DJ Technology

DJUSTC
🏛️ usa →
8,546.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,788.34 7,805.54 7,788.00 7,803.17 37,727.5K
09:31 7,802.23 7,802.85 7,785.91 7,785.91 9,058.6K
09:32 7,785.93 7,788.73 7,780.04 7,783.03 8,010.8K
09:33 7,780.56 7,786.24 7,780.56 7,785.18 6,784.2K
09:34 7,786.32 7,797.02 7,786.10 7,797.02 6,690.0K
09:35 7,795.78 7,796.39 7,790.91 7,791.02 7,430.6K
09:36 7,789.90 7,789.90 7,785.64 7,785.58 5,767.3K
09:37 7,784.97 7,787.31 7,784.97 7,785.24 6,281.0K
09:38 7,786.88 7,788.47 7,780.05 7,785.17 6,123.3K
09:39 7,784.56 7,785.95 7,779.63 7,780.35 5,384.1K
09:40 7,781.42 7,782.00 7,773.36 7,773.57 5,543.3K
09:41 7,773.03 7,778.37 7,773.03 7,778.37 5,249.3K
09:42 7,777.44 7,777.58 7,773.53 7,775.77 4,368.3K
09:43 7,775.06 7,781.53 7,775.06 7,781.53 4,094.6K
09:44 7,783.06 7,784.55 7,779.89 7,781.04 4,008.2K
09:45 7,781.89 7,786.23 7,780.77 7,784.51 3,964.7K
09:46 7,784.87 7,787.70 7,784.87 7,785.05 4,555.7K
09:47 7,785.61 7,791.77 7,783.21 7,791.77 4,188.5K
09:48 7,791.96 7,793.43 7,789.77 7,791.72 3,874.7K
09:49 7,791.56 7,791.56 7,787.96 7,788.02 3,821.6K
09:50 7,786.87 7,786.97 7,780.71 7,780.88 3,963.5K
09:51 7,779.43 7,780.20 7,778.52 7,778.52 4,938.5K
09:52 7,776.83 7,776.83 7,773.23 7,773.22 4,204.6K
09:53 7,771.79 7,775.66 7,770.49 7,770.49 3,094.6K
09:54 7,766.04 7,766.04 7,761.17 7,762.80 4,584.1K
09:55 7,762.59 7,764.09 7,762.04 7,763.28 3,771.4K
09:56 7,762.80 7,766.73 7,762.80 7,766.73 3,743.8K
09:57 7,767.11 7,771.63 7,767.11 7,770.96 4,077.4K
09:58 7,770.98 7,770.98 7,764.88 7,766.39 3,538.0K
09:59 7,766.40 7,768.27 7,766.06 7,767.72 2,884.5K
10:00 7,767.43 7,767.43 7,762.31 7,764.19 3,799.8K
10:01 7,763.94 7,764.11 7,760.65 7,761.08 4,307.8K
10:02 7,758.49 7,758.49 7,752.94 7,756.35 3,856.5K
10:03 7,757.83 7,758.26 7,755.48 7,755.75 3,283.2K
10:04 7,757.00 7,760.18 7,755.51 7,757.44 3,647.2K
10:05 7,757.62 7,763.90 7,757.62 7,763.90 3,737.7K
10:06 7,764.90 7,767.83 7,764.90 7,767.71 3,994.5K
10:07 7,765.73 7,769.48 7,765.13 7,768.81 3,255.1K
10:08 7,769.28 7,769.28 7,766.33 7,767.80 3,319.1K
10:09 7,767.07 7,767.07 7,753.13 7,753.13 4,339.4K
10:10 7,752.69 7,757.94 7,751.67 7,757.28 3,756.1K
10:11 7,756.54 7,758.18 7,754.30 7,757.58 3,955.2K
10:12 7,756.78 7,756.78 7,746.82 7,746.89 3,741.7K
10:13 7,745.33 7,745.33 7,739.34 7,741.22 3,655.5K
10:14 7,740.83 7,745.07 7,739.88 7,744.94 3,696.2K
10:15 7,745.14 7,750.70 7,745.14 7,750.30 3,224.7K
10:16 7,750.42 7,750.42 7,746.21 7,747.33 3,405.0K
10:17 7,746.50 7,747.39 7,742.43 7,742.43 3,282.9K
10:18 7,742.10 7,755.38 7,742.10 7,755.38 3,010.8K
10:19 7,756.00 7,759.20 7,756.00 7,757.63 2,840.6K
10:20 7,759.02 7,759.11 7,756.44 7,758.58 2,741.2K
10:21 7,758.22 7,760.29 7,757.53 7,757.51 2,945.9K
10:22 7,756.98 7,758.24 7,754.60 7,758.24 3,422.8K
10:23 7,758.09 7,760.59 7,757.67 7,759.92 3,108.1K
10:24 7,757.32 7,761.78 7,757.32 7,761.78 2,956.6K
10:25 7,760.96 7,765.25 7,760.00 7,765.25 2,737.2K
10:26 7,765.03 7,765.43 7,763.95 7,764.36 2,633.7K
10:27 7,763.56 7,763.87 7,761.31 7,763.62 2,489.2K
10:28 7,763.68 7,765.61 7,760.97 7,760.97 2,487.6K
10:29 7,760.32 7,761.76 7,759.23 7,761.44 2,561.2K
10:30 7,761.44 7,762.75 7,761.44 7,762.60 2,348.6K
10:31 7,762.82 7,763.41 7,761.02 7,763.39 2,570.0K
10:32 7,763.65 7,764.39 7,761.93 7,762.68 2,393.8K
10:33 7,762.29 7,762.29 7,759.81 7,761.19 2,883.7K
10:34 7,761.16 7,761.28 7,759.91 7,760.05 1,955.7K
10:35 7,760.95 7,763.19 7,760.65 7,763.19 2,192.5K
10:36 7,763.24 7,766.04 7,761.89 7,766.04 2,715.4K
10:37 7,765.69 7,770.82 7,764.83 7,770.82 2,567.6K
10:38 7,771.53 7,772.40 7,770.78 7,770.88 2,588.3K
10:39 7,770.47 7,770.74 7,768.59 7,768.59 2,142.0K
10:40 7,767.49 7,769.50 7,767.28 7,769.50 1,990.2K
10:41 7,769.81 7,771.31 7,769.81 7,771.20 2,153.5K
10:42 7,769.74 7,769.74 7,766.23 7,767.85 2,189.0K
10:43 7,767.94 7,770.57 7,767.80 7,770.57 1,867.4K
10:44 7,770.17 7,770.60 7,768.54 7,768.54 1,581.4K
10:45 7,768.64 7,771.26 7,768.64 7,770.68 2,063.7K
10:46 7,770.45 7,772.48 7,769.98 7,771.02 2,147.6K
10:47 7,772.37 7,773.24 7,772.37 7,772.81 1,916.9K
10:48 7,773.10 7,775.64 7,773.10 7,775.15 2,003.4K
10:49 7,774.68 7,774.93 7,771.83 7,773.39 1,994.7K
10:50 7,773.50 7,778.23 7,773.03 7,776.88 2,020.6K
10:51 7,776.37 7,776.92 7,774.48 7,775.45 1,868.3K
10:52 7,774.82 7,778.18 7,774.82 7,778.18 1,780.2K
10:53 7,778.34 7,778.73 7,777.47 7,778.21 2,238.1K
10:54 7,779.08 7,780.12 7,778.74 7,779.41 2,763.1K
10:55 7,779.54 7,779.54 7,777.53 7,777.53 2,065.0K
10:56 7,777.14 7,779.77 7,777.14 7,779.77 2,496.8K
10:57 7,779.98 7,784.30 7,779.98 7,784.15 2,926.4K
10:58 7,784.89 7,785.58 7,784.36 7,784.46 2,231.5K
10:59 7,783.93 7,783.93 7,780.33 7,780.33 2,099.2K
11:00 7,780.95 7,784.09 7,779.77 7,784.09 2,619.3K
11:01 7,784.96 7,785.25 7,783.01 7,783.63 2,425.8K
11:02 7,783.46 7,784.25 7,783.02 7,783.90 1,821.0K
11:03 7,783.73 7,785.14 7,783.41 7,785.14 2,212.3K
11:04 7,785.07 7,785.07 7,782.64 7,784.37 2,159.0K
11:05 7,784.78 7,785.35 7,783.98 7,785.35 2,366.2K
11:06 7,785.47 7,786.81 7,785.47 7,785.58 1,983.8K
11:07 7,785.47 7,786.00 7,784.65 7,785.25 2,247.6K
11:08 7,785.41 7,785.52 7,783.34 7,783.34 2,126.4K
11:09 7,782.77 7,783.06 7,780.66 7,780.83 1,950.6K
11:10 7,780.72 7,781.50 7,778.53 7,781.24 2,382.0K
11:11 7,780.29 7,781.89 7,779.19 7,780.06 2,383.5K
11:12 7,780.48 7,783.22 7,779.64 7,783.22 1,935.8K
11:13 7,783.89 7,785.92 7,783.89 7,785.92 2,060.3K
11:14 7,786.09 7,788.06 7,786.09 7,787.86 2,312.9K
11:15 7,787.55 7,789.53 7,786.92 7,788.04 2,635.3K
11:16 7,787.10 7,787.42 7,785.44 7,785.84 2,363.6K
11:17 7,786.16 7,786.76 7,784.79 7,784.79 2,258.6K
11:18 7,784.38 7,784.38 7,782.83 7,782.83 1,814.9K
11:19 7,782.07 7,785.09 7,781.83 7,785.09 1,961.6K
11:20 7,784.90 7,786.01 7,783.59 7,786.01 2,198.0K
11:21 7,786.06 7,787.22 7,785.50 7,787.22 1,894.4K
11:22 7,787.42 7,791.65 7,787.42 7,791.64 2,317.1K
11:23 7,791.58 7,792.29 7,791.17 7,792.29 1,944.6K
11:24 7,791.95 7,791.95 7,791.03 7,791.48 1,718.8K
11:25 7,792.02 7,792.87 7,791.69 7,791.67 3,161.8K
11:26 7,790.73 7,790.73 7,787.80 7,790.02 2,081.8K
11:27 7,790.30 7,790.65 7,789.28 7,789.52 1,725.6K
11:28 7,789.79 7,789.79 7,787.14 7,787.14 1,727.4K
11:29 7,786.86 7,787.16 7,785.19 7,787.16 2,212.8K
11:30 7,787.18 7,787.46 7,785.72 7,786.70 1,532.8K
11:31 7,786.38 7,786.38 7,783.68 7,783.68 2,003.8K
11:32 7,782.51 7,783.62 7,782.37 7,782.46 1,911.3K
11:33 7,782.54 7,783.34 7,781.07 7,783.34 1,745.0K
11:34 7,782.82 7,784.85 7,782.82 7,784.94 1,653.3K
11:35 7,784.36 7,784.36 7,782.57 7,783.58 1,560.2K
11:36 7,782.49 7,783.76 7,781.55 7,783.82 1,646.1K
11:37 7,783.46 7,784.58 7,782.92 7,783.46 1,786.2K
11:38 7,783.50 7,783.50 7,782.24 7,783.12 1,645.9K
11:39 7,783.11 7,784.03 7,782.73 7,784.03 1,420.3K
11:40 7,784.79 7,784.79 7,782.10 7,783.46 1,893.5K
11:41 7,783.32 7,785.22 7,783.14 7,784.80 2,057.2K
11:42 7,784.91 7,785.06 7,783.45 7,785.14 1,537.0K
11:43 7,785.09 7,785.09 7,782.33 7,782.33 1,711.5K
11:44 7,782.35 7,783.55 7,782.33 7,783.47 1,736.4K
11:45 7,784.19 7,786.73 7,784.08 7,784.66 1,873.1K
11:46 7,783.97 7,785.95 7,783.97 7,784.97 1,604.3K
11:47 7,784.64 7,785.17 7,782.50 7,782.74 1,726.2K
11:48 7,782.86 7,788.32 7,782.86 7,788.32 1,760.6K
11:49 7,788.44 7,789.15 7,788.31 7,788.40 1,317.0K
11:50 7,788.61 7,789.26 7,788.27 7,789.17 1,981.7K
11:51 7,788.73 7,791.28 7,788.73 7,790.92 1,473.3K
11:52 7,790.93 7,792.25 7,790.27 7,791.97 1,467.0K
11:53 7,791.84 7,792.43 7,790.00 7,790.00 1,516.2K
11:54 7,789.49 7,789.97 7,788.85 7,789.20 1,650.5K
11:55 7,789.76 7,789.76 7,787.63 7,789.09 1,662.1K
11:56 7,788.15 7,788.15 7,787.22 7,787.40 1,751.4K
11:57 7,787.73 7,788.85 7,787.52 7,787.89 1,433.9K
11:58 7,787.75 7,789.37 7,787.64 7,788.68 1,305.2K
11:59 7,788.69 7,788.69 7,786.96 7,786.96 1,337.3K
12:00 7,786.17 7,786.95 7,782.46 7,782.46 1,836.9K
12:01 7,782.29 7,782.29 7,778.50 7,779.57 1,972.7K
12:02 7,778.94 7,781.66 7,778.94 7,781.26 1,636.4K
12:03 7,781.30 7,781.30 7,779.61 7,780.08 1,124.3K
12:04 7,779.90 7,780.31 7,778.62 7,778.62 1,225.1K
12:05 7,777.93 7,778.85 7,776.93 7,777.59 1,723.2K
12:06 7,777.87 7,782.88 7,777.87 7,782.57 1,435.4K
12:07 7,782.29 7,782.29 7,778.89 7,778.89 1,597.7K
12:08 7,777.72 7,779.71 7,777.72 7,779.60 1,528.6K
12:09 7,779.16 7,781.81 7,779.16 7,781.81 1,368.4K
12:10 7,781.64 7,781.64 7,780.10 7,781.54 1,265.3K
12:11 7,781.37 7,782.02 7,778.46 7,778.46 1,716.5K
12:12 7,778.39 7,778.99 7,777.73 7,778.83 1,546.9K
12:13 7,779.00 7,780.83 7,778.62 7,780.83 1,539.3K
12:14 7,781.20 7,781.30 7,778.24 7,779.33 1,406.0K
12:15 7,778.91 7,779.58 7,778.36 7,778.53 1,241.8K
12:16 7,779.38 7,781.88 7,779.23 7,781.27 1,336.3K
12:17 7,781.70 7,782.61 7,781.14 7,781.41 1,626.6K
12:18 7,781.88 7,782.46 7,781.15 7,782.25 1,268.7K
12:19 7,782.51 7,783.62 7,781.68 7,783.62 1,342.3K
12:20 7,782.68 7,785.01 7,781.73 7,785.01 1,529.3K
12:21 7,785.16 7,786.38 7,785.16 7,786.02 2,037.0K
12:22 7,786.62 7,787.56 7,785.73 7,787.10 1,481.4K
12:23 7,786.72 7,786.72 7,784.67 7,785.52 1,394.1K
12:24 7,784.92 7,785.44 7,782.83 7,783.42 1,539.4K
12:25 7,783.34 7,783.34 7,780.15 7,781.89 1,594.6K
12:26 7,781.43 7,781.43 7,776.67 7,776.89 1,708.4K
12:27 7,776.53 7,779.26 7,776.53 7,779.14 1,371.6K
12:28 7,779.07 7,780.13 7,778.83 7,778.83 974.3K
12:29 7,778.54 7,780.02 7,778.54 7,779.73 1,287.3K
12:30 7,779.54 7,779.99 7,777.10 7,778.99 1,285.8K
12:31 7,778.97 7,779.29 7,778.10 7,778.90 1,204.7K
12:32 7,778.61 7,779.02 7,776.96 7,776.96 1,176.2K
12:33 7,777.75 7,780.66 7,777.75 7,780.66 933.2K
12:34 7,779.88 7,780.07 7,778.75 7,779.39 1,319.0K
12:35 7,779.83 7,779.83 7,777.72 7,777.72 1,128.7K
12:36 7,777.97 7,778.62 7,777.53 7,778.18 1,244.7K
12:37 7,778.13 7,778.13 7,776.44 7,776.45 876.8K
12:38 7,776.13 7,779.96 7,775.69 7,779.96 1,612.6K
12:39 7,779.98 7,782.05 7,779.90 7,782.05 1,419.3K
12:40 7,782.14 7,782.26 7,780.92 7,781.68 1,764.2K
12:41 7,782.92 7,783.51 7,782.67 7,783.44 1,543.6K
12:42 7,783.42 7,784.16 7,782.68 7,783.54 1,795.1K
12:43 7,782.93 7,783.15 7,781.63 7,783.15 1,408.0K
12:44 7,783.29 7,783.29 7,780.32 7,780.60 1,413.5K
12:45 7,780.59 7,780.80 7,779.71 7,780.82 1,271.3K
12:46 7,780.14 7,780.26 7,778.91 7,779.11 1,667.4K
12:47 7,779.03 7,779.24 7,777.33 7,778.13 1,185.6K
12:48 7,777.91 7,777.91 7,775.74 7,776.50 1,395.2K
12:49 7,776.76 7,778.81 7,776.76 7,778.71 1,159.2K
12:50 7,779.01 7,780.01 7,777.21 7,777.21 1,220.7K
12:51 7,777.18 7,777.82 7,776.12 7,777.82 1,212.0K
12:52 7,777.32 7,778.52 7,777.09 7,778.52 1,081.4K
12:53 7,778.16 7,780.21 7,778.16 7,780.15 1,004.4K
12:54 7,780.39 7,780.80 7,779.62 7,780.70 1,159.0K
12:55 7,780.89 7,782.18 7,780.34 7,782.18 1,273.7K
12:56 7,782.29 7,782.29 7,780.95 7,781.97 1,155.3K
12:57 7,781.82 7,782.28 7,780.92 7,781.53 1,687.9K
12:58 7,781.51 7,783.83 7,781.51 7,783.83 1,314.1K
12:59 7,784.08 7,784.41 7,782.42 7,782.42 1,405.0K
13:00 7,782.25 7,783.23 7,782.07 7,782.99 1,313.8K
13:01 7,783.46 7,783.68 7,782.55 7,782.64 1,306.9K
13:02 7,782.02 7,783.09 7,781.39 7,783.09 1,311.5K
13:03 7,782.51 7,782.93 7,782.32 7,782.93 1,330.6K
13:04 7,782.91 7,785.63 7,782.91 7,785.27 1,376.1K
13:05 7,785.09 7,786.76 7,785.01 7,786.36 1,485.1K
13:06 7,787.10 7,788.26 7,786.94 7,788.26 1,498.1K
13:07 7,788.28 7,788.28 7,787.41 7,788.06 1,261.6K
13:08 7,787.47 7,789.56 7,787.41 7,789.56 1,508.5K
13:09 7,789.75 7,790.98 7,789.75 7,790.89 1,356.4K
13:10 7,791.55 7,793.50 7,791.50 7,793.34 1,367.7K
13:11 7,793.24 7,794.96 7,793.24 7,794.96 1,200.7K
13:12 7,795.32 7,795.39 7,794.74 7,795.39 1,431.3K
13:13 7,795.47 7,799.28 7,795.47 7,797.98 2,221.2K
13:14 7,798.64 7,800.27 7,798.64 7,799.80 1,877.3K
13:15 7,799.63 7,802.46 7,799.12 7,802.46 1,959.0K
13:16 7,801.79 7,801.94 7,797.44 7,797.44 1,602.4K
13:17 7,797.12 7,797.12 7,795.41 7,796.16 1,635.4K
13:18 7,795.60 7,796.72 7,795.32 7,795.54 1,317.3K
13:19 7,795.59 7,797.00 7,795.59 7,796.93 1,088.1K
13:20 7,797.21 7,797.50 7,796.40 7,797.24 1,197.2K
13:21 7,797.33 7,798.15 7,796.79 7,796.79 2,504.0K
13:22 7,797.02 7,797.58 7,796.43 7,797.58 1,099.0K
13:23 7,797.16 7,797.37 7,796.54 7,796.94 929.0K
13:24 7,796.61 7,798.36 7,796.44 7,798.08 1,176.7K
13:25 7,797.91 7,798.34 7,797.17 7,797.17 1,565.0K
13:26 7,797.20 7,798.35 7,797.20 7,797.86 944.9K
13:27 7,797.41 7,798.30 7,796.51 7,798.30 1,396.1K
13:28 7,798.00 7,798.88 7,796.70 7,796.90 1,255.2K
13:29 7,796.83 7,796.83 7,792.58 7,792.98 3,594.6K
13:30 7,792.50 7,795.46 7,792.50 7,794.44 1,708.7K
13:31 7,794.55 7,796.42 7,794.55 7,795.55 1,103.8K
13:32 7,795.16 7,795.25 7,794.45 7,794.95 1,018.5K
13:33 7,795.43 7,796.04 7,794.47 7,794.47 2,955.8K
13:34 7,794.50 7,794.50 7,793.12 7,793.27 1,028.9K
13:35 7,793.70 7,795.02 7,793.59 7,795.02 1,137.4K
13:36 7,794.40 7,796.31 7,794.40 7,796.31 2,020.9K
13:37 7,796.07 7,796.58 7,795.92 7,796.03 1,070.0K
13:38 7,795.88 7,796.90 7,795.88 7,796.84 1,138.8K
13:39 7,796.84 7,796.95 7,796.24 7,796.41 1,038.7K
13:40 7,796.90 7,798.16 7,794.55 7,794.55 1,176.6K
13:41 7,794.50 7,794.55 7,793.33 7,793.33 1,013.6K
13:42 7,793.70 7,793.70 7,791.42 7,792.14 992.1K
13:43 7,792.61 7,793.76 7,792.34 7,793.31 998.0K
13:44 7,793.39 7,795.21 7,793.39 7,795.21 1,044.5K
13:45 7,795.16 7,796.61 7,795.16 7,796.43 1,276.6K
13:46 7,796.65 7,797.21 7,796.29 7,796.89 956.2K
13:47 7,797.13 7,797.27 7,796.69 7,797.27 1,126.1K
13:48 7,797.26 7,798.57 7,796.70 7,798.57 1,084.9K
13:49 7,798.41 7,798.41 7,796.87 7,797.44 991.2K
13:50 7,797.21 7,798.85 7,797.03 7,797.56 1,494.2K
13:51 7,797.36 7,797.36 7,795.71 7,796.78 1,130.3K
13:52 7,796.45 7,797.45 7,796.45 7,797.36 1,274.5K
13:53 7,797.17 7,798.12 7,796.72 7,796.72 1,030.0K
13:54 7,797.13 7,798.02 7,796.79 7,797.89 1,568.6K
13:55 7,797.53 7,797.65 7,796.52 7,796.52 1,255.8K
13:56 7,796.13 7,796.28 7,794.91 7,794.86 962.4K
13:57 7,794.00 7,794.77 7,792.58 7,792.58 1,654.2K
13:58 7,792.02 7,792.88 7,791.49 7,792.88 1,385.0K
13:59 7,792.31 7,793.07 7,792.31 7,793.13 1,065.6K
14:00 7,792.77 7,795.80 7,792.77 7,795.68 1,194.4K
14:01 7,795.12 7,797.15 7,795.12 7,797.15 1,123.0K
14:02 7,797.35 7,798.41 7,796.89 7,798.29 1,306.5K
14:03 7,798.16 7,799.55 7,798.16 7,799.61 1,345.8K
14:04 7,799.61 7,799.99 7,799.03 7,799.67 1,111.3K
14:05 7,799.92 7,800.68 7,799.57 7,799.86 1,024.0K
14:06 7,800.63 7,801.09 7,800.42 7,800.36 1,342.4K
14:07 7,800.18 7,802.69 7,800.18 7,801.32 1,719.1K
14:08 7,801.32 7,803.35 7,801.32 7,802.21 1,499.1K
14:09 7,802.39 7,803.73 7,802.39 7,803.73 1,301.2K
14:10 7,803.65 7,807.08 7,803.65 7,806.67 2,181.7K
14:11 7,807.32 7,808.66 7,807.32 7,808.72 1,330.7K
14:12 7,808.55 7,808.55 7,804.34 7,805.04 1,567.1K
14:13 7,805.12 7,806.79 7,804.75 7,806.65 1,230.8K
14:14 7,806.16 7,806.16 7,804.91 7,804.91 1,203.5K
14:15 7,805.42 7,806.17 7,803.93 7,803.93 1,123.4K
14:16 7,803.82 7,804.76 7,803.64 7,804.56 1,255.5K
14:17 7,804.45 7,804.45 7,801.91 7,801.91 1,251.6K
14:18 7,802.37 7,805.30 7,802.22 7,805.30 1,617.3K
14:19 7,805.57 7,806.20 7,805.57 7,805.55 1,292.6K
14:20 7,805.68 7,806.21 7,805.09 7,805.39 1,309.7K
14:21 7,805.73 7,806.58 7,805.37 7,805.66 1,312.1K
14:22 7,805.23 7,805.23 7,802.92 7,802.92 1,358.3K
14:23 7,802.10 7,802.59 7,801.23 7,801.37 1,372.1K
14:24 7,801.28 7,803.12 7,801.28 7,802.70 1,405.9K
14:25 7,803.11 7,804.72 7,802.71 7,804.28 1,123.6K
14:26 7,804.41 7,804.76 7,803.87 7,803.99 1,047.9K
14:27 7,804.04 7,804.04 7,802.27 7,802.27 1,212.8K
14:28 7,801.32 7,802.36 7,801.32 7,802.36 959.6K
14:29 7,802.52 7,803.72 7,802.52 7,802.52 1,293.3K
14:30 7,802.89 7,803.60 7,802.89 7,803.40 1,455.2K
14:31 7,803.18 7,803.72 7,802.91 7,803.35 1,293.2K
14:32 7,803.44 7,803.67 7,802.24 7,802.24 1,359.3K
14:33 7,801.94 7,802.62 7,801.52 7,801.74 1,212.7K
14:34 7,801.09 7,802.52 7,800.71 7,802.44 1,209.1K
14:35 7,802.44 7,802.75 7,801.19 7,801.20 1,023.9K
14:36 7,801.09 7,803.08 7,801.09 7,803.08 1,111.3K
14:37 7,802.74 7,802.74 7,800.41 7,800.69 1,169.1K
14:38 7,800.57 7,800.91 7,799.27 7,799.27 1,392.0K
14:39 7,798.61 7,798.61 7,797.62 7,797.95 1,421.0K
14:40 7,798.01 7,799.11 7,798.01 7,798.63 1,225.0K
14:41 7,798.03 7,798.82 7,797.44 7,797.44 1,305.6K
14:42 7,797.53 7,798.13 7,796.98 7,797.90 1,108.0K
14:43 7,797.68 7,797.68 7,796.24 7,796.56 1,101.8K
14:44 7,796.30 7,797.17 7,795.61 7,796.98 1,518.5K
14:45 7,796.71 7,796.87 7,791.39 7,791.39 1,914.9K
14:46 7,788.52 7,793.35 7,788.52 7,792.26 1,843.9K
14:47 7,791.55 7,792.13 7,790.93 7,791.81 1,368.1K
14:48 7,792.30 7,792.85 7,791.67 7,792.85 1,108.8K
14:49 7,794.11 7,794.11 7,792.58 7,792.64 1,314.2K
14:50 7,793.55 7,793.55 7,792.00 7,792.00 1,203.5K
14:51 7,791.96 7,793.27 7,791.52 7,793.07 1,021.6K
14:52 7,792.72 7,792.72 7,791.44 7,791.84 1,260.0K
14:53 7,791.82 7,791.82 7,790.58 7,791.74 1,303.3K
14:54 7,791.49 7,791.88 7,790.99 7,791.63 1,060.3K
14:55 7,791.67 7,795.08 7,791.67 7,794.93 1,599.1K
14:56 7,795.28 7,797.16 7,795.28 7,796.56 2,010.0K
14:57 7,796.33 7,796.70 7,795.98 7,796.34 1,333.1K
14:58 7,796.29 7,796.29 7,794.42 7,794.70 1,457.2K
14:59 7,794.62 7,795.63 7,794.62 7,795.16 1,157.7K
15:00 7,794.00 7,796.99 7,794.00 7,796.69 1,836.3K
15:01 7,796.44 7,797.60 7,796.05 7,796.61 1,648.8K
15:02 7,796.17 7,796.35 7,795.32 7,795.32 1,389.5K
15:03 7,795.41 7,797.65 7,795.41 7,796.69 1,198.8K
15:04 7,796.44 7,797.06 7,796.44 7,796.86 1,247.5K
15:05 7,796.58 7,796.67 7,795.71 7,796.14 1,402.8K
15:06 7,796.44 7,797.52 7,796.19 7,796.94 1,395.4K
15:07 7,796.74 7,796.74 7,794.94 7,795.01 1,471.4K
15:08 7,794.85 7,795.18 7,793.69 7,793.69 1,319.9K
15:09 7,793.87 7,795.42 7,793.83 7,795.28 1,325.8K
15:10 7,795.59 7,798.22 7,795.59 7,798.14 1,767.6K
15:11 7,797.59 7,797.59 7,796.54 7,796.80 1,210.6K
15:12 7,797.12 7,797.96 7,796.78 7,797.57 1,350.7K
15:13 7,797.18 7,797.18 7,795.39 7,795.47 1,528.5K
15:14 7,795.57 7,795.57 7,793.70 7,794.28 1,405.7K
15:15 7,794.32 7,797.51 7,794.11 7,797.48 1,842.0K
15:16 7,797.65 7,797.65 7,796.63 7,797.45 1,572.7K
15:17 7,797.25 7,797.25 7,796.57 7,797.16 1,577.7K
15:18 7,796.72 7,796.72 7,795.25 7,795.97 1,907.3K
15:19 7,795.92 7,796.95 7,795.92 7,796.31 1,496.7K
15:20 7,796.73 7,798.59 7,796.73 7,798.21 2,208.1K
15:21 7,798.84 7,800.65 7,798.84 7,800.33 2,891.3K
15:22 7,800.22 7,800.68 7,799.53 7,799.73 1,691.2K
15:23 7,800.02 7,800.61 7,799.29 7,800.48 1,819.1K
15:24 7,800.79 7,800.79 7,800.23 7,800.30 1,706.5K
15:25 7,800.41 7,800.95 7,798.80 7,798.80 2,329.0K
15:26 7,798.85 7,799.89 7,798.49 7,798.90 1,743.8K
15:27 7,797.74 7,799.11 7,797.74 7,798.89 2,014.9K
15:28 7,798.86 7,799.35 7,798.61 7,799.06 1,743.7K
15:29 7,798.96 7,799.53 7,798.46 7,798.60 1,920.2K
15:30 7,797.30 7,799.72 7,797.11 7,799.29 2,836.4K
15:31 7,799.31 7,800.00 7,797.70 7,797.70 2,013.2K
15:32 7,797.10 7,797.94 7,796.27 7,797.63 1,942.9K
15:33 7,797.38 7,797.95 7,796.94 7,797.40 1,589.1K
15:34 7,797.51 7,797.51 7,797.09 7,797.29 1,703.1K
15:35 7,796.68 7,796.90 7,795.83 7,795.83 2,171.4K
15:36 7,795.54 7,795.54 7,794.10 7,794.48 2,259.7K
15:37 7,794.36 7,795.23 7,794.31 7,795.23 1,970.7K
15:38 7,795.15 7,796.13 7,794.06 7,796.13 2,391.6K
15:39 7,795.74 7,795.74 7,794.65 7,794.78 2,247.0K
15:40 7,794.38 7,795.73 7,793.90 7,793.90 2,354.7K
15:41 7,793.83 7,794.07 7,792.45 7,793.92 2,633.6K
15:42 7,793.46 7,793.46 7,792.37 7,792.75 2,426.5K
15:43 7,792.91 7,794.53 7,792.91 7,793.79 3,929.2K
15:44 7,793.42 7,795.09 7,793.09 7,794.16 2,645.2K
15:45 7,793.57 7,794.09 7,789.54 7,789.54 2,675.1K
15:46 7,788.34 7,790.48 7,786.98 7,790.48 3,390.1K
15:47 7,790.26 7,792.55 7,790.14 7,792.63 3,165.5K
15:48 7,793.28 7,793.76 7,792.30 7,792.66 2,974.5K
15:49 7,792.89 7,793.58 7,791.92 7,792.95 2,963.4K
15:50 7,791.54 7,791.62 7,789.03 7,790.18 5,244.3K
15:51 7,789.20 7,792.03 7,789.06 7,792.03 4,940.9K
15:52 7,793.57 7,794.99 7,792.93 7,794.99 4,734.2K
15:53 7,794.85 7,795.46 7,794.43 7,795.46 4,431.9K
15:54 7,793.94 7,795.11 7,791.42 7,791.42 7,125.4K
15:55 7,786.90 7,787.80 7,786.37 7,786.49 8,337.5K
15:56 7,786.29 7,788.57 7,786.29 7,786.89 7,181.1K
15:57 7,787.20 7,791.07 7,787.20 7,791.01 8,712.9K
15:58 7,788.84 7,789.83 7,788.63 7,789.76 10,768.4K
15:59 7,788.53 7,788.53 7,784.12 7,784.30 143,843.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available