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 6,422.23 6,437.78 6,422.23 6,437.78 56,762.9K
09:31 6,437.17 6,439.47 6,432.11 6,434.39 7,424.3K
09:32 6,430.02 6,436.08 6,428.85 6,436.11 6,770.2K
09:33 6,438.07 6,447.17 6,432.61 6,446.36 6,907.5K
09:34 6,447.12 6,451.44 6,445.35 6,451.44 5,949.2K
09:35 6,449.51 6,461.40 6,447.65 6,454.85 5,960.0K
09:36 6,449.76 6,449.76 6,432.62 6,434.12 6,289.2K
09:37 6,428.51 6,430.98 6,424.57 6,427.19 6,288.8K
09:38 6,429.42 6,448.18 6,429.42 6,446.78 5,216.3K
09:39 6,448.22 6,457.64 6,443.98 6,453.67 5,492.0K
09:40 6,453.90 6,478.34 6,453.90 6,471.79 8,614.4K
09:41 6,470.06 6,474.28 6,466.79 6,473.89 5,321.8K
09:42 6,476.45 6,480.39 6,475.14 6,476.63 5,095.5K
09:43 6,471.54 6,482.16 6,468.82 6,478.56 6,049.4K
09:44 6,475.98 6,482.87 6,475.98 6,481.84 5,144.6K
09:45 6,474.91 6,476.79 6,469.08 6,473.70 5,501.4K
09:46 6,474.64 6,484.84 6,473.60 6,477.78 4,891.0K
09:47 6,478.04 6,485.87 6,478.04 6,484.46 4,372.1K
09:48 6,483.37 6,492.43 6,483.37 6,489.41 5,888.5K
09:49 6,487.75 6,495.30 6,487.68 6,490.08 4,810.4K
09:50 6,492.36 6,497.28 6,482.61 6,482.61 5,714.7K
09:51 6,484.48 6,500.65 6,484.48 6,500.02 4,619.0K
09:52 6,500.22 6,509.41 6,500.22 6,503.33 5,901.1K
09:53 6,503.85 6,511.43 6,503.85 6,510.78 4,800.7K
09:54 6,513.35 6,513.35 6,505.37 6,510.04 4,695.8K
09:55 6,508.57 6,514.06 6,507.32 6,509.41 4,766.6K
09:56 6,509.83 6,509.83 6,489.78 6,489.78 5,057.1K
09:57 6,490.63 6,492.16 6,486.98 6,490.32 4,044.8K
09:58 6,494.07 6,494.07 6,479.50 6,479.50 4,044.7K
09:59 6,477.63 6,479.35 6,475.14 6,477.62 3,900.7K
10:00 6,468.55 6,468.55 6,454.12 6,459.95 6,957.8K
10:01 6,462.44 6,469.85 6,458.95 6,469.85 4,837.8K
10:02 6,467.53 6,474.64 6,467.53 6,474.64 3,842.3K
10:03 6,472.89 6,475.83 6,468.89 6,475.83 3,517.9K
10:04 6,477.51 6,484.12 6,474.22 6,476.26 4,133.7K
10:05 6,478.06 6,478.80 6,469.98 6,478.80 3,486.4K
10:06 6,477.49 6,482.15 6,476.62 6,477.75 3,092.8K
10:07 6,478.92 6,488.91 6,478.92 6,488.91 3,091.2K
10:08 6,490.59 6,491.73 6,481.65 6,484.17 3,116.5K
10:09 6,481.88 6,486.39 6,477.88 6,484.32 3,166.2K
10:10 6,485.57 6,488.73 6,482.08 6,486.18 2,931.9K
10:11 6,487.08 6,487.26 6,479.85 6,482.86 2,484.8K
10:12 6,482.51 6,482.51 6,472.78 6,477.65 3,661.9K
10:13 6,474.39 6,475.28 6,462.58 6,463.74 3,401.3K
10:14 6,463.51 6,468.52 6,463.51 6,466.02 3,179.8K
10:15 6,467.03 6,467.03 6,455.06 6,458.98 3,844.4K
10:16 6,458.73 6,459.57 6,453.71 6,459.57 3,571.8K
10:17 6,458.50 6,458.50 6,443.70 6,449.55 4,250.2K
10:18 6,449.11 6,459.54 6,444.30 6,459.54 3,729.4K
10:19 6,458.92 6,458.92 6,452.69 6,453.29 2,979.7K
10:20 6,452.84 6,455.18 6,445.71 6,455.18 3,816.0K
10:21 6,454.58 6,454.58 6,446.20 6,450.82 3,147.4K
10:22 6,449.85 6,450.21 6,442.44 6,442.44 3,337.4K
10:23 6,447.50 6,453.17 6,447.50 6,452.28 3,490.9K
10:24 6,458.88 6,464.63 6,457.93 6,460.64 4,273.3K
10:25 6,457.75 6,457.75 6,445.52 6,452.07 3,508.7K
10:26 6,450.42 6,450.42 6,447.88 6,448.31 2,602.1K
10:27 6,448.25 6,448.66 6,439.03 6,447.64 3,192.0K
10:28 6,445.77 6,445.77 6,431.30 6,434.14 4,224.2K
10:29 6,433.39 6,435.67 6,431.44 6,433.53 3,464.4K
10:30 6,433.66 6,433.66 6,426.32 6,426.32 4,544.1K
10:31 6,419.19 6,419.19 6,405.27 6,406.29 6,211.5K
10:32 6,406.82 6,406.82 6,387.77 6,398.12 10,281.3K
10:33 6,395.42 6,399.51 6,392.08 6,397.13 4,752.3K
10:34 6,396.57 6,396.57 6,390.10 6,396.49 4,534.6K
10:35 6,396.24 6,396.24 6,387.72 6,387.72 4,406.7K
10:36 6,389.94 6,396.34 6,384.69 6,391.40 4,840.5K
10:37 6,392.31 6,392.31 6,385.01 6,389.35 3,787.0K
10:38 6,388.01 6,391.17 6,384.97 6,387.92 4,047.6K
10:39 6,389.15 6,398.16 6,389.15 6,390.16 4,758.0K
10:40 6,390.69 6,390.69 6,381.24 6,383.73 3,882.7K
10:41 6,381.84 6,383.40 6,377.78 6,378.05 4,038.7K
10:42 6,380.95 6,393.93 6,380.95 6,392.86 4,438.0K
10:43 6,390.44 6,393.76 6,388.14 6,391.79 3,294.3K
10:44 6,393.63 6,403.03 6,393.31 6,402.67 3,984.4K
10:45 6,398.96 6,409.73 6,398.96 6,409.73 4,190.3K
10:46 6,411.93 6,415.73 6,404.50 6,404.50 4,268.3K
10:47 6,405.67 6,409.76 6,399.56 6,403.47 3,428.8K
10:48 6,401.54 6,402.03 6,398.02 6,400.48 2,756.0K
10:49 6,419.47 6,449.13 6,419.47 6,433.71 10,602.0K
10:50 6,437.51 6,437.51 6,420.58 6,423.49 4,330.3K
10:51 6,426.74 6,426.74 6,418.14 6,418.37 2,989.7K
10:52 6,421.82 6,427.53 6,420.78 6,420.78 2,682.0K
10:53 6,421.54 6,422.24 6,414.97 6,419.78 2,437.2K
10:54 6,426.03 6,443.08 6,426.03 6,432.85 4,631.5K
10:55 6,431.98 6,438.74 6,431.98 6,433.31 2,474.6K
10:56 6,431.87 6,433.90 6,428.18 6,428.57 2,785.0K
10:57 6,432.33 6,432.33 6,420.03 6,421.87 2,768.8K
10:58 6,423.28 6,429.81 6,422.42 6,429.81 2,686.9K
10:59 6,428.98 6,429.85 6,426.34 6,429.77 2,625.6K
11:00 6,426.76 6,428.94 6,422.93 6,424.03 2,885.2K
11:01 6,420.77 6,426.31 6,420.77 6,422.27 1,986.4K
11:02 6,417.15 6,418.31 6,411.32 6,412.50 2,699.4K
11:03 6,411.77 6,416.91 6,409.01 6,416.91 2,481.8K
11:04 6,416.64 6,425.61 6,416.30 6,416.30 3,365.0K
11:05 6,417.27 6,419.37 6,415.51 6,416.60 1,830.4K
11:06 6,415.93 6,418.58 6,411.14 6,418.60 2,779.9K
11:07 6,418.94 6,431.69 6,416.92 6,426.32 3,444.2K
11:08 6,425.07 6,425.07 6,419.07 6,420.72 2,064.3K
11:09 6,418.60 6,427.17 6,418.60 6,422.39 2,433.7K
11:10 6,425.84 6,425.84 6,416.03 6,416.56 2,253.1K
11:11 6,412.99 6,416.82 6,412.54 6,416.42 3,097.9K
11:12 6,416.38 6,416.38 6,410.83 6,412.60 2,019.1K
11:13 6,411.96 6,415.04 6,411.84 6,413.34 2,388.5K
11:14 6,413.72 6,417.75 6,413.72 6,415.73 2,307.2K
11:15 6,416.97 6,416.97 6,406.36 6,407.49 2,952.7K
11:16 6,406.73 6,406.73 6,398.54 6,401.72 3,251.8K
11:17 6,402.12 6,403.41 6,398.45 6,402.87 3,066.0K
11:18 6,404.37 6,405.03 6,397.43 6,397.93 3,024.3K
11:19 6,398.11 6,398.11 6,394.11 6,395.73 3,793.3K
11:20 6,397.32 6,398.27 6,394.70 6,396.13 3,036.7K
11:21 6,392.62 6,397.23 6,390.02 6,397.23 3,576.4K
11:22 6,397.89 6,401.06 6,396.53 6,399.34 2,756.6K
11:23 6,399.82 6,402.34 6,398.87 6,401.13 2,688.9K
11:24 6,401.32 6,401.32 6,395.09 6,395.09 2,582.6K
11:25 6,395.04 6,395.04 6,385.60 6,386.83 4,059.2K
11:26 6,383.87 6,383.87 6,376.48 6,379.82 4,228.2K
11:27 6,380.08 6,388.31 6,380.08 6,385.88 3,079.0K
11:28 6,387.68 6,387.68 6,377.62 6,377.62 3,395.2K
11:29 6,377.38 6,380.04 6,376.70 6,379.97 3,369.6K
11:30 6,382.71 6,384.69 6,377.47 6,377.47 3,099.9K
11:31 6,374.80 6,382.58 6,374.80 6,379.04 2,982.5K
11:32 6,378.93 6,378.93 6,376.32 6,377.07 2,790.9K
11:33 6,374.78 6,384.71 6,374.78 6,381.31 3,817.5K
11:34 6,376.69 6,381.14 6,375.33 6,375.33 3,026.2K
11:35 6,375.36 6,375.55 6,372.18 6,372.18 3,076.6K
11:36 6,373.75 6,375.09 6,365.52 6,365.52 4,377.6K
11:37 6,366.23 6,366.73 6,361.28 6,362.38 4,112.9K
11:38 6,362.31 6,364.97 6,360.18 6,361.33 4,094.7K
11:39 6,362.72 6,366.08 6,358.95 6,361.29 4,534.6K
11:40 6,360.31 6,360.31 6,357.29 6,357.81 4,005.1K
11:41 6,356.62 6,356.62 6,348.17 6,350.14 4,851.6K
11:42 6,349.32 6,356.77 6,349.07 6,349.33 5,114.2K
11:43 6,345.48 6,349.34 6,343.56 6,349.34 4,619.8K
11:44 6,351.57 6,361.61 6,351.57 6,361.61 5,350.1K
11:45 6,360.69 6,363.57 6,357.83 6,357.83 3,829.6K
11:46 6,356.23 6,365.42 6,355.72 6,364.90 3,265.8K
11:47 6,364.39 6,364.39 6,357.49 6,361.05 3,294.1K
11:48 6,361.56 6,361.56 6,350.62 6,352.06 3,027.6K
11:49 6,350.51 6,356.47 6,349.13 6,356.29 3,794.1K
11:50 6,356.48 6,356.48 6,346.94 6,348.97 3,729.6K
11:51 6,351.22 6,352.78 6,348.72 6,350.42 2,925.7K
11:52 6,351.31 6,352.26 6,339.30 6,340.01 4,995.2K
11:53 6,338.83 6,342.79 6,337.65 6,337.65 5,072.4K
11:54 6,339.27 6,349.30 6,339.27 6,349.30 4,036.9K
11:55 6,349.68 6,352.01 6,344.67 6,352.01 3,401.8K
11:56 6,349.80 6,357.80 6,349.80 6,357.00 3,811.8K
11:57 6,354.91 6,354.91 6,350.36 6,353.87 3,207.9K
11:58 6,354.74 6,355.10 6,352.49 6,353.04 2,674.9K
11:59 6,353.11 6,356.83 6,348.34 6,356.34 4,165.5K
12:00 6,357.37 6,369.12 6,356.40 6,368.05 3,738.9K
12:01 6,364.85 6,365.48 6,357.50 6,364.43 3,300.0K
12:02 6,363.74 6,371.85 6,363.74 6,371.62 3,036.3K
12:03 6,368.66 6,378.07 6,366.50 6,377.49 3,543.8K
12:04 6,377.12 6,383.98 6,370.75 6,370.75 3,995.2K
12:05 6,374.47 6,376.54 6,368.29 6,368.29 2,567.8K
12:06 6,366.58 6,368.65 6,359.38 6,360.27 2,575.0K
12:07 6,359.22 6,362.52 6,357.98 6,359.28 2,462.1K
12:08 6,359.76 6,365.81 6,355.28 6,355.28 2,345.3K
12:09 6,354.15 6,354.15 6,348.36 6,353.55 2,800.2K
12:10 6,353.41 6,357.22 6,351.36 6,357.22 2,142.5K
12:11 6,355.69 6,355.69 6,341.64 6,341.64 2,944.3K
12:12 6,343.72 6,346.96 6,341.88 6,341.88 2,705.5K
12:13 6,345.70 6,348.34 6,342.05 6,347.94 2,770.6K
12:14 6,349.25 6,359.04 6,349.25 6,356.50 2,874.6K
12:15 6,358.40 6,358.40 6,351.46 6,357.82 2,555.9K
12:16 6,358.42 6,358.59 6,350.60 6,350.60 2,207.9K
12:17 6,349.57 6,353.10 6,345.32 6,347.68 2,159.3K
12:18 6,348.08 6,349.41 6,344.82 6,344.85 2,012.8K
12:19 6,342.83 6,346.29 6,342.24 6,345.39 2,339.1K
12:20 6,347.39 6,353.64 6,347.39 6,350.82 2,643.6K
12:21 6,352.11 6,352.66 6,348.02 6,352.28 2,334.7K
12:22 6,352.63 6,365.03 6,352.63 6,361.78 3,375.4K
12:23 6,362.89 6,370.00 6,362.89 6,364.50 3,128.1K
12:24 6,363.10 6,371.53 6,363.10 6,371.53 2,915.4K
12:25 6,370.49 6,376.10 6,366.94 6,373.59 2,544.0K
12:26 6,375.54 6,377.40 6,368.94 6,371.22 2,561.8K
12:27 6,370.40 6,380.28 6,370.40 6,378.57 2,144.2K
12:28 6,380.20 6,380.20 6,375.71 6,377.80 2,213.7K
12:29 6,377.47 6,380.78 6,376.70 6,380.29 2,287.0K
12:30 6,373.06 6,379.93 6,373.06 6,376.31 2,975.4K
12:31 6,375.11 6,376.22 6,370.61 6,370.78 1,846.5K
12:32 6,371.08 6,383.32 6,371.08 6,382.58 2,797.7K
12:33 6,383.41 6,398.12 6,383.41 6,398.14 3,753.2K
12:34 6,396.91 6,402.12 6,396.91 6,401.08 3,284.8K
12:35 6,401.24 6,401.24 6,392.28 6,394.66 2,746.2K
12:36 6,392.76 6,399.41 6,391.95 6,399.41 2,777.9K
12:37 6,399.88 6,405.73 6,399.88 6,405.73 2,878.3K
12:38 6,407.84 6,409.63 6,403.45 6,409.17 3,016.4K
12:39 6,407.84 6,408.95 6,399.22 6,399.20 2,847.6K
12:40 6,396.32 6,402.09 6,396.32 6,402.09 4,416.9K
12:41 6,404.33 6,405.31 6,398.08 6,405.31 2,684.0K
12:42 6,405.06 6,406.69 6,401.19 6,406.69 1,965.2K
12:43 6,407.85 6,417.05 6,405.66 6,417.06 4,148.9K
12:44 6,418.12 6,426.01 6,418.12 6,425.84 3,569.4K
12:45 6,425.78 6,438.09 6,425.78 6,438.09 4,059.2K
12:46 6,436.84 6,438.18 6,427.53 6,433.31 3,691.4K
12:47 6,433.25 6,433.25 6,423.50 6,423.50 2,930.5K
12:48 6,421.80 6,423.62 6,418.96 6,419.32 3,335.1K
12:49 6,422.62 6,422.83 6,418.49 6,422.10 2,220.5K
12:50 6,422.99 6,423.55 6,420.22 6,423.27 2,104.0K
12:51 6,424.63 6,427.14 6,421.40 6,427.14 2,441.3K
12:52 6,427.01 6,434.81 6,426.50 6,434.22 2,588.8K
12:53 6,433.86 6,445.64 6,433.14 6,443.35 3,438.8K
12:54 6,440.20 6,449.31 6,438.73 6,448.76 3,342.0K
12:55 6,450.00 6,453.14 6,443.41 6,443.81 3,477.8K
12:56 6,448.82 6,448.82 6,434.39 6,434.99 3,296.3K
12:57 6,435.65 6,435.65 6,422.63 6,422.63 3,317.4K
12:58 6,421.58 6,423.68 6,396.44 6,399.15 4,436.8K
12:59 6,396.64 6,409.73 6,396.64 6,405.65 3,633.9K
13:00 6,406.26 6,414.46 6,406.00 6,409.86 2,717.8K
13:01 6,412.80 6,420.34 6,411.77 6,417.34 2,296.1K
13:02 6,416.63 6,428.92 6,416.63 6,427.88 2,286.3K
13:03 6,428.62 6,438.90 6,428.62 6,437.19 2,518.0K
13:04 6,436.05 6,451.67 6,436.05 6,450.59 4,138.2K
13:05 6,449.25 6,462.58 6,449.25 6,462.58 3,972.9K
13:06 6,463.30 6,463.30 6,452.32 6,457.74 2,876.8K
13:07 6,457.98 6,461.32 6,456.61 6,456.61 2,545.8K
13:08 6,455.05 6,465.10 6,455.05 6,464.35 2,938.0K
13:09 6,462.00 6,462.00 6,445.48 6,446.65 3,308.2K
13:10 6,443.96 6,451.20 6,443.96 6,451.20 2,014.8K
13:11 6,448.85 6,448.85 6,429.20 6,436.68 3,307.6K
13:12 6,439.34 6,449.00 6,439.34 6,448.75 2,144.8K
13:13 6,447.42 6,452.10 6,446.78 6,449.08 2,018.4K
13:14 6,450.42 6,455.32 6,450.42 6,455.05 2,068.1K
13:15 6,453.20 6,454.40 6,451.84 6,453.90 1,813.5K
13:16 6,454.95 6,455.29 6,451.64 6,454.96 2,386.5K
13:17 6,454.57 6,457.33 6,449.00 6,449.55 2,381.5K
13:18 6,449.87 6,456.73 6,449.87 6,456.37 1,867.0K
13:19 6,454.22 6,458.73 6,452.25 6,458.25 1,912.9K
13:20 6,454.37 6,466.09 6,454.37 6,466.09 2,578.2K
13:21 6,465.24 6,466.83 6,454.99 6,454.99 2,607.4K
13:22 6,452.73 6,454.69 6,449.53 6,451.68 2,449.3K
13:23 6,454.18 6,454.90 6,449.24 6,449.24 1,788.3K
13:24 6,447.83 6,447.83 6,439.15 6,440.80 2,560.4K
13:25 6,439.53 6,443.63 6,438.06 6,438.06 2,022.2K
13:26 6,436.89 6,441.54 6,436.82 6,441.06 1,916.7K
13:27 6,441.82 6,447.29 6,441.82 6,445.88 1,615.2K
13:28 6,445.89 6,447.77 6,444.15 6,445.76 1,654.9K
13:29 6,445.86 6,447.02 6,439.19 6,442.58 1,728.3K
13:30 6,442.75 6,447.66 6,438.76 6,447.66 1,768.3K
13:31 6,446.83 6,447.93 6,441.57 6,442.49 1,553.4K
13:32 6,444.17 6,453.03 6,444.17 6,450.14 2,221.1K
13:33 6,451.36 6,455.05 6,443.94 6,447.11 2,257.8K
13:34 6,446.91 6,449.35 6,446.91 6,447.62 1,604.2K
13:35 6,448.96 6,448.96 6,444.80 6,447.01 1,406.2K
13:36 6,445.02 6,453.25 6,445.02 6,452.98 2,351.5K
13:37 6,455.42 6,466.65 6,454.64 6,466.65 2,978.5K
13:38 6,467.27 6,467.27 6,461.75 6,465.33 2,247.9K
13:39 6,467.25 6,469.02 6,465.72 6,468.07 2,938.7K
13:40 6,468.32 6,471.65 6,468.32 6,469.69 2,283.2K
13:41 6,468.83 6,473.69 6,466.27 6,470.78 2,694.5K
13:42 6,471.01 6,474.13 6,466.00 6,466.27 2,664.4K
13:43 6,464.96 6,469.03 6,456.02 6,456.23 2,571.5K
13:44 6,454.52 6,466.48 6,454.52 6,466.48 1,998.9K
13:45 6,466.15 6,468.63 6,463.24 6,465.09 2,254.8K
13:46 6,465.79 6,467.02 6,464.01 6,464.91 1,942.1K
13:47 6,466.94 6,472.92 6,466.64 6,472.92 2,595.0K
13:48 6,475.06 6,475.06 6,470.13 6,472.54 1,942.4K
13:49 6,472.07 6,472.07 6,466.75 6,466.83 2,686.6K
13:50 6,468.80 6,469.39 6,465.15 6,469.39 2,059.3K
13:51 6,469.59 6,471.11 6,466.70 6,467.55 2,257.3K
13:52 6,469.20 6,475.56 6,469.20 6,470.79 2,455.8K
13:53 6,472.58 6,478.21 6,471.41 6,478.21 2,249.2K
13:54 6,478.50 6,478.83 6,475.92 6,477.84 2,187.3K
13:55 6,476.24 6,477.69 6,473.99 6,473.99 2,092.9K
13:56 6,471.20 6,477.21 6,471.20 6,473.59 1,950.4K
13:57 6,470.00 6,472.20 6,467.36 6,472.21 2,312.7K
13:58 6,475.06 6,476.99 6,475.06 6,476.44 1,945.0K
13:59 6,476.50 6,478.28 6,476.11 6,476.43 1,651.2K
14:00 6,475.01 6,479.22 6,474.18 6,478.69 1,991.4K
14:01 6,477.57 6,483.45 6,477.57 6,482.61 2,005.8K
14:02 6,483.90 6,488.72 6,482.92 6,488.72 2,541.4K
14:03 6,488.06 6,488.06 6,481.55 6,481.94 2,222.6K
14:04 6,480.94 6,480.94 6,475.94 6,479.40 2,636.8K
14:05 6,478.96 6,480.34 6,476.50 6,476.50 1,829.6K
14:06 6,474.74 6,475.98 6,468.01 6,468.01 2,741.1K
14:07 6,468.61 6,468.88 6,461.69 6,461.69 2,945.0K
14:08 6,461.60 6,466.14 6,460.53 6,465.70 2,289.8K
14:09 6,464.52 6,464.52 6,457.93 6,458.60 2,152.9K
14:10 6,460.44 6,464.84 6,460.44 6,464.58 2,099.5K
14:11 6,464.45 6,471.25 6,464.45 6,469.41 3,178.5K
14:12 6,467.76 6,471.36 6,466.83 6,467.14 2,195.8K
14:13 6,469.19 6,478.37 6,469.19 6,473.85 2,811.5K
14:14 6,474.12 6,475.71 6,470.33 6,473.86 1,812.3K
14:15 6,474.84 6,476.27 6,473.84 6,474.83 1,487.1K
14:16 6,477.69 6,480.80 6,477.04 6,480.80 2,027.9K
14:17 6,482.70 6,484.67 6,477.69 6,481.16 2,528.6K
14:18 6,482.26 6,483.12 6,480.16 6,483.12 1,807.7K
14:19 6,484.19 6,490.43 6,484.19 6,490.36 3,037.8K
14:20 6,490.30 6,496.22 6,490.30 6,495.90 2,890.5K
14:21 6,497.42 6,497.75 6,494.74 6,496.50 2,316.5K
14:22 6,498.61 6,506.15 6,498.61 6,506.15 3,470.7K
14:23 6,508.44 6,513.21 6,508.44 6,513.21 3,723.0K
14:24 6,510.74 6,512.75 6,509.70 6,512.75 3,046.2K
14:25 6,514.13 6,514.13 6,506.46 6,506.49 3,167.6K
14:26 6,508.64 6,508.64 6,495.80 6,498.97 3,515.7K
14:27 6,498.36 6,502.10 6,496.47 6,501.99 2,057.6K
14:28 6,504.50 6,504.50 6,499.02 6,500.04 2,107.7K
14:29 6,499.71 6,509.82 6,499.71 6,506.55 2,522.2K
14:30 6,507.35 6,508.63 6,505.06 6,508.63 1,903.9K
14:31 6,509.21 6,510.89 6,506.45 6,509.84 2,391.5K
14:32 6,511.46 6,515.55 6,510.52 6,513.21 2,592.9K
14:33 6,512.24 6,512.74 6,507.10 6,508.82 2,599.2K
14:34 6,507.06 6,507.06 6,503.07 6,506.24 2,455.3K
14:35 6,508.22 6,510.25 6,506.02 6,506.02 2,034.5K
14:36 6,506.87 6,506.87 6,493.83 6,500.03 3,104.7K
14:37 6,500.59 6,505.06 6,500.47 6,505.14 2,205.2K
14:38 6,505.73 6,513.53 6,504.96 6,512.53 2,418.0K
14:39 6,512.97 6,512.97 6,505.87 6,507.59 2,504.2K
14:40 6,509.70 6,509.70 6,505.01 6,507.98 1,896.2K
14:41 6,508.39 6,508.84 6,506.16 6,506.16 1,989.3K
14:42 6,506.66 6,508.57 6,498.71 6,500.87 2,698.0K
14:43 6,500.58 6,500.58 6,491.05 6,491.05 2,476.0K
14:44 6,490.81 6,490.81 6,486.17 6,488.27 3,030.5K
14:45 6,489.30 6,489.30 6,478.33 6,481.21 3,157.7K
14:46 6,481.11 6,487.69 6,480.71 6,487.69 2,374.5K
14:47 6,488.16 6,488.16 6,483.07 6,487.06 2,493.8K
14:48 6,487.71 6,487.77 6,484.30 6,484.51 2,096.1K
14:49 6,483.60 6,487.97 6,480.65 6,480.65 2,304.5K
14:50 6,480.52 6,488.07 6,478.77 6,488.07 2,350.8K
14:51 6,488.37 6,490.12 6,488.23 6,490.03 2,383.5K
14:52 6,489.83 6,492.46 6,487.24 6,487.96 2,219.9K
14:53 6,487.79 6,491.66 6,487.66 6,490.98 1,924.6K
14:54 6,491.26 6,491.42 6,485.80 6,488.55 1,501.7K
14:55 6,488.63 6,492.22 6,488.63 6,490.81 1,785.7K
14:56 6,491.40 6,494.10 6,489.91 6,490.79 2,183.8K
14:57 6,491.74 6,497.12 6,490.72 6,497.12 1,661.7K
14:58 6,496.35 6,497.58 6,493.88 6,494.27 1,894.0K
14:59 6,493.13 6,493.13 6,489.31 6,490.98 2,085.2K
15:00 6,490.69 6,490.69 6,483.95 6,485.83 2,647.9K
15:01 6,487.83 6,493.42 6,487.83 6,491.80 2,370.1K
15:02 6,492.26 6,493.42 6,490.24 6,491.55 1,747.3K
15:03 6,491.34 6,491.34 6,483.66 6,485.93 2,227.5K
15:04 6,486.04 6,489.61 6,486.04 6,486.85 2,032.0K
15:05 6,485.90 6,493.01 6,485.90 6,491.47 2,269.3K
15:06 6,492.18 6,495.11 6,490.71 6,495.11 2,769.1K
15:07 6,495.96 6,497.23 6,494.48 6,497.23 2,275.5K
15:08 6,496.87 6,505.83 6,496.87 6,504.68 3,566.1K
15:09 6,507.18 6,508.04 6,505.11 6,507.35 2,505.6K
15:10 6,505.28 6,507.57 6,502.90 6,505.38 2,762.7K
15:11 6,506.54 6,511.62 6,504.30 6,507.60 2,947.3K
15:12 6,508.47 6,511.93 6,508.47 6,511.93 2,620.4K
15:13 6,511.95 6,511.95 6,504.29 6,504.29 2,638.1K
15:14 6,503.31 6,504.73 6,497.47 6,498.59 2,886.3K
15:15 6,497.36 6,497.69 6,483.55 6,483.55 3,589.8K
15:16 6,482.80 6,493.10 6,482.80 6,492.26 3,080.4K
15:17 6,490.88 6,493.18 6,487.49 6,493.18 2,122.2K
15:18 6,491.69 6,498.90 6,491.69 6,498.90 2,242.9K
15:19 6,500.44 6,506.40 6,500.44 6,505.19 2,952.3K
15:20 6,503.67 6,503.67 6,494.56 6,494.56 2,649.9K
15:21 6,495.18 6,497.86 6,493.94 6,497.12 2,023.1K
15:22 6,496.85 6,497.01 6,488.03 6,492.58 2,306.3K
15:23 6,492.09 6,494.11 6,491.07 6,492.78 2,069.9K
15:24 6,492.28 6,494.02 6,489.65 6,494.02 2,439.9K
15:25 6,492.96 6,496.23 6,492.96 6,493.09 2,456.2K
15:26 6,493.52 6,496.14 6,493.52 6,496.14 2,646.1K
15:27 6,495.61 6,498.19 6,495.61 6,498.21 2,181.7K
15:28 6,498.82 6,498.82 6,495.03 6,497.85 2,596.7K
15:29 6,496.48 6,501.34 6,496.48 6,498.26 2,674.5K
15:30 6,497.59 6,501.70 6,496.56 6,501.70 2,701.6K
15:31 6,503.38 6,503.38 6,496.39 6,497.32 3,290.2K
15:32 6,494.14 6,496.84 6,489.10 6,489.10 3,275.8K
15:33 6,488.37 6,494.72 6,488.37 6,493.94 2,978.6K
15:34 6,496.42 6,501.03 6,495.17 6,501.03 3,112.4K
15:35 6,502.68 6,503.03 6,496.89 6,498.53 3,167.9K
15:36 6,497.75 6,498.77 6,490.37 6,491.06 3,239.6K
15:37 6,488.51 6,492.07 6,478.09 6,478.09 3,961.2K
15:38 6,477.46 6,481.65 6,469.12 6,469.68 3,998.2K
15:39 6,467.07 6,473.67 6,465.91 6,473.07 3,820.7K
15:40 6,470.15 6,470.15 6,463.02 6,464.19 3,803.4K
15:41 6,465.97 6,467.63 6,458.34 6,464.03 4,364.9K
15:42 6,464.06 6,466.77 6,456.55 6,466.53 4,154.2K
15:43 6,468.34 6,479.39 6,468.34 6,476.44 4,593.7K
15:44 6,476.27 6,483.77 6,476.27 6,483.19 3,436.9K
15:45 6,481.08 6,487.44 6,481.08 6,487.44 3,657.0K
15:46 6,486.70 6,492.10 6,486.12 6,486.12 4,079.5K
15:47 6,487.65 6,492.81 6,487.03 6,492.81 3,266.8K
15:48 6,491.66 6,496.10 6,490.98 6,496.10 3,569.4K
15:49 6,498.52 6,501.31 6,498.01 6,501.18 5,170.9K
15:50 6,491.57 6,493.31 6,488.40 6,492.42 6,762.2K
15:51 6,491.03 6,493.47 6,490.58 6,491.75 5,465.5K
15:52 6,493.80 6,496.39 6,492.08 6,492.28 6,216.4K
15:53 6,490.38 6,490.38 6,483.83 6,486.61 5,718.9K
15:54 6,488.07 6,510.47 6,488.07 6,510.47 9,706.6K
15:55 6,515.24 6,524.57 6,515.24 6,517.47 11,647.2K
15:56 6,515.98 6,515.98 6,509.15 6,510.77 10,448.6K
15:57 6,513.55 6,513.76 6,511.19 6,513.08 10,906.2K
15:58 6,512.25 6,514.42 6,511.29 6,514.42 12,966.0K
15:59 6,510.81 6,512.38 6,504.74 6,504.74 25,284.9K
16:00 6,506.38 6,506.53 6,506.38 6,506.40 136,159.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available