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 6,362.76 6,364.31 6,354.22 6,356.76 46,031.5K
09:31 6,356.04 6,362.47 6,349.23 6,360.50 6,732.7K
09:32 6,357.16 6,357.16 6,332.25 6,339.70 6,887.9K
09:33 6,335.76 6,335.76 6,316.53 6,316.53 6,265.7K
09:34 6,322.99 6,324.89 6,318.20 6,322.58 6,067.8K
09:35 6,327.09 6,338.13 6,327.09 6,336.96 6,692.0K
09:36 6,334.90 6,337.94 6,319.90 6,323.38 5,810.2K
09:37 6,319.97 6,327.93 6,317.71 6,327.93 6,020.1K
09:38 6,331.67 6,338.07 6,328.64 6,333.87 5,717.3K
09:39 6,333.85 6,338.41 6,327.36 6,334.86 4,463.5K
09:40 6,333.05 6,341.56 6,327.49 6,341.56 5,482.8K
09:41 6,344.64 6,349.78 6,341.39 6,342.17 5,457.6K
09:42 6,343.70 6,350.02 6,340.56 6,348.71 5,237.4K
09:43 6,349.27 6,351.90 6,340.00 6,344.42 4,369.4K
09:44 6,344.92 6,355.58 6,342.82 6,352.58 4,542.3K
09:45 6,350.93 6,354.81 6,345.76 6,348.22 4,589.7K
09:46 6,348.34 6,357.11 6,345.80 6,345.80 4,258.2K
09:47 6,339.22 6,339.22 6,329.42 6,332.78 4,567.8K
09:48 6,334.94 6,334.94 6,326.87 6,330.86 4,879.2K
09:49 6,325.86 6,335.17 6,322.77 6,334.83 4,401.2K
09:50 6,331.70 6,339.94 6,331.70 6,338.20 3,988.4K
09:51 6,338.77 6,339.49 6,320.44 6,320.44 4,816.9K
09:52 6,318.55 6,321.80 6,315.13 6,318.65 4,646.2K
09:53 6,316.67 6,316.67 6,309.48 6,311.76 3,862.9K
09:54 6,311.23 6,311.23 6,299.18 6,306.45 4,794.4K
09:55 6,310.09 6,318.17 6,309.73 6,318.17 5,059.0K
09:56 6,318.85 6,326.91 6,314.31 6,322.83 4,636.4K
09:57 6,322.98 6,326.63 6,321.63 6,323.04 3,740.6K
09:58 6,323.55 6,330.57 6,322.36 6,327.18 3,406.2K
09:59 6,325.20 6,325.20 6,315.50 6,318.26 3,585.6K
10:00 6,311.58 6,311.58 6,299.84 6,309.13 6,792.0K
10:01 6,306.44 6,306.44 6,296.17 6,296.17 4,704.1K
10:02 6,292.93 6,293.13 6,285.94 6,288.70 5,979.3K
10:03 6,288.14 6,292.33 6,284.92 6,285.64 4,633.8K
10:04 6,285.39 6,288.65 6,283.25 6,288.65 5,337.9K
10:05 6,290.58 6,294.63 6,284.99 6,289.16 4,532.0K
10:06 6,286.75 6,290.16 6,282.58 6,290.16 4,755.8K
10:07 6,294.01 6,298.39 6,294.01 6,297.31 4,704.3K
10:08 6,297.29 6,297.29 6,289.25 6,291.84 4,310.3K
10:09 6,291.00 6,296.52 6,288.67 6,288.67 3,750.5K
10:10 6,286.15 6,289.31 6,283.13 6,286.96 5,606.4K
10:11 6,289.52 6,296.46 6,286.63 6,289.57 4,664.5K
10:12 6,292.60 6,295.37 6,290.00 6,295.12 3,704.8K
10:13 6,294.11 6,295.55 6,290.23 6,291.41 3,655.6K
10:14 6,294.25 6,296.27 6,293.94 6,294.59 4,093.0K
10:15 6,291.29 6,303.04 6,290.16 6,301.31 4,789.2K
10:16 6,301.35 6,303.09 6,295.44 6,296.59 3,664.8K
10:17 6,297.95 6,297.95 6,285.64 6,285.64 4,582.4K
10:18 6,286.92 6,291.92 6,285.22 6,289.26 3,523.8K
10:19 6,286.92 6,286.92 6,280.24 6,285.02 3,666.8K
10:20 6,285.96 6,285.96 6,273.59 6,273.59 4,872.1K
10:21 6,270.16 6,280.14 6,267.36 6,274.45 5,305.7K
10:22 6,273.19 6,273.54 6,268.14 6,273.03 3,196.1K
10:23 6,276.33 6,291.15 6,276.33 6,285.40 4,807.8K
10:24 6,288.11 6,289.41 6,283.07 6,288.67 3,864.1K
10:25 6,287.46 6,288.63 6,284.87 6,287.24 2,852.9K
10:26 6,289.17 6,289.17 6,275.50 6,277.12 4,188.4K
10:27 6,280.43 6,281.72 6,274.90 6,274.90 3,779.7K
10:28 6,272.59 6,274.87 6,271.69 6,273.29 3,887.6K
10:29 6,271.10 6,272.08 6,264.53 6,267.27 4,168.6K
10:30 6,263.12 6,267.99 6,258.30 6,267.99 7,306.8K
10:31 6,272.78 6,277.09 6,267.63 6,271.39 4,142.5K
10:32 6,272.71 6,272.71 6,262.24 6,262.45 3,600.4K
10:33 6,264.16 6,264.16 6,257.66 6,260.37 3,986.5K
10:34 6,259.66 6,259.66 6,249.98 6,255.45 5,200.9K
10:35 6,255.75 6,255.85 6,251.58 6,251.58 4,140.3K
10:36 6,250.41 6,259.98 6,247.52 6,253.95 5,304.9K
10:37 6,251.09 6,264.09 6,251.09 6,258.12 5,023.5K
10:38 6,258.36 6,267.23 6,257.85 6,265.98 3,688.9K
10:39 6,263.96 6,265.53 6,257.21 6,257.61 3,319.3K
10:40 6,258.35 6,259.17 6,254.46 6,257.74 3,356.5K
10:41 6,255.20 6,256.88 6,249.42 6,249.42 3,267.0K
10:42 6,248.05 6,250.74 6,246.50 6,249.64 3,599.6K
10:43 6,248.52 6,250.75 6,240.78 6,246.31 5,303.0K
10:44 6,244.64 6,244.64 6,238.80 6,239.69 3,227.8K
10:45 6,238.52 6,238.58 6,231.89 6,235.25 4,917.1K
10:46 6,233.28 6,234.25 6,227.92 6,228.57 4,876.3K
10:47 6,226.65 6,232.53 6,225.15 6,232.53 4,447.8K
10:48 6,232.33 6,242.77 6,232.33 6,235.98 5,107.7K
10:49 6,239.34 6,239.34 6,224.60 6,231.19 3,966.0K
10:50 6,231.31 6,231.31 6,225.93 6,225.93 2,964.5K
10:51 6,226.73 6,226.73 6,219.15 6,220.35 3,847.8K
10:52 6,221.22 6,221.22 6,212.12 6,213.41 4,696.2K
10:53 6,212.76 6,214.94 6,208.53 6,211.56 4,275.7K
10:54 6,211.43 6,211.43 6,205.39 6,207.59 4,030.8K
10:55 6,208.47 6,208.47 6,197.14 6,197.17 4,681.7K
10:56 6,198.30 6,198.48 6,191.12 6,195.85 5,265.4K
10:57 6,193.87 6,195.01 6,188.90 6,193.20 4,608.9K
10:58 6,191.51 6,193.47 6,189.15 6,193.47 4,479.9K
10:59 6,192.18 6,196.87 6,192.18 6,196.32 4,800.8K
11:00 6,196.57 6,206.61 6,194.54 6,197.47 5,920.3K
11:01 6,197.66 6,208.83 6,197.66 6,205.00 4,769.2K
11:02 6,204.27 6,206.93 6,196.76 6,206.93 4,358.0K
11:03 6,206.53 6,206.94 6,200.67 6,205.73 3,796.5K
11:04 6,203.11 6,203.11 6,196.90 6,196.91 3,809.4K
11:05 6,197.63 6,203.46 6,195.43 6,196.17 3,657.2K
11:06 6,195.36 6,208.96 6,194.36 6,208.96 3,780.9K
11:07 6,209.03 6,211.58 6,204.80 6,211.12 3,699.5K
11:08 6,211.62 6,211.62 6,203.30 6,205.45 3,337.1K
11:09 6,204.76 6,215.91 6,203.57 6,214.92 3,762.5K
11:10 6,212.48 6,213.40 6,208.06 6,212.81 2,842.6K
11:11 6,214.42 6,214.42 6,207.77 6,208.14 2,745.5K
11:12 6,210.17 6,214.94 6,207.58 6,214.64 3,149.2K
11:13 6,216.28 6,221.27 6,216.19 6,218.33 3,611.9K
11:14 6,219.32 6,221.85 6,214.11 6,220.05 3,174.6K
11:15 6,216.97 6,218.54 6,213.04 6,217.52 3,361.6K
11:16 6,219.86 6,219.86 6,211.06 6,211.66 3,036.8K
11:17 6,212.61 6,220.50 6,209.45 6,219.20 3,804.7K
11:18 6,218.27 6,219.05 6,209.99 6,209.99 2,885.7K
11:19 6,210.24 6,210.24 6,203.58 6,206.92 2,928.0K
11:20 6,205.60 6,213.43 6,204.20 6,210.52 3,122.7K
11:21 6,210.57 6,210.57 6,207.50 6,209.35 2,149.5K
11:22 6,211.23 6,221.44 6,210.13 6,220.95 2,781.0K
11:23 6,218.22 6,227.47 6,218.22 6,227.21 3,176.1K
11:24 6,226.35 6,234.52 6,226.35 6,230.22 3,784.1K
11:25 6,227.60 6,235.52 6,227.37 6,231.87 3,270.9K
11:26 6,231.90 6,232.75 6,228.11 6,231.51 2,687.0K
11:27 6,229.56 6,231.81 6,228.20 6,229.55 2,453.7K
11:28 6,229.14 6,234.84 6,228.71 6,233.40 3,014.7K
11:29 6,232.93 6,237.01 6,232.52 6,236.72 2,853.0K
11:30 6,236.60 6,242.65 6,236.60 6,240.64 3,301.7K
11:31 6,240.04 6,247.89 6,240.04 6,247.89 4,239.1K
11:32 6,248.10 6,254.78 6,246.90 6,253.27 4,203.6K
11:33 6,252.92 6,256.67 6,247.21 6,255.66 3,649.0K
11:34 6,256.42 6,258.42 6,254.27 6,254.27 2,883.8K
11:35 6,254.96 6,260.56 6,250.90 6,260.09 3,642.6K
11:36 6,260.13 6,263.45 6,259.77 6,262.39 3,127.9K
11:37 6,263.34 6,268.16 6,263.34 6,264.12 4,461.5K
11:38 6,263.15 6,266.99 6,262.01 6,264.96 3,042.8K
11:39 6,265.54 6,267.58 6,257.58 6,258.15 3,271.9K
11:40 6,256.85 6,260.50 6,256.41 6,256.73 3,290.6K
11:41 6,253.79 6,255.31 6,247.62 6,248.95 3,562.8K
11:42 6,247.10 6,248.47 6,243.04 6,245.06 3,334.7K
11:43 6,243.86 6,247.33 6,238.84 6,239.73 3,035.5K
11:44 6,239.82 6,240.25 6,232.63 6,235.67 3,337.3K
11:45 6,237.84 6,241.17 6,237.84 6,240.79 2,752.4K
11:46 6,241.37 6,248.93 6,241.37 6,246.90 2,973.6K
11:47 6,249.60 6,256.95 6,245.85 6,254.35 2,989.3K
11:48 6,253.83 6,258.85 6,253.83 6,257.92 2,894.5K
11:49 6,255.34 6,258.16 6,251.77 6,255.78 2,684.2K
11:50 6,255.26 6,256.32 6,245.96 6,246.48 2,566.9K
11:51 6,245.70 6,251.78 6,245.70 6,249.54 2,293.7K
11:52 6,249.88 6,251.28 6,243.60 6,246.68 2,454.0K
11:53 6,246.88 6,248.39 6,245.55 6,245.55 1,809.2K
11:54 6,245.80 6,249.07 6,244.82 6,244.82 2,096.7K
11:55 6,243.23 6,244.33 6,237.28 6,239.84 2,879.9K
11:56 6,237.92 6,237.92 6,228.80 6,228.80 2,834.5K
11:57 6,227.54 6,232.90 6,226.42 6,232.65 2,767.0K
11:58 6,232.91 6,234.65 6,225.40 6,226.76 2,860.7K
11:59 6,229.37 6,231.49 6,226.90 6,228.64 2,173.3K
12:00 6,228.53 6,232.64 6,227.40 6,229.09 2,667.3K
12:01 6,229.64 6,238.58 6,229.64 6,238.00 2,979.9K
12:02 6,238.44 6,241.15 6,236.17 6,236.17 2,521.8K
12:03 6,235.50 6,235.50 6,228.74 6,228.74 2,869.9K
12:04 6,227.73 6,232.29 6,225.96 6,225.96 2,395.8K
12:05 6,225.81 6,227.44 6,224.91 6,227.44 2,429.3K
12:06 6,228.20 6,229.66 6,225.27 6,228.86 1,965.4K
12:07 6,230.66 6,230.66 6,222.11 6,223.07 2,182.7K
12:08 6,223.47 6,227.09 6,220.69 6,220.74 2,091.7K
12:09 6,220.09 6,224.42 6,220.09 6,223.14 1,811.6K
12:10 6,224.37 6,227.53 6,224.37 6,225.06 2,759.0K
12:11 6,224.93 6,230.09 6,224.93 6,230.10 2,737.8K
12:12 6,230.75 6,231.36 6,228.19 6,228.82 2,231.1K
12:13 6,228.63 6,235.58 6,228.63 6,234.01 2,467.7K
12:14 6,234.58 6,240.11 6,234.58 6,240.11 1,936.1K
12:15 6,240.18 6,240.27 6,233.73 6,233.73 2,031.7K
12:16 6,233.04 6,235.36 6,228.75 6,228.75 2,617.2K
12:17 6,227.74 6,227.74 6,224.87 6,227.04 2,278.8K
12:18 6,229.36 6,229.60 6,218.44 6,219.48 3,527.1K
12:19 6,221.39 6,224.70 6,221.17 6,221.83 2,355.6K
12:20 6,222.50 6,223.57 6,219.57 6,219.81 2,259.3K
12:21 6,221.69 6,221.69 6,215.62 6,220.85 2,663.3K
12:22 6,218.12 6,219.64 6,216.52 6,219.09 2,124.8K
12:23 6,216.27 6,216.27 6,210.23 6,210.23 2,315.7K
12:24 6,213.11 6,220.51 6,213.11 6,219.17 2,594.6K
12:25 6,219.79 6,226.17 6,219.79 6,226.17 2,984.6K
12:26 6,224.18 6,224.18 6,220.47 6,221.60 2,707.5K
12:27 6,223.58 6,223.58 6,219.02 6,219.02 2,270.0K
12:28 6,220.18 6,228.20 6,219.92 6,228.20 2,246.7K
12:29 6,228.23 6,231.20 6,225.25 6,230.75 2,169.4K
12:30 6,232.34 6,237.97 6,229.26 6,237.77 2,666.6K
12:31 6,236.75 6,241.80 6,233.52 6,241.82 3,808.4K
12:32 6,241.01 6,245.15 6,240.80 6,242.60 2,559.3K
12:33 6,243.47 6,249.38 6,241.49 6,249.38 2,934.6K
12:34 6,252.17 6,255.14 6,249.18 6,252.27 2,908.8K
12:35 6,251.66 6,251.66 6,241.69 6,241.69 2,387.5K
12:36 6,239.65 6,239.65 6,234.75 6,237.08 2,535.1K
12:37 6,238.33 6,238.33 6,232.04 6,232.34 2,116.1K
12:38 6,232.86 6,235.16 6,228.11 6,228.23 2,301.3K
12:39 6,227.00 6,227.17 6,216.71 6,216.71 3,645.0K
12:40 6,217.18 6,220.89 6,217.18 6,220.56 2,710.4K
12:41 6,221.87 6,223.76 6,217.24 6,217.24 2,755.4K
12:42 6,216.02 6,218.88 6,212.87 6,218.88 2,340.6K
12:43 6,218.25 6,220.75 6,215.60 6,216.00 2,355.5K
12:44 6,216.48 6,216.48 6,212.13 6,212.41 2,093.3K
12:45 6,213.23 6,218.99 6,213.23 6,218.99 2,112.3K
12:46 6,219.34 6,223.57 6,217.02 6,221.64 2,692.1K
12:47 6,220.74 6,223.07 6,217.39 6,220.27 1,713.4K
12:48 6,219.67 6,219.67 6,213.76 6,215.37 2,126.2K
12:49 6,215.00 6,216.18 6,213.04 6,216.18 2,143.9K
12:50 6,218.53 6,221.84 6,217.12 6,220.44 1,982.8K
12:51 6,219.44 6,227.13 6,219.04 6,224.20 2,297.6K
12:52 6,223.31 6,223.62 6,216.66 6,221.76 2,217.2K
12:53 6,223.71 6,229.56 6,222.07 6,222.20 2,804.8K
12:54 6,222.60 6,224.46 6,220.19 6,223.69 1,971.1K
12:55 6,223.45 6,224.32 6,220.99 6,220.99 1,996.3K
12:56 6,222.46 6,230.43 6,222.46 6,229.40 2,302.2K
12:57 6,228.54 6,228.54 6,220.85 6,220.85 1,731.5K
12:58 6,219.31 6,220.18 6,216.61 6,218.52 2,720.5K
12:59 6,218.55 6,220.78 6,217.01 6,217.01 1,833.9K
13:00 6,216.04 6,218.52 6,214.16 6,215.65 2,642.9K
13:01 6,214.48 6,216.76 6,213.77 6,214.03 2,310.7K
13:02 6,213.78 6,215.57 6,199.69 6,212.84 5,726.3K
13:03 6,209.92 6,209.92 6,201.30 6,201.30 2,643.6K
13:04 6,199.82 6,204.57 6,199.82 6,201.15 2,397.8K
13:05 6,200.01 6,207.98 6,200.01 6,205.52 2,513.0K
13:06 6,203.34 6,205.24 6,201.26 6,201.61 2,633.1K
13:07 6,199.68 6,201.02 6,196.68 6,200.73 2,429.5K
13:08 6,198.95 6,202.21 6,195.80 6,196.08 2,974.5K
13:09 6,197.45 6,199.65 6,195.62 6,196.30 2,272.7K
13:10 6,193.65 6,200.26 6,193.07 6,196.63 3,936.9K
13:11 6,198.52 6,198.52 6,184.93 6,188.47 3,793.4K
13:12 6,189.76 6,191.22 6,188.94 6,189.93 3,291.8K
13:13 6,190.62 6,193.61 6,187.13 6,192.64 2,831.1K
13:14 6,193.77 6,198.03 6,193.77 6,195.94 2,959.7K
13:15 6,196.26 6,200.70 6,195.63 6,199.88 2,942.1K
13:16 6,200.96 6,203.92 6,198.31 6,202.05 3,152.5K
13:17 6,203.15 6,207.28 6,202.22 6,202.22 2,614.4K
13:18 6,202.26 6,202.26 6,200.61 6,201.07 1,896.2K
13:19 6,202.18 6,207.15 6,201.27 6,206.36 2,353.5K
13:20 6,205.40 6,209.06 6,204.61 6,209.11 2,527.1K
13:21 6,210.12 6,214.85 6,206.45 6,206.45 3,044.5K
13:22 6,209.21 6,216.02 6,209.21 6,216.02 2,241.5K
13:23 6,216.72 6,217.69 6,214.29 6,215.40 2,540.9K
13:24 6,213.55 6,218.06 6,212.98 6,215.83 2,094.3K
13:25 6,214.44 6,214.44 6,208.32 6,208.32 2,281.1K
13:26 6,211.54 6,215.59 6,208.25 6,212.98 2,441.1K
13:27 6,213.73 6,213.73 6,206.44 6,208.17 1,923.9K
13:28 6,207.18 6,209.73 6,205.27 6,205.27 1,632.4K
13:29 6,207.58 6,207.58 6,201.19 6,202.70 2,349.2K
13:30 6,201.45 6,204.07 6,198.37 6,203.60 2,361.7K
13:31 6,201.60 6,201.60 6,194.35 6,198.74 2,479.4K
13:32 6,198.50 6,202.74 6,198.28 6,198.29 2,145.7K
13:33 6,199.72 6,201.67 6,197.51 6,197.51 1,600.8K
13:34 6,197.49 6,198.54 6,191.95 6,192.24 2,371.6K
13:35 6,192.80 6,194.24 6,192.39 6,193.03 2,080.6K
13:36 6,194.69 6,196.49 6,186.84 6,187.65 2,790.4K
13:37 6,186.38 6,186.38 6,178.44 6,179.62 3,374.8K
13:38 6,178.22 6,188.19 6,178.22 6,187.76 2,731.4K
13:39 6,189.24 6,190.71 6,187.30 6,189.15 2,128.3K
13:40 6,188.70 6,190.21 6,187.51 6,187.76 1,946.2K
13:41 6,186.43 6,187.71 6,185.18 6,185.19 1,935.4K
13:42 6,184.26 6,188.94 6,184.26 6,187.61 1,970.5K
13:43 6,186.93 6,188.36 6,184.45 6,188.36 1,971.5K
13:44 6,187.72 6,188.81 6,183.91 6,183.95 2,205.0K
13:45 6,184.37 6,191.56 6,184.37 6,191.56 2,174.9K
13:46 6,193.63 6,193.63 6,180.24 6,180.24 4,025.5K
13:47 6,179.66 6,182.14 6,175.07 6,181.42 3,601.3K
13:48 6,180.41 6,181.53 6,176.77 6,176.77 2,813.9K
13:49 6,178.38 6,181.31 6,178.38 6,181.32 2,079.8K
13:50 6,181.93 6,181.93 6,177.11 6,178.73 2,299.9K
13:51 6,177.18 6,179.50 6,175.46 6,177.70 2,556.5K
13:52 6,179.29 6,180.71 6,176.19 6,179.35 2,081.5K
13:53 6,178.64 6,191.46 6,178.64 6,191.46 3,260.1K
13:54 6,190.09 6,194.71 6,190.09 6,194.71 2,547.2K
13:55 6,194.74 6,196.01 6,191.91 6,192.37 2,160.7K
13:56 6,190.59 6,191.44 6,185.06 6,185.07 2,364.0K
13:57 6,184.27 6,191.82 6,184.27 6,191.23 2,275.4K
13:58 6,189.44 6,193.10 6,189.26 6,190.71 2,333.8K
13:59 6,191.15 6,192.00 6,186.11 6,186.57 1,809.3K
14:00 6,186.18 6,187.23 6,179.20 6,181.70 2,482.4K
14:01 6,182.68 6,183.16 6,179.48 6,183.16 2,002.8K
14:02 6,183.22 6,184.49 6,180.12 6,183.58 1,947.2K
14:03 6,184.60 6,185.89 6,180.83 6,181.60 2,299.0K
14:04 6,181.30 6,181.90 6,179.54 6,180.09 1,871.7K
14:05 6,181.76 6,181.76 6,178.44 6,179.65 2,281.6K
14:06 6,178.97 6,178.97 6,171.82 6,174.93 4,248.9K
14:07 6,174.67 6,176.55 6,171.13 6,174.65 3,010.8K
14:08 6,174.53 6,175.27 6,172.41 6,172.41 2,559.9K
14:09 6,175.80 6,183.24 6,175.80 6,183.24 3,232.4K
14:10 6,184.93 6,189.59 6,184.28 6,184.28 3,022.5K
14:11 6,186.31 6,205.46 6,182.79 6,197.16 5,711.1K
14:12 6,197.94 6,201.69 6,194.54 6,194.90 2,463.3K
14:13 6,194.38 6,194.38 6,186.07 6,186.07 2,415.3K
14:14 6,188.31 6,192.64 6,187.36 6,192.64 2,026.3K
14:15 6,193.04 6,200.97 6,193.04 6,200.97 2,876.4K
14:16 6,201.22 6,203.00 6,197.51 6,198.47 2,373.7K
14:17 6,199.01 6,200.47 6,196.24 6,198.44 2,009.5K
14:18 6,198.37 6,202.03 6,196.49 6,198.02 1,895.7K
14:19 6,196.11 6,196.11 6,188.67 6,189.23 3,187.6K
14:20 6,189.49 6,194.80 6,189.49 6,193.54 1,949.2K
14:21 6,193.58 6,195.99 6,193.28 6,194.20 1,765.2K
14:22 6,191.53 6,193.00 6,187.54 6,193.00 2,638.3K
14:23 6,192.17 6,192.46 6,189.08 6,189.14 1,992.2K
14:24 6,189.77 6,192.42 6,189.77 6,191.07 2,189.3K
14:25 6,190.65 6,192.86 6,187.04 6,189.40 2,688.8K
14:26 6,188.85 6,188.85 6,181.32 6,181.32 2,384.9K
14:27 6,181.54 6,184.10 6,181.11 6,182.32 2,161.1K
14:28 6,182.67 6,186.28 6,182.67 6,186.28 2,013.2K
14:29 6,186.50 6,189.10 6,184.44 6,188.09 2,391.4K
14:30 6,190.34 6,196.26 6,190.34 6,196.26 2,453.1K
14:31 6,196.56 6,200.68 6,194.85 6,200.68 2,104.3K
14:32 6,200.62 6,200.62 6,191.53 6,191.53 2,116.6K
14:33 6,193.21 6,194.80 6,191.30 6,194.83 1,760.1K
14:34 6,194.23 6,195.66 6,192.31 6,195.67 1,883.9K
14:35 6,193.48 6,193.59 6,189.80 6,189.80 2,181.6K
14:36 6,190.26 6,192.03 6,189.64 6,191.00 1,794.0K
14:37 6,191.53 6,191.53 6,188.37 6,189.22 2,017.7K
14:38 6,188.50 6,188.50 6,185.15 6,186.46 2,154.8K
14:39 6,186.35 6,188.27 6,184.13 6,184.56 1,877.1K
14:40 6,184.06 6,184.93 6,183.15 6,183.26 1,994.7K
14:41 6,181.56 6,183.99 6,178.58 6,178.58 2,535.4K
14:42 6,180.43 6,187.97 6,180.43 6,187.97 2,554.3K
14:43 6,188.60 6,189.95 6,186.81 6,187.74 2,246.8K
14:44 6,187.03 6,187.03 6,183.74 6,185.02 1,965.4K
14:45 6,185.33 6,187.79 6,183.71 6,187.67 1,744.1K
14:46 6,187.83 6,188.27 6,182.37 6,182.37 2,266.0K
14:47 6,182.68 6,187.33 6,182.68 6,187.22 1,591.6K
14:48 6,186.97 6,187.17 6,184.03 6,184.94 1,610.6K
14:49 6,185.93 6,186.01 6,181.29 6,181.29 1,828.4K
14:50 6,181.92 6,181.95 6,179.34 6,180.04 2,505.6K
14:51 6,180.50 6,185.56 6,180.50 6,183.88 2,067.2K
14:52 6,185.64 6,188.55 6,182.46 6,186.02 2,161.2K
14:53 6,186.24 6,186.24 6,174.80 6,178.35 3,193.9K
14:54 6,178.83 6,180.10 6,173.23 6,173.44 2,477.1K
14:55 6,173.35 6,173.35 6,164.87 6,165.63 3,882.3K
14:56 6,162.53 6,163.11 6,161.54 6,161.92 3,135.4K
14:57 6,163.97 6,167.25 6,163.92 6,166.14 3,165.4K
14:58 6,164.18 6,166.05 6,163.48 6,164.35 2,379.4K
14:59 6,166.44 6,166.44 6,156.80 6,158.09 5,173.8K
15:00 6,157.43 6,166.51 6,157.43 6,166.50 3,732.2K
15:01 6,167.69 6,167.69 6,162.37 6,163.15 2,953.0K
15:02 6,164.26 6,165.60 6,161.94 6,164.30 3,715.4K
15:03 6,162.27 6,166.28 6,160.09 6,165.35 3,182.4K
15:04 6,164.76 6,164.76 6,149.32 6,153.80 4,538.9K
15:05 6,152.93 6,160.15 6,152.40 6,152.40 4,211.3K
15:06 6,151.65 6,152.71 6,144.43 6,144.43 5,153.6K
15:07 6,144.68 6,145.19 6,141.85 6,143.31 4,110.2K
15:08 6,143.09 6,145.98 6,141.64 6,141.64 4,042.8K
15:09 6,143.08 6,147.23 6,142.42 6,143.21 3,826.8K
15:10 6,144.57 6,152.21 6,144.57 6,148.16 4,763.1K
15:11 6,146.52 6,147.33 6,142.74 6,147.33 3,182.9K
15:12 6,149.27 6,159.03 6,146.12 6,158.86 4,364.7K
15:13 6,157.18 6,162.61 6,157.01 6,162.61 4,140.6K
15:14 6,162.18 6,168.31 6,159.76 6,168.31 3,656.6K
15:15 6,166.91 6,176.63 6,166.91 6,175.44 4,153.3K
15:16 6,174.16 6,183.56 6,174.16 6,174.83 4,561.3K
15:17 6,176.46 6,176.83 6,170.97 6,173.10 3,559.1K
15:18 6,173.02 6,174.75 6,171.38 6,173.87 3,131.8K
15:19 6,177.73 6,186.59 6,177.73 6,186.59 5,030.6K
15:20 6,185.19 6,192.90 6,183.28 6,188.91 4,376.7K
15:21 6,190.71 6,190.90 6,185.87 6,185.87 3,441.1K
15:22 6,186.63 6,193.10 6,186.63 6,189.51 3,791.6K
15:23 6,190.92 6,198.57 6,188.61 6,194.84 4,885.3K
15:24 6,193.69 6,202.68 6,192.62 6,202.68 4,158.3K
15:25 6,201.56 6,204.83 6,199.13 6,203.75 3,651.0K
15:26 6,206.91 6,211.68 6,201.21 6,211.68 4,321.1K
15:27 6,213.24 6,213.47 6,208.38 6,213.47 4,011.9K
15:28 6,216.75 6,218.61 6,216.15 6,218.54 4,787.5K
15:29 6,217.26 6,217.26 6,198.04 6,198.04 6,200.9K
15:30 6,202.70 6,211.54 6,202.70 6,209.77 5,269.3K
15:31 6,209.38 6,212.28 6,208.21 6,211.84 4,555.5K
15:32 6,207.96 6,218.59 6,207.96 6,218.59 4,624.4K
15:33 6,220.20 6,225.65 6,217.49 6,224.48 5,121.7K
15:34 6,223.81 6,238.43 6,223.81 6,238.43 6,427.8K
15:35 6,237.24 6,241.84 6,234.42 6,234.42 5,283.5K
15:36 6,234.53 6,234.53 6,224.81 6,224.81 5,556.4K
15:37 6,226.23 6,227.20 6,219.38 6,220.16 5,196.7K
15:38 6,217.11 6,218.61 6,213.41 6,215.32 5,153.9K
15:39 6,215.01 6,227.38 6,215.01 6,227.38 4,621.3K
15:40 6,225.96 6,227.93 6,215.35 6,215.35 4,687.9K
15:41 6,213.80 6,213.80 6,201.72 6,210.46 5,779.7K
15:42 6,207.90 6,207.90 6,192.82 6,195.44 5,321.3K
15:43 6,194.28 6,200.26 6,194.28 6,195.44 4,626.0K
15:44 6,199.11 6,199.11 6,187.85 6,188.07 4,972.8K
15:45 6,187.90 6,192.77 6,187.90 6,192.78 4,716.4K
15:46 6,192.84 6,192.84 6,187.69 6,188.61 4,930.6K
15:47 6,190.23 6,198.92 6,190.23 6,198.51 4,768.2K
15:48 6,203.90 6,204.80 6,196.32 6,198.77 5,560.3K
15:49 6,196.62 6,203.29 6,196.62 6,201.35 5,535.0K
15:50 6,209.25 6,213.96 6,207.55 6,211.79 8,500.7K
15:51 6,214.07 6,215.08 6,204.29 6,204.29 7,068.3K
15:52 6,207.50 6,214.73 6,207.10 6,213.12 7,441.0K
15:53 6,212.03 6,212.81 6,196.92 6,198.80 7,929.8K
15:54 6,195.22 6,199.72 6,188.74 6,195.55 11,026.2K
15:55 6,198.86 6,211.03 6,198.86 6,211.03 13,186.5K
15:56 6,211.66 6,214.54 6,209.86 6,213.52 12,091.3K
15:57 6,215.32 6,221.14 6,210.63 6,211.02 12,744.4K
15:58 6,212.06 6,212.56 6,205.88 6,208.67 15,176.7K
15:59 6,208.46 6,211.86 6,202.69 6,211.86 27,752.8K
16:00 6,210.86 6,210.86 6,210.86 6,210.90 189,820.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available