DJ Technology

DJUSTC
🏛️ usa →
8,493.10
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,979.89 7,986.22 7,979.89 7,982.13 36,018.8K
09:31 7,983.09 7,985.54 7,976.24 7,977.78 6,408.7K
09:32 7,977.83 7,979.09 7,972.09 7,972.09 5,530.8K
09:33 7,971.91 7,973.63 7,968.27 7,968.61 4,389.6K
09:34 7,969.65 7,969.65 7,961.19 7,966.54 4,419.2K
09:35 7,969.40 7,978.19 7,969.22 7,978.19 5,709.1K
09:36 7,976.97 7,979.44 7,973.66 7,978.99 4,830.4K
09:37 7,979.30 7,980.58 7,977.91 7,980.58 4,585.6K
09:38 7,981.28 7,981.28 7,975.25 7,975.25 4,359.8K
09:39 7,975.47 7,982.47 7,975.47 7,980.88 4,254.6K
09:40 7,981.66 7,982.46 7,979.71 7,981.75 4,166.7K
09:41 7,981.40 7,991.93 7,980.92 7,991.93 3,972.4K
09:42 7,992.57 7,995.53 7,992.57 7,995.53 4,772.6K
09:43 7,996.70 7,998.45 7,993.35 7,993.35 5,420.4K
09:44 7,993.78 7,995.95 7,993.62 7,994.86 3,581.1K
09:45 7,996.39 8,004.51 7,996.39 8,004.53 5,072.3K
09:46 8,002.84 8,005.98 8,002.84 8,004.82 5,111.4K
09:47 8,005.77 8,011.62 8,005.64 8,011.62 4,731.8K
09:48 8,012.19 8,012.19 8,008.41 8,008.63 4,037.8K
09:49 8,006.59 8,006.59 8,002.76 8,002.76 3,862.6K
09:50 8,001.42 8,002.95 7,997.65 8,002.95 4,136.6K
09:51 8,003.61 8,008.20 8,000.95 8,000.95 4,976.0K
09:52 8,001.68 8,004.95 8,001.47 8,002.89 3,633.7K
09:53 8,002.18 8,005.90 8,001.36 8,004.97 3,739.9K
09:54 8,006.42 8,006.42 8,001.17 8,001.92 3,802.8K
09:55 8,001.77 8,008.76 7,999.28 8,008.76 3,792.4K
09:56 8,010.18 8,010.92 8,004.41 8,005.01 3,606.9K
09:57 8,004.41 8,008.19 8,002.52 8,006.51 3,410.3K
09:58 8,007.52 8,010.84 8,006.65 8,006.65 3,431.8K
09:59 8,006.70 8,008.44 8,005.47 8,006.51 3,115.2K
10:00 8,007.51 8,007.51 8,001.71 8,004.47 4,490.3K
10:01 8,004.24 8,008.25 8,001.35 8,008.25 4,130.2K
10:02 8,008.31 8,008.31 8,003.59 8,004.50 3,389.0K
10:03 8,005.36 8,007.87 8,004.96 8,007.87 3,289.2K
10:04 8,008.46 8,009.80 8,007.57 8,009.80 3,435.3K
10:05 8,009.88 8,009.88 8,007.99 8,008.47 3,602.5K
10:06 8,008.61 8,013.99 8,008.61 8,013.59 3,542.6K
10:07 8,013.53 8,016.26 8,012.65 8,013.59 5,598.9K
10:08 8,012.44 8,012.45 8,007.47 8,010.41 4,190.2K
10:09 8,010.81 8,015.02 8,010.81 8,014.87 3,087.5K
10:10 8,014.20 8,020.26 8,013.14 8,019.62 3,794.1K
10:11 8,017.98 8,018.44 8,013.53 8,013.53 3,783.5K
10:12 8,014.59 8,015.59 8,011.66 8,012.11 3,678.7K
10:13 8,012.18 8,013.87 8,010.99 8,011.48 3,087.1K
10:14 8,011.81 8,011.81 8,007.30 8,008.46 3,045.8K
10:15 8,008.39 8,008.39 8,004.13 8,004.13 3,489.8K
10:16 8,004.10 8,008.17 8,003.37 8,006.10 3,029.0K
10:17 8,006.80 8,012.82 8,006.80 8,012.73 3,952.4K
10:18 8,012.94 8,016.15 8,012.94 8,015.99 3,190.8K
10:19 8,017.04 8,017.48 8,016.35 8,016.87 2,908.0K
10:20 8,017.13 8,017.13 8,012.35 8,015.13 2,598.7K
10:21 8,015.56 8,016.74 8,013.16 8,013.46 3,140.8K
10:22 8,013.15 8,014.71 8,012.95 8,014.07 2,166.1K
10:23 8,014.58 8,016.83 8,012.88 8,012.88 2,831.3K
10:24 8,012.89 8,016.91 8,012.89 8,016.24 2,806.7K
10:25 8,015.98 8,015.98 8,011.91 8,014.74 3,405.9K
10:26 8,014.68 8,016.21 8,012.21 8,015.90 2,785.2K
10:27 8,016.01 8,024.20 8,015.83 8,024.14 2,997.5K
10:28 8,023.01 8,023.70 8,021.75 8,021.75 2,981.8K
10:29 8,021.25 8,022.32 8,020.41 8,021.96 2,282.6K
10:30 8,021.98 8,023.84 8,019.47 8,023.84 3,563.4K
10:31 8,024.05 8,028.37 8,024.05 8,028.37 3,123.5K
10:32 8,029.38 8,029.38 8,025.64 8,025.64 3,165.4K
10:33 8,026.17 8,029.05 8,025.57 8,029.05 2,897.6K
10:34 8,029.98 8,030.45 8,027.38 8,027.38 3,253.1K
10:35 8,026.75 8,029.44 8,026.67 8,029.03 2,703.6K
10:36 8,028.81 8,029.55 8,028.23 8,028.50 2,905.3K
10:37 8,028.64 8,029.43 8,028.00 8,028.00 2,717.9K
10:38 8,027.27 8,027.51 8,025.07 8,027.51 2,380.3K
10:39 8,028.00 8,028.50 8,026.21 8,027.91 2,814.1K
10:40 8,027.82 8,028.89 8,027.09 8,027.88 2,673.8K
10:41 8,027.16 8,027.16 8,020.04 8,020.04 3,360.7K
10:42 8,019.53 8,019.53 8,016.08 8,017.91 3,081.1K
10:43 8,018.09 8,021.76 8,016.94 8,021.78 2,319.2K
10:44 8,021.77 8,023.09 8,021.34 8,022.94 2,498.7K
10:45 8,022.80 8,022.80 8,019.66 8,020.39 2,190.0K
10:46 8,020.88 8,022.59 8,019.01 8,021.53 2,629.6K
10:47 8,021.10 8,022.26 8,018.11 8,018.81 2,180.0K
10:48 8,018.81 8,018.81 8,016.10 8,017.00 2,377.9K
10:49 8,016.47 8,019.45 8,015.75 8,019.42 2,328.6K
10:50 8,019.47 8,020.46 8,015.88 8,016.10 2,395.4K
10:51 8,015.99 8,017.12 8,015.99 8,016.34 2,473.1K
10:52 8,017.18 8,017.75 8,014.31 8,015.26 2,292.8K
10:53 8,014.56 8,016.97 8,013.29 8,016.68 2,352.1K
10:54 8,015.91 8,017.06 8,015.17 8,016.39 2,159.5K
10:55 8,015.87 8,016.06 8,011.21 8,014.74 2,364.9K
10:56 8,014.63 8,015.65 8,011.61 8,012.09 2,285.5K
10:57 8,010.35 8,010.55 8,009.06 8,009.06 2,050.4K
10:58 8,007.52 8,009.14 8,007.52 8,009.14 2,217.4K
10:59 8,010.80 8,011.90 8,010.16 8,011.90 2,336.5K
11:00 8,012.85 8,015.04 8,012.85 8,014.97 2,589.9K
11:01 8,014.89 8,016.35 8,011.85 8,014.42 3,178.6K
11:02 8,014.87 8,016.33 8,013.73 8,015.79 2,764.4K
11:03 8,015.96 8,017.60 8,015.83 8,017.62 2,381.1K
11:04 8,017.47 8,019.09 8,016.73 8,019.12 2,592.0K
11:05 8,020.09 8,022.23 8,018.82 8,022.23 2,607.5K
11:06 8,022.91 8,026.24 8,022.91 8,025.07 3,004.5K
11:07 8,024.38 8,025.20 8,023.91 8,024.62 2,371.8K
11:08 8,024.88 8,030.45 8,024.88 8,030.45 3,318.6K
11:09 8,030.87 8,032.08 8,030.08 8,030.22 3,817.3K
11:10 8,030.98 8,031.27 8,028.07 8,028.50 2,971.7K
11:11 8,027.79 8,027.79 8,023.69 8,023.69 2,760.6K
11:12 8,023.26 8,025.07 8,023.26 8,024.60 2,466.8K
11:13 8,023.78 8,027.10 8,023.73 8,027.10 2,121.2K
11:14 8,026.36 8,030.36 8,026.16 8,029.63 2,453.1K
11:15 8,030.26 8,030.63 8,029.59 8,029.95 2,245.6K
11:16 8,028.17 8,029.49 8,027.02 8,029.06 2,462.9K
11:17 8,029.78 8,029.78 8,026.43 8,026.77 2,225.2K
11:18 8,027.96 8,029.28 8,027.96 8,028.63 2,524.4K
11:19 8,027.76 8,028.31 8,025.78 8,025.78 2,688.1K
11:20 8,026.32 8,027.30 8,024.85 8,025.28 2,642.2K
11:21 8,024.54 8,025.21 8,023.23 8,024.53 2,904.1K
11:22 8,025.93 8,027.17 8,022.65 8,023.43 3,026.3K
11:23 8,022.53 8,025.91 8,022.53 8,025.55 2,633.7K
11:24 8,025.40 8,027.65 8,025.40 8,026.51 2,074.6K
11:25 8,026.83 8,027.50 8,026.22 8,026.22 2,385.8K
11:26 8,024.82 8,026.36 8,024.27 8,025.69 2,374.8K
11:27 8,025.05 8,026.46 8,024.20 8,026.46 2,265.5K
11:28 8,027.23 8,028.68 8,027.23 8,027.85 2,214.9K
11:29 8,027.93 8,028.10 8,026.67 8,027.42 2,584.9K
11:30 8,026.53 8,027.59 8,021.14 8,021.14 3,129.5K
11:31 8,022.75 8,024.45 8,022.75 8,024.31 2,230.1K
11:32 8,024.20 8,024.45 8,021.54 8,022.23 2,420.6K
11:33 8,021.45 8,022.47 8,020.64 8,021.61 2,309.6K
11:34 8,022.10 8,022.86 8,019.49 8,020.40 2,278.3K
11:35 8,021.05 8,021.63 8,013.12 8,013.12 3,116.2K
11:36 8,011.33 8,013.59 8,011.33 8,013.20 2,430.8K
11:37 8,011.40 8,014.71 8,011.40 8,014.13 2,822.3K
11:38 8,013.43 8,013.43 8,009.70 8,009.77 2,528.8K
11:39 8,008.66 8,013.59 8,008.28 8,012.45 3,392.4K
11:40 8,011.97 8,014.35 8,007.36 8,007.36 2,613.1K
11:41 8,008.42 8,012.97 8,007.90 8,007.90 2,591.1K
11:42 8,008.93 8,011.03 8,008.93 8,010.27 2,102.6K
11:43 8,010.29 8,011.71 8,010.02 8,011.45 1,997.4K
11:44 8,010.99 8,012.86 8,008.51 8,008.51 2,443.2K
11:45 8,008.58 8,011.30 8,007.93 8,009.91 2,079.4K
11:46 8,009.93 8,011.44 8,008.75 8,011.35 1,876.7K
11:47 8,011.30 8,016.63 8,011.30 8,016.27 2,282.4K
11:48 8,016.39 8,019.04 8,016.39 8,019.04 2,005.4K
11:49 8,019.35 8,020.15 8,018.88 8,020.15 1,902.1K
11:50 8,020.16 8,022.50 8,020.03 8,021.46 2,121.0K
11:51 8,021.30 8,021.96 8,019.39 8,019.47 2,591.1K
11:52 8,019.82 8,022.09 8,019.49 8,022.09 2,175.1K
11:53 8,022.31 8,027.68 8,021.93 8,026.56 2,563.9K
11:54 8,025.63 8,026.89 8,024.99 8,026.50 2,184.6K
11:55 8,026.03 8,029.44 8,026.03 8,028.92 2,292.0K
11:56 8,029.71 8,031.55 8,029.71 8,030.70 2,533.7K
11:57 8,030.68 8,032.64 8,030.29 8,031.03 2,954.2K
11:58 8,030.66 8,031.14 8,029.74 8,029.99 1,857.7K
11:59 8,030.63 8,032.20 8,030.23 8,031.92 2,116.3K
12:00 8,031.58 8,032.57 8,030.98 8,031.45 2,099.5K
12:01 8,031.22 8,035.18 8,031.22 8,035.18 2,463.1K
12:02 8,034.79 8,036.40 8,034.33 8,036.40 2,268.0K
12:03 8,036.62 8,039.11 8,036.10 8,039.11 2,214.1K
12:04 8,039.21 8,039.40 8,036.40 8,036.40 2,162.7K
12:05 8,036.27 8,036.58 8,034.80 8,035.40 1,756.8K
12:06 8,035.27 8,035.27 8,032.77 8,033.26 2,427.9K
12:07 8,033.03 8,033.18 8,031.13 8,032.53 2,086.5K
12:08 8,032.23 8,033.06 8,032.11 8,032.72 1,780.0K
12:09 8,032.81 8,033.55 8,032.48 8,032.48 2,445.3K
12:10 8,032.62 8,032.62 8,029.31 8,029.88 2,381.6K
12:11 8,030.88 8,031.66 8,029.03 8,029.19 1,615.0K
12:12 8,028.98 8,028.98 8,025.58 8,028.65 1,901.9K
12:13 8,029.19 8,030.27 8,024.83 8,030.27 2,549.8K
12:14 8,030.65 8,031.16 8,029.32 8,031.16 1,535.3K
12:15 8,030.86 8,031.22 8,030.10 8,030.54 1,966.9K
12:16 8,030.77 8,035.21 8,030.77 8,035.21 2,275.1K
12:17 8,035.29 8,036.17 8,033.02 8,033.50 2,128.6K
12:18 8,033.48 8,034.26 8,031.04 8,031.04 2,277.1K
12:19 8,030.95 8,034.69 8,030.95 8,034.63 1,866.7K
12:20 8,035.35 8,035.48 8,033.59 8,035.34 1,936.9K
12:21 8,035.40 8,036.84 8,034.65 8,034.65 2,094.6K
12:22 8,034.62 8,035.74 8,033.83 8,034.34 1,815.2K
12:23 8,034.48 8,034.48 8,033.00 8,033.63 2,134.5K
12:24 8,032.86 8,035.19 8,032.37 8,035.19 1,758.8K
12:25 8,035.21 8,037.81 8,035.21 8,037.81 1,861.3K
12:26 8,037.80 8,038.08 8,036.43 8,038.08 2,837.9K
12:27 8,038.66 8,039.25 8,035.67 8,035.68 2,001.2K
12:28 8,035.35 8,035.64 8,033.95 8,033.95 2,184.4K
12:29 8,032.05 8,035.93 8,031.42 8,035.93 2,323.5K
12:30 8,036.02 8,036.32 8,035.14 8,035.55 2,203.4K
12:31 8,035.39 8,036.68 8,035.01 8,035.50 2,662.3K
12:32 8,035.57 8,037.53 8,035.10 8,036.58 2,074.5K
12:33 8,036.66 8,037.53 8,034.36 8,034.88 2,414.8K
12:34 8,035.73 8,036.38 8,034.90 8,035.65 1,903.4K
12:35 8,034.87 8,034.87 8,033.18 8,034.72 2,457.4K
12:36 8,035.02 8,037.50 8,034.55 8,037.18 2,544.7K
12:37 8,037.41 8,039.05 8,035.58 8,035.58 2,021.2K
12:38 8,034.25 8,036.92 8,034.25 8,036.74 1,897.9K
12:39 8,036.04 8,037.82 8,035.68 8,037.82 1,659.0K
12:40 8,037.67 8,038.32 8,035.63 8,037.32 2,185.7K
12:41 8,036.91 8,037.87 8,036.04 8,037.69 1,930.7K
12:42 8,037.63 8,039.58 8,037.40 8,039.33 1,818.5K
12:43 8,038.65 8,039.45 8,038.13 8,038.70 2,097.7K
12:44 8,038.56 8,038.56 8,036.34 8,036.64 1,889.3K
12:45 8,036.03 8,039.11 8,035.64 8,038.89 2,242.9K
12:46 8,038.67 8,038.67 8,036.04 8,037.10 2,159.8K
12:47 8,037.06 8,038.47 8,035.03 8,035.06 2,271.5K
12:48 8,036.11 8,036.45 8,035.36 8,036.20 2,145.2K
12:49 8,036.24 8,037.45 8,036.24 8,037.22 1,721.1K
12:50 8,036.78 8,037.43 8,035.89 8,035.89 1,941.0K
12:51 8,035.95 8,043.44 8,035.01 8,043.44 3,036.2K
12:52 8,043.31 8,043.31 8,037.73 8,037.73 2,279.8K
12:53 8,038.30 8,038.73 8,037.06 8,038.43 2,057.6K
12:54 8,038.05 8,038.61 8,035.40 8,038.32 3,040.2K
12:55 8,038.50 8,039.74 8,037.05 8,037.45 2,331.2K
12:56 8,037.03 8,038.53 8,036.05 8,037.75 1,815.4K
12:57 8,037.44 8,040.00 8,037.44 8,038.75 2,182.1K
12:58 8,038.09 8,038.09 8,036.78 8,037.41 1,780.3K
12:59 8,036.91 8,036.91 8,034.70 8,035.67 1,740.9K
13:00 8,035.13 8,036.54 8,035.00 8,035.18 2,165.9K
13:01 8,034.44 8,034.44 8,029.32 8,029.32 3,046.1K
13:02 8,028.12 8,031.94 8,028.12 8,030.54 3,084.6K
13:03 8,029.87 8,032.91 8,029.83 8,032.91 1,866.6K
13:04 8,031.95 8,035.11 8,031.95 8,034.54 1,793.3K
13:05 8,035.04 8,036.15 8,032.55 8,032.75 1,785.4K
13:06 8,034.23 8,036.38 8,033.87 8,035.19 1,679.6K
13:07 8,034.94 8,035.63 8,031.94 8,031.98 1,580.7K
13:08 8,031.84 8,032.29 8,030.84 8,031.58 1,594.5K
13:09 8,032.04 8,038.16 8,032.04 8,037.73 2,105.0K
13:10 8,038.30 8,038.79 8,035.21 8,035.21 1,970.0K
13:11 8,035.58 8,035.58 8,033.39 8,033.93 1,776.0K
13:12 8,033.83 8,038.87 8,033.83 8,038.27 1,835.9K
13:13 8,038.36 8,039.16 8,037.79 8,037.75 2,113.1K
13:14 8,037.13 8,037.13 8,032.52 8,034.39 1,737.6K
13:15 8,034.33 8,034.72 8,030.37 8,030.37 1,711.9K
13:16 8,030.03 8,031.59 8,029.49 8,030.19 1,900.3K
13:17 8,030.53 8,031.02 8,029.48 8,030.13 1,740.1K
13:18 8,030.74 8,030.74 8,024.89 8,025.99 2,709.4K
13:19 8,025.57 8,027.66 8,024.88 8,027.66 2,019.0K
13:20 8,027.84 8,029.30 8,027.84 8,028.23 1,899.6K
13:21 8,029.24 8,029.35 8,028.31 8,028.77 1,369.7K
13:22 8,028.67 8,033.44 8,028.57 8,033.44 1,935.4K
13:23 8,033.31 8,036.09 8,033.31 8,036.09 1,636.4K
13:24 8,036.52 8,036.52 8,033.89 8,033.89 1,836.3K
13:25 8,034.16 8,034.16 8,028.29 8,028.29 1,836.2K
13:26 8,028.32 8,028.32 8,026.16 8,026.16 1,961.2K
13:27 8,024.32 8,027.22 8,024.32 8,027.22 1,739.6K
13:28 8,027.24 8,028.41 8,026.86 8,028.06 1,320.0K
13:29 8,027.93 8,028.44 8,026.88 8,027.20 1,507.5K
13:30 8,026.76 8,031.34 8,026.54 8,031.34 2,009.2K
13:31 8,031.10 8,035.31 8,031.10 8,033.79 1,949.0K
13:32 8,034.07 8,034.07 8,032.64 8,033.63 1,461.0K
13:33 8,033.98 8,035.81 8,033.98 8,034.89 1,524.7K
13:34 8,035.65 8,035.65 8,034.54 8,034.61 1,873.8K
13:35 8,035.44 8,037.73 8,035.22 8,035.15 1,882.7K
13:36 8,035.03 8,038.16 8,034.49 8,038.16 1,588.6K
13:37 8,038.61 8,039.49 8,036.12 8,037.39 2,064.6K
13:38 8,038.10 8,040.17 8,038.10 8,039.59 1,552.9K
13:39 8,040.02 8,040.21 8,039.17 8,040.21 1,838.6K
13:40 8,040.64 8,042.42 8,039.47 8,042.41 1,957.0K
13:41 8,042.97 8,043.87 8,042.21 8,043.52 1,834.0K
13:42 8,045.03 8,045.03 8,041.72 8,044.26 1,922.9K
13:43 8,045.09 8,047.06 8,044.84 8,047.02 1,675.9K
13:44 8,046.99 8,047.35 8,044.45 8,044.75 1,501.2K
13:45 8,044.99 8,045.40 8,044.55 8,045.40 1,349.1K
13:46 8,045.82 8,046.03 8,042.27 8,042.95 1,785.9K
13:47 8,042.38 8,043.83 8,041.05 8,043.83 1,462.7K
13:48 8,044.50 8,045.62 8,043.37 8,045.62 1,330.6K
13:49 8,045.53 8,048.65 8,045.53 8,046.28 2,208.6K
13:50 8,046.00 8,048.16 8,045.67 8,047.34 1,698.0K
13:51 8,047.84 8,048.08 8,045.01 8,046.25 1,263.8K
13:52 8,045.99 8,047.38 8,045.65 8,046.53 1,507.2K
13:53 8,046.36 8,049.14 8,046.36 8,049.14 1,397.4K
13:54 8,048.67 8,048.67 8,046.90 8,047.10 1,420.1K
13:55 8,046.44 8,047.24 8,045.12 8,047.24 1,526.8K
13:56 8,047.30 8,049.27 8,047.30 8,048.92 1,717.7K
13:57 8,049.46 8,051.01 8,049.07 8,050.30 1,521.4K
13:58 8,050.29 8,050.64 8,049.17 8,049.95 1,593.2K
13:59 8,050.07 8,050.43 8,048.78 8,048.78 1,417.2K
14:00 8,050.22 8,054.16 8,050.22 8,054.16 2,084.3K
14:01 8,054.94 8,057.48 8,054.94 8,057.23 1,979.1K
14:02 8,056.51 8,057.08 8,055.41 8,055.41 2,122.5K
14:03 8,054.67 8,058.07 8,054.59 8,058.07 2,308.7K
14:04 8,057.49 8,058.77 8,056.89 8,057.28 1,681.2K
14:05 8,056.77 8,058.52 8,056.63 8,057.62 1,323.5K
14:06 8,057.79 8,059.87 8,057.13 8,059.74 1,627.9K
14:07 8,059.27 8,059.78 8,058.51 8,059.78 1,621.3K
14:08 8,058.96 8,060.77 8,058.68 8,060.65 1,686.0K
14:09 8,060.10 8,060.10 8,057.61 8,057.69 2,069.9K
14:10 8,057.72 8,057.72 8,054.15 8,054.33 1,937.2K
14:11 8,054.58 8,054.85 8,053.00 8,053.93 1,832.4K
14:12 8,053.72 8,054.75 8,053.72 8,054.08 1,476.9K
14:13 8,054.28 8,055.02 8,053.53 8,053.53 1,813.6K
14:14 8,053.49 8,053.49 8,049.48 8,049.59 1,580.8K
14:15 8,049.68 8,050.22 8,048.43 8,049.69 1,692.3K
14:16 8,049.75 8,051.25 8,049.75 8,051.04 1,556.6K
14:17 8,051.03 8,053.08 8,051.03 8,053.12 1,421.4K
14:18 8,052.86 8,052.86 8,051.12 8,051.92 1,348.7K
14:19 8,051.55 8,052.14 8,051.20 8,051.90 1,337.7K
14:20 8,052.04 8,052.73 8,051.92 8,052.30 1,626.8K
14:21 8,052.76 8,053.59 8,052.76 8,053.55 1,426.6K
14:22 8,052.92 8,054.07 8,051.01 8,051.01 1,550.4K
14:23 8,051.19 8,051.67 8,050.88 8,051.43 1,357.1K
14:24 8,051.56 8,051.56 8,048.30 8,048.45 1,565.3K
14:25 8,048.63 8,048.63 8,045.01 8,045.01 1,624.3K
14:26 8,044.38 8,046.30 8,042.95 8,046.30 1,910.9K
14:27 8,046.53 8,047.93 8,046.53 8,047.42 1,418.5K
14:28 8,047.39 8,047.59 8,045.90 8,046.81 1,285.3K
14:29 8,046.69 8,048.23 8,046.69 8,048.06 1,449.6K
14:30 8,047.84 8,049.75 8,047.54 8,049.40 1,667.5K
14:31 8,049.40 8,051.84 8,049.40 8,050.29 2,074.4K
14:32 8,049.93 8,049.93 8,048.79 8,049.45 1,521.5K
14:33 8,049.46 8,050.60 8,049.41 8,050.61 1,525.5K
14:34 8,050.38 8,051.23 8,049.95 8,050.56 1,202.4K
14:35 8,051.63 8,051.97 8,050.90 8,051.56 2,002.7K
14:36 8,051.85 8,052.49 8,051.19 8,051.65 1,463.5K
14:37 8,051.54 8,052.04 8,051.07 8,051.41 1,583.4K
14:38 8,051.31 8,051.31 8,047.77 8,047.77 1,567.9K
14:39 8,047.49 8,047.77 8,046.11 8,047.14 1,684.9K
14:40 8,047.59 8,048.98 8,047.49 8,048.98 1,339.3K
14:41 8,049.60 8,050.15 8,048.98 8,049.04 1,623.4K
14:42 8,048.94 8,049.38 8,047.55 8,048.05 1,470.7K
14:43 8,047.20 8,047.79 8,046.84 8,047.67 1,230.5K
14:44 8,047.80 8,050.21 8,047.72 8,050.21 1,692.0K
14:45 8,050.07 8,050.07 8,048.10 8,048.31 1,529.0K
14:46 8,048.01 8,048.01 8,046.03 8,046.03 1,375.1K
14:47 8,046.89 8,049.39 8,046.81 8,049.39 1,280.7K
14:48 8,049.68 8,050.14 8,048.94 8,050.14 1,871.2K
14:49 8,050.07 8,051.65 8,050.07 8,050.36 1,653.5K
14:50 8,050.84 8,050.84 8,049.17 8,049.37 1,503.5K
14:51 8,049.50 8,052.06 8,049.50 8,051.96 1,488.5K
14:52 8,051.67 8,053.28 8,051.45 8,053.29 1,347.2K
14:53 8,053.29 8,053.55 8,052.72 8,053.21 1,299.9K
14:54 8,053.11 8,053.65 8,052.21 8,052.15 3,135.5K
14:55 8,052.02 8,052.45 8,051.35 8,051.35 1,664.4K
14:56 8,051.03 8,051.65 8,050.34 8,051.47 2,040.1K
14:57 8,051.27 8,051.27 8,049.62 8,051.15 1,854.3K
14:58 8,051.55 8,053.20 8,051.48 8,053.20 1,743.9K
14:59 8,053.21 8,053.21 8,050.24 8,050.24 1,648.6K
15:00 8,050.46 8,053.03 8,050.46 8,053.03 1,674.3K
15:01 8,052.70 8,052.70 8,049.34 8,049.86 1,552.8K
15:02 8,049.57 8,049.57 8,048.50 8,048.67 1,972.5K
15:03 8,048.42 8,050.33 8,048.42 8,049.65 2,068.1K
15:04 8,049.33 8,050.25 8,049.24 8,050.25 1,563.4K
15:05 8,050.45 8,051.61 8,050.12 8,050.52 1,789.2K
15:06 8,050.60 8,051.22 8,049.68 8,050.40 1,655.4K
15:07 8,051.16 8,051.31 8,050.35 8,050.47 1,605.7K
15:08 8,050.53 8,050.53 8,048.72 8,049.04 1,509.4K
15:09 8,049.28 8,050.65 8,049.28 8,050.60 1,528.6K
15:10 8,050.00 8,050.87 8,049.77 8,049.89 2,132.5K
15:11 8,049.92 8,050.83 8,049.24 8,050.61 1,838.2K
15:12 8,050.69 8,050.69 8,048.55 8,049.42 2,390.9K
15:13 8,048.89 8,048.89 8,048.13 8,048.55 2,047.8K
15:14 8,048.21 8,048.81 8,047.72 8,048.64 1,805.0K
15:15 8,048.53 8,050.02 8,047.73 8,050.02 1,834.6K
15:16 8,050.36 8,052.05 8,050.26 8,050.43 2,981.1K
15:17 8,049.63 8,050.15 8,048.49 8,048.49 1,910.3K
15:18 8,048.93 8,050.66 8,048.61 8,050.38 1,785.0K
15:19 8,050.75 8,053.39 8,050.71 8,053.39 1,961.2K
15:20 8,053.34 8,054.81 8,052.94 8,053.68 2,410.6K
15:21 8,053.04 8,053.08 8,050.80 8,051.29 1,905.2K
15:22 8,051.48 8,051.48 8,049.72 8,049.72 1,718.4K
15:23 8,048.77 8,051.67 8,048.77 8,049.33 2,402.5K
15:24 8,048.80 8,049.34 8,047.96 8,048.06 1,672.3K
15:25 8,046.89 8,048.82 8,046.89 8,048.81 2,282.7K
15:26 8,049.71 8,050.37 8,047.53 8,047.53 2,165.7K
15:27 8,047.78 8,047.78 8,046.71 8,047.43 2,103.2K
15:28 8,047.21 8,048.14 8,046.46 8,046.46 2,096.1K
15:29 8,046.24 8,048.57 8,046.24 8,047.34 2,454.8K
15:30 8,047.12 8,047.12 8,044.58 8,044.71 2,681.3K
15:31 8,044.74 8,044.74 8,041.06 8,041.06 2,950.6K
15:32 8,041.44 8,043.55 8,041.28 8,043.30 2,420.9K
15:33 8,043.46 8,044.12 8,043.01 8,043.77 1,973.5K
15:34 8,043.95 8,043.95 8,043.23 8,043.23 1,987.4K
15:35 8,043.06 8,043.49 8,040.64 8,040.64 2,736.7K
15:36 8,040.69 8,043.21 8,040.69 8,043.03 2,808.9K
15:37 8,042.65 8,044.06 8,042.59 8,043.86 3,388.4K
15:38 8,043.99 8,043.99 8,041.52 8,041.77 2,936.0K
15:39 8,042.06 8,042.45 8,041.60 8,041.63 2,239.3K
15:40 8,041.46 8,042.68 8,041.46 8,041.63 3,122.4K
15:41 8,042.07 8,043.21 8,041.69 8,043.02 2,419.5K
15:42 8,042.65 8,043.14 8,040.33 8,041.38 3,121.7K
15:43 8,041.61 8,041.61 8,039.21 8,039.31 2,640.0K
15:44 8,039.00 8,039.00 8,036.35 8,037.17 3,154.7K
15:45 8,037.15 8,040.42 8,036.14 8,040.42 3,705.2K
15:46 8,040.17 8,040.17 8,038.19 8,038.61 3,222.1K
15:47 8,038.80 8,038.80 8,036.71 8,037.97 3,047.7K
15:48 8,037.51 8,037.58 8,036.12 8,037.58 3,369.9K
15:49 8,037.59 8,038.07 8,036.59 8,037.56 3,572.3K
15:50 8,036.52 8,043.18 8,036.52 8,043.18 6,160.3K
15:51 8,043.74 8,046.01 8,042.53 8,045.90 5,870.6K
15:52 8,044.47 8,045.36 8,043.69 8,043.74 4,394.9K
15:53 8,043.81 8,046.64 8,043.81 8,045.44 5,189.2K
15:54 8,045.19 8,047.72 8,044.84 8,047.67 6,877.3K
15:55 8,047.46 8,048.35 8,047.22 8,047.23 8,219.0K
15:56 8,046.59 8,046.59 8,044.60 8,046.30 8,206.7K
15:57 8,046.45 8,048.30 8,046.45 8,048.03 9,387.1K
15:58 8,047.22 8,049.79 8,047.22 8,049.79 12,054.4K
15:59 8,049.97 8,052.41 8,048.28 8,051.00 134,075.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available