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 7,055.75 7,062.86 7,052.96 7,061.14 37,462.9K
09:31 7,064.18 7,064.18 7,047.12 7,050.29 6,806.1K
09:32 7,051.07 7,051.07 7,041.79 7,047.20 5,568.6K
09:33 7,045.47 7,052.26 7,044.69 7,052.26 4,761.6K
09:34 7,050.84 7,053.93 7,045.29 7,046.44 5,795.5K
09:35 7,046.21 7,048.50 7,045.25 7,047.10 4,743.3K
09:36 7,046.92 7,049.73 7,045.54 7,048.44 4,198.1K
09:37 7,048.72 7,053.75 7,048.72 7,051.11 4,011.0K
09:38 7,052.12 7,052.12 7,043.14 7,044.89 3,505.2K
09:39 7,041.62 7,041.62 7,032.55 7,033.22 4,088.3K
09:40 7,030.79 7,039.78 7,028.77 7,039.78 4,431.8K
09:41 7,041.66 7,048.11 7,041.06 7,048.11 4,298.0K
09:42 7,046.18 7,047.69 7,041.83 7,042.30 4,287.2K
09:43 7,040.80 7,044.83 7,040.80 7,042.42 3,446.1K
09:44 7,042.63 7,047.24 7,042.63 7,046.09 3,289.1K
09:45 7,044.29 7,044.56 7,030.92 7,030.92 4,449.9K
09:46 7,027.84 7,027.84 7,021.46 7,024.09 4,586.9K
09:47 7,022.36 7,022.36 7,014.94 7,017.51 4,195.5K
09:48 7,014.28 7,021.51 7,012.04 7,021.51 4,637.5K
09:49 7,019.78 7,026.84 7,019.28 7,026.84 3,631.2K
09:50 7,029.55 7,032.93 7,029.55 7,031.13 3,642.5K
09:51 7,031.64 7,031.64 7,023.41 7,023.76 3,038.4K
09:52 7,023.45 7,025.10 7,020.05 7,020.29 3,625.7K
09:53 7,020.52 7,026.46 7,020.52 7,025.11 3,709.9K
09:54 7,024.81 7,029.97 7,024.81 7,029.80 3,004.1K
09:55 7,030.20 7,031.88 7,023.21 7,023.21 2,915.9K
09:56 7,021.44 7,024.50 7,019.30 7,024.50 3,098.9K
09:57 7,024.54 7,024.54 7,012.87 7,012.87 3,767.2K
09:58 7,012.61 7,014.44 7,012.33 7,013.52 2,885.7K
09:59 7,012.97 7,015.90 7,011.92 7,015.93 3,035.0K
10:00 7,016.09 7,022.27 7,016.09 7,022.15 4,051.6K
10:01 7,022.50 7,025.72 7,022.50 7,023.20 3,188.8K
10:02 7,022.41 7,023.45 7,019.02 7,021.76 3,202.0K
10:03 7,021.39 7,024.05 7,020.73 7,020.99 2,346.1K
10:04 7,022.90 7,026.72 7,022.90 7,024.80 2,791.2K
10:05 7,024.94 7,032.31 7,024.94 7,032.31 3,334.2K
10:06 7,032.78 7,032.78 7,028.30 7,028.30 2,935.4K
10:07 7,027.36 7,027.36 7,025.32 7,025.35 2,700.6K
10:08 7,023.01 7,025.82 7,019.89 7,019.89 3,292.9K
10:09 7,020.75 7,020.75 7,012.74 7,012.74 2,784.0K
10:10 7,012.22 7,020.41 7,012.22 7,019.18 2,674.8K
10:11 7,019.11 7,023.78 7,019.11 7,021.91 2,886.1K
10:12 7,022.28 7,022.67 7,019.67 7,021.74 2,448.8K
10:13 7,022.25 7,022.74 7,019.04 7,020.50 2,252.4K
10:14 7,022.35 7,022.35 7,017.89 7,017.85 2,471.2K
10:15 7,019.10 7,021.80 7,018.88 7,018.88 2,317.2K
10:16 7,019.52 7,021.27 7,017.48 7,017.48 2,348.2K
10:17 7,016.01 7,016.59 7,014.11 7,015.02 2,588.1K
10:18 7,015.79 7,016.92 7,015.38 7,015.83 3,000.5K
10:19 7,015.92 7,018.23 7,015.92 7,017.61 2,339.2K
10:20 7,017.45 7,022.93 7,017.42 7,021.41 2,518.4K
10:21 7,020.73 7,028.12 7,020.07 7,028.12 2,766.7K
10:22 7,027.64 7,030.69 7,025.73 7,030.69 2,371.1K
10:23 7,030.36 7,034.47 7,030.36 7,031.75 3,054.9K
10:24 7,033.55 7,035.66 7,033.23 7,035.66 2,558.4K
10:25 7,035.66 7,043.59 7,035.66 7,041.99 3,541.6K
10:26 7,042.90 7,046.34 7,042.90 7,046.34 3,024.9K
10:27 7,046.88 7,048.33 7,044.61 7,044.61 2,704.2K
10:28 7,045.62 7,046.69 7,045.16 7,046.25 2,236.7K
10:29 7,045.42 7,047.90 7,045.42 7,047.81 2,124.6K
10:30 7,047.53 7,047.53 7,043.21 7,043.21 3,066.7K
10:31 7,043.95 7,043.95 7,036.85 7,038.50 4,419.6K
10:32 7,037.04 7,037.04 7,026.18 7,027.57 4,628.9K
10:33 7,026.37 7,028.21 7,025.08 7,028.21 2,203.7K
10:34 7,028.61 7,028.75 7,026.21 7,026.21 2,403.2K
10:35 7,025.95 7,030.83 7,016.81 7,023.57 5,060.2K
10:36 7,021.61 7,031.56 7,021.61 7,031.56 3,047.0K
10:37 7,032.83 7,043.86 7,030.70 7,040.64 4,334.1K
10:38 7,042.43 7,048.62 7,040.04 7,046.34 3,156.4K
10:39 7,045.67 7,045.67 7,042.78 7,043.89 2,600.1K
10:40 7,044.05 7,044.05 7,035.73 7,037.18 2,741.8K
10:41 7,037.31 7,057.64 7,037.31 7,057.64 4,647.6K
10:42 7,058.71 7,065.77 7,057.91 7,058.56 4,477.3K
10:43 7,058.35 7,060.75 7,058.15 7,058.73 2,403.6K
10:44 7,059.26 7,059.26 7,054.16 7,057.17 2,370.5K
10:45 7,057.86 7,057.86 7,052.48 7,054.52 2,702.7K
10:46 7,055.44 7,069.11 7,055.44 7,064.47 5,460.5K
10:47 7,064.53 7,067.00 7,061.58 7,063.40 2,811.6K
10:48 7,064.49 7,066.77 7,059.08 7,059.08 2,506.1K
10:49 7,053.97 7,053.97 7,047.19 7,047.93 2,760.6K
10:50 7,049.40 7,052.29 7,049.11 7,052.29 2,316.0K
10:51 7,052.17 7,054.67 7,051.89 7,054.46 2,260.2K
10:52 7,054.08 7,055.10 7,048.39 7,054.93 2,322.6K
10:53 7,054.37 7,055.80 7,053.11 7,054.50 1,905.9K
10:54 7,056.20 7,058.17 7,055.16 7,058.17 1,981.5K
10:55 7,058.51 7,058.51 7,056.68 7,057.40 1,670.3K
10:56 7,057.30 7,061.34 7,056.94 7,061.34 2,330.8K
10:57 7,061.53 7,063.50 7,060.86 7,063.28 1,805.4K
10:58 7,062.93 7,065.51 7,062.22 7,065.51 2,148.0K
10:59 7,066.26 7,067.88 7,066.02 7,066.00 2,261.7K
11:00 7,065.94 7,066.57 7,065.18 7,065.51 2,043.1K
11:01 7,065.29 7,067.62 7,065.29 7,066.52 1,900.9K
11:02 7,065.97 7,068.28 7,065.38 7,065.84 2,360.9K
11:03 7,066.81 7,068.14 7,064.44 7,064.44 1,711.4K
11:04 7,065.67 7,065.67 7,063.67 7,064.02 1,817.4K
11:05 7,063.66 7,063.75 7,060.24 7,061.78 2,507.3K
11:06 7,062.26 7,062.42 7,058.96 7,061.19 2,003.5K
11:07 7,062.96 7,063.37 7,061.12 7,062.83 1,868.6K
11:08 7,062.99 7,062.99 7,061.23 7,061.91 1,688.4K
11:09 7,061.86 7,065.59 7,060.95 7,065.19 1,978.7K
11:10 7,065.62 7,067.34 7,064.18 7,067.34 1,743.4K
11:11 7,067.37 7,067.37 7,065.23 7,065.69 1,606.0K
11:12 7,065.90 7,068.21 7,065.49 7,067.39 1,700.5K
11:13 7,067.24 7,068.84 7,066.63 7,067.83 1,760.9K
11:14 7,068.34 7,068.95 7,067.26 7,068.95 2,093.6K
11:15 7,068.56 7,071.03 7,068.53 7,071.01 2,022.3K
11:16 7,070.55 7,076.46 7,070.38 7,075.84 2,739.4K
11:17 7,075.61 7,079.83 7,075.61 7,079.68 2,160.3K
11:18 7,081.67 7,082.94 7,081.43 7,081.35 4,466.9K
11:19 7,081.80 7,082.21 7,080.63 7,081.97 1,965.9K
11:20 7,082.41 7,083.81 7,081.94 7,082.90 1,957.4K
11:21 7,083.24 7,084.24 7,081.02 7,081.35 2,175.4K
11:22 7,081.99 7,082.93 7,080.32 7,080.26 1,828.3K
11:23 7,080.66 7,082.76 7,080.66 7,082.76 1,822.5K
11:24 7,083.00 7,084.14 7,082.88 7,083.69 2,048.8K
11:25 7,083.53 7,083.53 7,081.90 7,081.87 1,864.3K
11:26 7,080.92 7,083.47 7,080.92 7,081.91 1,917.2K
11:27 7,082.32 7,082.90 7,081.65 7,082.90 1,657.0K
11:28 7,083.74 7,086.46 7,083.74 7,085.58 2,949.2K
11:29 7,086.46 7,089.24 7,086.46 7,087.57 2,323.8K
11:30 7,087.90 7,088.41 7,087.26 7,087.80 1,827.3K
11:31 7,088.59 7,088.59 7,085.79 7,086.90 2,331.3K
11:32 7,086.80 7,086.80 7,084.49 7,086.51 2,979.7K
11:33 7,085.32 7,086.40 7,085.32 7,086.13 1,917.6K
11:34 7,086.07 7,086.07 7,084.28 7,085.60 1,947.5K
11:35 7,084.90 7,084.95 7,083.94 7,084.17 1,859.7K
11:36 7,084.41 7,085.84 7,084.41 7,085.14 1,689.7K
11:37 7,085.30 7,085.77 7,083.95 7,083.95 1,527.6K
11:38 7,083.95 7,085.69 7,083.09 7,085.33 2,169.8K
11:39 7,085.20 7,085.42 7,084.19 7,084.98 1,651.5K
11:40 7,085.42 7,087.64 7,085.42 7,087.00 2,132.7K
11:41 7,087.05 7,087.05 7,085.64 7,086.40 1,954.8K
11:42 7,086.17 7,089.84 7,086.17 7,088.75 2,209.9K
11:43 7,088.50 7,089.29 7,088.07 7,088.65 2,104.0K
11:44 7,088.57 7,094.58 7,088.57 7,091.69 5,357.0K
11:45 7,091.04 7,091.32 7,087.54 7,088.21 2,771.8K
11:46 7,087.73 7,088.20 7,084.20 7,085.47 2,640.9K
11:47 7,086.37 7,087.05 7,085.69 7,087.07 1,812.5K
11:48 7,087.31 7,087.59 7,086.82 7,087.02 1,945.0K
11:49 7,086.87 7,090.55 7,086.62 7,090.55 1,657.2K
11:50 7,090.81 7,091.85 7,090.22 7,091.44 2,238.7K
11:51 7,092.44 7,094.12 7,092.00 7,094.14 2,043.7K
11:52 7,092.81 7,092.81 7,089.30 7,089.66 1,624.9K
11:53 7,089.96 7,089.96 7,088.83 7,089.38 1,879.3K
11:54 7,087.77 7,090.53 7,087.77 7,090.33 2,113.9K
11:55 7,090.73 7,090.86 7,089.03 7,088.96 1,375.1K
11:56 7,090.16 7,094.14 7,090.16 7,093.38 3,070.3K
11:57 7,094.30 7,095.32 7,093.82 7,093.76 1,757.0K
11:58 7,094.57 7,094.57 7,091.35 7,093.58 1,541.9K
11:59 7,093.44 7,093.54 7,092.52 7,092.52 1,589.8K
12:00 7,092.38 7,092.56 7,090.85 7,090.85 1,743.7K
12:01 7,091.45 7,094.37 7,091.45 7,093.99 2,113.4K
12:02 7,092.70 7,093.64 7,091.53 7,092.86 2,047.2K
12:03 7,093.16 7,093.16 7,090.44 7,091.15 2,274.6K
12:04 7,091.23 7,093.86 7,091.23 7,092.33 1,612.1K
12:05 7,092.45 7,092.73 7,091.59 7,091.90 1,494.4K
12:06 7,091.60 7,092.41 7,091.45 7,092.08 1,897.7K
12:07 7,092.20 7,092.20 7,089.12 7,089.47 1,859.9K
12:08 7,089.56 7,089.56 7,086.42 7,087.63 2,301.9K
12:09 7,087.29 7,087.29 7,080.86 7,081.31 2,979.3K
12:10 7,082.47 7,083.33 7,080.47 7,082.66 2,251.4K
12:11 7,083.00 7,083.49 7,081.93 7,081.98 1,642.8K
12:12 7,081.83 7,082.73 7,079.32 7,079.33 1,709.6K
12:13 7,079.17 7,079.32 7,078.10 7,078.47 1,598.2K
12:14 7,078.88 7,080.49 7,073.34 7,074.56 1,920.8K
12:15 7,073.93 7,073.93 7,071.43 7,072.84 1,733.7K
12:16 7,072.85 7,074.89 7,070.11 7,070.11 1,585.4K
12:17 7,068.59 7,068.82 7,058.58 7,061.68 4,433.0K
12:18 7,060.25 7,065.28 7,060.25 7,065.28 2,432.6K
12:19 7,065.19 7,068.01 7,065.19 7,067.87 1,821.8K
12:20 7,067.64 7,072.28 7,066.46 7,072.28 2,487.3K
12:21 7,073.68 7,074.14 7,072.29 7,072.52 1,926.4K
12:22 7,073.11 7,073.29 7,070.32 7,070.32 1,482.0K
12:23 7,069.98 7,072.96 7,069.98 7,072.96 1,557.0K
12:24 7,072.21 7,072.76 7,070.90 7,071.62 1,515.4K
12:25 7,071.50 7,072.49 7,070.61 7,072.49 2,860.0K
12:26 7,072.15 7,072.15 7,069.38 7,070.62 1,635.6K
12:27 7,070.35 7,076.26 7,070.05 7,076.26 2,394.8K
12:28 7,076.43 7,077.07 7,075.75 7,076.67 2,330.6K
12:29 7,076.13 7,076.26 7,074.72 7,076.08 1,155.9K
12:30 7,075.81 7,078.14 7,074.34 7,074.34 1,387.2K
12:31 7,074.66 7,076.34 7,074.47 7,074.47 2,329.4K
12:32 7,074.64 7,074.64 7,072.47 7,072.47 1,823.1K
12:33 7,073.14 7,073.97 7,073.14 7,073.97 1,469.6K
12:34 7,073.68 7,073.68 7,071.33 7,072.40 2,168.2K
12:35 7,072.54 7,072.64 7,069.66 7,070.77 711.8K
12:36 7,070.21 7,072.31 7,069.64 7,070.44 1,662.5K
12:37 7,069.98 7,069.98 7,067.76 7,067.85 1,402.4K
12:38 7,067.68 7,068.27 7,066.15 7,066.15 1,724.3K
12:39 7,064.41 7,064.41 7,060.98 7,062.78 3,625.0K
12:40 7,062.32 7,062.32 7,059.34 7,060.01 2,472.2K
12:41 7,060.03 7,063.27 7,060.03 7,063.27 1,860.3K
12:42 7,064.14 7,064.53 7,060.86 7,061.33 1,995.6K
12:43 7,061.15 7,062.29 7,060.11 7,060.11 1,597.3K
12:44 7,059.71 7,061.00 7,058.76 7,058.76 2,069.8K
12:45 7,055.40 7,055.40 7,047.25 7,049.27 4,912.4K
12:46 7,046.35 7,047.08 7,042.49 7,044.87 5,665.9K
12:47 7,043.91 7,043.91 7,038.06 7,040.34 4,052.7K
12:48 7,038.90 7,038.90 7,031.15 7,032.04 4,142.3K
12:49 7,028.53 7,032.67 7,027.99 7,032.67 3,373.3K
12:50 7,029.87 7,038.44 7,027.71 7,038.44 3,187.8K
12:51 7,037.78 7,037.78 7,032.16 7,032.56 2,620.1K
12:52 7,031.72 7,031.72 7,016.88 7,018.92 4,542.2K
12:53 7,019.56 7,028.93 7,019.56 7,028.93 2,595.8K
12:54 7,030.20 7,032.63 7,027.72 7,032.63 2,478.3K
12:55 7,031.76 7,033.67 7,027.95 7,033.51 2,416.3K
12:56 7,033.18 7,033.18 7,029.58 7,031.59 3,148.4K
12:57 7,031.46 7,031.46 7,027.08 7,028.23 2,875.3K
12:58 7,026.33 7,029.92 7,026.33 7,029.13 2,287.8K
12:59 7,028.12 7,028.38 7,021.71 7,021.71 2,908.0K
13:00 7,018.65 7,018.65 7,011.59 7,014.69 3,914.2K
13:01 7,014.92 7,014.92 7,011.73 7,013.12 3,115.7K
13:02 7,011.67 7,017.95 7,011.67 7,017.12 2,806.8K
13:03 7,017.41 7,021.40 7,017.41 7,018.22 2,186.9K
13:04 7,020.43 7,024.20 7,020.19 7,023.87 2,070.7K
13:05 7,020.82 7,022.78 7,020.82 7,022.31 1,988.8K
13:06 7,021.92 7,024.71 7,021.92 7,023.10 2,226.0K
13:07 7,022.95 7,028.97 7,022.95 7,028.97 2,326.5K
13:08 7,030.84 7,033.78 7,030.52 7,033.15 2,474.0K
13:09 7,033.35 7,034.27 7,032.13 7,032.75 2,478.9K
13:10 7,033.16 7,035.21 7,032.20 7,035.21 1,661.9K
13:11 7,036.59 7,040.03 7,036.59 7,039.15 1,915.6K
13:12 7,039.48 7,041.52 7,038.92 7,041.52 1,755.8K
13:13 7,041.84 7,041.90 7,038.43 7,039.69 1,768.9K
13:14 7,040.03 7,041.99 7,039.64 7,041.29 1,160.8K
13:15 7,041.89 7,045.92 7,041.89 7,045.03 1,846.2K
13:16 7,045.34 7,046.36 7,045.34 7,046.34 1,817.2K
13:17 7,046.25 7,047.52 7,044.42 7,046.05 1,940.4K
13:18 7,046.39 7,047.68 7,046.25 7,046.25 1,553.2K
13:19 7,046.41 7,046.55 7,043.52 7,044.78 1,683.8K
13:20 7,043.47 7,046.65 7,043.25 7,046.53 1,702.2K
13:21 7,046.73 7,049.57 7,046.73 7,048.27 1,641.9K
13:22 7,048.80 7,048.80 7,047.18 7,048.04 1,198.3K
13:23 7,047.87 7,050.08 7,047.87 7,049.35 1,729.0K
13:24 7,049.34 7,049.98 7,048.65 7,049.21 2,101.6K
13:25 7,048.96 7,049.96 7,047.89 7,047.89 1,711.1K
13:26 7,048.58 7,048.93 7,047.23 7,048.86 1,772.3K
13:27 7,048.91 7,048.91 7,045.50 7,047.44 1,622.6K
13:28 7,048.76 7,050.93 7,048.76 7,049.86 1,519.0K
13:29 7,050.18 7,050.32 7,047.30 7,047.58 1,300.5K
13:30 7,047.18 7,050.39 7,047.18 7,050.43 1,495.6K
13:31 7,049.69 7,049.69 7,047.26 7,047.26 1,970.3K
13:32 7,048.27 7,050.41 7,048.27 7,050.23 3,157.9K
13:33 7,051.55 7,052.19 7,050.42 7,050.86 1,566.5K
13:34 7,051.35 7,051.89 7,049.06 7,049.06 1,421.0K
13:35 7,049.22 7,051.38 7,048.55 7,050.14 1,436.9K
13:36 7,050.09 7,050.44 7,048.45 7,049.00 1,317.4K
13:37 7,049.41 7,051.37 7,049.41 7,050.41 1,302.1K
13:38 7,050.50 7,052.18 7,049.80 7,051.32 1,388.0K
13:39 7,052.56 7,052.56 7,050.02 7,050.82 1,367.9K
13:40 7,050.49 7,051.57 7,050.13 7,050.38 1,475.1K
13:41 7,051.40 7,052.80 7,050.85 7,051.72 1,549.1K
13:42 7,050.34 7,050.34 7,048.07 7,048.99 2,262.8K
13:43 7,049.69 7,052.58 7,049.69 7,051.72 1,705.2K
13:44 7,052.37 7,052.62 7,049.74 7,050.20 1,404.9K
13:45 7,050.20 7,050.20 7,047.05 7,048.68 2,418.6K
13:46 7,047.98 7,048.11 7,044.74 7,044.75 1,988.9K
13:47 7,045.67 7,049.25 7,045.54 7,048.68 1,738.1K
13:48 7,048.45 7,050.27 7,048.38 7,048.59 1,883.8K
13:49 7,048.35 7,049.29 7,047.52 7,047.52 1,319.1K
13:50 7,047.72 7,049.10 7,046.13 7,046.13 1,297.7K
13:51 7,045.92 7,046.32 7,045.10 7,045.10 1,446.4K
13:52 7,044.75 7,046.93 7,044.75 7,046.68 1,422.1K
13:53 7,046.44 7,049.69 7,046.44 7,049.69 1,455.5K
13:54 7,049.56 7,049.56 7,047.07 7,047.41 1,270.9K
13:55 7,047.05 7,047.16 7,041.70 7,041.70 2,118.1K
13:56 7,040.67 7,042.55 7,040.67 7,041.93 1,451.4K
13:57 7,042.21 7,042.38 7,038.68 7,038.68 1,582.4K
13:58 7,038.14 7,038.14 7,034.37 7,036.65 2,382.0K
13:59 7,037.12 7,037.35 7,035.94 7,036.27 1,409.6K
14:00 7,036.15 7,039.22 7,035.04 7,038.45 1,724.0K
14:01 7,038.37 7,038.37 7,034.98 7,034.98 1,760.4K
14:02 7,034.11 7,034.57 7,031.39 7,032.84 2,081.7K
14:03 7,032.02 7,032.78 7,027.79 7,028.76 2,016.1K
14:04 7,028.80 7,030.76 7,027.60 7,029.63 1,613.8K
14:05 7,028.72 7,029.55 7,025.89 7,028.43 1,814.1K
14:06 7,028.34 7,028.83 7,025.30 7,026.13 1,713.7K
14:07 7,025.56 7,025.56 7,024.74 7,025.31 2,132.5K
14:08 7,024.43 7,028.66 7,024.18 7,028.66 1,774.4K
14:09 7,028.14 7,028.14 7,025.59 7,028.04 1,457.2K
14:10 7,028.36 7,028.36 7,022.58 7,023.51 2,264.2K
14:11 7,022.90 7,027.89 7,022.40 7,027.89 1,711.2K
14:12 7,027.49 7,029.69 7,025.58 7,027.18 1,797.5K
14:13 7,028.19 7,030.22 7,026.18 7,026.75 1,523.6K
14:14 7,026.28 7,026.81 7,024.83 7,025.69 1,336.0K
14:15 7,024.89 7,024.89 7,017.68 7,019.57 2,015.8K
14:16 7,018.95 7,019.94 7,006.27 7,006.27 3,257.9K
14:17 6,999.95 7,010.63 6,999.95 7,010.63 4,393.9K
14:18 7,009.85 7,012.11 7,007.92 7,012.14 1,774.2K
14:19 7,010.70 7,018.86 7,010.70 7,018.52 2,575.2K
14:20 7,019.79 7,021.41 7,019.44 7,021.30 1,749.5K
14:21 7,023.47 7,023.47 7,019.55 7,019.55 1,708.0K
14:22 7,018.92 7,025.11 7,018.92 7,022.99 1,893.5K
14:23 7,023.30 7,026.07 7,023.30 7,025.89 1,835.9K
14:24 7,026.08 7,032.14 7,026.08 7,032.14 2,176.4K
14:25 7,033.04 7,034.10 7,031.99 7,034.10 1,923.0K
14:26 7,033.96 7,034.78 7,033.20 7,034.78 1,577.0K
14:27 7,035.11 7,036.48 7,033.81 7,034.24 1,574.3K
14:28 7,033.97 7,034.63 7,032.89 7,034.63 1,386.1K
14:29 7,034.60 7,035.82 7,033.43 7,035.82 1,371.4K
14:30 7,035.99 7,036.27 7,034.64 7,035.36 1,274.9K
14:31 7,035.87 7,037.04 7,035.37 7,035.94 1,681.2K
14:32 7,035.63 7,036.06 7,033.39 7,034.14 1,417.0K
14:33 7,034.69 7,035.27 7,033.16 7,033.79 1,228.6K
14:34 7,033.94 7,039.17 7,033.68 7,038.94 2,535.4K
14:35 7,039.03 7,040.81 7,037.91 7,040.12 1,511.7K
14:36 7,041.57 7,044.63 7,041.57 7,044.63 1,876.7K
14:37 7,045.20 7,045.25 7,033.24 7,037.97 4,874.5K
14:38 7,037.56 7,039.29 7,036.22 7,039.08 1,562.1K
14:39 7,038.54 7,041.05 7,037.54 7,040.92 1,196.2K
14:40 7,041.22 7,041.51 7,038.69 7,039.77 1,224.3K
14:41 7,041.28 7,041.28 7,037.09 7,037.09 1,219.7K
14:42 7,038.23 7,038.23 7,036.17 7,037.46 1,135.4K
14:43 7,037.14 7,038.57 7,037.14 7,037.63 1,258.7K
14:44 7,037.90 7,038.10 7,029.59 7,031.64 2,356.1K
14:45 7,035.39 7,040.56 7,035.39 7,036.95 2,557.3K
14:46 7,037.39 7,039.36 7,037.20 7,039.36 1,276.6K
14:47 7,039.15 7,039.15 7,037.46 7,038.29 1,022.9K
14:48 7,038.21 7,038.98 7,037.07 7,037.68 1,138.4K
14:49 7,036.78 7,037.42 7,035.81 7,036.28 1,306.4K
14:50 7,037.72 7,038.55 7,035.89 7,035.95 1,427.2K
14:51 7,036.00 7,038.84 7,035.41 7,037.64 1,596.5K
14:52 7,037.80 7,038.62 7,037.32 7,037.64 1,555.6K
14:53 7,037.50 7,037.50 7,034.97 7,035.02 1,298.4K
14:54 7,035.23 7,035.87 7,034.03 7,035.62 1,429.2K
14:55 7,035.17 7,039.36 7,034.33 7,039.36 1,666.0K
14:56 7,039.63 7,041.91 7,038.78 7,038.78 1,986.8K
14:57 7,038.00 7,038.00 7,034.22 7,034.81 1,940.1K
14:58 7,034.28 7,034.28 7,031.37 7,031.77 1,691.3K
14:59 7,031.62 7,033.51 7,030.63 7,032.14 1,623.2K
15:00 7,031.33 7,033.25 7,031.33 7,031.41 1,803.1K
15:01 7,032.00 7,033.95 7,031.67 7,033.57 1,538.6K
15:02 7,032.60 7,035.03 7,032.60 7,032.82 1,361.4K
15:03 7,031.95 7,033.30 7,028.10 7,028.41 2,000.0K
15:04 7,028.94 7,029.86 7,027.32 7,028.40 1,694.8K
15:05 7,029.72 7,030.46 7,027.56 7,029.01 1,941.9K
15:06 7,028.71 7,029.42 7,026.40 7,026.51 1,407.6K
15:07 7,025.85 7,025.85 7,024.05 7,025.92 1,792.3K
15:08 7,026.30 7,028.81 7,025.75 7,027.57 1,884.5K
15:09 7,027.87 7,028.19 7,026.39 7,026.39 1,473.3K
15:10 7,026.78 7,030.35 7,026.78 7,027.23 2,105.5K
15:11 7,026.63 7,026.63 7,022.21 7,022.48 2,134.2K
15:12 7,022.41 7,023.93 7,021.27 7,021.27 1,762.3K
15:13 7,021.33 7,022.24 7,013.09 7,013.88 3,176.4K
15:14 7,012.81 7,013.87 7,007.94 7,009.69 2,826.0K
15:15 7,008.78 7,013.43 7,004.38 7,005.32 3,723.9K
15:16 7,003.30 7,003.30 6,992.43 6,992.43 4,413.8K
15:17 6,989.29 6,989.29 6,983.05 6,986.96 5,916.1K
15:18 6,985.57 6,986.50 6,981.54 6,981.92 3,514.2K
15:19 6,979.69 6,982.53 6,973.14 6,982.53 5,530.4K
15:20 6,983.33 6,987.96 6,976.39 6,985.18 4,503.3K
15:21 6,982.69 6,982.78 6,973.83 6,975.59 4,395.1K
15:22 6,977.56 6,979.55 6,973.12 6,977.08 3,467.4K
15:23 6,977.16 6,979.71 6,976.23 6,977.69 3,234.3K
15:24 6,973.60 6,976.05 6,970.76 6,973.14 3,958.6K
15:25 6,973.94 6,976.64 6,971.05 6,976.41 3,458.7K
15:26 6,979.34 6,993.06 6,979.34 6,993.06 3,790.1K
15:27 6,993.89 6,995.49 6,992.14 6,995.02 3,452.8K
15:28 6,994.57 6,994.57 6,986.34 6,987.79 3,029.2K
15:29 6,986.66 6,990.73 6,986.64 6,990.73 2,289.6K
15:30 6,990.60 7,002.88 6,990.60 7,002.11 4,272.5K
15:31 7,000.28 7,003.81 6,998.13 6,998.13 3,340.5K
15:32 6,998.06 6,999.35 6,995.99 6,999.22 2,674.8K
15:33 6,999.73 7,002.38 6,999.59 7,002.23 2,341.8K
15:34 7,000.58 7,002.26 7,000.03 7,002.26 2,482.3K
15:35 7,003.26 7,005.40 7,002.02 7,004.58 3,103.6K
15:36 7,005.99 7,011.14 7,005.99 7,011.14 2,900.8K
15:37 7,011.48 7,019.47 7,011.48 7,016.54 3,480.2K
15:38 7,016.75 7,021.13 7,016.75 7,019.24 2,902.0K
15:39 7,020.09 7,022.38 7,017.63 7,018.49 2,940.5K
15:40 7,020.43 7,021.11 7,013.03 7,016.69 3,757.6K
15:41 7,016.38 7,017.45 7,013.58 7,014.73 2,444.9K
15:42 7,016.14 7,016.14 7,005.97 7,008.83 3,139.3K
15:43 7,010.61 7,010.61 7,006.61 7,009.19 2,816.6K
15:44 7,010.26 7,011.35 7,004.68 7,008.76 3,184.5K
15:45 7,009.31 7,011.50 7,008.22 7,010.85 2,982.4K
15:46 7,011.03 7,011.03 7,005.70 7,007.35 2,891.9K
15:47 7,007.18 7,015.25 7,005.92 7,012.75 3,393.8K
15:48 7,012.43 7,013.60 7,011.33 7,012.13 2,934.6K
15:49 7,012.96 7,014.32 7,010.92 7,014.32 3,210.9K
15:50 7,023.31 7,023.31 7,004.84 7,004.84 7,007.0K
15:51 7,005.25 7,007.42 7,002.10 7,005.75 5,484.1K
15:52 7,003.46 7,005.54 6,999.51 7,003.68 4,526.5K
15:53 7,002.47 7,002.47 6,995.33 6,997.43 5,153.6K
15:54 6,995.82 6,996.00 6,993.12 6,994.52 6,862.5K
15:55 6,995.18 7,000.24 6,993.23 6,998.80 8,327.2K
15:56 6,999.37 7,000.07 6,989.86 6,989.98 8,221.4K
15:57 6,990.78 6,991.77 6,989.13 6,989.86 9,452.7K
15:58 6,990.02 6,990.75 6,987.33 6,988.20 12,823.2K
15:59 6,990.84 6,997.06 6,988.17 6,994.70 179,667.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available