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 6,655.47 6,667.06 6,655.47 6,656.73 63,331.0K
09:31 6,656.03 6,664.36 6,656.03 6,657.96 7,571.7K
09:32 6,655.18 6,671.07 6,655.18 6,671.07 6,396.1K
09:33 6,670.32 6,685.19 6,668.19 6,685.19 5,983.7K
09:34 6,685.29 6,691.39 6,681.56 6,687.43 5,398.9K
09:35 6,686.51 6,699.28 6,686.51 6,699.28 5,640.2K
09:36 6,698.18 6,702.05 6,693.81 6,699.60 5,248.4K
09:37 6,701.99 6,701.99 6,693.54 6,693.54 4,626.2K
09:38 6,693.55 6,697.75 6,692.80 6,696.88 3,926.5K
09:39 6,697.35 6,697.35 6,688.88 6,694.58 4,116.1K
09:40 6,688.12 6,690.67 6,685.94 6,689.84 3,812.4K
09:41 6,689.79 6,698.55 6,686.04 6,697.82 3,829.2K
09:42 6,696.54 6,696.54 6,684.45 6,687.63 3,773.8K
09:43 6,685.52 6,688.22 6,675.64 6,675.64 3,229.5K
09:44 6,676.13 6,683.61 6,674.17 6,683.61 3,817.8K
09:45 6,682.51 6,682.51 6,670.96 6,670.96 4,315.6K
09:46 6,669.28 6,669.28 6,665.33 6,667.80 4,025.6K
09:47 6,665.87 6,669.12 6,662.04 6,662.04 3,291.7K
09:48 6,663.62 6,666.93 6,658.62 6,662.61 4,525.0K
09:49 6,662.61 6,668.53 6,660.70 6,663.70 3,289.9K
09:50 6,662.72 6,672.26 6,661.84 6,672.26 3,602.3K
09:51 6,674.60 6,678.90 6,669.14 6,669.14 3,974.2K
09:52 6,667.59 6,674.29 6,662.15 6,674.29 3,617.9K
09:53 6,675.72 6,679.17 6,660.46 6,661.37 4,844.9K
09:54 6,660.82 6,664.97 6,658.93 6,664.97 2,979.5K
09:55 6,665.82 6,671.06 6,665.82 6,667.88 2,876.5K
09:56 6,668.52 6,679.56 6,667.29 6,674.15 2,941.9K
09:57 6,674.53 6,676.07 6,673.90 6,674.13 2,094.1K
09:58 6,674.22 6,676.62 6,673.00 6,675.71 2,361.9K
09:59 6,675.07 6,676.16 6,674.42 6,675.14 2,656.4K
10:00 6,675.79 6,684.15 6,675.79 6,677.13 4,554.6K
10:01 6,676.52 6,682.74 6,675.31 6,680.12 3,142.7K
10:02 6,680.20 6,682.33 6,677.08 6,679.07 2,517.0K
10:03 6,676.94 6,679.70 6,676.14 6,679.64 2,678.6K
10:04 6,681.19 6,689.59 6,681.19 6,688.15 4,179.5K
10:05 6,688.99 6,688.99 6,683.68 6,687.55 3,232.3K
10:06 6,688.66 6,690.90 6,688.29 6,688.85 2,924.0K
10:07 6,688.16 6,692.57 6,688.16 6,691.55 2,791.8K
10:08 6,691.66 6,694.22 6,687.05 6,694.22 3,370.6K
10:09 6,694.13 6,696.12 6,691.22 6,691.22 2,889.5K
10:10 6,691.79 6,692.50 6,687.76 6,687.76 2,881.7K
10:11 6,686.85 6,691.41 6,685.31 6,690.66 3,007.3K
10:12 6,691.30 6,711.03 6,691.30 6,708.48 4,877.6K
10:13 6,708.27 6,708.27 6,700.43 6,702.77 3,157.3K
10:14 6,701.76 6,706.52 6,700.58 6,705.63 3,097.3K
10:15 6,705.23 6,708.73 6,704.82 6,704.78 2,578.5K
10:16 6,702.49 6,704.28 6,702.49 6,703.71 2,585.1K
10:17 6,703.02 6,703.64 6,699.38 6,703.64 2,799.4K
10:18 6,703.02 6,703.02 6,699.40 6,699.35 2,158.3K
10:19 6,699.49 6,699.49 6,694.72 6,694.72 2,594.1K
10:20 6,693.55 6,693.55 6,689.23 6,689.23 2,831.1K
10:21 6,690.57 6,690.57 6,686.58 6,687.79 3,387.5K
10:22 6,689.74 6,696.32 6,689.74 6,693.56 3,077.8K
10:23 6,693.90 6,703.32 6,693.90 6,701.35 3,140.3K
10:24 6,701.13 6,708.28 6,701.13 6,708.10 2,686.5K
10:25 6,707.92 6,713.30 6,707.20 6,713.30 2,564.2K
10:26 6,713.37 6,714.27 6,704.99 6,704.99 3,065.6K
10:27 6,705.17 6,706.08 6,703.83 6,703.90 2,133.9K
10:28 6,704.00 6,704.00 6,695.07 6,695.39 2,406.3K
10:29 6,695.67 6,697.60 6,694.60 6,697.00 2,400.6K
10:30 6,697.64 6,701.31 6,694.48 6,701.31 2,368.8K
10:31 6,699.68 6,699.89 6,695.84 6,698.66 1,836.4K
10:32 6,699.54 6,700.72 6,697.96 6,699.92 1,778.4K
10:33 6,698.26 6,699.57 6,697.37 6,699.57 1,883.3K
10:34 6,702.30 6,706.00 6,701.41 6,705.42 2,390.5K
10:35 6,706.34 6,708.79 6,705.57 6,708.73 2,658.6K
10:36 6,709.32 6,709.67 6,703.03 6,707.84 2,739.2K
10:37 6,708.14 6,708.60 6,702.45 6,703.39 2,411.5K
10:38 6,702.94 6,709.62 6,702.94 6,705.66 2,211.2K
10:39 6,706.78 6,708.75 6,704.88 6,704.88 1,741.4K
10:40 6,704.52 6,710.36 6,703.30 6,706.37 2,323.4K
10:41 6,707.21 6,708.31 6,705.07 6,705.07 2,353.6K
10:42 6,703.62 6,703.62 6,697.67 6,697.67 2,238.6K
10:43 6,697.09 6,703.00 6,696.30 6,702.40 2,230.9K
10:44 6,702.74 6,702.86 6,701.24 6,701.31 1,709.3K
10:45 6,701.25 6,703.50 6,701.25 6,703.01 1,954.2K
10:46 6,703.30 6,703.30 6,700.26 6,701.34 1,828.8K
10:47 6,701.96 6,707.79 6,699.16 6,699.16 2,570.6K
10:48 6,699.23 6,707.86 6,697.60 6,707.02 2,301.1K
10:49 6,706.28 6,708.19 6,704.70 6,704.70 2,223.1K
10:50 6,704.87 6,704.87 6,696.88 6,700.82 2,529.9K
10:51 6,699.50 6,699.50 6,695.49 6,695.83 1,695.3K
10:52 6,694.44 6,694.44 6,692.44 6,692.44 1,674.1K
10:53 6,691.03 6,694.50 6,689.81 6,693.09 2,107.4K
10:54 6,693.04 6,695.01 6,689.68 6,689.68 2,116.1K
10:55 6,690.17 6,692.21 6,688.70 6,690.46 1,847.5K
10:56 6,690.67 6,692.03 6,687.49 6,688.86 1,840.4K
10:57 6,688.33 6,693.20 6,688.33 6,692.60 1,463.6K
10:58 6,690.23 6,691.11 6,686.49 6,686.69 1,856.3K
10:59 6,687.09 6,688.91 6,687.00 6,686.96 1,749.6K
11:00 6,686.83 6,691.65 6,686.66 6,691.37 2,892.0K
11:01 6,694.16 6,694.16 6,692.53 6,693.00 1,804.9K
11:02 6,693.00 6,693.00 6,688.60 6,692.05 1,406.6K
11:03 6,692.30 6,697.16 6,692.30 6,694.94 1,770.5K
11:04 6,695.13 6,698.31 6,693.22 6,693.22 1,730.6K
11:05 6,691.56 6,691.56 6,683.12 6,683.12 2,905.5K
11:06 6,682.73 6,685.10 6,679.71 6,679.71 2,627.2K
11:07 6,680.45 6,680.45 6,678.14 6,679.29 1,851.3K
11:08 6,678.36 6,682.14 6,678.36 6,681.60 1,877.8K
11:09 6,680.74 6,686.24 6,680.74 6,685.55 1,840.5K
11:10 6,687.14 6,689.46 6,686.24 6,688.27 1,892.3K
11:11 6,689.48 6,690.40 6,686.73 6,690.02 1,656.2K
11:12 6,692.53 6,692.53 6,688.80 6,688.98 1,562.1K
11:13 6,687.98 6,688.35 6,678.90 6,678.90 1,957.1K
11:14 6,679.11 6,684.94 6,679.11 6,684.94 2,421.6K
11:15 6,684.87 6,684.87 6,678.55 6,678.55 1,901.2K
11:16 6,677.49 6,682.07 6,674.62 6,679.48 2,335.3K
11:17 6,680.36 6,683.23 6,680.36 6,683.21 1,455.3K
11:18 6,684.99 6,690.68 6,684.99 6,690.68 1,993.9K
11:19 6,690.63 6,690.63 6,687.32 6,687.32 1,462.0K
11:20 6,687.13 6,692.93 6,686.21 6,691.72 1,923.2K
11:21 6,691.57 6,694.26 6,691.57 6,694.20 1,406.6K
11:22 6,695.36 6,697.09 6,691.47 6,697.09 1,936.7K
11:23 6,696.48 6,697.07 6,694.73 6,695.32 1,310.2K
11:24 6,695.61 6,696.19 6,694.15 6,695.21 1,618.0K
11:25 6,695.76 6,697.06 6,694.90 6,695.86 1,455.1K
11:26 6,696.69 6,697.71 6,695.50 6,697.06 1,531.9K
11:27 6,696.68 6,697.49 6,695.71 6,696.11 1,337.6K
11:28 6,696.28 6,697.02 6,694.45 6,694.50 1,357.4K
11:29 6,694.89 6,697.46 6,694.89 6,697.46 1,353.6K
11:30 6,696.73 6,699.06 6,696.73 6,699.06 1,571.8K
11:31 6,699.65 6,700.25 6,697.90 6,699.38 1,713.2K
11:32 6,700.55 6,702.64 6,700.31 6,702.22 1,633.0K
11:33 6,703.68 6,704.60 6,701.50 6,702.37 1,575.7K
11:34 6,702.68 6,705.44 6,702.68 6,705.44 1,560.2K
11:35 6,705.18 6,705.18 6,700.45 6,703.28 1,888.1K
11:36 6,704.32 6,705.67 6,703.31 6,703.98 1,455.6K
11:37 6,704.00 6,711.90 6,704.00 6,710.45 2,832.3K
11:38 6,711.05 6,711.05 6,702.86 6,702.86 1,854.4K
11:39 6,702.55 6,702.55 6,699.22 6,699.97 2,016.2K
11:40 6,700.07 6,704.13 6,699.18 6,703.69 1,987.3K
11:41 6,702.80 6,702.80 6,699.92 6,700.53 1,409.0K
11:42 6,700.07 6,704.63 6,700.07 6,704.63 1,596.9K
11:43 6,705.24 6,706.90 6,702.97 6,706.65 1,331.5K
11:44 6,706.51 6,706.67 6,704.13 6,704.95 1,087.4K
11:45 6,705.81 6,705.81 6,699.79 6,699.85 1,357.2K
11:46 6,698.46 6,701.75 6,698.46 6,701.75 1,187.8K
11:47 6,701.11 6,704.96 6,700.38 6,700.89 1,478.8K
11:48 6,700.74 6,702.34 6,700.41 6,701.85 921.3K
11:49 6,701.26 6,701.82 6,699.54 6,700.71 1,098.9K
11:50 6,700.96 6,701.17 6,695.55 6,695.79 1,590.0K
11:51 6,696.37 6,696.86 6,693.41 6,695.02 1,879.2K
11:52 6,695.31 6,697.52 6,691.39 6,691.89 1,574.8K
11:53 6,689.99 6,692.46 6,689.87 6,691.82 1,354.8K
11:54 6,692.10 6,692.85 6,690.65 6,692.67 1,137.5K
11:55 6,693.47 6,693.47 6,690.47 6,690.47 1,449.7K
11:56 6,690.79 6,691.07 6,689.19 6,690.27 1,325.8K
11:57 6,691.24 6,691.86 6,689.88 6,690.77 1,256.8K
11:58 6,690.99 6,694.30 6,690.99 6,691.06 1,378.8K
11:59 6,691.09 6,691.09 6,687.41 6,687.99 1,287.1K
12:00 6,687.35 6,691.86 6,687.35 6,690.06 1,532.0K
12:01 6,689.28 6,689.72 6,687.92 6,688.41 1,338.2K
12:02 6,688.46 6,696.45 6,688.26 6,696.45 1,639.2K
12:03 6,697.74 6,700.00 6,697.74 6,699.59 1,762.8K
12:04 6,700.31 6,700.31 6,684.83 6,685.47 3,807.7K
12:05 6,684.76 6,689.12 6,682.84 6,687.04 2,081.0K
12:06 6,686.73 6,689.85 6,686.73 6,688.77 1,331.8K
12:07 6,689.06 6,692.39 6,689.06 6,691.22 1,870.4K
12:08 6,692.08 6,692.83 6,687.33 6,689.36 1,572.0K
12:09 6,689.64 6,695.18 6,687.46 6,693.29 3,403.7K
12:10 6,694.46 6,695.45 6,693.53 6,693.62 1,040.0K
12:11 6,693.56 6,693.56 6,689.08 6,690.10 1,228.0K
12:12 6,690.24 6,691.52 6,688.56 6,691.52 1,021.7K
12:13 6,691.39 6,691.39 6,686.80 6,686.80 1,079.8K
12:14 6,688.24 6,691.48 6,687.59 6,690.27 958.2K
12:15 6,690.62 6,692.93 6,689.12 6,692.93 1,491.7K
12:16 6,693.07 6,693.07 6,690.95 6,692.10 1,393.0K
12:17 6,692.07 6,692.07 6,687.69 6,690.29 1,200.6K
12:18 6,690.56 6,690.87 6,687.80 6,687.80 787.7K
12:19 6,688.66 6,689.65 6,688.47 6,689.36 2,656.8K
12:20 6,689.73 6,693.91 6,689.35 6,693.66 1,353.3K
12:21 6,693.75 6,694.83 6,692.39 6,694.17 999.7K
12:22 6,694.85 6,696.82 6,694.65 6,695.35 1,455.2K
12:23 6,695.74 6,696.57 6,694.72 6,695.82 1,090.8K
12:24 6,696.20 6,697.39 6,696.20 6,696.37 1,119.6K
12:25 6,696.87 6,698.36 6,696.39 6,698.41 1,218.6K
12:26 6,698.81 6,699.02 6,697.12 6,698.05 1,076.7K
12:27 6,698.48 6,700.98 6,698.48 6,700.98 1,183.0K
12:28 6,700.85 6,701.05 6,700.24 6,700.24 1,069.1K
12:29 6,700.04 6,700.04 6,695.46 6,695.51 1,345.5K
12:30 6,695.21 6,695.21 6,691.01 6,691.34 1,510.2K
12:31 6,691.49 6,693.40 6,690.78 6,691.22 1,293.6K
12:32 6,690.53 6,690.53 6,687.22 6,688.03 1,261.8K
12:33 6,687.68 6,687.68 6,685.26 6,685.92 1,334.8K
12:34 6,686.66 6,688.92 6,686.13 6,688.82 970.2K
12:35 6,688.69 6,692.79 6,688.69 6,692.48 1,148.2K
12:36 6,693.20 6,695.23 6,692.08 6,695.23 1,376.6K
12:37 6,695.01 6,697.64 6,692.97 6,697.64 1,733.9K
12:38 6,698.31 6,698.31 6,696.57 6,696.57 1,218.9K
12:39 6,697.03 6,699.29 6,696.74 6,698.97 1,040.7K
12:40 6,698.32 6,699.64 6,695.41 6,695.41 1,336.8K
12:41 6,694.22 6,695.40 6,693.40 6,695.31 1,086.4K
12:42 6,695.64 6,698.26 6,694.83 6,697.92 1,252.1K
12:43 6,697.57 6,697.57 6,696.41 6,696.39 748.1K
12:44 6,696.68 6,697.94 6,696.24 6,697.48 941.8K
12:45 6,697.95 6,700.08 6,697.55 6,699.37 1,442.7K
12:46 6,699.53 6,701.27 6,699.53 6,700.98 1,605.3K
12:47 6,701.95 6,702.20 6,700.89 6,701.28 1,132.0K
12:48 6,701.72 6,702.02 6,698.38 6,701.06 1,615.4K
12:49 6,702.08 6,704.20 6,702.08 6,704.20 1,098.3K
12:50 6,704.45 6,706.74 6,704.45 6,704.70 1,537.6K
12:51 6,704.09 6,704.68 6,701.87 6,704.68 1,208.4K
12:52 6,704.85 6,705.15 6,701.97 6,702.80 1,015.9K
12:53 6,702.71 6,703.29 6,702.21 6,703.29 1,053.2K
12:54 6,703.23 6,704.83 6,701.80 6,704.83 1,115.2K
12:55 6,704.56 6,705.08 6,703.41 6,703.41 1,238.2K
12:56 6,703.83 6,703.83 6,697.68 6,697.68 1,645.1K
12:57 6,697.78 6,700.63 6,697.78 6,699.67 894.6K
12:58 6,699.66 6,701.00 6,698.82 6,699.34 957.9K
12:59 6,698.85 6,698.98 6,697.10 6,698.63 1,286.1K
13:00 6,698.05 6,699.38 6,695.92 6,699.37 1,425.4K
13:01 6,699.27 6,700.22 6,694.96 6,695.16 1,322.1K
13:02 6,695.18 6,700.07 6,695.18 6,699.94 1,131.9K
13:03 6,700.43 6,702.09 6,699.46 6,701.71 1,043.8K
13:04 6,702.09 6,705.64 6,702.09 6,705.64 1,300.6K
13:05 6,704.94 6,706.02 6,704.52 6,706.02 1,259.5K
13:06 6,707.90 6,712.57 6,707.90 6,712.57 2,411.0K
13:07 6,712.42 6,712.42 6,708.64 6,709.06 1,460.6K
13:08 6,709.66 6,711.51 6,709.66 6,711.13 1,165.5K
13:09 6,711.91 6,714.37 6,711.83 6,714.37 1,420.3K
13:10 6,713.25 6,714.31 6,712.50 6,712.59 1,369.6K
13:11 6,713.41 6,714.82 6,711.13 6,714.82 1,650.4K
13:12 6,716.05 6,716.51 6,715.80 6,715.76 1,745.7K
13:13 6,714.93 6,715.33 6,710.80 6,713.44 2,864.4K
13:14 6,713.12 6,713.88 6,711.29 6,713.88 1,310.1K
13:15 6,714.09 6,714.85 6,714.01 6,714.57 1,617.2K
13:16 6,714.92 6,716.64 6,714.26 6,715.79 1,240.3K
13:17 6,716.61 6,721.57 6,716.61 6,721.18 1,743.9K
13:18 6,721.68 6,725.62 6,721.48 6,724.17 2,022.9K
13:19 6,723.76 6,725.12 6,723.76 6,724.42 1,393.1K
13:20 6,724.82 6,724.96 6,721.76 6,722.41 1,526.3K
13:21 6,722.28 6,724.35 6,722.15 6,723.39 1,230.3K
13:22 6,723.69 6,726.31 6,723.57 6,725.65 2,059.6K
13:23 6,725.98 6,726.61 6,723.55 6,723.90 1,480.5K
13:24 6,723.04 6,728.13 6,723.04 6,727.41 2,003.6K
13:25 6,726.81 6,726.81 6,724.67 6,725.39 1,432.9K
13:26 6,725.91 6,726.05 6,723.23 6,723.23 1,526.9K
13:27 6,723.83 6,725.97 6,722.82 6,725.97 1,217.1K
13:28 6,725.65 6,727.74 6,724.62 6,727.74 1,147.3K
13:29 6,727.87 6,730.52 6,727.87 6,730.52 2,077.2K
13:30 6,728.98 6,728.98 6,725.08 6,726.26 1,809.6K
13:31 6,726.00 6,726.18 6,724.74 6,724.73 1,083.1K
13:32 6,724.72 6,725.68 6,723.35 6,725.38 1,740.1K
13:33 6,725.37 6,725.37 6,721.79 6,721.79 1,385.8K
13:34 6,721.22 6,722.01 6,717.33 6,719.37 1,719.1K
13:35 6,718.94 6,720.35 6,718.01 6,719.71 1,262.5K
13:36 6,720.13 6,723.46 6,719.98 6,722.31 1,839.5K
13:37 6,722.64 6,723.83 6,720.99 6,723.83 1,098.1K
13:38 6,723.93 6,723.93 6,722.61 6,723.42 980.4K
13:39 6,723.49 6,723.49 6,720.20 6,720.78 1,074.0K
13:40 6,719.97 6,719.97 6,715.43 6,715.43 1,794.6K
13:41 6,715.31 6,716.86 6,715.23 6,715.85 1,474.4K
13:42 6,715.21 6,715.21 6,712.54 6,714.94 1,480.3K
13:43 6,715.68 6,715.68 6,712.12 6,712.12 1,605.6K
13:44 6,712.49 6,716.68 6,711.95 6,716.56 2,654.0K
13:45 6,715.86 6,717.13 6,714.20 6,717.04 1,132.0K
13:46 6,717.91 6,718.87 6,717.64 6,717.59 1,236.0K
13:47 6,717.80 6,720.48 6,717.10 6,720.48 1,147.5K
13:48 6,721.19 6,721.19 6,718.57 6,719.54 1,169.3K
13:49 6,719.46 6,721.49 6,719.31 6,721.05 846.3K
13:50 6,720.86 6,724.23 6,720.86 6,723.22 1,276.2K
13:51 6,723.48 6,726.79 6,723.48 6,725.97 1,655.6K
13:52 6,725.98 6,729.33 6,725.98 6,727.25 1,599.1K
13:53 6,727.59 6,729.44 6,726.29 6,726.48 1,871.4K
13:54 6,726.67 6,727.68 6,725.24 6,727.68 1,289.4K
13:55 6,727.73 6,729.56 6,727.04 6,727.55 1,192.6K
13:56 6,727.35 6,727.35 6,721.47 6,721.47 1,252.1K
13:57 6,720.42 6,721.25 6,718.66 6,721.29 1,368.5K
13:58 6,721.92 6,727.20 6,721.92 6,726.07 1,317.7K
13:59 6,725.79 6,726.25 6,724.40 6,724.60 1,035.6K
14:00 6,724.22 6,724.97 6,722.35 6,724.01 1,137.0K
14:01 6,724.38 6,730.16 6,724.15 6,730.16 2,146.5K
14:02 6,734.63 6,734.63 6,727.33 6,728.84 3,379.1K
14:03 6,728.28 6,729.17 6,727.25 6,727.37 1,311.2K
14:04 6,727.61 6,728.49 6,726.68 6,727.57 1,515.1K
14:05 6,728.16 6,733.27 6,728.16 6,732.59 2,212.7K
14:06 6,732.85 6,735.65 6,730.56 6,730.56 2,399.1K
14:07 6,730.63 6,732.26 6,730.19 6,731.64 1,688.0K
14:08 6,731.84 6,735.67 6,731.84 6,735.45 1,780.4K
14:09 6,736.24 6,736.41 6,734.51 6,734.51 1,797.8K
14:10 6,733.64 6,733.64 6,731.40 6,732.53 1,650.6K
14:11 6,732.42 6,732.42 6,729.94 6,731.85 1,402.9K
14:12 6,731.49 6,731.49 6,729.06 6,731.38 1,680.9K
14:13 6,731.49 6,733.47 6,730.89 6,732.24 1,278.0K
14:14 6,732.59 6,733.26 6,731.04 6,732.77 1,144.4K
14:15 6,732.64 6,734.26 6,732.64 6,734.08 1,514.7K
14:16 6,734.03 6,736.18 6,733.88 6,736.18 1,758.6K
14:17 6,736.22 6,736.47 6,728.07 6,728.07 2,194.1K
14:18 6,727.44 6,729.51 6,727.44 6,727.93 1,156.5K
14:19 6,728.34 6,729.16 6,723.38 6,723.38 2,689.7K
14:20 6,722.79 6,722.79 6,716.45 6,717.89 3,971.7K
14:21 6,720.59 6,722.45 6,713.61 6,715.17 2,682.1K
14:22 6,714.17 6,715.67 6,711.74 6,711.74 2,216.0K
14:23 6,712.88 6,718.80 6,712.24 6,717.52 1,955.5K
14:24 6,717.64 6,723.35 6,716.25 6,723.35 1,716.4K
14:25 6,724.67 6,724.67 6,719.83 6,720.08 1,754.3K
14:26 6,723.74 6,727.92 6,723.33 6,723.33 2,066.6K
14:27 6,723.37 6,723.88 6,721.99 6,723.86 1,215.3K
14:28 6,724.03 6,725.35 6,716.89 6,717.32 1,649.9K
14:29 6,717.77 6,719.50 6,717.77 6,718.33 957.3K
14:30 6,719.18 6,724.78 6,719.18 6,723.85 1,477.9K
14:31 6,723.87 6,723.87 6,720.39 6,722.57 1,215.0K
14:32 6,721.63 6,722.22 6,719.87 6,721.56 1,236.1K
14:33 6,721.37 6,722.06 6,719.73 6,721.08 1,108.0K
14:34 6,722.66 6,723.17 6,721.85 6,722.40 1,034.6K
14:35 6,722.92 6,727.24 6,722.92 6,726.64 1,481.9K
14:36 6,727.88 6,727.88 6,726.08 6,726.67 1,052.9K
14:37 6,726.75 6,727.16 6,722.97 6,723.54 1,253.2K
14:38 6,725.27 6,726.32 6,723.73 6,724.21 1,473.4K
14:39 6,724.73 6,724.73 6,721.28 6,721.68 1,568.8K
14:40 6,721.32 6,723.74 6,720.25 6,722.39 1,614.7K
14:41 6,721.87 6,723.36 6,720.51 6,722.71 1,158.8K
14:42 6,721.79 6,723.18 6,721.79 6,723.18 895.1K
14:43 6,723.27 6,723.27 6,720.59 6,721.04 1,005.5K
14:44 6,720.34 6,720.43 6,717.47 6,719.04 1,506.7K
14:45 6,719.17 6,719.90 6,717.80 6,718.18 1,249.8K
14:46 6,717.80 6,717.80 6,713.03 6,713.32 1,530.1K
14:47 6,712.97 6,712.97 6,710.31 6,711.23 1,771.4K
14:48 6,711.17 6,715.30 6,710.86 6,715.30 1,560.2K
14:49 6,715.98 6,718.21 6,714.63 6,718.21 1,643.6K
14:50 6,718.14 6,719.81 6,717.11 6,717.55 1,382.8K
14:51 6,716.81 6,719.68 6,716.19 6,719.68 1,045.9K
14:52 6,720.03 6,721.23 6,718.16 6,718.16 1,021.0K
14:53 6,718.13 6,719.58 6,718.13 6,719.50 813.0K
14:54 6,719.18 6,719.98 6,718.90 6,719.32 1,028.9K
14:55 6,719.40 6,721.03 6,718.81 6,720.89 1,867.6K
14:56 6,721.68 6,721.68 6,719.08 6,719.08 1,231.8K
14:57 6,718.14 6,718.28 6,716.74 6,717.05 1,243.9K
14:58 6,716.56 6,716.56 6,714.42 6,714.54 1,197.6K
14:59 6,714.52 6,716.26 6,713.55 6,716.09 1,446.5K
15:00 6,715.20 6,715.77 6,714.15 6,715.63 1,253.7K
15:01 6,715.31 6,715.31 6,710.66 6,710.66 1,749.9K
15:02 6,710.50 6,710.98 6,707.27 6,707.68 1,720.4K
15:03 6,708.94 6,710.40 6,708.94 6,710.00 1,516.8K
15:04 6,710.36 6,710.80 6,706.56 6,707.02 1,302.4K
15:05 6,707.02 6,708.44 6,707.02 6,707.14 1,536.6K
15:06 6,706.83 6,711.50 6,706.83 6,711.50 1,455.0K
15:07 6,711.90 6,718.50 6,711.90 6,718.50 1,804.9K
15:08 6,718.83 6,720.92 6,718.47 6,718.61 1,765.3K
15:09 6,718.58 6,720.06 6,718.58 6,719.97 1,136.7K
15:10 6,720.14 6,722.27 6,719.40 6,719.95 1,634.2K
15:11 6,720.40 6,725.81 6,720.29 6,725.81 1,843.2K
15:12 6,724.56 6,726.54 6,723.89 6,725.37 1,442.3K
15:13 6,725.38 6,725.38 6,724.69 6,724.76 1,084.1K
15:14 6,724.87 6,725.10 6,723.32 6,723.35 1,317.5K
15:15 6,722.53 6,722.53 6,717.87 6,718.08 1,952.3K
15:16 6,717.76 6,717.76 6,713.04 6,713.94 2,680.9K
15:17 6,714.67 6,717.05 6,714.67 6,716.74 1,616.9K
15:18 6,716.07 6,716.31 6,713.02 6,713.02 1,728.0K
15:19 6,712.08 6,712.08 6,709.56 6,710.68 1,733.7K
15:20 6,710.22 6,710.22 6,708.03 6,709.03 1,766.8K
15:21 6,709.56 6,710.33 6,707.46 6,707.96 1,609.4K
15:22 6,707.51 6,707.51 6,702.47 6,702.81 3,896.3K
15:23 6,702.81 6,703.36 6,700.89 6,701.46 2,920.1K
15:24 6,701.35 6,704.90 6,699.32 6,704.76 3,646.3K
15:25 6,704.67 6,705.15 6,702.83 6,703.64 2,016.3K
15:26 6,703.46 6,704.12 6,700.26 6,700.26 2,692.2K
15:27 6,698.82 6,700.78 6,696.14 6,700.78 3,283.4K
15:28 6,700.23 6,703.31 6,700.23 6,703.27 1,960.7K
15:29 6,702.45 6,704.67 6,702.45 6,704.47 2,034.6K
15:30 6,703.75 6,708.15 6,703.50 6,706.86 3,168.5K
15:31 6,705.95 6,708.60 6,704.74 6,706.80 2,060.7K
15:32 6,706.24 6,706.66 6,705.13 6,705.75 2,323.2K
15:33 6,703.83 6,706.26 6,703.83 6,706.26 1,911.9K
15:34 6,707.34 6,711.92 6,706.99 6,711.92 2,606.6K
15:35 6,712.09 6,712.09 6,708.30 6,709.25 2,011.6K
15:36 6,709.36 6,710.58 6,708.50 6,709.28 2,133.4K
15:37 6,709.54 6,710.83 6,707.41 6,710.56 2,074.2K
15:38 6,710.72 6,714.79 6,710.44 6,714.79 2,138.2K
15:39 6,715.07 6,715.07 6,713.80 6,714.93 2,107.4K
15:40 6,715.25 6,715.25 6,711.77 6,712.58 2,480.6K
15:41 6,712.94 6,717.38 6,712.94 6,717.38 2,328.9K
15:42 6,717.40 6,717.40 6,714.43 6,714.94 1,925.2K
15:43 6,714.70 6,714.70 6,710.69 6,710.69 2,438.0K
15:44 6,710.12 6,714.16 6,710.12 6,713.07 2,289.8K
15:45 6,713.07 6,714.17 6,709.34 6,709.34 3,106.7K
15:46 6,708.44 6,708.87 6,705.42 6,705.42 2,617.9K
15:47 6,704.69 6,707.80 6,704.69 6,706.10 2,611.6K
15:48 6,706.19 6,706.19 6,702.33 6,702.33 2,771.0K
15:49 6,702.32 6,702.71 6,700.34 6,700.34 3,153.7K
15:50 6,703.69 6,707.67 6,698.08 6,698.08 6,629.4K
15:51 6,697.87 6,699.06 6,692.67 6,696.93 4,757.9K
15:52 6,696.40 6,698.62 6,694.23 6,698.62 4,245.1K
15:53 6,697.06 6,697.98 6,690.94 6,692.29 4,959.5K
15:54 6,690.08 6,693.59 6,687.51 6,693.38 6,671.1K
15:55 6,688.29 6,688.29 6,685.69 6,688.25 7,734.3K
15:56 6,688.65 6,696.10 6,688.11 6,693.62 8,279.7K
15:57 6,694.35 6,694.98 6,692.77 6,694.36 8,613.2K
15:58 6,693.59 6,698.19 6,693.59 6,697.26 11,208.5K
15:59 6,693.42 6,694.28 6,687.03 6,688.70 144,901.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available