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 7,097.23 7,118.76 7,097.23 7,118.76 37,757.8K
09:31 7,120.56 7,126.17 7,119.08 7,123.73 7,679.2K
09:32 7,123.63 7,127.39 7,118.54 7,120.07 6,215.1K
09:33 7,120.60 7,122.39 7,116.85 7,122.39 5,541.1K
09:34 7,124.53 7,124.53 7,117.98 7,119.97 4,635.2K
09:35 7,118.93 7,121.23 7,111.25 7,119.43 6,008.0K
09:36 7,116.56 7,117.08 7,111.76 7,114.85 4,625.5K
09:37 7,117.56 7,119.87 7,116.03 7,116.03 3,909.9K
09:38 7,117.26 7,118.87 7,116.28 7,117.56 3,615.4K
09:39 7,117.10 7,125.31 7,116.42 7,124.04 4,049.6K
09:40 7,124.89 7,126.54 7,119.90 7,119.90 4,155.1K
09:41 7,120.78 7,122.91 7,116.07 7,118.58 3,401.7K
09:42 7,118.21 7,118.21 7,114.03 7,114.54 3,088.2K
09:43 7,115.47 7,115.63 7,111.33 7,115.63 3,663.1K
09:44 7,116.73 7,119.73 7,115.91 7,116.19 4,359.0K
09:45 7,117.54 7,125.35 7,117.00 7,121.73 4,495.0K
09:46 7,122.99 7,122.99 7,115.90 7,116.59 3,899.2K
09:47 7,116.69 7,118.70 7,110.35 7,110.35 4,626.8K
09:48 7,111.56 7,112.57 7,110.24 7,112.24 3,469.8K
09:49 7,112.19 7,124.35 7,112.01 7,124.38 5,931.2K
09:50 7,124.46 7,125.39 7,122.68 7,124.48 3,444.7K
09:51 7,125.48 7,125.48 7,120.97 7,120.97 3,336.3K
09:52 7,120.70 7,125.22 7,118.31 7,123.62 3,732.3K
09:53 7,124.06 7,134.26 7,123.40 7,134.26 4,765.9K
09:54 7,135.71 7,136.90 7,130.08 7,132.00 3,602.8K
09:55 7,132.30 7,141.38 7,132.30 7,141.04 3,785.3K
09:56 7,142.10 7,145.18 7,141.01 7,145.18 3,903.7K
09:57 7,146.82 7,146.87 7,142.94 7,143.44 3,367.9K
09:58 7,142.00 7,142.70 7,137.22 7,139.44 4,444.9K
09:59 7,140.03 7,143.35 7,140.03 7,142.26 3,863.8K
10:00 7,149.58 7,153.47 7,149.58 7,151.28 4,833.9K
10:01 7,150.88 7,152.36 7,149.91 7,151.85 3,437.4K
10:02 7,152.40 7,152.40 7,149.20 7,151.74 3,136.8K
10:03 7,151.41 7,151.41 7,146.82 7,146.82 3,013.7K
10:04 7,146.72 7,147.54 7,144.13 7,147.30 3,076.0K
10:05 7,149.44 7,149.44 7,146.58 7,147.82 3,723.6K
10:06 7,148.90 7,148.90 7,142.38 7,145.40 3,335.8K
10:07 7,147.79 7,147.79 7,144.11 7,144.11 2,896.8K
10:08 7,142.57 7,143.77 7,140.40 7,140.40 2,810.4K
10:09 7,140.93 7,142.20 7,138.14 7,138.14 3,156.4K
10:10 7,137.84 7,143.58 7,137.84 7,143.58 2,938.7K
10:11 7,143.22 7,145.63 7,142.23 7,145.63 2,370.1K
10:12 7,145.73 7,151.45 7,145.73 7,150.44 3,934.4K
10:13 7,150.88 7,151.04 7,147.71 7,148.18 3,292.0K
10:14 7,148.67 7,150.35 7,148.38 7,150.35 2,797.2K
10:15 7,150.03 7,150.03 7,146.13 7,148.72 2,783.5K
10:16 7,148.70 7,150.17 7,147.52 7,147.51 2,862.1K
10:17 7,148.84 7,149.17 7,148.24 7,148.33 2,795.4K
10:18 7,149.33 7,149.77 7,147.45 7,148.91 2,693.4K
10:19 7,149.86 7,150.01 7,148.34 7,149.31 3,490.6K
10:20 7,149.99 7,150.24 7,148.94 7,149.28 3,531.2K
10:21 7,150.20 7,151.27 7,149.77 7,150.94 3,225.3K
10:22 7,151.15 7,151.15 7,145.62 7,145.62 3,271.1K
10:23 7,146.97 7,148.34 7,146.32 7,148.34 2,601.1K
10:24 7,148.71 7,153.73 7,148.71 7,152.18 3,557.1K
10:25 7,153.02 7,153.02 7,149.69 7,150.42 3,036.2K
10:26 7,151.02 7,151.48 7,149.39 7,151.41 2,398.6K
10:27 7,151.30 7,152.18 7,150.20 7,152.18 2,627.9K
10:28 7,152.96 7,156.54 7,152.96 7,156.54 2,536.8K
10:29 7,157.15 7,157.15 7,156.23 7,157.16 2,899.3K
10:30 7,157.00 7,157.66 7,155.43 7,157.14 2,890.5K
10:31 7,158.38 7,158.58 7,156.47 7,157.92 2,608.9K
10:32 7,157.89 7,159.72 7,157.66 7,159.73 2,742.1K
10:33 7,159.72 7,161.11 7,159.32 7,161.11 2,642.2K
10:34 7,161.23 7,161.23 7,159.83 7,160.77 3,127.4K
10:35 7,162.31 7,163.26 7,161.24 7,161.66 3,574.0K
10:36 7,162.02 7,162.05 7,157.98 7,158.51 2,740.8K
10:37 7,159.02 7,160.60 7,156.34 7,156.44 2,693.7K
10:38 7,157.53 7,158.69 7,155.83 7,156.03 2,467.0K
10:39 7,158.07 7,159.25 7,157.71 7,158.70 2,440.9K
10:40 7,159.11 7,160.06 7,156.10 7,156.10 2,257.5K
10:41 7,156.48 7,158.41 7,155.88 7,158.41 3,225.2K
10:42 7,158.60 7,158.60 7,154.53 7,156.29 2,750.1K
10:43 7,156.12 7,157.05 7,155.06 7,157.10 3,313.0K
10:44 7,158.28 7,159.28 7,157.25 7,158.72 3,172.7K
10:45 7,158.52 7,158.77 7,157.65 7,158.72 2,268.0K
10:46 7,159.08 7,159.08 7,156.56 7,156.81 2,882.4K
10:47 7,156.96 7,156.96 7,154.61 7,154.61 2,876.5K
10:48 7,155.39 7,156.34 7,154.27 7,155.93 2,883.8K
10:49 7,155.59 7,156.11 7,153.86 7,154.26 2,165.5K
10:50 7,153.82 7,154.53 7,152.14 7,152.38 2,893.6K
10:51 7,152.03 7,153.32 7,151.13 7,153.32 3,242.9K
10:52 7,154.12 7,155.77 7,153.57 7,155.77 2,842.3K
10:53 7,155.53 7,158.07 7,155.53 7,157.20 2,272.4K
10:54 7,157.49 7,157.49 7,154.94 7,155.78 2,470.8K
10:55 7,156.92 7,157.68 7,156.09 7,156.51 2,671.7K
10:56 7,155.89 7,156.88 7,154.21 7,154.76 2,634.3K
10:57 7,155.96 7,156.63 7,155.13 7,156.35 2,304.1K
10:58 7,157.04 7,157.04 7,154.53 7,155.45 2,804.7K
10:59 7,156.77 7,158.42 7,155.00 7,158.42 2,986.6K
11:00 7,158.52 7,160.07 7,158.52 7,159.53 2,885.6K
11:01 7,160.38 7,163.43 7,160.38 7,163.32 2,971.5K
11:02 7,163.81 7,164.11 7,161.69 7,164.11 3,027.3K
11:03 7,164.01 7,164.01 7,160.12 7,160.12 3,550.7K
11:04 7,158.67 7,164.06 7,158.67 7,164.06 8,699.1K
11:05 7,164.58 7,167.04 7,162.83 7,162.83 5,004.4K
11:06 7,164.15 7,167.08 7,164.15 7,166.11 3,196.0K
11:07 7,166.05 7,168.15 7,165.40 7,168.15 3,737.2K
11:08 7,167.57 7,168.38 7,166.72 7,168.10 3,334.9K
11:09 7,167.48 7,169.42 7,167.48 7,168.47 3,122.5K
11:10 7,168.61 7,170.36 7,168.61 7,170.25 3,317.6K
11:11 7,170.51 7,172.30 7,168.82 7,169.77 5,639.9K
11:12 7,169.25 7,169.25 7,166.15 7,166.84 3,532.5K
11:13 7,166.85 7,168.42 7,166.31 7,168.42 2,921.6K
11:14 7,168.09 7,168.68 7,166.49 7,168.68 2,917.0K
11:15 7,169.10 7,171.37 7,169.10 7,170.56 3,597.7K
11:16 7,169.85 7,169.85 7,168.11 7,168.77 2,702.4K
11:17 7,168.99 7,172.69 7,168.99 7,172.34 2,442.2K
11:18 7,172.93 7,175.09 7,172.46 7,173.97 2,330.4K
11:19 7,174.49 7,174.93 7,173.49 7,173.90 2,311.9K
11:20 7,173.18 7,173.31 7,171.04 7,171.60 2,993.1K
11:21 7,171.61 7,173.66 7,171.61 7,173.66 2,509.1K
11:22 7,173.57 7,174.13 7,170.23 7,170.23 2,435.8K
11:23 7,169.66 7,170.36 7,168.71 7,169.09 2,238.1K
11:24 7,169.41 7,173.89 7,169.18 7,173.89 2,589.6K
11:25 7,173.89 7,174.54 7,171.03 7,171.63 2,600.5K
11:26 7,171.89 7,172.43 7,163.28 7,163.50 2,994.8K
11:27 7,162.60 7,163.90 7,159.84 7,159.84 2,418.4K
11:28 7,160.29 7,162.18 7,160.29 7,162.03 2,303.9K
11:29 7,161.21 7,162.41 7,160.46 7,160.66 2,345.5K
11:30 7,160.95 7,164.42 7,160.74 7,164.42 2,650.6K
11:31 7,165.37 7,166.36 7,162.32 7,163.36 2,655.2K
11:32 7,163.53 7,163.53 7,160.33 7,161.85 1,972.5K
11:33 7,161.45 7,163.02 7,160.93 7,162.64 1,918.6K
11:34 7,163.06 7,165.98 7,163.06 7,165.96 1,958.3K
11:35 7,165.88 7,165.88 7,161.88 7,162.14 1,951.1K
11:36 7,162.16 7,165.42 7,161.71 7,165.42 2,384.3K
11:37 7,165.13 7,167.01 7,165.13 7,165.54 2,548.4K
11:38 7,167.00 7,167.59 7,164.86 7,166.76 1,971.0K
11:39 7,166.74 7,166.74 7,163.78 7,163.78 1,487.1K
11:40 7,164.05 7,165.48 7,163.55 7,164.41 2,202.9K
11:41 7,164.81 7,165.31 7,163.63 7,164.72 1,886.6K
11:42 7,163.74 7,163.74 7,161.43 7,162.78 1,674.2K
11:43 7,163.15 7,163.98 7,162.25 7,163.81 1,747.5K
11:44 7,163.37 7,164.29 7,162.94 7,163.57 1,828.8K
11:45 7,163.50 7,165.45 7,163.31 7,163.95 1,832.1K
11:46 7,164.47 7,167.52 7,164.27 7,167.23 2,910.0K
11:47 7,167.70 7,167.70 7,165.71 7,166.74 1,620.8K
11:48 7,166.93 7,167.43 7,165.80 7,165.82 1,342.5K
11:49 7,165.78 7,166.71 7,165.15 7,166.71 1,513.1K
11:50 7,166.63 7,166.63 7,164.42 7,165.67 1,866.9K
11:51 7,165.66 7,165.66 7,163.63 7,163.63 2,032.0K
11:52 7,163.37 7,163.37 7,161.53 7,162.20 1,661.1K
11:53 7,162.70 7,162.70 7,160.81 7,162.10 1,544.3K
11:54 7,161.33 7,161.98 7,159.92 7,159.92 1,719.6K
11:55 7,159.50 7,161.39 7,159.50 7,160.00 1,506.8K
11:56 7,159.68 7,160.77 7,155.62 7,156.59 3,564.6K
11:57 7,156.25 7,157.58 7,155.64 7,157.00 1,869.9K
11:58 7,156.80 7,159.89 7,156.80 7,159.59 1,689.9K
11:59 7,159.57 7,160.61 7,158.51 7,158.51 2,082.1K
12:00 7,158.37 7,163.23 7,158.37 7,163.23 1,853.4K
12:01 7,163.23 7,163.23 7,159.01 7,159.01 1,535.3K
12:02 7,158.00 7,158.00 7,156.99 7,157.21 1,337.3K
12:03 7,157.14 7,157.30 7,155.87 7,156.25 1,291.1K
12:04 7,156.22 7,159.17 7,156.13 7,159.17 1,594.4K
12:05 7,159.47 7,159.47 7,157.42 7,158.06 1,412.8K
12:06 7,159.02 7,160.50 7,158.81 7,159.56 1,235.9K
12:07 7,159.53 7,159.85 7,157.28 7,159.85 1,718.6K
12:08 7,160.22 7,161.16 7,159.87 7,160.38 1,351.3K
12:09 7,161.12 7,161.55 7,160.19 7,161.46 1,399.7K
12:10 7,161.63 7,161.79 7,160.56 7,161.74 1,436.0K
12:11 7,161.86 7,162.98 7,161.80 7,163.02 1,323.9K
12:12 7,163.67 7,165.02 7,163.67 7,164.80 1,572.7K
12:13 7,165.06 7,166.75 7,165.06 7,165.43 1,579.0K
12:14 7,164.95 7,165.15 7,164.15 7,164.76 2,095.2K
12:15 7,164.96 7,164.96 7,163.29 7,164.73 1,507.7K
12:16 7,164.88 7,167.18 7,164.88 7,166.99 1,332.4K
12:17 7,166.57 7,168.56 7,166.57 7,168.47 1,679.5K
12:18 7,168.14 7,169.12 7,167.99 7,168.60 1,319.0K
12:19 7,167.94 7,167.94 7,166.14 7,166.09 1,257.7K
12:20 7,165.47 7,165.90 7,164.93 7,164.94 1,334.1K
12:21 7,164.70 7,164.97 7,164.49 7,164.85 1,057.9K
12:22 7,164.93 7,166.21 7,164.44 7,164.44 1,650.3K
12:23 7,164.04 7,165.21 7,163.55 7,163.55 1,525.4K
12:24 7,162.87 7,162.87 7,158.57 7,159.35 1,578.3K
12:25 7,159.62 7,160.59 7,158.00 7,158.12 1,470.0K
12:26 7,158.30 7,158.30 7,157.06 7,157.27 1,338.0K
12:27 7,157.33 7,158.33 7,157.33 7,157.76 1,296.3K
12:28 7,157.19 7,159.27 7,156.72 7,158.98 1,422.9K
12:29 7,159.11 7,159.11 7,157.05 7,157.10 1,353.6K
12:30 7,157.78 7,158.52 7,157.61 7,158.52 1,616.1K
12:31 7,157.81 7,157.89 7,156.71 7,157.64 1,473.8K
12:32 7,157.44 7,159.34 7,156.77 7,159.34 1,381.8K
12:33 7,159.13 7,159.40 7,158.68 7,159.06 1,358.1K
12:34 7,158.92 7,160.08 7,157.87 7,158.01 1,256.5K
12:35 7,157.88 7,157.88 7,155.61 7,155.61 1,142.0K
12:36 7,155.52 7,157.90 7,154.78 7,157.76 1,657.6K
12:37 7,157.92 7,159.51 7,156.62 7,156.93 1,597.7K
12:38 7,156.94 7,156.98 7,155.80 7,156.11 1,417.5K
12:39 7,156.48 7,157.43 7,156.10 7,156.62 1,248.3K
12:40 7,156.60 7,156.60 7,153.10 7,153.10 1,418.5K
12:41 7,152.90 7,154.69 7,152.13 7,152.13 1,507.7K
12:42 7,152.47 7,154.10 7,150.88 7,154.10 1,991.5K
12:43 7,154.31 7,154.83 7,152.98 7,154.83 1,642.0K
12:44 7,154.15 7,154.15 7,151.32 7,152.19 1,487.9K
12:45 7,151.70 7,151.77 7,150.48 7,151.31 1,416.9K
12:46 7,151.28 7,153.51 7,150.51 7,153.45 1,705.9K
12:47 7,153.47 7,156.58 7,153.38 7,156.51 1,756.8K
12:48 7,155.74 7,155.92 7,155.23 7,155.26 1,226.5K
12:49 7,155.70 7,155.70 7,154.71 7,154.71 1,012.8K
12:50 7,154.55 7,155.36 7,153.72 7,155.36 1,359.5K
12:51 7,155.58 7,158.38 7,155.32 7,158.38 1,277.1K
12:52 7,158.48 7,160.20 7,158.19 7,160.11 2,668.1K
12:53 7,160.38 7,162.29 7,160.38 7,161.84 1,978.1K
12:54 7,160.91 7,160.99 7,159.13 7,159.94 1,204.6K
12:55 7,160.27 7,160.50 7,159.44 7,160.40 1,201.5K
12:56 7,160.11 7,160.48 7,159.17 7,159.65 1,228.7K
12:57 7,159.84 7,159.84 7,158.36 7,158.41 1,182.7K
12:58 7,158.27 7,159.25 7,157.46 7,157.46 1,200.6K
12:59 7,156.33 7,156.58 7,154.76 7,156.55 1,455.6K
13:00 7,156.42 7,158.25 7,155.71 7,158.21 1,077.1K
13:01 7,157.82 7,157.82 7,155.80 7,156.41 1,177.4K
13:02 7,156.57 7,157.85 7,155.75 7,155.99 1,726.5K
13:03 7,156.15 7,156.48 7,155.94 7,155.94 1,029.3K
13:04 7,155.63 7,156.88 7,155.63 7,156.88 1,169.7K
13:05 7,157.60 7,157.82 7,154.54 7,155.13 1,607.0K
13:06 7,155.46 7,155.46 7,154.29 7,154.34 1,388.0K
13:07 7,155.27 7,156.47 7,155.27 7,155.46 1,315.8K
13:08 7,155.48 7,155.80 7,153.93 7,154.47 1,455.6K
13:09 7,154.64 7,156.64 7,154.16 7,156.64 1,209.5K
13:10 7,156.89 7,157.15 7,156.12 7,156.08 1,320.6K
13:11 7,156.27 7,157.70 7,156.21 7,157.01 1,394.9K
13:12 7,156.70 7,156.70 7,154.73 7,154.73 1,542.1K
13:13 7,154.85 7,156.04 7,154.14 7,156.04 1,647.1K
13:14 7,156.11 7,156.27 7,154.72 7,154.94 1,905.0K
13:15 7,154.44 7,155.05 7,153.26 7,153.88 1,387.7K
13:16 7,154.16 7,157.72 7,154.16 7,157.72 1,843.8K
13:17 7,157.89 7,157.89 7,156.92 7,157.21 1,076.8K
13:18 7,157.48 7,157.48 7,155.26 7,157.11 1,508.9K
13:19 7,157.66 7,159.67 7,157.66 7,159.67 1,417.9K
13:20 7,159.74 7,163.72 7,159.51 7,161.47 1,862.5K
13:21 7,161.67 7,163.13 7,161.67 7,162.49 1,640.4K
13:22 7,162.18 7,162.51 7,161.87 7,161.96 1,187.3K
13:23 7,161.19 7,161.81 7,160.54 7,161.81 1,547.7K
13:24 7,162.08 7,163.18 7,161.30 7,162.43 1,561.4K
13:25 7,161.86 7,165.85 7,161.77 7,165.85 1,707.3K
13:26 7,165.79 7,166.07 7,163.32 7,163.32 1,441.2K
13:27 7,163.19 7,164.19 7,161.63 7,164.19 1,340.9K
13:28 7,164.55 7,169.66 7,164.55 7,169.07 2,248.7K
13:29 7,169.19 7,169.19 7,167.12 7,167.05 1,510.1K
13:30 7,167.31 7,170.30 7,167.31 7,170.30 1,731.0K
13:31 7,170.58 7,170.58 7,166.24 7,167.99 2,183.0K
13:32 7,168.33 7,168.33 7,165.67 7,165.67 1,603.6K
13:33 7,166.26 7,166.75 7,164.28 7,164.28 1,245.6K
13:34 7,164.02 7,165.56 7,164.02 7,165.56 2,245.9K
13:35 7,165.99 7,167.04 7,163.31 7,163.84 1,562.7K
13:36 7,163.72 7,165.58 7,163.57 7,165.31 1,406.0K
13:37 7,165.14 7,165.78 7,164.13 7,165.11 1,089.2K
13:38 7,165.48 7,165.48 7,163.94 7,164.55 1,386.2K
13:39 7,165.07 7,165.07 7,163.05 7,163.59 1,277.2K
13:40 7,162.85 7,164.97 7,162.85 7,164.97 1,128.4K
13:41 7,165.20 7,167.06 7,165.20 7,166.43 1,235.3K
13:42 7,166.85 7,167.45 7,165.89 7,165.89 1,069.4K
13:43 7,165.73 7,166.28 7,162.91 7,162.91 1,290.9K
13:44 7,163.46 7,163.78 7,162.48 7,162.57 1,195.1K
13:45 7,162.33 7,164.56 7,162.33 7,163.82 1,374.0K
13:46 7,164.16 7,164.16 7,161.81 7,163.75 1,600.7K
13:47 7,163.93 7,164.57 7,163.02 7,163.29 1,436.5K
13:48 7,162.54 7,163.98 7,161.98 7,163.98 1,088.4K
13:49 7,163.92 7,165.10 7,163.79 7,163.79 1,128.3K
13:50 7,163.93 7,164.31 7,163.38 7,164.33 1,122.5K
13:51 7,164.32 7,165.26 7,163.61 7,165.26 1,341.8K
13:52 7,164.36 7,164.36 7,161.72 7,161.67 1,608.8K
13:53 7,161.61 7,162.69 7,161.61 7,162.38 1,127.0K
13:54 7,162.38 7,163.05 7,160.20 7,160.20 1,362.6K
13:55 7,159.24 7,159.32 7,156.89 7,157.97 1,866.3K
13:56 7,157.85 7,158.76 7,157.78 7,158.28 1,091.2K
13:57 7,157.87 7,157.98 7,155.21 7,155.21 1,370.6K
13:58 7,155.20 7,155.97 7,154.60 7,154.87 1,416.0K
13:59 7,154.14 7,156.65 7,154.14 7,156.44 1,458.7K
14:00 7,156.95 7,157.93 7,156.57 7,157.53 1,358.1K
14:01 7,157.35 7,161.17 7,157.35 7,161.17 1,815.3K
14:02 7,160.60 7,160.60 7,158.85 7,158.85 1,095.0K
14:03 7,159.05 7,160.71 7,158.78 7,160.71 1,128.6K
14:04 7,160.31 7,160.91 7,159.73 7,160.16 1,261.6K
14:05 7,160.19 7,161.33 7,160.11 7,160.09 1,370.3K
14:06 7,160.90 7,161.71 7,160.49 7,160.85 1,220.4K
14:07 7,160.55 7,160.55 7,159.06 7,159.65 1,127.2K
14:08 7,159.69 7,159.99 7,158.75 7,158.84 877.6K
14:09 7,158.25 7,158.25 7,157.52 7,157.83 1,366.5K
14:10 7,157.59 7,158.47 7,157.10 7,158.47 1,188.6K
14:11 7,157.89 7,158.01 7,155.92 7,156.10 1,359.2K
14:12 7,156.22 7,157.93 7,155.70 7,157.12 1,365.9K
14:13 7,156.63 7,157.93 7,156.63 7,157.36 1,215.5K
14:14 7,156.92 7,158.16 7,156.92 7,158.09 1,711.5K
14:15 7,158.19 7,158.93 7,157.93 7,158.86 1,276.2K
14:16 7,160.23 7,160.28 7,158.78 7,158.75 1,738.5K
14:17 7,158.83 7,158.97 7,158.13 7,158.53 1,288.4K
14:18 7,158.39 7,159.09 7,157.76 7,157.79 1,313.3K
14:19 7,156.97 7,157.83 7,156.44 7,157.81 1,364.5K
14:20 7,157.44 7,157.93 7,154.52 7,154.52 1,512.1K
14:21 7,154.40 7,155.90 7,154.06 7,155.64 1,369.3K
14:22 7,155.93 7,157.29 7,155.93 7,157.29 1,345.5K
14:23 7,157.27 7,158.94 7,156.72 7,158.88 1,516.4K
14:24 7,158.90 7,160.24 7,158.90 7,160.24 1,241.6K
14:25 7,160.09 7,160.69 7,158.08 7,158.08 1,281.0K
14:26 7,157.28 7,157.65 7,156.67 7,157.32 1,227.6K
14:27 7,157.42 7,158.03 7,157.19 7,157.54 1,673.7K
14:28 7,157.76 7,159.06 7,157.76 7,158.73 1,036.5K
14:29 7,158.76 7,158.76 7,157.40 7,157.67 1,153.8K
14:30 7,157.97 7,158.28 7,155.00 7,155.00 1,430.3K
14:31 7,154.61 7,155.90 7,153.68 7,153.67 1,333.0K
14:32 7,153.58 7,153.66 7,152.79 7,153.35 1,295.8K
14:33 7,153.30 7,154.38 7,152.78 7,154.33 1,218.0K
14:34 7,154.37 7,154.68 7,153.78 7,154.43 1,480.3K
14:35 7,154.47 7,154.47 7,152.80 7,152.89 1,267.6K
14:36 7,152.10 7,154.04 7,152.10 7,153.68 1,500.2K
14:37 7,153.70 7,153.70 7,152.70 7,152.93 1,181.8K
14:38 7,152.91 7,154.63 7,152.91 7,153.55 1,531.2K
14:39 7,153.06 7,153.27 7,152.29 7,152.65 1,129.7K
14:40 7,152.69 7,152.84 7,151.09 7,152.58 1,234.7K
14:41 7,152.85 7,153.89 7,152.85 7,153.93 1,147.0K
14:42 7,154.22 7,154.22 7,152.90 7,152.90 1,068.5K
14:43 7,152.96 7,153.46 7,152.75 7,152.98 935.6K
14:44 7,153.01 7,153.15 7,152.09 7,152.20 952.9K
14:45 7,151.91 7,151.91 7,148.57 7,149.92 1,636.2K
14:46 7,150.23 7,150.96 7,149.77 7,149.96 1,269.6K
14:47 7,149.41 7,149.41 7,148.67 7,149.33 1,101.9K
14:48 7,149.07 7,149.07 7,148.08 7,148.31 1,215.7K
14:49 7,148.11 7,148.11 7,146.61 7,146.61 1,852.7K
14:50 7,145.94 7,148.31 7,145.83 7,147.29 1,891.8K
14:51 7,146.86 7,148.26 7,145.10 7,148.03 1,757.6K
14:52 7,148.23 7,151.01 7,148.23 7,149.80 2,178.7K
14:53 7,149.94 7,152.63 7,149.94 7,152.58 1,861.3K
14:54 7,152.83 7,154.21 7,152.03 7,154.21 1,461.9K
14:55 7,154.69 7,156.10 7,154.69 7,155.34 1,601.3K
14:56 7,155.44 7,158.04 7,155.44 7,156.92 1,394.9K
14:57 7,157.09 7,157.82 7,157.09 7,157.44 1,374.1K
14:58 7,158.02 7,158.02 7,156.69 7,156.87 1,514.3K
14:59 7,156.60 7,157.12 7,155.69 7,155.69 1,498.1K
15:00 7,155.80 7,157.20 7,155.34 7,156.77 1,723.1K
15:01 7,156.08 7,156.08 7,154.77 7,155.38 1,320.3K
15:02 7,155.95 7,155.95 7,155.19 7,155.30 1,553.2K
15:03 7,155.16 7,155.16 7,153.51 7,153.48 1,339.0K
15:04 7,153.23 7,154.85 7,153.23 7,154.85 1,387.4K
15:05 7,154.75 7,154.75 7,153.34 7,153.58 1,413.5K
15:06 7,153.48 7,154.19 7,152.61 7,153.38 1,547.9K
15:07 7,153.64 7,153.64 7,152.94 7,153.10 1,424.0K
15:08 7,153.16 7,153.16 7,151.35 7,151.35 1,648.3K
15:09 7,151.25 7,151.25 7,149.44 7,150.02 1,661.1K
15:10 7,149.40 7,149.40 7,146.93 7,148.08 1,832.0K
15:11 7,147.68 7,147.79 7,146.61 7,147.53 2,033.4K
15:12 7,147.37 7,147.37 7,146.39 7,147.39 1,564.6K
15:13 7,147.99 7,153.59 7,147.90 7,153.59 2,231.3K
15:14 7,153.96 7,153.96 7,150.72 7,150.72 1,698.0K
15:15 7,151.34 7,151.34 7,150.42 7,150.88 1,516.3K
15:16 7,151.03 7,155.87 7,151.03 7,155.52 1,984.7K
15:17 7,155.45 7,155.45 7,151.80 7,151.82 1,906.4K
15:18 7,151.70 7,152.51 7,151.38 7,151.95 1,448.8K
15:19 7,151.94 7,152.30 7,151.68 7,151.79 1,591.1K
15:20 7,150.41 7,150.83 7,149.80 7,149.80 1,946.4K
15:21 7,149.73 7,160.22 7,148.78 7,159.13 5,046.3K
15:22 7,159.38 7,160.88 7,158.05 7,160.15 2,118.1K
15:23 7,160.94 7,161.31 7,159.90 7,160.48 2,103.9K
15:24 7,160.52 7,160.52 7,157.44 7,158.50 1,792.5K
15:25 7,158.51 7,158.51 7,156.89 7,158.32 1,520.3K
15:26 7,158.43 7,160.07 7,158.43 7,158.88 2,099.4K
15:27 7,159.28 7,160.81 7,158.58 7,158.58 3,129.7K
15:28 7,158.50 7,159.53 7,158.22 7,159.14 1,665.7K
15:29 7,159.30 7,159.30 7,157.90 7,158.01 1,540.6K
15:30 7,158.49 7,158.71 7,157.47 7,157.47 2,290.8K
15:31 7,156.22 7,156.66 7,154.61 7,154.96 2,592.9K
15:32 7,155.01 7,155.01 7,152.69 7,154.03 2,509.2K
15:33 7,153.71 7,154.84 7,153.71 7,154.49 1,852.5K
15:34 7,154.25 7,154.25 7,153.72 7,153.83 1,511.4K
15:35 7,153.27 7,155.25 7,152.90 7,154.27 1,814.0K
15:36 7,153.31 7,155.80 7,153.31 7,155.82 2,295.9K
15:37 7,155.46 7,156.44 7,153.80 7,154.13 2,017.8K
15:38 7,154.09 7,154.78 7,153.72 7,153.80 1,791.6K
15:39 7,153.76 7,154.25 7,152.23 7,153.00 2,121.2K
15:40 7,153.15 7,154.36 7,153.01 7,154.36 2,162.4K
15:41 7,154.31 7,156.17 7,153.71 7,155.89 2,209.2K
15:42 7,155.72 7,155.72 7,153.54 7,153.78 1,791.2K
15:43 7,153.28 7,153.28 7,151.81 7,152.75 1,946.2K
15:44 7,153.15 7,154.63 7,152.10 7,154.63 1,943.9K
15:45 7,154.72 7,158.41 7,154.72 7,158.42 2,775.7K
15:46 7,158.22 7,158.22 7,155.92 7,157.02 3,020.9K
15:47 7,156.57 7,156.80 7,155.75 7,156.72 2,350.8K
15:48 7,156.63 7,158.11 7,155.01 7,158.11 2,783.5K
15:49 7,158.29 7,159.08 7,157.51 7,158.49 3,044.3K
15:50 7,155.26 7,155.26 7,151.31 7,151.54 4,794.9K
15:51 7,150.75 7,151.43 7,148.12 7,148.14 4,169.1K
15:52 7,148.15 7,150.16 7,148.13 7,149.19 3,942.4K
15:53 7,148.92 7,148.95 7,145.73 7,146.37 4,375.5K
15:54 7,145.16 7,155.52 7,145.16 7,151.06 6,648.6K
15:55 7,158.04 7,158.04 7,153.41 7,154.84 7,489.6K
15:56 7,154.23 7,155.66 7,153.90 7,154.46 6,264.1K
15:57 7,153.10 7,153.10 7,150.23 7,150.68 9,141.5K
15:58 7,149.87 7,150.10 7,147.75 7,148.15 12,539.7K
15:59 7,147.07 7,159.57 7,146.52 7,159.60 181,307.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available