DJ Technology

DJUSTC
🏛️ usa →
8,646.90
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,774.38 6,779.94 6,774.38 6,779.39 42,746.7K
09:31 6,781.16 6,788.80 6,781.16 6,788.57 6,653.2K
09:32 6,790.84 6,794.56 6,782.15 6,782.78 5,334.1K
09:33 6,781.90 6,781.90 6,767.00 6,767.00 4,792.5K
09:34 6,767.53 6,767.53 6,761.13 6,761.13 5,014.0K
09:35 6,762.25 6,781.35 6,758.35 6,781.35 6,136.6K
09:36 6,784.39 6,789.49 6,775.10 6,775.10 5,460.8K
09:37 6,774.99 6,781.09 6,773.74 6,779.66 3,815.0K
09:38 6,777.30 6,777.30 6,768.92 6,769.16 3,906.3K
09:39 6,767.08 6,775.45 6,767.08 6,775.26 3,890.8K
09:40 6,773.62 6,778.81 6,773.62 6,778.81 3,652.2K
09:41 6,776.98 6,790.72 6,775.53 6,790.72 4,241.1K
09:42 6,790.47 6,790.47 6,781.35 6,781.82 3,330.3K
09:43 6,778.82 6,778.82 6,769.76 6,778.08 4,259.6K
09:44 6,778.25 6,781.17 6,777.91 6,779.78 2,697.4K
09:45 6,780.57 6,789.30 6,780.57 6,786.04 4,628.8K
09:46 6,785.14 6,789.99 6,780.66 6,780.66 4,484.5K
09:47 6,781.76 6,788.98 6,778.89 6,788.73 3,688.4K
09:48 6,788.47 6,793.89 6,785.32 6,788.12 3,669.5K
09:49 6,787.55 6,793.21 6,787.55 6,792.82 3,304.3K
09:50 6,792.35 6,798.36 6,786.58 6,798.36 3,940.0K
09:51 6,798.41 6,800.57 6,794.87 6,800.57 4,213.2K
09:52 6,803.20 6,812.25 6,802.51 6,812.06 5,081.4K
09:53 6,812.63 6,819.44 6,812.63 6,818.58 5,083.8K
09:54 6,818.77 6,820.75 6,811.90 6,813.79 4,164.3K
09:55 6,813.69 6,820.25 6,813.31 6,819.15 3,777.2K
09:56 6,817.02 6,821.69 6,811.92 6,821.69 4,522.9K
09:57 6,820.70 6,834.34 6,820.70 6,834.34 5,435.2K
09:58 6,834.33 6,837.72 6,833.42 6,836.40 4,221.6K
09:59 6,837.47 6,839.79 6,836.34 6,836.34 3,801.3K
10:00 6,839.72 6,839.72 6,834.37 6,835.58 5,151.1K
10:01 6,836.53 6,842.62 6,834.67 6,841.49 4,633.1K
10:02 6,841.49 6,841.49 6,836.57 6,840.42 4,225.4K
10:03 6,840.05 6,846.44 6,836.24 6,846.44 4,157.4K
10:04 6,847.33 6,847.89 6,846.59 6,846.59 3,035.8K
10:05 6,845.71 6,846.96 6,841.70 6,844.37 4,375.1K
10:06 6,845.04 6,851.08 6,841.96 6,851.08 3,427.3K
10:07 6,850.52 6,851.38 6,849.82 6,851.43 3,064.4K
10:08 6,849.54 6,850.67 6,843.06 6,843.06 3,451.2K
10:09 6,842.70 6,850.49 6,841.50 6,848.77 3,622.0K
10:10 6,846.35 6,846.35 6,839.70 6,839.70 3,515.6K
10:11 6,839.47 6,840.37 6,835.61 6,836.55 3,496.4K
10:12 6,837.68 6,837.68 6,832.59 6,832.59 3,078.5K
10:13 6,832.06 6,832.06 6,826.58 6,831.82 3,506.8K
10:14 6,832.82 6,832.95 6,826.77 6,827.23 2,832.9K
10:15 6,828.20 6,833.69 6,828.20 6,830.23 2,997.5K
10:16 6,829.91 6,831.06 6,825.76 6,831.06 3,058.7K
10:17 6,830.17 6,830.85 6,827.93 6,827.93 2,666.6K
10:18 6,826.25 6,827.18 6,824.73 6,826.00 3,051.1K
10:19 6,825.26 6,828.40 6,824.31 6,826.56 2,987.6K
10:20 6,823.98 6,825.16 6,822.10 6,825.16 2,795.2K
10:21 6,824.28 6,824.59 6,817.56 6,822.03 3,050.8K
10:22 6,819.67 6,819.67 6,813.04 6,813.36 3,390.5K
10:23 6,812.86 6,818.59 6,809.44 6,818.59 3,742.1K
10:24 6,816.94 6,819.87 6,812.09 6,812.09 2,875.4K
10:25 6,811.77 6,814.92 6,808.94 6,813.31 3,188.6K
10:26 6,810.58 6,815.54 6,809.53 6,810.06 2,628.2K
10:27 6,808.24 6,816.21 6,808.24 6,816.21 2,434.9K
10:28 6,817.11 6,820.59 6,817.11 6,817.50 3,399.4K
10:29 6,817.39 6,817.39 6,811.66 6,813.84 2,782.4K
10:30 6,814.20 6,819.75 6,812.16 6,819.75 2,489.1K
10:31 6,820.78 6,820.78 6,814.81 6,817.94 2,907.2K
10:32 6,818.68 6,820.99 6,817.67 6,817.67 2,464.0K
10:33 6,814.96 6,821.78 6,813.41 6,821.78 2,854.3K
10:34 6,822.65 6,824.32 6,814.95 6,819.27 2,644.1K
10:35 6,819.07 6,823.41 6,818.83 6,821.92 2,322.2K
10:36 6,820.53 6,822.68 6,816.78 6,816.89 2,775.7K
10:37 6,815.64 6,815.64 6,810.98 6,812.50 2,886.7K
10:38 6,811.58 6,811.71 6,806.35 6,806.35 2,925.2K
10:39 6,806.42 6,810.51 6,806.42 6,809.66 2,482.7K
10:40 6,808.86 6,812.83 6,806.59 6,812.83 2,484.5K
10:41 6,814.19 6,818.40 6,814.19 6,815.94 2,821.4K
10:42 6,815.61 6,820.12 6,814.20 6,820.12 2,565.1K
10:43 6,820.84 6,820.84 6,808.54 6,808.54 2,868.0K
10:44 6,807.65 6,808.08 6,805.17 6,808.08 2,674.6K
10:45 6,808.58 6,818.44 6,807.92 6,813.01 2,574.5K
10:46 6,814.51 6,819.59 6,813.83 6,818.24 2,316.0K
10:47 6,817.87 6,817.87 6,806.92 6,806.92 2,415.7K
10:48 6,808.23 6,811.62 6,807.72 6,811.62 2,849.5K
10:49 6,811.60 6,814.25 6,808.01 6,809.03 2,183.1K
10:50 6,808.52 6,809.75 6,806.06 6,808.07 2,507.9K
10:51 6,806.71 6,808.16 6,806.52 6,807.44 1,954.7K
10:52 6,808.12 6,812.15 6,807.05 6,807.05 2,351.3K
10:53 6,807.08 6,809.18 6,805.17 6,805.17 2,964.9K
10:54 6,804.84 6,804.84 6,800.55 6,802.04 9,852.5K
10:55 6,797.68 6,799.12 6,794.59 6,794.59 2,942.1K
10:56 6,793.30 6,794.50 6,792.62 6,794.31 2,580.6K
10:57 6,794.22 6,794.22 6,790.68 6,793.01 2,582.1K
10:58 6,794.65 6,805.24 6,794.65 6,805.24 3,335.5K
10:59 6,807.19 6,813.61 6,807.19 6,811.68 3,510.1K
11:00 6,814.12 6,815.33 6,810.00 6,812.75 2,747.8K
11:01 6,813.83 6,813.83 6,811.58 6,812.61 2,442.1K
11:02 6,812.10 6,814.20 6,810.31 6,811.44 2,354.4K
11:03 6,813.05 6,813.75 6,810.69 6,813.28 2,095.7K
11:04 6,814.78 6,817.34 6,814.78 6,816.40 2,423.9K
11:05 6,814.67 6,815.63 6,812.64 6,814.21 2,361.8K
11:06 6,814.10 6,814.10 6,808.39 6,808.63 2,266.5K
11:07 6,807.07 6,816.41 6,806.40 6,816.41 2,578.8K
11:08 6,817.52 6,819.19 6,815.85 6,815.85 2,266.6K
11:09 6,815.61 6,818.12 6,814.97 6,814.95 1,654.3K
11:10 6,815.66 6,815.80 6,813.82 6,815.69 2,798.8K
11:11 6,815.18 6,816.65 6,810.01 6,810.01 1,855.5K
11:12 6,809.83 6,814.83 6,809.83 6,813.85 1,919.2K
11:13 6,813.03 6,817.05 6,812.45 6,816.31 2,249.8K
11:14 6,815.67 6,815.67 6,812.42 6,812.42 1,730.7K
11:15 6,811.65 6,811.65 6,804.77 6,804.77 2,539.5K
11:16 6,804.18 6,805.87 6,802.61 6,805.87 2,284.0K
11:17 6,804.37 6,805.73 6,803.95 6,804.49 1,734.9K
11:18 6,806.80 6,806.80 6,802.36 6,805.38 1,838.2K
11:19 6,806.18 6,811.20 6,805.88 6,810.79 2,028.4K
11:20 6,813.05 6,814.22 6,810.74 6,813.33 3,313.2K
11:21 6,814.09 6,819.22 6,814.09 6,819.22 1,842.4K
11:22 6,819.03 6,819.03 6,815.99 6,818.02 2,005.7K
11:23 6,817.73 6,817.73 6,816.33 6,816.80 1,876.5K
11:24 6,817.07 6,820.99 6,817.07 6,819.09 2,342.4K
11:25 6,818.87 6,820.48 6,818.35 6,820.05 2,238.1K
11:26 6,820.49 6,820.49 6,815.98 6,815.98 1,840.5K
11:27 6,813.82 6,814.19 6,809.50 6,810.56 2,319.8K
11:28 6,809.83 6,811.68 6,808.24 6,811.56 2,391.7K
11:29 6,811.16 6,811.16 6,797.83 6,798.21 4,983.6K
11:30 6,797.38 6,807.92 6,797.38 6,806.09 3,910.9K
11:31 6,805.95 6,805.95 6,800.84 6,803.62 1,996.6K
11:32 6,803.52 6,806.16 6,801.52 6,806.16 2,155.1K
11:33 6,805.77 6,806.93 6,803.36 6,806.51 3,224.5K
11:34 6,806.68 6,808.76 6,805.79 6,807.30 2,355.1K
11:35 6,807.91 6,811.01 6,807.91 6,810.71 2,218.0K
11:36 6,811.12 6,811.12 6,802.80 6,802.80 2,256.4K
11:37 6,804.91 6,809.97 6,804.91 6,808.02 1,536.5K
11:38 6,807.63 6,810.96 6,802.98 6,810.96 2,086.6K
11:39 6,811.03 6,812.40 6,807.66 6,807.66 2,065.6K
11:40 6,806.50 6,808.73 6,805.64 6,807.74 1,995.0K
11:41 6,808.20 6,808.20 6,804.75 6,807.49 1,668.1K
11:42 6,807.88 6,809.75 6,807.39 6,807.85 1,757.1K
11:43 6,808.95 6,815.27 6,808.95 6,814.26 1,872.4K
11:44 6,814.34 6,815.09 6,813.21 6,814.96 1,743.2K
11:45 6,814.94 6,818.76 6,814.94 6,816.90 1,857.5K
11:46 6,817.55 6,822.01 6,817.35 6,820.19 2,179.2K
11:47 6,820.18 6,820.98 6,815.54 6,815.54 1,645.0K
11:48 6,815.14 6,815.92 6,813.64 6,814.10 1,463.1K
11:49 6,814.01 6,815.44 6,809.78 6,811.12 1,719.5K
11:50 6,810.78 6,815.95 6,810.78 6,811.96 1,795.2K
11:51 6,812.17 6,812.17 6,808.44 6,809.14 1,365.8K
11:52 6,809.20 6,813.14 6,809.20 6,809.83 1,965.6K
11:53 6,810.05 6,812.31 6,809.37 6,810.06 1,164.4K
11:54 6,810.84 6,812.68 6,808.75 6,812.68 1,782.4K
11:55 6,811.79 6,813.55 6,811.08 6,813.51 1,529.0K
11:56 6,813.99 6,814.06 6,812.00 6,813.46 1,537.8K
11:57 6,812.99 6,814.72 6,810.69 6,810.69 1,492.0K
11:58 6,811.39 6,813.27 6,810.88 6,810.88 1,111.0K
11:59 6,811.37 6,814.90 6,809.05 6,814.90 1,766.4K
12:00 6,816.99 6,817.13 6,815.29 6,816.22 2,155.1K
12:01 6,816.14 6,816.55 6,814.73 6,814.73 1,637.5K
12:02 6,814.85 6,818.57 6,814.30 6,816.98 1,852.9K
12:03 6,817.20 6,818.35 6,816.92 6,817.37 1,301.1K
12:04 6,817.54 6,818.47 6,815.06 6,816.94 1,249.7K
12:05 6,816.89 6,816.89 6,811.52 6,811.52 1,586.6K
12:06 6,811.22 6,815.88 6,808.65 6,815.88 2,020.7K
12:07 6,815.79 6,820.68 6,814.13 6,819.31 1,789.9K
12:08 6,819.60 6,821.18 6,819.60 6,820.19 1,114.5K
12:09 6,820.05 6,820.05 6,816.56 6,818.72 2,173.8K
12:10 6,818.14 6,820.39 6,818.14 6,819.63 1,283.0K
12:11 6,820.33 6,823.05 6,819.99 6,822.71 1,852.5K
12:12 6,822.52 6,823.01 6,820.08 6,820.82 1,575.6K
12:13 6,820.89 6,822.87 6,820.89 6,822.71 1,392.4K
12:14 6,823.62 6,826.73 6,823.62 6,825.79 2,125.3K
12:15 6,826.41 6,830.20 6,826.07 6,828.76 1,869.5K
12:16 6,830.71 6,833.52 6,830.71 6,831.48 1,998.3K
12:17 6,830.41 6,830.41 6,828.98 6,829.62 1,582.6K
12:18 6,828.45 6,829.33 6,827.29 6,827.95 1,656.4K
12:19 6,828.18 6,828.18 6,822.38 6,822.38 1,810.0K
12:20 6,821.87 6,822.51 6,818.94 6,819.67 1,632.9K
12:21 6,819.50 6,822.03 6,818.90 6,820.03 1,415.0K
12:22 6,819.99 6,820.60 6,818.23 6,819.50 1,347.7K
12:23 6,819.09 6,823.42 6,819.09 6,820.93 1,667.8K
12:24 6,820.88 6,822.06 6,819.08 6,819.39 1,467.7K
12:25 6,819.38 6,821.01 6,817.42 6,820.38 1,399.0K
12:26 6,819.53 6,819.53 6,815.23 6,815.30 1,676.0K
12:27 6,815.47 6,818.75 6,815.47 6,818.27 1,256.9K
12:28 6,816.76 6,818.85 6,815.94 6,818.89 1,122.2K
12:29 6,818.23 6,818.64 6,816.64 6,817.13 1,175.7K
12:30 6,816.53 6,817.90 6,815.32 6,815.34 1,571.2K
12:31 6,815.30 6,815.30 6,809.53 6,809.53 1,719.3K
12:32 6,809.89 6,810.85 6,808.68 6,810.70 1,374.6K
12:33 6,810.25 6,811.50 6,810.07 6,811.08 1,362.4K
12:34 6,811.53 6,812.88 6,809.51 6,809.51 1,206.2K
12:35 6,810.26 6,814.95 6,810.26 6,814.37 1,496.5K
12:36 6,814.10 6,814.10 6,807.85 6,807.85 1,401.5K
12:37 6,806.88 6,811.03 6,806.88 6,810.22 1,194.1K
12:38 6,810.33 6,812.32 6,810.33 6,812.28 1,118.7K
12:39 6,813.10 6,813.18 6,810.65 6,810.65 1,013.6K
12:40 6,811.68 6,812.32 6,810.01 6,810.19 1,177.8K
12:41 6,810.64 6,812.17 6,808.66 6,810.07 1,236.0K
12:42 6,808.75 6,812.42 6,808.56 6,812.42 1,564.1K
12:43 6,812.17 6,813.89 6,810.91 6,811.87 1,465.0K
12:44 6,811.45 6,811.45 6,808.61 6,808.61 1,209.6K
12:45 6,808.74 6,808.74 6,807.12 6,807.37 1,139.5K
12:46 6,807.18 6,808.41 6,806.42 6,806.42 2,754.8K
12:47 6,806.06 6,806.06 6,801.51 6,801.84 1,976.1K
12:48 6,801.20 6,803.77 6,801.20 6,803.55 1,454.6K
12:49 6,802.99 6,803.08 6,800.10 6,800.20 1,261.4K
12:50 6,800.59 6,802.31 6,798.90 6,802.30 1,523.7K
12:51 6,799.88 6,800.48 6,798.21 6,798.89 1,305.0K
12:52 6,798.35 6,800.15 6,798.35 6,799.47 1,388.4K
12:53 6,799.53 6,802.27 6,799.27 6,802.27 1,168.4K
12:54 6,802.11 6,806.20 6,802.11 6,805.30 2,279.8K
12:55 6,805.33 6,805.57 6,802.24 6,802.24 1,163.2K
12:56 6,802.04 6,802.04 6,794.89 6,795.14 1,774.3K
12:57 6,794.84 6,797.40 6,794.84 6,796.13 977.9K
12:58 6,795.79 6,798.50 6,795.44 6,798.50 1,015.0K
12:59 6,798.19 6,798.19 6,796.62 6,796.94 247.7K
13:00 6,797.31 6,801.35 6,797.31 6,800.78 2,451.5K
13:01 6,800.12 6,800.74 6,796.49 6,796.49 1,373.7K
13:02 6,796.82 6,797.05 6,794.56 6,797.05 1,294.6K
13:03 6,796.20 6,797.73 6,795.98 6,797.16 1,000.1K
13:04 6,796.72 6,797.77 6,796.72 6,796.86 1,762.4K
13:05 6,796.79 6,800.58 6,796.79 6,798.71 1,522.9K
13:06 6,798.18 6,799.68 6,794.97 6,794.95 1,409.6K
13:07 6,795.03 6,795.42 6,794.10 6,794.86 988.5K
13:08 6,793.86 6,794.41 6,792.85 6,793.79 1,166.5K
13:09 6,793.23 6,794.93 6,793.10 6,793.51 1,131.2K
13:10 6,793.69 6,793.69 6,792.37 6,792.78 1,324.5K
13:11 6,791.56 6,794.87 6,791.42 6,794.87 1,584.7K
13:12 6,793.97 6,793.97 6,792.04 6,792.67 1,023.8K
13:13 6,793.41 6,794.81 6,793.08 6,794.56 1,137.5K
13:14 6,794.69 6,795.43 6,792.10 6,792.10 1,692.4K
13:15 6,791.91 6,793.84 6,791.91 6,793.42 1,367.7K
13:16 6,793.98 6,800.76 6,793.76 6,800.76 1,875.5K
13:17 6,799.69 6,803.64 6,799.60 6,803.01 2,065.9K
13:18 6,804.49 6,805.74 6,802.87 6,803.21 1,965.2K
13:19 6,804.25 6,804.25 6,800.11 6,800.11 1,346.5K
13:20 6,800.52 6,804.30 6,800.14 6,803.77 1,442.2K
13:21 6,804.02 6,806.13 6,803.36 6,804.08 1,441.3K
13:22 6,803.91 6,808.63 6,803.91 6,808.38 1,468.3K
13:23 6,808.55 6,812.74 6,808.55 6,811.63 2,180.7K
13:24 6,812.87 6,812.87 6,811.16 6,812.32 1,525.7K
13:25 6,811.56 6,812.57 6,809.54 6,809.54 2,069.5K
13:26 6,810.10 6,812.42 6,810.10 6,810.77 1,609.7K
13:27 6,811.07 6,813.00 6,810.03 6,813.00 1,493.6K
13:28 6,812.68 6,813.22 6,811.04 6,812.83 1,109.9K
13:29 6,812.76 6,812.85 6,810.58 6,812.13 1,016.7K
13:30 6,812.27 6,812.48 6,808.86 6,808.86 1,289.0K
13:31 6,809.50 6,809.50 6,806.32 6,806.75 1,315.8K
13:32 6,807.22 6,807.92 6,806.02 6,806.02 1,263.8K
13:33 6,806.47 6,810.35 6,806.47 6,810.35 1,658.2K
13:34 6,811.41 6,814.88 6,811.41 6,813.74 1,657.2K
13:35 6,814.66 6,815.62 6,812.22 6,812.22 1,476.6K
13:36 6,812.13 6,813.07 6,810.14 6,810.14 1,145.8K
13:37 6,809.99 6,809.99 6,806.44 6,806.54 1,097.9K
13:38 6,806.48 6,811.42 6,806.22 6,810.46 1,378.8K
13:39 6,810.19 6,810.19 6,808.24 6,808.79 1,161.6K
13:40 6,809.06 6,811.08 6,809.06 6,811.08 1,064.3K
13:41 6,811.50 6,811.72 6,809.90 6,811.72 987.0K
13:42 6,811.52 6,812.54 6,811.08 6,812.54 1,423.3K
13:43 6,812.95 6,814.09 6,811.96 6,813.28 1,183.7K
13:44 6,813.37 6,818.75 6,813.37 6,818.75 1,578.2K
13:45 6,819.94 6,820.12 6,815.52 6,815.52 1,671.0K
13:46 6,815.04 6,815.25 6,812.38 6,812.66 1,410.0K
13:47 6,812.08 6,816.73 6,812.08 6,816.73 1,231.1K
13:48 6,816.60 6,817.87 6,816.60 6,817.87 1,005.1K
13:49 6,817.73 6,817.79 6,815.69 6,815.69 1,482.5K
13:50 6,815.92 6,816.60 6,814.74 6,816.52 1,161.2K
13:51 6,815.86 6,817.07 6,815.73 6,816.15 928.1K
13:52 6,815.90 6,817.23 6,814.57 6,814.57 1,236.9K
13:53 6,814.49 6,815.01 6,813.94 6,814.24 1,235.7K
13:54 6,813.70 6,814.04 6,812.01 6,813.50 1,274.8K
13:55 6,813.91 6,820.76 6,813.66 6,820.76 2,411.6K
13:56 6,822.15 6,822.15 6,817.44 6,817.66 1,872.7K
13:57 6,817.80 6,818.36 6,815.09 6,816.14 1,110.6K
13:58 6,815.76 6,817.91 6,814.63 6,816.76 1,077.5K
13:59 6,817.41 6,817.41 6,814.97 6,816.38 887.4K
14:00 6,816.27 6,816.58 6,814.81 6,815.42 1,080.4K
14:01 6,817.17 6,818.84 6,816.76 6,817.11 1,189.1K
14:02 6,818.38 6,819.71 6,816.77 6,816.77 1,191.6K
14:03 6,816.95 6,817.37 6,814.71 6,814.99 1,412.8K
14:04 6,815.38 6,816.27 6,814.25 6,816.27 1,404.8K
14:05 6,816.42 6,817.02 6,812.32 6,812.32 1,574.4K
14:06 6,812.60 6,813.91 6,812.41 6,812.50 1,148.2K
14:07 6,812.51 6,817.80 6,812.51 6,817.80 1,630.8K
14:08 6,817.80 6,818.49 6,815.69 6,817.91 1,221.8K
14:09 6,819.06 6,819.06 6,815.78 6,815.87 1,376.0K
14:10 6,815.63 6,815.63 6,810.52 6,811.70 1,601.0K
14:11 6,811.99 6,813.11 6,811.91 6,813.08 1,162.8K
14:12 6,812.70 6,815.40 6,812.13 6,814.59 1,306.1K
14:13 6,814.83 6,816.79 6,814.83 6,816.81 1,177.5K
14:14 6,815.78 6,816.83 6,815.78 6,816.08 1,014.5K
14:15 6,816.28 6,819.63 6,816.28 6,817.40 1,472.5K
14:16 6,817.47 6,821.65 6,817.10 6,820.59 1,781.7K
14:17 6,820.06 6,820.38 6,818.77 6,820.38 1,151.7K
14:18 6,819.85 6,820.87 6,819.77 6,820.87 1,048.3K
14:19 6,820.88 6,821.38 6,820.70 6,821.11 957.4K
14:20 6,820.78 6,822.51 6,819.88 6,819.88 1,341.1K
14:21 6,818.12 6,819.30 6,817.39 6,818.59 1,772.0K
14:22 6,818.66 6,818.66 6,813.82 6,815.07 1,442.5K
14:23 6,815.51 6,821.04 6,815.07 6,820.19 2,374.9K
14:24 6,820.01 6,822.75 6,820.01 6,821.49 1,310.5K
14:25 6,821.24 6,822.62 6,820.79 6,820.79 1,219.3K
14:26 6,820.82 6,820.94 6,816.55 6,816.55 1,309.4K
14:27 6,817.10 6,819.12 6,816.61 6,817.43 1,102.0K
14:28 6,816.94 6,816.97 6,815.29 6,815.74 1,278.8K
14:29 6,815.12 6,816.19 6,815.04 6,815.93 1,134.0K
14:30 6,815.39 6,815.39 6,812.55 6,815.02 1,557.6K
14:31 6,814.95 6,817.10 6,814.53 6,817.10 1,539.3K
14:32 6,817.12 6,818.49 6,817.12 6,817.27 1,201.7K
14:33 6,818.04 6,819.00 6,817.09 6,818.78 1,429.2K
14:34 6,818.91 6,819.21 6,818.46 6,818.88 1,105.4K
14:35 6,819.13 6,820.15 6,818.83 6,820.14 1,115.2K
14:36 6,819.81 6,821.35 6,819.21 6,819.62 1,485.2K
14:37 6,819.57 6,820.29 6,819.00 6,820.02 2,077.5K
14:38 6,819.94 6,820.63 6,815.91 6,815.91 1,416.9K
14:39 6,815.08 6,815.50 6,813.26 6,813.46 1,399.6K
14:40 6,812.84 6,813.98 6,810.90 6,811.04 1,602.8K
14:41 6,810.45 6,813.15 6,809.88 6,812.05 1,504.5K
14:42 6,812.53 6,814.92 6,811.81 6,814.86 1,043.2K
14:43 6,814.57 6,816.91 6,813.70 6,815.47 1,210.0K
14:44 6,815.66 6,815.66 6,813.90 6,814.68 962.9K
14:45 6,814.12 6,817.32 6,813.71 6,816.43 1,345.9K
14:46 6,817.46 6,818.79 6,816.24 6,816.30 1,468.2K
14:47 6,817.15 6,817.63 6,816.61 6,817.06 1,025.8K
14:48 6,817.06 6,818.30 6,816.37 6,817.93 1,453.0K
14:49 6,819.33 6,819.33 6,816.96 6,816.96 1,654.3K
14:50 6,815.62 6,818.60 6,815.62 6,816.67 1,412.9K
14:51 6,817.72 6,819.58 6,817.72 6,819.23 1,217.6K
14:52 6,819.59 6,824.65 6,819.59 6,824.65 2,344.8K
14:53 6,825.22 6,825.22 6,822.20 6,822.68 1,534.7K
14:54 6,822.12 6,822.12 6,819.83 6,820.42 1,143.0K
14:55 6,820.50 6,825.98 6,820.50 6,826.01 1,818.7K
14:56 6,826.69 6,828.14 6,825.06 6,825.14 2,255.7K
14:57 6,824.40 6,826.42 6,824.40 6,825.34 1,435.4K
14:58 6,825.34 6,827.05 6,825.34 6,825.54 1,178.0K
14:59 6,825.11 6,825.81 6,823.47 6,824.01 1,701.1K
15:00 6,824.39 6,824.75 6,823.37 6,824.75 1,866.7K
15:01 6,825.96 6,829.17 6,825.96 6,827.81 2,198.6K
15:02 6,828.20 6,830.23 6,828.20 6,829.81 1,985.5K
15:03 6,829.55 6,831.06 6,829.22 6,830.67 1,586.2K
15:04 6,830.87 6,834.13 6,829.61 6,833.45 2,114.2K
15:05 6,833.19 6,837.75 6,833.19 6,836.24 2,302.8K
15:06 6,836.74 6,836.74 6,833.72 6,833.72 1,695.9K
15:07 6,833.21 6,833.32 6,831.73 6,832.46 1,767.4K
15:08 6,833.12 6,833.91 6,832.45 6,833.28 1,510.6K
15:09 6,833.23 6,833.23 6,829.55 6,829.55 1,763.7K
15:10 6,829.57 6,832.36 6,828.87 6,831.78 2,363.0K
15:11 6,831.46 6,832.46 6,830.55 6,831.56 1,496.1K
15:12 6,831.29 6,833.68 6,831.04 6,832.42 1,811.9K
15:13 6,832.52 6,832.69 6,831.30 6,831.61 1,270.4K
15:14 6,831.42 6,832.57 6,830.91 6,832.57 1,450.2K
15:15 6,832.58 6,832.58 6,829.63 6,829.88 1,475.9K
15:16 6,830.08 6,830.68 6,828.49 6,828.49 1,439.1K
15:17 6,828.51 6,828.51 6,827.31 6,827.72 1,601.4K
15:18 6,828.25 6,828.61 6,824.11 6,824.35 1,906.0K
15:19 6,824.92 6,826.09 6,824.69 6,824.97 1,542.9K
15:20 6,824.73 6,826.91 6,824.73 6,826.91 1,998.8K
15:21 6,826.26 6,826.26 6,822.94 6,823.61 1,643.9K
15:22 6,823.88 6,824.45 6,822.81 6,823.31 1,634.3K
15:23 6,822.47 6,822.47 6,820.02 6,820.57 1,885.9K
15:24 6,821.28 6,823.09 6,820.41 6,821.41 1,907.0K
15:25 6,821.55 6,823.80 6,821.55 6,823.54 1,960.5K
15:26 6,824.03 6,824.56 6,823.13 6,824.10 1,558.4K
15:27 6,824.48 6,827.81 6,824.48 6,827.81 2,579.4K
15:28 6,828.82 6,830.05 6,828.64 6,828.64 2,305.5K
15:29 6,828.80 6,830.06 6,828.62 6,828.62 1,928.0K
15:30 6,829.05 6,829.68 6,826.70 6,828.71 2,185.3K
15:31 6,827.73 6,827.82 6,825.66 6,826.37 1,865.9K
15:32 6,826.47 6,826.95 6,823.49 6,823.49 2,308.0K
15:33 6,823.37 6,823.37 6,819.99 6,819.98 2,269.0K
15:34 6,819.68 6,822.81 6,818.89 6,822.52 2,155.9K
15:35 6,822.37 6,822.37 6,820.27 6,821.27 1,897.3K
15:36 6,821.22 6,821.22 6,816.80 6,816.80 2,235.4K
15:37 6,815.29 6,815.43 6,813.60 6,814.63 2,638.1K
15:38 6,814.57 6,814.57 6,812.45 6,812.97 2,407.3K
15:39 6,813.42 6,817.14 6,813.42 6,814.02 2,867.5K
15:40 6,813.46 6,814.55 6,811.46 6,813.44 2,714.6K
15:41 6,813.09 6,813.38 6,811.79 6,811.79 2,351.7K
15:42 6,812.57 6,812.57 6,810.63 6,811.46 2,593.5K
15:43 6,809.89 6,810.33 6,807.56 6,809.56 3,009.8K
15:44 6,809.42 6,810.16 6,807.13 6,807.13 2,548.4K
15:45 6,806.17 6,806.17 6,799.70 6,801.17 3,806.1K
15:46 6,798.86 6,802.39 6,798.60 6,802.39 3,529.6K
15:47 6,801.70 6,802.92 6,798.71 6,798.71 3,378.1K
15:48 6,799.40 6,806.85 6,799.28 6,806.85 3,279.9K
15:49 6,807.30 6,809.03 6,806.04 6,808.24 3,149.4K
15:50 6,818.81 6,818.81 6,808.29 6,808.29 6,732.3K
15:51 6,810.14 6,812.44 6,805.57 6,805.57 4,543.2K
15:52 6,804.34 6,805.34 6,799.60 6,800.71 4,794.3K
15:53 6,801.07 6,802.84 6,799.37 6,800.21 4,162.9K
15:54 6,800.63 6,802.50 6,798.53 6,798.53 6,136.4K
15:55 6,799.84 6,799.84 6,788.23 6,788.23 8,334.9K
15:56 6,784.33 6,787.02 6,778.48 6,781.92 10,168.3K
15:57 6,782.86 6,783.50 6,777.36 6,781.42 8,757.4K
15:58 6,783.39 6,784.12 6,779.03 6,780.15 11,257.6K
15:59 6,780.75 6,785.17 6,776.88 6,781.40 142,179.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available