3K
15:54 6,502.23 6,516.26 6,501.52 6,510.82 8,945.5K
15:55 6,515.13 6,523.44 6,515.13 6,519.50 10,398.9K
15:56 6,520.48 6,524.34 6,517.60 6,521.77 9,480.3K
15:57 6,522.53 6,527.09 6,520.95 6,525.49 9,995.4K
15:58 6,523.90 6,525.40 6,515.64 6,520.13 13,279.8K
15:59 6,518.10 6,522.79 6,514.95 6,517.87 22,399.4K
16:00 6,518.67 6,518.84 6,518.67 6,518.80 178,183.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available