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 6,188.36 6,200.69 6,188.36 6,196.29 56,944.0K
09:31 6,200.33 6,209.71 6,198.27 6,199.94 7,148.7K
09:32 6,201.01 6,204.91 6,189.77 6,193.02 6,710.3K
09:33 6,191.49 6,204.47 6,188.20 6,204.47 5,682.5K
09:34 6,206.18 6,206.18 6,197.53 6,200.28 5,431.1K
09:35 6,202.21 6,212.74 6,197.15 6,207.98 6,146.4K
09:36 6,209.07 6,224.34 6,209.07 6,222.33 6,250.3K
09:37 6,226.83 6,243.83 6,226.66 6,241.51 7,248.8K
09:38 6,240.88 6,240.88 6,223.28 6,231.13 6,686.1K
09:39 6,227.62 6,244.27 6,226.74 6,243.87 6,771.6K
09:40 6,241.72 6,247.49 6,240.72 6,247.49 5,810.9K
09:41 6,245.06 6,246.00 6,227.35 6,227.35 7,111.2K
09:42 6,230.07 6,234.16 6,224.15 6,234.16 5,547.9K
09:43 6,232.09 6,247.76 6,232.09 6,241.01 5,559.9K
09:44 6,237.95 6,242.11 6,234.55 6,237.34 4,315.2K
09:45 6,237.46 6,241.56 6,225.93 6,231.23 5,335.2K
09:46 6,231.56 6,237.80 6,227.28 6,235.91 5,513.6K
09:47 6,237.39 6,245.95 6,234.25 6,245.95 6,433.2K
09:48 6,245.36 6,260.26 6,245.36 6,257.22 6,433.2K
09:49 6,255.03 6,259.30 6,251.19 6,257.77 5,717.4K
09:50 6,260.71 6,260.71 6,253.82 6,255.35 5,397.2K
09:51 6,259.69 6,260.29 6,247.65 6,251.70 6,141.1K
09:52 6,258.03 6,264.45 6,252.74 6,257.01 4,654.1K
09:53 6,254.97 6,254.97 6,242.17 6,242.35 5,491.0K
09:54 6,240.72 6,240.72 6,226.65 6,230.32 5,796.3K
09:55 6,234.12 6,236.66 6,229.97 6,233.77 4,496.1K
09:56 6,234.98 6,240.13 6,229.29 6,234.96 4,104.7K
09:57 6,234.88 6,237.31 6,232.18 6,236.48 3,727.3K
09:58 6,237.16 6,244.45 6,235.55 6,238.43 4,053.1K
09:59 6,240.37 6,240.37 6,234.36 6,234.36 3,533.3K
10:00 6,228.22 6,261.47 6,218.67 6,260.98 10,112.6K
10:01 6,262.69 6,265.52 6,244.79 6,246.47 7,444.0K
10:02 6,243.30 6,243.30 6,221.57 6,221.91 5,525.0K
10:03 6,219.73 6,221.98 6,202.01 6,204.31 6,137.3K
10:04 6,202.44 6,205.04 6,177.38 6,186.29 7,891.3K
10:05 6,186.81 6,195.06 6,186.81 6,193.68 5,219.5K
10:06 6,194.88 6,222.00 6,194.88 6,218.85 5,606.3K
10:07 6,225.43 6,225.43 6,216.14 6,222.15 4,705.0K
10:08 6,223.93 6,228.60 6,222.70 6,226.56 3,694.9K
10:09 6,231.32 6,248.32 6,231.32 6,246.43 5,079.8K
10:10 6,246.88 6,246.88 6,240.15 6,244.05 3,636.5K
10:11 6,240.31 6,240.31 6,225.99 6,227.01 3,921.7K
10:12 6,227.49 6,227.91 6,217.85 6,219.63 3,838.2K
10:13 6,221.12 6,228.01 6,221.12 6,223.72 3,510.0K
10:14 6,223.98 6,225.83 6,209.73 6,214.13 4,559.4K
10:15 6,215.51 6,222.55 6,210.42 6,222.55 3,328.6K
10:16 6,225.28 6,225.39 6,212.76 6,212.76 3,931.8K
10:17 6,213.48 6,213.48 6,202.98 6,205.21 4,229.9K
10:18 6,207.09 6,209.44 6,205.71 6,207.01 3,140.9K
10:19 6,206.46 6,229.47 6,206.46 6,222.28 4,632.7K
10:20 6,220.63 6,227.18 6,220.63 6,226.50 2,860.2K
10:21 6,226.53 6,226.53 6,216.82 6,219.38 4,201.3K
10:22 6,220.44 6,220.44 6,206.81 6,207.26 3,659.3K
10:23 6,207.36 6,207.36 6,199.96 6,203.01 3,644.7K
10:24 6,201.42 6,201.42 6,189.51 6,195.21 4,354.8K
10:25 6,196.88 6,198.47 6,182.31 6,182.31 4,513.3K
10:26 6,181.71 6,187.05 6,181.07 6,182.41 5,229.1K
10:27 6,182.50 6,182.50 6,170.57 6,173.00 5,265.3K
10:28 6,172.10 6,172.10 6,165.57 6,168.63 5,076.1K
10:29 6,170.56 6,175.81 6,168.27 6,168.27 5,016.5K
10:30 6,170.99 6,190.77 6,170.99 6,182.44 6,550.8K
10:31 6,188.28 6,190.56 6,184.55 6,186.01 3,993.7K
10:32 6,184.78 6,186.89 6,182.53 6,182.53 4,141.1K
10:33 6,180.66 6,182.27 6,176.34 6,180.91 3,716.6K
10:34 6,179.15 6,179.15 6,167.43 6,167.43 4,965.7K
10:35 6,171.39 6,171.39 6,165.37 6,171.08 3,974.1K
10:36 6,170.50 6,180.35 6,168.29 6,171.06 5,108.0K
10:37 6,174.91 6,174.91 6,154.01 6,156.24 5,582.9K
10:38 6,153.30 6,154.31 6,144.14 6,147.79 7,095.8K
10:39 6,150.55 6,152.84 6,144.79 6,149.72 4,305.8K
10:40 6,152.87 6,159.40 6,152.87 6,154.18 3,989.1K
10:41 6,152.29 6,152.29 6,143.90 6,146.91 3,656.1K
10:42 6,145.27 6,152.66 6,145.27 6,150.14 3,354.4K
10:43 6,151.54 6,168.88 6,150.31 6,168.88 4,454.2K
10:44 6,169.26 6,177.88 6,168.79 6,169.77 4,153.3K
10:45 6,168.39 6,184.11 6,168.23 6,184.09 4,046.2K
10:46 6,182.11 6,186.43 6,178.97 6,178.97 3,232.9K
10:47 6,177.42 6,177.42 6,171.00 6,173.78 3,071.0K
10:48 6,173.24 6,175.56 6,164.46 6,164.97 3,104.9K
10:49 6,163.94 6,165.99 6,155.66 6,162.24 3,019.7K
10:50 6,162.25 6,170.70 6,158.71 6,170.70 3,203.6K
10:51 6,174.28 6,177.24 6,171.04 6,177.24 3,206.6K
10:52 6,175.25 6,188.84 6,170.44 6,188.84 3,465.7K
10:53 6,192.33 6,196.83 6,189.77 6,194.97 3,707.6K
10:54 6,195.13 6,201.00 6,194.14 6,199.95 3,223.0K
10:55 6,199.98 6,199.98 6,190.08 6,190.08 3,406.9K
10:56 6,190.43 6,190.43 6,183.88 6,184.72 2,504.6K
10:57 6,183.40 6,185.16 6,178.71 6,182.89 2,485.7K
10:58 6,183.55 6,183.55 6,172.61 6,172.61 3,189.3K
10:59 6,172.86 6,173.24 6,163.18 6,165.98 3,093.0K
11:00 6,159.70 6,163.46 6,158.06 6,163.46 4,302.6K
11:01 6,164.38 6,184.76 6,164.38 6,177.29 4,562.7K
11:02 6,176.49 6,176.49 6,171.80 6,172.82 2,190.9K
11:03 6,173.22 6,175.75 6,171.41 6,172.55 1,846.6K
11:04 6,170.95 6,173.28 6,169.39 6,171.58 3,175.5K
11:05 6,169.32 6,184.08 6,169.32 6,184.08 3,418.6K
11:06 6,182.31 6,192.27 6,182.31 6,189.89 3,599.5K
11:07 6,190.86 6,214.75 6,190.86 6,212.65 5,006.5K
11:08 6,214.02 6,214.02 6,205.13 6,205.72 3,502.5K
11:09 6,210.24 6,224.93 6,210.24 6,223.76 4,858.9K
11:10 6,222.45 6,225.75 6,213.30 6,213.30 3,750.1K
11:11 6,214.87 6,217.99 6,214.63 6,217.34 2,767.7K
11:12 6,220.29 6,238.06 6,220.08 6,231.04 4,607.0K
11:13 6,231.52 6,231.52 6,222.79 6,225.71 3,856.9K
11:14 6,225.66 6,226.93 6,220.20 6,221.62 3,547.7K
11:15 6,228.21 6,232.61 6,226.72 6,228.85 3,372.7K
11:16 6,228.24 6,228.24 6,218.15 6,219.26 2,755.5K
11:17 6,220.19 6,225.65 6,219.64 6,225.65 2,609.1K
11:18 6,226.04 6,226.04 6,217.25 6,219.43 2,878.1K
11:19 6,217.44 6,220.19 6,215.09 6,220.19 2,449.4K
11:20 6,219.85 6,221.09 6,214.28 6,215.48 2,223.7K
11:21 6,216.35 6,223.90 6,213.47 6,219.29 2,340.2K
11:22 6,217.47 6,217.76 6,205.00 6,214.97 3,868.7K
11:23 6,211.49 6,211.49 6,200.23 6,201.02 2,638.8K
11:24 6,203.22 6,205.07 6,201.84 6,202.41 2,961.4K
11:25 6,203.32 6,214.94 6,203.32 6,214.94 2,717.3K
11:26 6,216.57 6,224.24 6,216.54 6,224.24 2,577.6K
11:27 6,222.50 6,225.94 6,211.44 6,211.44 2,620.3K
11:28 6,213.38 6,217.95 6,211.18 6,217.95 2,361.3K
11:29 6,220.16 6,220.16 6,207.59 6,207.59 2,074.2K
11:30 6,210.94 6,213.27 6,205.83 6,211.09 2,023.1K
11:31 6,213.93 6,224.36 6,213.93 6,224.26 2,720.7K
11:32 6,225.15 6,230.12 6,225.15 6,226.82 2,435.2K
11:33 6,227.33 6,229.68 6,225.83 6,225.83 2,343.8K
11:34 6,225.78 6,227.68 6,223.33 6,225.62 2,163.0K
11:35 6,225.54 6,228.47 6,222.06 6,222.90 2,336.3K
11:36 6,221.61 6,225.00 6,221.11 6,223.41 2,138.6K
11:37 6,224.41 6,224.41 6,211.65 6,214.31 3,261.7K
11:38 6,215.62 6,216.86 6,207.57 6,216.86 2,360.4K
11:39 6,215.91 6,225.18 6,215.91 6,225.18 2,500.6K
11:40 6,225.90 6,241.91 6,225.27 6,239.40 4,791.3K
11:41 6,239.95 6,240.94 6,236.94 6,240.94 2,626.6K
11:42 6,242.15 6,246.07 6,242.15 6,245.76 2,480.7K
11:43 6,245.40 6,248.93 6,245.30 6,248.16 3,080.5K
11:44 6,248.82 6,248.82 6,238.94 6,238.94 2,980.2K
11:45 6,238.62 6,240.87 6,234.74 6,234.74 2,339.4K
11:46 6,227.06 6,229.75 6,220.98 6,222.79 3,275.0K
11:47 6,225.44 6,228.26 6,221.11 6,228.26 2,124.4K
11:48 6,228.91 6,237.65 6,228.91 6,231.91 2,526.4K
11:49 6,232.71 6,236.75 6,231.87 6,236.10 2,092.2K
11:50 6,236.50 6,239.77 6,234.72 6,234.72 1,890.3K
11:51 6,233.67 6,237.85 6,232.58 6,237.85 1,926.7K
11:52 6,237.27 6,238.29 6,225.83 6,226.40 2,497.7K
11:53 6,226.84 6,232.99 6,223.86 6,232.99 1,956.3K
11:54 6,233.45 6,237.90 6,233.45 6,234.35 1,995.9K
11:55 6,235.32 6,236.54 6,232.66 6,232.66 1,878.8K
11:56 6,234.90 6,235.42 6,229.92 6,230.51 1,945.4K
11:57 6,229.86 6,230.06 6,227.54 6,228.90 1,871.2K
11:58 6,227.59 6,228.13 6,216.51 6,216.51 3,441.8K
11:59 6,214.96 6,214.96 6,207.39 6,207.39 3,123.8K
12:00 6,207.21 6,207.21 6,198.79 6,200.79 3,671.5K
12:01 6,197.96 6,206.54 6,195.41 6,205.70 2,809.9K
12:02 6,208.82 6,214.85 6,208.39 6,213.64 2,736.9K
12:03 6,213.99 6,214.51 6,206.07 6,206.07 2,040.4K
12:04 6,206.29 6,206.97 6,203.47 6,204.08 1,667.7K
12:05 6,202.65 6,203.31 6,198.46 6,201.27 1,687.4K
12:06 6,201.87 6,205.42 6,195.57 6,196.99 2,158.8K
12:07 6,196.77 6,196.77 6,187.19 6,188.50 2,635.5K
12:08 6,190.11 6,195.71 6,190.11 6,193.69 1,973.9K
12:09 6,192.14 6,194.29 6,184.12 6,187.72 2,123.4K
12:10 6,188.32 6,188.32 6,177.06 6,179.97 2,959.9K
12:11 6,182.60 6,183.94 6,180.53 6,183.21 1,911.4K
12:12 6,183.87 6,188.28 6,183.44 6,183.44 1,953.2K
12:13 6,183.75 6,184.59 6,176.08 6,177.30 1,895.9K
12:14 6,175.66 6,177.08 6,173.71 6,176.24 2,337.3K
12:15 6,174.97 6,180.37 6,174.97 6,179.71 2,401.4K
12:16 6,182.70 6,183.50 6,178.96 6,183.36 2,175.5K
12:17 6,184.70 6,185.38 6,175.34 6,178.00 2,347.3K
12:18 6,176.95 6,183.85 6,175.66 6,183.85 2,029.6K
12:19 6,184.04 6,185.31 6,179.11 6,184.92 2,253.1K
12:20 6,186.57 6,186.85 6,183.68 6,186.26 2,237.9K
12:21 6,187.68 6,189.14 6,182.55 6,189.14 2,063.7K
12:22 6,190.10 6,197.78 6,190.10 6,197.78 2,218.8K
12:23 6,196.79 6,196.79 6,187.65 6,192.40 1,927.7K
12:24 6,191.67 6,191.67 6,187.00 6,191.14 1,758.7K
12:25 6,191.41 6,192.29 6,189.69 6,192.29 1,504.7K
12:26 6,194.39 6,201.05 6,189.89 6,196.78 2,621.6K
12:27 6,195.51 6,196.13 6,188.54 6,193.42 2,142.2K
12:28 6,196.17 6,196.17 6,190.43 6,191.61 1,647.1K
12:29 6,190.92 6,191.35 6,187.80 6,188.02 1,938.4K
12:30 6,193.96 6,194.70 6,188.78 6,192.74 1,913.5K
12:31 6,192.45 6,193.76 6,190.45 6,190.45 1,806.6K
12:32 6,190.90 6,200.37 6,189.23 6,200.37 2,698.9K
12:33 6,198.72 6,199.03 6,197.40 6,198.87 1,891.0K
12:34 6,200.44 6,200.44 6,196.65 6,198.95 2,012.7K
12:35 6,198.04 6,204.86 6,196.17 6,201.15 2,460.4K
12:36 6,203.48 6,205.64 6,195.25 6,198.33 2,411.3K
12:37 6,198.21 6,198.21 6,189.38 6,189.95 1,894.3K
12:38 6,188.96 6,191.71 6,186.56 6,188.79 2,040.2K
12:39 6,189.24 6,191.94 6,187.52 6,188.53 3,417.5K
12:40 6,190.45 6,191.53 6,181.02 6,181.21 2,103.3K
12:41 6,181.41 6,183.49 6,176.57 6,181.63 2,463.8K
12:42 6,183.79 6,189.19 6,183.15 6,189.19 1,807.7K
12:43 6,195.49 6,200.16 6,189.30 6,189.44 2,542.4K
12:44 6,188.02 6,188.34 6,184.01 6,184.01 2,063.9K
12:45 6,184.03 6,190.12 6,184.03 6,186.98 1,467.7K
12:46 6,187.53 6,188.84 6,185.20 6,186.10 1,250.3K
12:47 6,185.44 6,188.05 6,183.50 6,187.10 1,528.5K
12:48 6,187.28 6,189.25 6,187.28 6,188.16 1,197.7K
12:49 6,187.51 6,192.16 6,187.51 6,189.41 1,598.1K
12:50 6,189.63 6,189.63 6,183.95 6,184.88 1,327.5K
12:51 6,185.45 6,191.40 6,185.45 6,190.73 1,489.5K
12:52 6,192.10 6,192.35 6,185.04 6,186.07 1,609.3K
12:53 6,184.23 6,184.23 6,167.18 6,167.18 2,789.5K
12:54 6,168.31 6,171.05 6,164.31 6,171.05 2,501.9K
12:55 6,170.14 6,176.33 6,170.14 6,174.29 1,649.1K
12:56 6,173.91 6,174.77 6,171.41 6,171.45 1,438.4K
12:57 6,171.22 6,171.22 6,159.19 6,159.19 2,762.2K
12:58 6,160.80 6,165.91 6,158.73 6,163.35 1,918.8K
12:59 6,165.05 6,168.47 6,162.07 6,167.81 1,540.8K
13:00 6,166.37 6,168.38 6,164.83 6,165.23 1,280.0K
13:01 6,163.64 6,164.46 6,160.99 6,161.59 1,726.7K
13:02 6,161.39 6,161.39 6,156.90 6,157.51 2,040.7K
13:03 6,158.36 6,160.57 6,154.52 6,158.29 1,709.2K
13:04 6,157.66 6,159.90 6,153.03 6,154.86 1,710.9K
13:05 6,157.00 6,160.75 6,155.76 6,160.75 1,745.4K
13:06 6,158.94 6,160.39 6,153.57 6,157.45 1,728.7K
13:07 6,157.25 6,157.96 6,154.26 6,157.96 2,049.5K
13:08 6,158.22 6,159.28 6,156.73 6,156.73 1,656.6K
13:09 6,155.13 6,163.87 6,155.13 6,160.58 2,088.9K
13:10 6,160.61 6,164.24 6,160.61 6,160.65 1,559.4K
13:11 6,162.24 6,162.24 6,153.60 6,154.75 1,810.5K
13:12 6,154.27 6,154.27 6,151.24 6,152.03 2,157.6K
13:13 6,153.37 6,156.38 6,153.10 6,155.60 1,540.7K
13:14 6,157.88 6,157.88 6,152.70 6,156.20 1,870.3K
13:15 6,153.27 6,154.40 6,150.87 6,154.40 2,765.3K
13:16 6,156.95 6,159.01 6,154.83 6,155.78 2,107.4K
13:17 6,156.98 6,165.46 6,156.98 6,165.46 2,773.4K
13:18 6,164.27 6,164.27 6,160.11 6,162.74 1,542.6K
13:19 6,160.11 6,160.11 6,154.34 6,154.64 2,300.2K
13:20 6,152.74 6,155.96 6,152.74 6,155.36 1,549.5K
13:21 6,156.46 6,156.46 6,139.53 6,141.12 4,009.0K
13:22 6,139.13 6,139.13 6,132.39 6,132.98 2,670.6K
13:23 6,133.00 6,133.41 6,126.08 6,126.48 3,445.1K
13:24 6,125.63 6,135.87 6,125.63 6,135.87 2,829.2K
13:25 6,136.32 6,138.18 6,132.64 6,132.65 1,755.2K
13:26 6,132.37 6,132.37 6,127.61 6,127.61 2,087.7K
13:27 6,126.63 6,128.96 6,124.83 6,126.93 1,871.7K
13:28 6,125.70 6,127.74 6,125.52 6,125.78 1,788.0K
13:29 6,126.91 6,128.83 6,126.27 6,126.27 1,892.9K
13:30 6,123.40 6,139.33 6,123.40 6,133.28 4,211.2K
13:31 6,133.21 6,137.14 6,132.53 6,135.13 2,475.9K
13:32 6,134.94 6,134.94 6,131.32 6,131.50 1,733.4K
13:33 6,131.63 6,134.59 6,130.98 6,134.54 2,011.2K
13:34 6,134.97 6,138.22 6,131.18 6,131.18 2,283.8K
13:35 6,131.64 6,132.32 6,126.20 6,126.46 2,678.5K
13:36 6,127.87 6,134.42 6,127.87 6,132.07 1,888.7K
13:37 6,130.69 6,131.22 6,129.20 6,130.52 1,612.4K
13:38 6,131.20 6,133.73 6,127.11 6,133.26 2,146.4K
13:39 6,135.07 6,140.71 6,135.07 6,139.19 2,439.8K
13:40 6,140.21 6,144.30 6,139.65 6,142.77 1,837.6K
13:41 6,144.12 6,154.15 6,144.12 6,154.15 2,765.9K
13:42 6,153.41 6,156.98 6,151.99 6,152.49 2,540.4K
13:43 6,152.75 6,153.18 6,148.91 6,153.18 2,119.4K
13:44 6,153.97 6,159.05 6,153.97 6,159.05 2,165.7K
13:45 6,157.99 6,163.88 6,156.15 6,163.88 2,157.2K
13:46 6,164.83 6,173.12 6,160.12 6,173.12 2,772.3K
13:47 6,173.44 6,181.63 6,173.44 6,181.04 2,635.5K
13:48 6,180.47 6,182.65 6,179.51 6,180.91 2,329.6K
13:49 6,180.74 6,182.29 6,176.03 6,176.03 2,388.1K
13:50 6,175.86 6,182.41 6,172.72 6,182.41 2,168.3K
13:51 6,184.88 6,184.88 6,175.50 6,177.07 1,841.2K
13:52 6,178.27 6,178.27 6,172.49 6,172.54 1,914.5K
13:53 6,173.50 6,173.50 6,167.33 6,168.81 2,046.8K
13:54 6,170.49 6,175.82 6,170.49 6,173.63 2,411.1K
13:55 6,175.68 6,175.68 6,166.22 6,167.47 1,717.5K
13:56 6,166.99 6,168.03 6,160.11 6,161.34 1,826.7K
13:57 6,159.92 6,159.92 6,150.75 6,151.45 2,492.6K
13:58 6,152.09 6,165.83 6,152.09 6,161.49 3,982.8K
13:59 6,162.63 6,165.85 6,162.63 6,165.85 1,710.8K
14:00 6,165.10 6,176.82 6,164.39 6,176.13 2,768.4K
14:01 6,175.92 6,197.06 6,175.07 6,195.28 3,919.1K
14:02 6,196.28 6,197.21 6,189.90 6,197.21 2,613.0K
14:03 6,196.20 6,207.20 6,195.65 6,205.35 3,199.3K
14:04 6,205.72 6,205.72 6,200.21 6,201.19 2,139.7K
14:05 6,203.63 6,205.34 6,193.25 6,196.35 2,540.0K
14:06 6,194.65 6,201.45 6,194.19 6,200.83 2,618.8K
14:07 6,202.08 6,209.59 6,201.53 6,208.53 2,327.5K
14:08 6,208.78 6,215.10 6,208.24 6,213.45 3,189.0K
14:09 6,211.57 6,213.47 6,204.39 6,207.97 2,417.9K
14:10 6,207.56 6,221.19 6,207.56 6,219.69 2,685.8K
14:11 6,219.95 6,220.70 6,218.32 6,218.64 2,480.5K
14:12 6,217.92 6,222.75 6,217.51 6,219.15 2,094.7K
14:13 6,221.10 6,222.19 6,218.67 6,221.80 1,945.5K
14:14 6,223.48 6,225.01 6,219.29 6,224.89 2,601.0K
14:15 6,223.80 6,223.80 6,215.67 6,217.80 2,374.7K
14:16 6,219.05 6,221.13 6,214.16 6,214.16 2,089.5K
14:17 6,214.51 6,221.39 6,214.51 6,217.91 1,899.6K
14:18 6,218.32 6,220.11 6,215.43 6,220.11 1,732.4K
14:19 6,222.75 6,225.37 6,221.70 6,223.59 2,278.9K
14:20 6,222.91 6,228.94 6,217.61 6,227.35 2,713.6K
14:21 6,226.70 6,235.31 6,226.70 6,235.31 2,650.4K
14:22 6,236.98 6,243.03 6,236.98 6,239.97 3,138.9K
14:23 6,239.73 6,243.57 6,238.06 6,238.06 2,718.5K
14:24 6,238.51 6,239.09 6,230.48 6,232.41 3,234.2K
14:25 6,230.80 6,231.72 6,228.97 6,231.35 2,264.7K
14:26 6,232.68 6,237.99 6,229.23 6,229.80 2,682.6K
14:27 6,230.71 6,230.71 6,223.90 6,229.21 2,632.8K
14:28 6,230.02 6,231.55 6,225.89 6,227.79 1,886.8K
14:29 6,228.31 6,231.86 6,227.09 6,231.02 1,915.4K
14:30 6,231.72 6,231.72 6,219.83 6,219.83 2,524.9K
14:31 6,218.84 6,229.55 6,217.02 6,223.72 3,800.3K
14:32 6,223.95 6,233.71 6,223.95 6,233.71 2,091.9K
14:33 6,233.94 6,234.56 6,225.62 6,230.61 1,971.9K
14:34 6,230.80 6,230.80 6,223.40 6,223.40 1,911.5K
14:35 6,224.13 6,224.13 6,218.73 6,220.22 1,948.1K
14:36 6,220.53 6,227.48 6,219.52 6,227.48 2,076.5K
14:37 6,228.09 6,231.10 6,226.94 6,229.76 1,847.2K
14:38 6,230.43 6,232.65 6,227.68 6,231.91 1,800.7K
14:39 6,233.79 6,238.49 6,233.31 6,235.33 2,485.3K
14:40 6,236.61 6,238.00 6,234.50 6,237.98 2,243.2K
14:41 6,239.53 6,246.51 6,239.41 6,245.70 3,169.1K
14:42 6,247.40 6,252.09 6,242.58 6,242.58 3,759.8K
14:43 6,245.12 6,260.73 6,244.89 6,258.86 4,023.6K
14:44 6,262.12 6,265.14 6,258.36 6,261.67 3,704.0K
14:45 6,264.02 6,267.16 6,261.85 6,267.16 3,078.7K
14:46 6,267.29 6,273.21 6,267.29 6,268.81 3,996.9K
14:47 6,262.38 6,269.32 6,262.38 6,264.48 3,463.9K
14:48 6,258.82 6,269.38 6,258.82 6,269.38 3,201.3K
14:49 6,270.77 6,274.16 6,268.80 6,273.59 2,824.0K
14:50 6,274.59 6,279.00 6,273.53 6,279.00 4,289.5K
14:51 6,278.45 6,283.98 6,278.45 6,283.73 3,723.9K
14:52 6,283.04 6,290.13 6,283.04 6,290.13 4,538.9K
14:53 6,291.24 6,295.76 6,290.76 6,293.36 4,061.2K
14:54 6,292.74 6,298.22 6,288.63 6,288.63 4,872.6K
14:55 6,286.24 6,291.17 6,284.05 6,284.05 3,833.4K
14:56 6,285.09 6,288.82 6,278.20 6,278.20 3,926.8K
14:57 6,277.31 6,286.89 6,277.31 6,285.43 3,567.8K
14:58 6,284.94 6,288.02 6,280.05 6,280.89 2,915.2K
14:59 6,279.81 6,285.00 6,279.52 6,280.20 2,962.8K
15:00 6,279.22 6,280.55 6,274.71 6,279.26 3,207.7K
15:01 6,275.95 6,275.95 6,267.03 6,269.94 3,095.2K
15:02 6,268.80 6,268.80 6,253.12 6,253.12 3,882.5K
15:03 6,254.03 6,261.07 6,254.03 6,258.55 2,976.8K
15:04 6,260.29 6,269.31 6,259.83 6,269.31 2,847.6K
15:05 6,271.74 6,281.31 6,271.03 6,272.03 4,035.3K
15:06 6,273.44 6,279.06 6,272.56 6,279.06 2,714.1K
15:07 6,279.40 6,291.86 6,276.19 6,291.86 4,543.5K
15:08 6,293.51 6,296.68 6,287.53 6,287.53 4,650.9K
15:09 6,288.67 6,289.89 6,285.80 6,287.60 2,757.4K
15:10 6,284.70 6,286.26 6,275.04 6,281.33 4,593.6K
15:11 6,278.95 6,280.04 6,268.71 6,269.79 3,553.0K
15:12 6,270.95 6,276.08 6,269.03 6,271.76 2,479.7K
15:13 6,269.30 6,274.13 6,266.71 6,272.16 3,033.7K
15:14 6,272.34 6,272.34 6,260.35 6,261.67 2,919.6K
15:15 6,260.29 6,260.69 6,253.31 6,254.77 3,649.3K
15:16 6,252.09 6,253.87 6,245.01 6,246.75 3,424.2K
15:17 6,249.53 6,253.28 6,249.53 6,253.28 3,294.3K
15:18 6,254.88 6,255.50 6,246.55 6,249.15 3,431.3K
15:19 6,249.98 6,251.30 6,247.80 6,251.30 2,937.1K
15:20 6,253.24 6,263.75 6,251.06 6,263.16 4,035.7K
15:21 6,262.09 6,264.48 6,256.37 6,264.48 3,372.7K
15:22 6,268.59 6,270.60 6,259.01 6,259.83 3,690.9K
15:23 6,257.77 6,265.34 6,255.43 6,255.43 3,266.7K
15:24 6,252.25 6,252.25 6,235.41 6,235.41 5,278.4K
15:25 6,236.48 6,245.65 6,236.48 6,245.30 2,708.9K
15:26 6,246.16 6,252.58 6,244.87 6,252.58 2,511.4K
15:27 6,249.53 6,257.54 6,249.53 6,255.07 2,418.1K
15:28 6,255.52 6,261.16 6,255.52 6,259.77 2,735.3K
15:29 6,260.36 6,262.96 6,253.58 6,254.49 3,211.9K
15:30 6,254.06 6,254.99 6,249.88 6,250.36 3,107.0K
15:31 6,248.74 6,254.58 6,246.37 6,252.01 3,159.5K
15:32 6,251.64 6,254.05 6,249.37 6,253.75 2,053.5K
15:33 6,252.37 6,253.30 6,248.31 6,249.38 2,517.3K
15:34 6,248.91 6,251.58 6,239.58 6,239.58 3,065.0K
15:35 6,239.90 6,251.51 6,239.90 6,249.87 3,186.4K
15:36 6,249.13 6,251.67 6,242.73 6,246.88 3,357.5K
15:37 6,246.58 6,249.19 6,240.76 6,241.07 2,721.0K
15:38 6,241.48 6,243.92 6,239.33 6,243.77 2,674.8K
15:39 6,241.62 6,241.62 6,234.86 6,236.86 3,372.4K
15:40 6,236.85 6,237.25 6,234.35 6,235.92 2,995.5K
15:41 6,235.98 6,235.98 6,228.28 6,233.10 3,254.5K
15:42 6,235.77 6,242.40 6,235.77 6,242.40 3,458.9K
15:43 6,239.92 6,240.24 6,233.41 6,234.20 2,712.6K
15:44 6,235.24 6,244.16 6,235.24 6,244.16 4,002.2K
15:45 6,245.41 6,247.41 6,239.01 6,239.01 3,271.2K
15:46 6,235.92 6,241.56 6,235.11 6,240.29 3,556.9K
15:47 6,239.15 6,244.94 6,237.67 6,244.33 2,918.1K
15:48 6,243.77 6,247.12 6,243.32 6,247.12 3,684.0K
15:49 6,249.10 6,254.95 6,249.10 6,253.76 4,416.4K
15:50 6,242.98 6,244.05 6,236.22 6,238.13 6,030.6K
15:51 6,235.28 6,235.28 6,225.50 6,229.11 5,732.2K
15:52 6,228.48 6,228.48 6,220.39 6,222.55 6,068.0K
15:53 6,224.29 6,226.97 6,216.78 6,219.17 6,188.7K
15:54 6,217.34 6,232.71 6,217.34 6,230.20 7,972.4K
15:55 6,223.65 6,224.09 6,214.98 6,214.98 8,841.1K
15:56 6,212.91 6,212.91 6,205.65 6,208.44 9,145.1K
15:57 6,207.45 6,214.88 6,207.45 6,210.52 10,419.0K
15:58 6,211.47 6,212.65 6,206.88 6,206.88 13,634.3K
15:59 6,205.71 6,205.71 6,196.06 6,198.13 29,179.5K
16:00 6,198.20 6,198.35 6,198.20 6,198.30 176,754.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available