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 6,961.73 6,961.73 6,948.65 6,954.37 73,283.7K
09:31 6,952.36 6,954.85 6,941.14 6,941.14 11,442.9K
09:32 6,937.59 6,937.59 6,930.22 6,931.48 9,536.6K
09:33 6,932.10 6,947.75 6,932.10 6,947.75 11,977.9K
09:34 6,948.62 6,952.70 6,947.55 6,951.03 8,561.8K
09:35 6,950.67 6,950.67 6,944.91 6,945.14 8,967.1K
09:36 6,943.99 6,943.99 6,935.73 6,937.29 8,525.1K
09:37 6,938.31 6,940.90 6,933.38 6,937.08 7,140.5K
09:38 6,932.93 6,932.93 6,924.16 6,924.76 7,453.8K
09:39 6,926.55 6,929.05 6,924.92 6,925.96 6,402.3K
09:40 6,925.27 6,933.55 6,924.87 6,933.55 6,648.3K
09:41 6,934.30 6,934.30 6,922.22 6,923.51 6,484.1K
09:42 6,924.84 6,925.18 6,921.33 6,922.48 5,872.5K
09:43 6,925.48 6,930.94 6,923.28 6,923.28 7,774.6K
09:44 6,925.11 6,925.11 6,915.14 6,916.38 5,540.6K
09:45 6,915.62 6,917.52 6,911.26 6,914.47 6,298.1K
09:46 6,914.19 6,917.31 6,909.29 6,909.29 5,843.7K
09:47 6,905.49 6,907.27 6,903.01 6,906.12 6,571.5K
09:48 6,905.22 6,905.22 6,895.97 6,898.36 6,659.8K
09:49 6,900.37 6,902.70 6,892.79 6,892.79 6,617.5K
09:50 6,894.78 6,904.51 6,892.38 6,903.88 5,456.7K
09:51 6,901.50 6,910.66 6,898.51 6,910.66 5,177.4K
09:52 6,911.06 6,915.33 6,910.94 6,910.94 4,917.7K
09:53 6,911.35 6,916.46 6,911.35 6,914.23 5,109.4K
09:54 6,914.98 6,915.55 6,913.43 6,913.55 3,312.6K
09:55 6,913.83 6,918.14 6,913.13 6,918.14 3,729.3K
09:56 6,918.27 6,918.81 6,907.30 6,907.30 4,935.2K
09:57 6,904.33 6,909.18 6,902.58 6,907.17 3,831.2K
09:58 6,906.18 6,907.27 6,899.63 6,902.00 2,968.0K
09:59 6,904.23 6,904.71 6,901.40 6,904.52 3,342.2K
10:00 6,904.37 6,904.57 6,897.21 6,900.66 4,507.9K
10:01 6,901.11 6,904.04 6,898.52 6,900.02 3,789.1K
10:02 6,899.38 6,909.21 6,899.38 6,905.70 3,866.4K
10:03 6,904.29 6,906.08 6,896.62 6,896.62 3,985.1K
10:04 6,896.34 6,898.43 6,890.22 6,890.22 4,346.2K
10:05 6,883.47 6,885.33 6,876.93 6,876.93 5,677.2K
10:06 6,876.62 6,876.62 6,871.48 6,874.12 5,451.8K
10:07 6,871.19 6,871.19 6,857.22 6,857.22 6,984.7K
10:08 6,857.58 6,863.67 6,857.07 6,862.99 4,960.2K
10:09 6,863.52 6,863.52 6,857.59 6,858.12 4,273.9K
10:10 6,858.88 6,865.77 6,857.31 6,863.19 4,629.0K
10:11 6,860.94 6,860.94 6,851.62 6,853.99 4,884.7K
10:12 6,853.77 6,859.04 6,853.77 6,855.26 4,228.2K
10:13 6,854.75 6,861.20 6,852.33 6,861.20 4,391.9K
10:14 6,861.60 6,868.63 6,861.60 6,868.28 4,364.3K
10:15 6,869.09 6,873.12 6,866.98 6,869.57 4,564.9K
10:16 6,869.92 6,872.50 6,868.35 6,870.03 3,566.0K
10:17 6,870.64 6,870.64 6,861.75 6,862.03 3,423.4K
10:18 6,861.14 6,862.63 6,858.31 6,858.61 3,036.0K
10:19 6,856.82 6,860.19 6,853.34 6,859.71 3,455.0K
10:20 6,860.47 6,860.47 6,856.60 6,860.13 2,930.1K
10:21 6,859.02 6,859.02 6,852.28 6,856.55 3,376.9K
10:22 6,859.64 6,863.50 6,856.42 6,862.86 3,691.2K
10:23 6,862.94 6,865.18 6,858.56 6,865.18 2,576.9K
10:24 6,864.21 6,864.21 6,858.26 6,860.48 2,646.4K
10:25 6,860.23 6,868.22 6,860.23 6,866.90 4,003.1K
10:26 6,868.69 6,874.19 6,868.35 6,874.19 3,986.5K
10:27 6,875.61 6,876.80 6,874.03 6,874.77 3,183.1K
10:28 6,875.46 6,878.95 6,875.46 6,877.70 3,139.1K
10:29 6,879.09 6,879.09 6,876.91 6,878.37 3,275.7K
10:30 6,877.90 6,878.79 6,873.33 6,877.59 2,967.7K
10:31 6,877.11 6,882.88 6,877.11 6,882.88 2,726.9K
10:32 6,882.84 6,883.41 6,878.90 6,882.06 3,229.0K
10:33 6,880.46 6,883.30 6,877.33 6,877.33 3,179.0K
10:34 6,873.87 6,877.38 6,873.69 6,873.69 3,519.5K
10:35 6,875.16 6,878.54 6,874.45 6,875.18 2,972.8K
10:36 6,876.09 6,880.80 6,876.09 6,879.09 2,437.4K
10:37 6,879.65 6,880.50 6,878.15 6,880.50 2,485.6K
10:38 6,881.63 6,885.47 6,879.80 6,879.80 2,876.5K
10:39 6,879.08 6,882.12 6,878.85 6,882.12 2,156.6K
10:40 6,881.65 6,881.65 6,877.11 6,877.66 2,157.4K
10:41 6,877.91 6,877.91 6,875.05 6,875.05 2,658.2K
10:42 6,874.19 6,876.16 6,872.62 6,875.31 2,524.2K
10:43 6,874.68 6,878.57 6,873.71 6,878.57 2,314.8K
10:44 6,877.97 6,880.09 6,877.97 6,879.47 2,040.4K
10:45 6,880.13 6,883.94 6,877.93 6,883.94 2,457.3K
10:46 6,885.75 6,887.69 6,882.85 6,885.66 4,050.4K
10:47 6,886.65 6,888.89 6,886.64 6,888.72 2,470.3K
10:48 6,888.68 6,890.91 6,888.20 6,890.91 2,532.9K
10:49 6,891.59 6,892.50 6,889.51 6,890.28 2,515.3K
10:50 6,890.16 6,891.54 6,888.49 6,889.04 2,107.3K
10:51 6,889.34 6,891.62 6,889.34 6,891.32 3,835.5K
10:52 6,891.09 6,896.40 6,890.63 6,896.40 4,258.7K
10:53 6,897.33 6,899.61 6,896.90 6,899.41 2,965.9K
10:54 6,899.98 6,901.41 6,898.63 6,898.63 2,656.8K
10:55 6,898.20 6,898.26 6,896.81 6,898.03 2,298.1K
10:56 6,897.83 6,903.83 6,897.83 6,903.83 2,720.2K
10:57 6,904.14 6,905.54 6,902.01 6,902.85 2,824.8K
10:58 6,903.21 6,907.25 6,903.21 6,906.54 3,039.5K
10:59 6,906.82 6,907.45 6,905.47 6,905.47 2,742.3K
11:00 6,905.83 6,906.27 6,903.89 6,906.27 3,036.1K
11:01 6,906.13 6,906.13 6,902.33 6,902.33 2,564.7K
11:02 6,903.08 6,904.46 6,903.08 6,903.67 1,606.0K
11:03 6,904.95 6,905.37 6,896.58 6,897.38 2,963.6K
11:04 6,897.03 6,899.10 6,894.10 6,898.34 2,261.0K
11:05 6,898.72 6,900.32 6,897.91 6,898.42 2,758.5K
11:06 6,899.88 6,901.91 6,899.88 6,899.91 1,945.8K
11:07 6,899.16 6,899.16 6,893.28 6,893.98 2,637.0K
11:08 6,893.45 6,893.45 6,890.47 6,891.21 2,316.9K
11:09 6,891.44 6,894.81 6,891.44 6,892.46 3,544.6K
11:10 6,892.16 6,895.44 6,890.37 6,895.44 2,158.2K
11:11 6,895.82 6,897.49 6,895.39 6,896.76 2,011.0K
11:12 6,896.97 6,899.05 6,894.71 6,895.16 2,265.8K
11:13 6,895.52 6,895.52 6,889.94 6,889.94 2,174.0K
11:14 6,889.60 6,889.60 6,884.23 6,884.23 2,705.6K
11:15 6,883.41 6,887.18 6,883.41 6,887.11 2,593.5K
11:16 6,885.66 6,885.99 6,883.47 6,885.05 1,874.2K
11:17 6,886.03 6,886.03 6,883.09 6,884.12 1,882.3K
11:18 6,884.51 6,886.25 6,884.41 6,886.25 2,327.4K
11:19 6,886.65 6,889.66 6,884.20 6,884.20 2,553.6K
11:20 6,884.36 6,888.28 6,884.14 6,888.18 1,867.7K
11:21 6,888.30 6,892.07 6,887.27 6,892.07 2,356.4K
11:22 6,891.66 6,891.66 6,888.82 6,891.03 1,681.7K
11:23 6,891.08 6,892.55 6,890.72 6,890.68 2,278.2K
11:24 6,890.78 6,892.85 6,890.78 6,892.68 2,101.7K
11:25 6,891.85 6,894.72 6,891.85 6,894.52 2,401.4K
11:26 6,893.90 6,898.43 6,893.53 6,897.51 2,481.9K
11:27 6,897.56 6,897.56 6,894.45 6,896.77 286.5K
11:28 6,897.61 6,901.33 6,896.95 6,901.04 3,326.0K
11:29 6,901.02 6,902.73 6,898.97 6,899.45 2,114.9K
11:30 6,899.58 6,900.38 6,894.03 6,894.48 2,320.9K
11:31 6,894.30 6,894.30 6,887.71 6,887.71 2,121.8K
11:32 6,888.05 6,888.26 6,881.92 6,881.92 2,336.9K
11:33 6,882.74 6,883.37 6,880.03 6,880.96 1,765.2K
11:34 6,880.98 6,881.07 6,877.32 6,880.16 2,326.1K
11:35 6,880.25 6,885.44 6,880.25 6,885.44 2,318.1K
11:36 6,885.26 6,887.57 6,885.01 6,886.30 2,773.3K
11:37 6,886.21 6,886.21 6,882.96 6,884.18 2,080.9K
11:38 6,884.53 6,884.85 6,879.64 6,879.64 2,147.2K
11:39 6,879.14 6,882.16 6,879.14 6,881.71 1,415.2K
11:40 6,881.62 6,883.83 6,879.24 6,883.65 2,293.6K
11:41 6,883.46 6,886.17 6,883.22 6,883.22 1,661.3K
11:42 6,882.88 6,886.19 6,882.43 6,884.74 1,876.3K
11:43 6,884.33 6,885.76 6,883.95 6,883.95 1,669.8K
11:44 6,883.34 6,883.62 6,882.63 6,883.62 1,386.3K
11:45 6,883.44 6,884.76 6,880.13 6,880.13 1,924.2K
11:46 6,881.43 6,885.84 6,881.43 6,885.59 2,651.4K
11:47 6,885.87 6,887.35 6,883.59 6,883.80 1,498.5K
11:48 6,883.48 6,883.70 6,881.09 6,881.50 1,479.1K
11:49 6,882.20 6,882.20 6,877.03 6,877.03 1,512.5K
11:50 6,877.68 6,882.85 6,877.23 6,882.85 1,736.1K
11:51 6,883.83 6,885.55 6,883.06 6,883.74 1,796.2K
11:52 6,884.98 6,886.43 6,884.79 6,885.84 1,562.8K
11:53 6,886.34 6,886.78 6,883.27 6,883.77 1,505.4K
11:54 6,884.50 6,887.42 6,883.14 6,883.14 1,990.3K
11:55 6,882.41 6,882.90 6,879.53 6,879.53 1,585.1K
11:56 6,879.84 6,881.69 6,877.47 6,877.47 1,877.0K
11:57 6,877.18 6,877.18 6,855.83 6,855.83 4,483.5K
11:58 6,854.82 6,854.82 6,845.60 6,848.92 3,861.4K
11:59 6,845.40 6,846.97 6,842.79 6,846.90 2,837.1K
12:00 6,846.61 6,846.91 6,834.86 6,837.20 4,106.3K
12:01 6,837.72 6,844.58 6,837.72 6,843.02 2,690.7K
12:02 6,842.38 6,844.35 6,840.91 6,843.03 2,169.4K
12:03 6,842.24 6,849.33 6,842.24 6,849.17 2,135.8K
12:04 6,847.95 6,853.76 6,847.95 6,849.94 2,304.5K
12:05 6,850.32 6,855.90 6,850.32 6,855.90 1,957.4K
12:06 6,852.47 6,855.10 6,851.57 6,854.48 1,791.7K
12:07 6,856.00 6,856.00 6,852.81 6,855.27 1,737.2K
12:08 6,855.39 6,856.97 6,853.03 6,853.25 1,892.3K
12:09 6,852.65 6,857.48 6,852.65 6,857.28 1,456.8K
12:10 6,856.59 6,859.00 6,856.46 6,859.00 1,558.3K
12:11 6,860.33 6,864.49 6,860.33 6,863.63 2,424.7K
12:12 6,863.91 6,863.91 6,860.93 6,862.01 1,767.4K
12:13 6,862.95 6,864.75 6,859.38 6,859.38 2,037.5K
12:14 6,858.60 6,867.11 6,858.60 6,867.11 1,982.8K
12:15 6,866.93 6,869.47 6,866.93 6,868.50 2,192.6K
12:16 6,869.06 6,871.64 6,867.92 6,871.64 1,666.6K
12:17 6,873.02 6,873.19 6,868.53 6,868.53 2,277.2K
12:18 6,868.21 6,870.25 6,867.53 6,868.04 1,992.1K
12:19 6,868.61 6,872.11 6,868.61 6,871.21 1,743.2K
12:20 6,871.32 6,872.56 6,869.98 6,870.43 1,420.6K
12:21 6,872.68 6,872.89 6,868.70 6,869.64 2,031.7K
12:22 6,870.28 6,872.14 6,865.21 6,866.70 1,841.2K
12:23 6,867.74 6,872.13 6,867.74 6,871.85 1,440.0K
12:24 6,872.23 6,873.74 6,871.97 6,871.95 1,612.2K
12:25 6,871.69 6,873.05 6,870.76 6,872.07 1,467.5K
12:26 6,872.92 6,873.15 6,871.21 6,871.63 1,507.4K
12:27 6,872.29 6,872.88 6,870.68 6,870.77 1,554.1K
12:28 6,870.73 6,874.36 6,869.41 6,874.02 2,039.0K
12:29 6,876.09 6,876.09 6,873.32 6,873.50 1,903.7K
12:30 6,872.78 6,876.69 6,872.27 6,876.65 2,016.3K
12:31 6,876.69 6,877.95 6,875.24 6,875.61 1,444.8K
12:32 6,875.64 6,876.40 6,873.81 6,874.40 1,151.8K
12:33 6,873.83 6,874.46 6,872.17 6,872.17 1,358.2K
12:34 6,870.94 6,875.38 6,870.94 6,875.30 1,593.4K
12:35 6,874.38 6,875.95 6,873.40 6,875.52 1,241.8K
12:36 6,876.03 6,881.12 6,876.03 6,878.55 3,286.7K
12:37 6,879.63 6,879.63 6,874.09 6,874.90 1,730.1K
12:38 6,874.49 6,875.48 6,873.57 6,873.79 1,203.3K
12:39 6,874.03 6,876.48 6,874.03 6,875.70 1,287.3K
12:40 6,875.68 6,878.58 6,875.68 6,877.66 1,490.5K
12:41 6,878.30 6,879.18 6,877.09 6,877.90 1,240.4K
12:42 6,878.00 6,880.73 6,876.73 6,877.00 1,465.1K
12:43 6,877.35 6,877.61 6,874.79 6,877.29 1,396.4K
12:44 6,877.42 6,879.23 6,877.08 6,878.23 1,148.0K
12:45 6,878.60 6,880.83 6,878.60 6,879.74 1,378.8K
12:46 6,879.98 6,880.15 6,876.94 6,879.36 1,434.2K
12:47 6,878.88 6,880.03 6,878.22 6,878.84 1,193.4K
12:48 6,879.07 6,879.07 6,877.09 6,877.09 1,452.5K
12:49 6,876.03 6,876.03 6,874.32 6,874.56 1,408.2K
12:50 6,874.53 6,875.68 6,873.73 6,874.83 1,264.5K
12:51 6,875.79 6,875.79 6,872.76 6,872.76 1,317.8K
12:52 6,873.41 6,875.04 6,871.34 6,874.66 1,894.0K
12:53 6,874.34 6,875.77 6,873.81 6,875.63 1,337.5K
12:54 6,875.79 6,877.34 6,874.90 6,877.34 1,157.7K
12:55 6,876.66 6,877.48 6,876.14 6,877.28 1,078.6K
12:56 6,876.70 6,876.70 6,873.31 6,875.45 1,552.2K
12:57 6,875.08 6,883.21 6,875.08 6,883.21 2,696.9K
12:58 6,884.23 6,885.49 6,883.24 6,883.69 2,022.6K
12:59 6,883.51 6,884.08 6,881.40 6,881.40 1,511.0K
13:00 6,880.43 6,882.18 6,880.43 6,882.24 1,461.1K
13:01 6,883.55 6,883.98 6,881.94 6,882.87 1,495.6K
13:02 6,883.58 6,887.14 6,883.58 6,886.34 2,192.4K
13:03 6,886.11 6,886.30 6,881.14 6,881.14 1,376.9K
13:04 6,881.16 6,881.73 6,879.76 6,880.25 1,478.9K
13:05 6,879.65 6,880.26 6,878.74 6,880.08 1,377.8K
13:06 6,880.06 6,880.50 6,876.14 6,876.14 1,495.0K
13:07 6,876.11 6,877.73 6,874.95 6,877.37 1,620.2K
13:08 6,877.24 6,880.60 6,876.96 6,880.53 1,404.9K
13:09 6,880.42 6,880.42 6,876.38 6,877.29 1,211.8K
13:10 6,877.29 6,879.47 6,876.55 6,879.06 1,260.0K
13:11 6,879.30 6,881.05 6,877.74 6,878.42 1,224.7K
13:12 6,878.60 6,879.62 6,878.50 6,879.18 1,147.9K
13:13 6,878.82 6,879.76 6,877.03 6,877.74 1,807.0K
13:14 6,879.01 6,879.01 6,875.68 6,875.68 1,798.3K
13:15 6,877.31 6,877.42 6,872.98 6,872.98 2,712.8K
13:16 6,872.45 6,875.01 6,872.15 6,874.62 1,754.2K
13:17 6,873.69 6,873.69 6,867.75 6,870.21 2,218.7K
13:18 6,869.65 6,870.20 6,868.49 6,869.63 1,727.5K
13:19 6,870.89 6,870.89 6,866.11 6,869.24 1,551.1K
13:20 6,869.92 6,871.43 6,868.01 6,868.82 2,717.7K
13:21 6,868.69 6,876.14 6,868.69 6,876.14 1,921.4K
13:22 6,876.00 6,876.00 6,869.89 6,870.52 1,668.0K
13:23 6,870.67 6,871.01 6,868.53 6,869.19 1,628.1K
13:24 6,869.15 6,870.44 6,869.10 6,870.17 1,336.4K
13:25 6,869.83 6,870.20 6,864.46 6,864.46 1,830.0K
13:26 6,864.13 6,867.20 6,862.83 6,867.20 2,214.7K
13:27 6,867.67 6,867.67 6,864.72 6,866.29 1,565.1K
13:28 6,866.61 6,868.38 6,864.65 6,864.65 1,957.4K
13:29 6,864.12 6,866.02 6,863.70 6,865.31 1,384.0K
13:30 6,863.74 6,866.78 6,863.60 6,866.48 1,710.0K
13:31 6,868.05 6,871.00 6,867.44 6,869.97 1,712.5K
13:32 6,869.35 6,869.35 6,866.49 6,869.01 1,450.4K
13:33 6,868.66 6,869.86 6,867.78 6,867.78 1,469.8K
13:34 6,868.01 6,868.01 6,865.08 6,866.16 1,510.6K
13:35 6,865.60 6,867.29 6,865.30 6,867.29 1,770.3K
13:36 6,867.64 6,868.41 6,859.79 6,859.79 2,286.0K
13:37 6,860.08 6,860.61 6,857.42 6,859.88 2,419.0K
13:38 6,860.01 6,860.90 6,856.96 6,856.96 1,860.8K
13:39 6,857.16 6,861.87 6,857.16 6,861.38 1,799.6K
13:40 6,860.62 6,863.87 6,860.16 6,863.87 1,456.9K
13:41 6,864.24 6,867.95 6,863.41 6,867.95 1,654.8K
13:42 6,867.84 6,868.00 6,862.95 6,863.03 1,474.8K
13:43 6,863.49 6,864.86 6,860.84 6,860.84 1,334.2K
13:44 6,860.72 6,862.49 6,857.99 6,858.76 1,728.7K
13:45 6,858.89 6,861.28 6,858.09 6,859.75 1,610.7K
13:46 6,858.02 6,858.12 6,855.60 6,858.07 2,965.3K
13:47 6,858.39 6,858.94 6,856.63 6,856.63 1,421.7K
13:48 6,856.70 6,857.02 6,850.49 6,850.49 2,287.9K
13:49 6,848.79 6,849.65 6,845.86 6,847.34 3,084.7K
13:50 6,848.25 6,849.10 6,847.12 6,849.01 2,089.4K
13:51 6,850.03 6,855.74 6,849.76 6,855.38 2,508.0K
13:52 6,854.76 6,855.91 6,854.13 6,855.34 1,990.1K
13:53 6,854.78 6,856.25 6,853.01 6,854.95 1,514.0K
13:54 6,855.15 6,855.15 6,852.53 6,852.48 1,306.5K
13:55 6,852.06 6,852.06 6,848.43 6,851.48 1,724.1K
13:56 6,850.77 6,850.77 6,846.47 6,846.47 1,374.4K
13:57 6,846.22 6,847.28 6,845.26 6,845.81 1,594.1K
13:58 6,846.20 6,848.65 6,846.20 6,847.93 2,945.9K
13:59 6,847.99 6,849.50 6,847.90 6,848.50 1,441.9K
14:00 6,849.62 6,853.49 6,848.08 6,852.84 1,976.3K
14:01 6,852.71 6,852.71 6,849.30 6,849.55 1,583.0K
14:02 6,850.94 6,851.33 6,848.09 6,848.91 1,501.8K
14:03 6,848.82 6,851.50 6,847.45 6,849.80 1,655.6K
14:04 6,849.93 6,853.80 6,849.93 6,853.80 1,614.0K
14:05 6,853.88 6,859.16 6,853.88 6,859.16 2,777.8K
14:06 6,858.61 6,859.01 6,857.10 6,857.24 1,805.8K
14:07 6,857.42 6,859.32 6,857.42 6,858.83 2,666.8K
14:08 6,859.44 6,861.19 6,859.44 6,859.97 1,620.2K
14:09 6,859.50 6,859.50 6,856.75 6,858.08 1,818.2K
14:10 6,858.21 6,860.00 6,856.99 6,857.55 1,905.4K
14:11 6,857.11 6,858.50 6,856.38 6,858.50 1,228.3K
14:12 6,858.21 6,858.21 6,856.37 6,857.50 1,321.8K
14:13 6,857.18 6,860.99 6,855.23 6,860.99 1,928.5K
14:14 6,861.98 6,862.57 6,860.87 6,860.90 1,663.8K
14:15 6,860.73 6,861.39 6,858.46 6,859.84 1,756.2K
14:16 6,859.88 6,860.42 6,856.92 6,856.92 1,584.6K
14:17 6,854.59 6,854.59 6,851.77 6,851.77 2,118.1K
14:18 6,852.10 6,852.10 6,844.43 6,846.70 2,534.0K
14:19 6,845.75 6,846.53 6,843.88 6,843.88 1,660.5K
14:20 6,843.56 6,843.56 6,837.11 6,838.54 2,785.1K
14:21 6,839.39 6,839.69 6,836.74 6,836.96 2,160.5K
14:22 6,837.24 6,837.44 6,834.36 6,836.63 2,626.7K
14:23 6,839.45 6,843.31 6,839.45 6,841.85 2,315.1K
14:24 6,840.63 6,840.63 6,834.72 6,834.72 2,740.4K
14:25 6,835.31 6,837.46 6,835.31 6,836.90 2,312.5K
14:26 6,837.67 6,841.29 6,837.67 6,841.29 1,991.4K
14:27 6,842.04 6,842.42 6,833.24 6,833.24 2,361.9K
14:28 6,833.75 6,838.10 6,833.75 6,838.10 1,818.4K
14:29 6,838.70 6,839.81 6,836.79 6,837.67 1,486.5K
14:30 6,837.18 6,841.61 6,837.18 6,841.61 2,130.5K
14:31 6,842.40 6,843.47 6,840.51 6,843.24 2,022.1K
14:32 6,842.79 6,846.16 6,842.58 6,846.16 1,837.4K
14:33 6,846.19 6,846.68 6,845.27 6,846.41 1,396.3K
14:34 6,846.54 6,848.41 6,846.54 6,848.27 1,488.6K
14:35 6,848.87 6,850.22 6,848.16 6,849.27 1,709.0K
14:36 6,850.44 6,853.23 6,850.44 6,853.23 1,710.6K
14:37 6,853.93 6,853.93 6,851.44 6,852.31 1,583.3K
14:38 6,852.78 6,852.78 6,850.48 6,851.12 1,353.0K
14:39 6,850.73 6,854.65 6,850.73 6,854.65 1,461.8K
14:40 6,853.87 6,853.99 6,851.90 6,853.00 1,486.7K
14:41 6,853.02 6,855.02 6,851.07 6,851.62 2,148.3K
14:42 6,850.84 6,851.87 6,849.72 6,851.76 1,371.1K
14:43 6,851.45 6,853.50 6,851.43 6,853.50 1,166.1K
14:44 6,854.42 6,856.25 6,852.93 6,852.93 1,789.3K
14:45 6,852.80 6,856.00 6,852.61 6,856.00 1,453.4K
14:46 6,856.19 6,857.46 6,854.75 6,854.75 1,460.6K
14:47 6,854.71 6,854.71 6,851.23 6,852.84 1,647.4K
14:48 6,852.95 6,852.95 6,850.34 6,851.28 1,320.7K
14:49 6,851.39 6,851.39 6,849.93 6,850.62 1,338.6K
14:50 6,850.63 6,855.84 6,850.63 6,854.70 2,025.8K
14:51 6,854.60 6,855.18 6,853.65 6,854.28 1,282.3K
14:52 6,854.28 6,858.65 6,854.28 6,858.65 1,722.9K
14:53 6,858.41 6,858.52 6,856.28 6,856.33 1,505.4K
14:54 6,856.64 6,856.74 6,855.43 6,856.44 1,479.2K
14:55 6,856.27 6,859.27 6,856.27 6,859.27 1,684.8K
14:56 6,860.03 6,860.03 6,859.28 6,859.49 1,829.6K
14:57 6,859.71 6,859.71 6,855.51 6,855.51 1,827.7K
14:58 6,855.38 6,855.38 6,847.53 6,847.59 3,513.4K
14:59 6,847.18 6,848.66 6,844.54 6,848.07 2,991.2K
15:00 6,847.63 6,853.48 6,846.96 6,851.65 2,042.4K
15:01 6,851.88 6,854.70 6,851.13 6,852.22 1,835.8K
15:02 6,852.79 6,853.65 6,852.32 6,853.38 1,481.6K
15:03 6,852.61 6,854.50 6,851.68 6,854.50 1,403.0K
15:04 6,854.81 6,857.07 6,854.31 6,856.05 1,717.3K
15:05 6,855.96 6,855.96 6,851.80 6,854.02 1,816.3K
15:06 6,853.72 6,853.72 6,845.34 6,847.05 3,755.5K
15:07 6,844.27 6,845.52 6,841.39 6,845.21 2,604.0K
15:08 6,844.85 6,844.85 6,841.62 6,843.22 2,174.0K
15:09 6,843.78 6,845.50 6,843.78 6,845.50 1,460.1K
15:10 6,845.38 6,846.59 6,844.61 6,844.96 1,605.0K
15:11 6,842.45 6,842.70 6,840.88 6,841.94 1,968.4K
15:12 6,843.16 6,846.53 6,842.31 6,842.31 2,436.8K
15:13 6,841.83 6,846.61 6,840.10 6,846.40 2,314.4K
15:14 6,846.76 6,847.02 6,841.92 6,841.92 1,874.1K
15:15 6,841.67 6,843.05 6,838.78 6,843.11 2,525.4K
15:16 6,842.16 6,844.58 6,841.64 6,843.93 1,859.4K
15:17 6,844.68 6,846.11 6,844.04 6,845.62 1,689.1K
15:18 6,847.26 6,849.89 6,847.26 6,849.89 2,210.4K
15:19 6,850.51 6,852.13 6,850.51 6,850.59 1,966.5K
15:20 6,851.55 6,856.32 6,851.55 6,855.54 2,342.7K
15:21 6,855.07 6,857.44 6,854.99 6,856.83 2,084.1K
15:22 6,856.53 6,856.53 6,854.40 6,854.80 1,662.5K
15:23 6,855.10 6,859.89 6,854.62 6,859.89 2,448.5K
15:24 6,860.15 6,860.29 6,858.31 6,858.58 2,058.2K
15:25 6,857.41 6,860.39 6,857.41 6,860.39 2,152.2K
15:26 6,861.83 6,861.83 6,855.84 6,855.97 2,404.3K
15:27 6,855.91 6,855.91 6,850.87 6,850.87 2,245.0K
15:28 6,850.63 6,851.40 6,849.77 6,850.84 2,075.4K
15:29 6,849.94 6,850.78 6,849.59 6,849.65 2,099.4K
15:30 6,849.71 6,853.46 6,849.37 6,852.25 2,649.1K
15:31 6,853.12 6,853.54 6,851.42 6,851.42 2,366.2K
15:32 6,850.83 6,851.15 6,848.92 6,850.91 2,640.9K
15:33 6,850.88 6,852.38 6,849.31 6,850.66 2,449.1K
15:34 6,850.75 6,851.17 6,849.58 6,850.60 2,115.4K
15:35 6,850.85 6,851.63 6,849.15 6,849.15 2,182.8K
15:36 6,848.90 6,851.69 6,847.22 6,850.54 3,463.2K
15:37 6,851.17 6,851.86 6,848.31 6,849.56 2,570.3K
15:38 6,849.84 6,849.84 6,847.20 6,848.68 3,150.7K
15:39 6,848.84 6,849.87 6,847.89 6,848.65 2,882.3K
15:40 6,849.05 6,855.90 6,849.00 6,855.52 3,213.4K
15:41 6,855.32 6,855.67 6,853.41 6,855.67 2,826.0K
15:42 6,855.80 6,856.31 6,853.97 6,853.97 2,823.2K
15:43 6,853.53 6,854.63 6,852.08 6,852.08 3,035.9K
15:44 6,851.78 6,853.30 6,851.65 6,852.34 2,543.5K
15:45 6,852.64 6,856.89 6,852.64 6,856.89 3,368.2K
15:46 6,857.01 6,860.83 6,856.32 6,860.83 2,880.9K
15:47 6,861.29 6,861.88 6,857.91 6,861.88 3,388.3K
15:48 6,862.43 6,866.07 6,858.55 6,858.55 3,911.1K
15:49 6,856.89 6,862.35 6,856.28 6,862.35 3,929.5K
15:50 6,875.53 6,875.53 6,871.44 6,871.44 7,781.3K
15:51 6,871.44 6,871.44 6,862.35 6,866.38 5,899.4K
15:52 6,866.45 6,867.35 6,862.18 6,863.04 5,133.4K
15:53 6,863.37 6,863.37 6,854.99 6,854.99 4,854.9K
15:54 6,855.49 6,858.38 6,852.46 6,858.38 6,183.3K
15:55 6,861.38 6,863.78 6,857.74 6,860.06 9,647.9K
15:56 6,859.93 6,865.22 6,859.93 6,864.39 7,456.3K
15:57 6,865.15 6,866.58 6,863.21 6,865.43 9,294.3K
15:58 6,866.79 6,868.54 6,866.35 6,867.93 11,937.5K
15:59 6,866.21 6,866.67 6,860.72 6,866.70 137,721.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available