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 8,048.45 8,055.51 8,045.11 8,053.08 52,884.1K
09:31 8,051.12 8,056.48 8,045.24 8,045.24 8,077.7K
09:32 8,046.21 8,050.20 8,043.88 8,043.88 7,408.9K
09:33 8,045.59 8,056.05 8,045.16 8,056.05 7,244.4K
09:34 8,057.51 8,064.23 8,057.51 8,064.23 5,634.5K
09:35 8,064.67 8,067.72 8,064.67 8,067.72 6,290.9K
09:36 8,068.74 8,068.83 8,059.73 8,059.99 5,256.2K
09:37 8,056.23 8,062.08 8,053.61 8,062.08 5,385.7K
09:38 8,063.16 8,073.01 8,063.16 8,071.69 4,291.6K
09:39 8,071.73 8,075.02 8,070.97 8,072.85 4,506.0K
09:40 8,075.10 8,075.94 8,071.42 8,071.42 4,710.1K
09:41 8,075.24 8,079.11 8,075.24 8,077.15 4,394.2K
09:42 8,078.06 8,081.24 8,075.99 8,081.24 4,148.3K
09:43 8,081.61 8,084.42 8,078.77 8,078.77 4,127.8K
09:44 8,080.42 8,080.42 8,057.15 8,059.18 5,738.8K
09:45 8,055.06 8,062.45 8,055.06 8,060.55 4,353.6K
09:46 8,062.67 8,067.29 8,062.15 8,064.54 4,353.1K
09:47 8,066.60 8,066.60 8,057.87 8,059.10 4,804.0K
09:48 8,058.54 8,058.54 8,043.00 8,044.87 5,171.8K
09:49 8,042.55 8,043.28 8,036.87 8,043.08 5,464.8K
09:50 8,040.56 8,041.35 8,033.06 8,034.95 4,713.8K
09:51 8,036.20 8,038.03 8,031.95 8,031.95 4,369.2K
09:52 8,032.49 8,040.80 8,029.35 8,038.07 4,587.5K
09:53 8,037.39 8,047.38 8,037.39 8,047.38 4,223.6K
09:54 8,046.45 8,047.69 8,045.73 8,047.69 3,386.2K
09:55 8,050.09 8,054.41 8,047.06 8,052.42 3,774.1K
09:56 8,050.71 8,050.71 8,032.91 8,032.91 3,997.0K
09:57 8,032.42 8,033.26 8,029.12 8,029.12 3,646.8K
09:58 8,029.48 8,029.48 8,022.51 8,022.51 4,553.0K
09:59 8,022.38 8,022.83 8,016.76 8,019.39 4,399.3K
10:00 8,014.10 8,015.98 8,007.21 8,008.29 5,960.9K
10:01 8,008.39 8,010.77 8,003.45 8,010.77 4,821.2K
10:02 8,009.10 8,014.03 8,005.60 8,014.03 4,401.5K
10:03 8,012.47 8,016.72 8,008.39 8,008.39 3,888.0K
10:04 8,007.60 8,018.96 8,005.62 8,018.96 4,524.9K
10:05 8,018.15 8,024.12 8,016.94 8,022.82 4,413.3K
10:06 8,024.23 8,024.23 8,019.12 8,021.85 3,802.6K
10:07 8,025.00 8,033.86 8,024.17 8,033.86 3,906.5K
10:08 8,035.87 8,039.33 8,034.83 8,034.83 3,782.9K
10:09 8,032.85 8,032.85 8,028.82 8,031.81 3,530.3K
10:10 8,030.33 8,033.53 8,030.33 8,031.03 3,123.2K
10:11 8,031.00 8,033.35 8,025.80 8,031.18 3,267.9K
10:12 8,030.33 8,034.33 8,029.70 8,030.49 3,514.8K
10:13 8,029.19 8,034.60 8,027.92 8,034.56 3,172.3K
10:14 8,034.58 8,044.49 8,034.58 8,043.40 3,922.7K
10:15 8,045.32 8,053.50 8,045.32 8,051.64 3,521.8K
10:16 8,051.97 8,055.55 8,051.97 8,053.30 2,984.4K
10:17 8,054.17 8,055.31 8,053.15 8,054.75 3,142.5K
10:18 8,056.05 8,056.05 8,045.99 8,045.99 3,427.5K
10:19 8,047.14 8,054.19 8,047.14 8,052.69 2,747.3K
10:20 8,053.89 8,059.24 8,051.69 8,059.05 3,123.8K
10:21 8,060.44 8,065.52 8,060.44 8,063.25 2,995.1K
10:22 8,062.82 8,064.05 8,062.69 8,064.05 2,923.1K
10:23 8,062.95 8,062.95 8,057.34 8,059.97 2,905.7K
10:24 8,061.37 8,061.37 8,057.61 8,057.85 2,615.6K
10:25 8,057.12 8,059.48 8,055.97 8,057.72 2,610.1K
10:26 8,055.38 8,059.77 8,054.79 8,058.21 2,309.5K
10:27 8,058.99 8,062.64 8,057.80 8,061.08 2,446.4K
10:28 8,062.96 8,064.07 8,062.66 8,063.87 2,731.3K
10:29 8,062.34 8,062.34 8,057.32 8,060.23 2,741.0K
10:30 8,061.50 8,065.60 8,061.50 8,065.19 3,128.8K
10:31 8,063.03 8,063.75 8,061.22 8,061.22 2,738.8K
10:32 8,060.89 8,066.36 8,060.89 8,065.31 2,796.5K
10:33 8,067.02 8,067.02 8,062.78 8,062.78 2,511.4K
10:34 8,061.90 8,062.17 8,059.62 8,059.62 2,505.1K
10:35 8,058.92 8,066.90 8,058.46 8,066.90 2,507.8K
10:36 8,067.50 8,067.50 8,061.85 8,063.97 2,488.5K
10:37 8,064.87 8,067.99 8,063.15 8,065.11 2,244.9K
10:38 8,066.02 8,066.69 8,062.31 8,062.31 2,119.5K
10:39 8,061.94 8,066.49 8,061.94 8,066.49 2,088.7K
10:40 8,066.52 8,067.72 8,066.52 8,067.25 2,067.0K
10:41 8,066.90 8,066.90 8,058.83 8,059.37 2,704.3K
10:42 8,060.63 8,062.93 8,058.61 8,058.61 2,396.2K
10:43 8,059.03 8,060.60 8,056.87 8,058.83 2,420.0K
10:44 8,059.05 8,059.05 8,055.82 8,057.77 2,214.6K
10:45 8,058.57 8,060.76 8,058.42 8,058.42 2,397.0K
10:46 8,058.37 8,058.81 8,050.76 8,050.76 2,442.5K
10:47 8,050.53 8,054.05 8,050.53 8,052.71 1,974.3K
10:48 8,053.48 8,055.73 8,052.55 8,054.56 1,847.1K
10:49 8,054.70 8,059.25 8,054.70 8,058.70 2,043.8K
10:50 8,058.33 8,060.08 8,057.72 8,060.08 2,003.0K
10:51 8,059.87 8,064.03 8,058.72 8,064.04 2,290.7K
10:52 8,063.35 8,067.98 8,063.35 8,067.98 2,131.2K
10:53 8,067.99 8,069.88 8,067.34 8,068.49 2,153.5K
10:54 8,068.47 8,068.47 8,063.24 8,063.24 3,350.5K
10:55 8,061.77 8,061.77 8,054.88 8,055.85 2,395.4K
10:56 8,057.46 8,061.61 8,057.46 8,059.10 2,133.0K
10:57 8,059.90 8,062.72 8,059.34 8,062.72 1,849.4K
10:58 8,063.62 8,066.72 8,063.30 8,066.72 2,154.4K
10:59 8,066.95 8,069.28 8,066.95 8,069.28 2,143.8K
11:00 8,069.38 8,069.82 8,067.77 8,069.58 2,510.1K
11:01 8,067.76 8,072.53 8,067.76 8,072.51 3,690.1K
11:02 8,072.06 8,074.28 8,071.93 8,071.93 2,484.6K
11:03 8,072.08 8,074.27 8,072.08 8,074.20 1,863.0K
11:04 8,074.25 8,075.40 8,073.95 8,073.95 1,799.2K
11:05 8,074.18 8,077.49 8,074.18 8,077.15 2,041.9K
11:06 8,077.93 8,078.50 8,077.32 8,078.16 2,175.2K
11:07 8,079.09 8,081.02 8,079.09 8,080.02 2,549.0K
11:08 8,080.19 8,082.32 8,078.78 8,078.78 3,019.3K
11:09 8,078.48 8,083.98 8,078.48 8,083.98 2,839.7K
11:10 8,084.35 8,089.77 8,084.35 8,089.77 3,498.8K
11:11 8,090.34 8,090.98 8,088.98 8,090.45 3,323.6K
11:12 8,090.17 8,090.17 8,088.59 8,089.43 2,647.1K
11:13 8,088.70 8,090.28 8,088.12 8,089.54 2,685.2K
11:14 8,088.51 8,089.45 8,084.62 8,084.62 3,052.8K
11:15 8,086.93 8,090.11 8,086.74 8,090.11 2,673.6K
11:16 8,090.89 8,092.65 8,089.83 8,092.65 2,548.4K
11:17 8,094.71 8,096.32 8,094.00 8,096.13 2,959.3K
11:18 8,096.24 8,098.15 8,095.43 8,098.15 2,408.4K
11:19 8,099.21 8,100.09 8,096.56 8,096.89 2,445.9K
11:20 8,096.91 8,097.21 8,094.20 8,094.90 2,793.0K
11:21 8,096.36 8,098.40 8,096.15 8,098.40 2,629.6K
11:22 8,098.28 8,099.73 8,098.28 8,099.73 2,780.6K
11:23 8,098.73 8,100.17 8,098.73 8,099.32 2,434.2K
11:24 8,099.62 8,099.83 8,097.28 8,097.28 2,272.7K
11:25 8,097.63 8,097.63 8,092.99 8,093.60 2,779.7K
11:26 8,094.37 8,098.46 8,094.12 8,098.20 2,398.3K
11:27 8,097.24 8,097.53 8,095.58 8,095.98 2,093.5K
11:28 8,096.16 8,096.16 8,089.14 8,089.14 2,642.5K
11:29 8,089.08 8,089.08 8,086.03 8,086.99 2,774.2K
11:30 8,087.17 8,087.17 8,079.62 8,079.62 5,411.7K
11:31 8,077.03 8,085.48 8,077.03 8,084.16 2,643.9K
11:32 8,084.11 8,090.08 8,082.46 8,090.08 2,151.3K
11:33 8,091.78 8,091.92 8,088.38 8,091.92 1,989.7K
11:34 8,092.76 8,093.21 8,090.91 8,090.97 2,048.3K
11:35 8,091.20 8,091.92 8,089.48 8,090.80 2,403.7K
11:36 8,090.62 8,094.42 8,090.62 8,093.52 2,566.7K
11:37 8,092.85 8,094.92 8,091.93 8,094.92 1,949.0K
11:38 8,094.66 8,095.72 8,094.31 8,094.31 1,921.5K
11:39 8,094.47 8,097.84 8,094.47 8,097.84 1,835.7K
11:40 8,097.63 8,097.92 8,095.70 8,097.92 1,822.0K
11:41 8,097.71 8,100.44 8,097.71 8,098.40 2,731.0K
11:42 8,098.69 8,099.66 8,097.80 8,097.95 1,821.5K
11:43 8,098.67 8,098.67 8,095.23 8,096.63 1,776.7K
11:44 8,096.30 8,097.61 8,095.29 8,096.31 2,531.1K
11:45 8,096.21 8,097.68 8,095.82 8,097.09 2,234.3K
11:46 8,097.10 8,097.99 8,094.11 8,096.07 2,212.0K
11:47 8,095.61 8,096.22 8,093.96 8,093.96 1,882.0K
11:48 8,091.68 8,094.45 8,091.68 8,093.70 1,974.5K
11:49 8,093.42 8,093.81 8,092.05 8,092.30 1,867.7K
11:50 8,092.43 8,095.36 8,092.07 8,095.14 1,576.5K
11:51 8,095.21 8,095.21 8,093.30 8,093.30 1,799.1K
11:52 8,093.47 8,093.47 8,090.76 8,090.76 1,509.0K
11:53 8,090.07 8,092.47 8,089.68 8,092.47 1,717.5K
11:54 8,092.36 8,093.94 8,092.12 8,093.94 1,407.6K
11:55 8,094.11 8,095.80 8,094.11 8,094.99 1,644.7K
11:56 8,095.95 8,099.60 8,095.95 8,099.60 2,087.9K
11:57 8,099.51 8,100.64 8,099.19 8,099.51 1,913.4K
11:58 8,100.09 8,100.92 8,098.91 8,099.03 1,534.7K
11:59 8,098.83 8,100.07 8,098.83 8,099.17 1,665.5K
12:00 8,099.27 8,099.27 8,093.54 8,094.14 2,321.3K
12:01 8,093.44 8,094.09 8,091.06 8,093.48 1,795.6K
12:02 8,093.12 8,095.09 8,093.12 8,093.89 1,458.8K
12:03 8,094.04 8,094.04 8,092.73 8,092.68 1,255.5K
12:04 8,092.68 8,094.04 8,092.68 8,093.16 1,394.5K
12:05 8,092.66 8,095.15 8,092.33 8,095.15 1,459.8K
12:06 8,094.97 8,094.97 8,091.20 8,091.20 1,493.3K
12:07 8,090.76 8,093.22 8,090.76 8,091.73 1,593.6K
12:08 8,091.73 8,092.25 8,091.18 8,091.80 1,621.5K
12:09 8,092.25 8,092.65 8,091.05 8,091.68 1,565.9K
12:10 8,091.68 8,093.44 8,091.29 8,092.82 1,446.2K
12:11 8,093.15 8,093.45 8,092.03 8,092.96 1,473.7K
12:12 8,093.08 8,094.75 8,093.08 8,094.16 1,493.8K
12:13 8,094.51 8,096.41 8,094.51 8,096.41 1,517.6K
12:14 8,096.08 8,096.31 8,095.23 8,095.78 1,543.4K
12:15 8,095.86 8,098.87 8,095.86 8,098.74 1,929.2K
12:16 8,098.22 8,098.86 8,097.71 8,098.37 2,072.4K
12:17 8,098.61 8,101.46 8,098.13 8,100.69 1,848.3K
12:18 8,100.09 8,100.56 8,098.16 8,098.86 1,572.2K
12:19 8,098.96 8,100.48 8,098.96 8,100.48 1,933.6K
12:20 8,102.04 8,102.71 8,101.23 8,102.21 2,106.7K
12:21 8,103.23 8,104.79 8,103.23 8,104.50 1,857.7K
12:22 8,104.47 8,106.64 8,104.47 8,106.00 2,375.1K
12:23 8,105.76 8,106.93 8,105.76 8,106.61 1,670.8K
12:24 8,106.22 8,106.78 8,105.32 8,106.78 1,501.3K
12:25 8,106.83 8,108.32 8,106.83 8,107.40 1,897.5K
12:26 8,106.97 8,108.26 8,106.94 8,107.00 1,560.2K
12:27 8,107.31 8,109.29 8,107.13 8,109.29 1,517.4K
12:28 8,108.72 8,109.04 8,107.87 8,108.84 1,344.7K
12:29 8,109.16 8,109.79 8,108.88 8,108.88 1,600.4K
12:30 8,108.21 8,109.19 8,107.97 8,107.97 1,352.6K
12:31 8,108.36 8,108.98 8,107.65 8,107.65 1,257.1K
12:32 8,107.27 8,107.27 8,105.33 8,106.65 1,393.7K
12:33 8,106.76 8,107.58 8,106.24 8,107.63 1,227.7K
12:34 8,108.01 8,108.54 8,107.69 8,108.54 1,122.0K
12:35 8,108.20 8,108.69 8,106.87 8,107.91 1,198.3K
12:36 8,107.99 8,109.89 8,107.99 8,108.86 1,407.5K
12:37 8,108.56 8,109.97 8,108.56 8,109.62 1,089.1K
12:38 8,109.18 8,110.34 8,108.84 8,109.88 1,423.1K
12:39 8,109.98 8,110.76 8,109.20 8,109.20 1,437.3K
12:40 8,108.74 8,109.45 8,108.74 8,109.45 1,659.2K
12:41 8,108.87 8,109.25 8,107.03 8,107.03 1,353.7K
12:42 8,107.68 8,108.10 8,107.03 8,107.38 1,363.0K
12:43 8,107.28 8,107.35 8,105.05 8,105.11 1,431.9K
12:44 8,104.62 8,107.14 8,104.62 8,106.71 1,553.3K
12:45 8,106.83 8,107.76 8,105.10 8,105.33 2,478.5K
12:46 8,105.96 8,111.55 8,105.96 8,111.52 1,638.9K
12:47 8,111.51 8,112.40 8,110.90 8,112.30 1,336.9K
12:48 8,112.54 8,114.04 8,112.18 8,114.04 1,051.3K
12:49 8,113.69 8,113.69 8,112.24 8,113.15 1,193.1K
12:50 8,112.76 8,115.62 8,112.65 8,115.62 1,355.9K
12:51 8,115.63 8,116.34 8,113.77 8,114.49 1,631.3K
12:52 8,114.54 8,116.51 8,114.54 8,116.47 1,766.7K
12:53 8,116.17 8,117.38 8,115.63 8,116.63 1,510.4K
12:54 8,116.69 8,116.69 8,115.42 8,116.29 1,423.2K
12:55 8,116.34 8,119.55 8,116.09 8,119.46 1,527.9K
12:56 8,119.13 8,119.75 8,117.43 8,117.83 1,643.2K
12:57 8,117.74 8,118.09 8,116.23 8,116.23 1,485.0K
12:58 8,116.24 8,116.67 8,115.17 8,115.17 1,105.2K
12:59 8,114.66 8,115.92 8,114.66 8,114.72 1,531.4K
13:00 8,115.42 8,115.42 8,113.33 8,114.12 1,369.0K
13:01 8,114.39 8,117.99 8,114.39 8,117.97 1,624.5K
13:02 8,118.61 8,120.15 8,118.61 8,119.31 1,738.8K
13:03 8,119.84 8,121.21 8,119.45 8,120.11 2,587.0K
13:04 8,120.13 8,120.13 8,118.86 8,118.85 1,402.6K
13:05 8,118.51 8,119.45 8,117.58 8,117.58 1,582.4K
13:06 8,117.26 8,117.26 8,115.81 8,116.54 1,526.9K
13:07 8,116.55 8,117.60 8,116.36 8,116.92 1,424.9K
13:08 8,116.95 8,116.95 8,115.38 8,115.84 1,203.3K
13:09 8,116.37 8,116.88 8,115.19 8,115.19 1,342.6K
13:10 8,115.13 8,115.44 8,114.36 8,115.26 1,382.5K
13:11 8,115.36 8,116.19 8,114.45 8,114.45 1,108.9K
13:12 8,115.14 8,116.98 8,115.14 8,116.95 1,406.9K
13:13 8,117.22 8,117.22 8,115.60 8,116.80 1,162.3K
13:14 8,116.94 8,116.94 8,115.12 8,115.65 1,277.6K
13:15 8,115.43 8,117.62 8,115.43 8,117.16 1,209.7K
13:16 8,116.62 8,117.24 8,116.17 8,117.24 1,240.9K
13:17 8,117.03 8,117.03 8,115.16 8,115.53 5,003.6K
13:18 8,116.12 8,116.54 8,114.79 8,116.04 1,069.5K
13:19 8,115.23 8,115.91 8,114.86 8,115.69 2,037.6K
13:20 8,115.41 8,116.01 8,114.78 8,114.78 1,630.9K
13:21 8,114.67 8,116.09 8,113.78 8,116.13 1,186.9K
13:22 8,115.98 8,117.69 8,115.59 8,117.69 1,266.1K
13:23 8,117.16 8,117.79 8,116.04 8,116.04 1,224.8K
13:24 8,116.10 8,116.10 8,114.50 8,115.05 1,463.8K
13:25 8,115.04 8,115.72 8,114.57 8,114.91 1,603.6K
13:26 8,113.46 8,114.79 8,113.46 8,113.57 1,455.1K
13:27 8,112.99 8,113.26 8,110.88 8,111.07 1,603.0K
13:28 8,110.78 8,111.15 8,110.25 8,110.53 1,350.8K
13:29 8,110.53 8,110.53 8,107.02 8,107.66 1,337.8K
13:30 8,107.78 8,108.06 8,106.32 8,106.86 2,692.2K
13:31 8,107.17 8,111.94 8,107.08 8,111.94 1,802.2K
13:32 8,111.92 8,111.98 8,111.33 8,111.74 1,376.8K
13:33 8,112.24 8,113.08 8,111.29 8,113.08 1,363.0K
13:34 8,113.00 8,116.08 8,113.00 8,116.08 1,633.1K
13:35 8,115.07 8,115.42 8,113.70 8,114.42 1,723.3K
13:36 8,114.91 8,115.40 8,114.02 8,114.02 1,421.7K
13:37 8,114.19 8,116.88 8,114.19 8,115.88 2,320.3K
13:38 8,116.39 8,116.39 8,113.11 8,113.17 1,766.6K
13:39 8,113.45 8,113.95 8,112.45 8,113.95 1,604.1K
13:40 8,114.12 8,114.12 8,112.28 8,112.52 1,481.8K
13:41 8,112.97 8,114.58 8,112.31 8,114.58 1,740.1K
13:42 8,115.09 8,115.90 8,115.09 8,115.50 1,115.6K
13:43 8,115.86 8,116.34 8,114.64 8,114.64 1,287.2K
13:44 8,114.97 8,114.97 8,113.56 8,114.49 1,636.9K
13:45 8,114.63 8,115.86 8,114.63 8,115.89 1,499.2K
13:46 8,116.15 8,117.98 8,116.00 8,117.84 2,081.0K
13:47 8,117.86 8,119.52 8,117.86 8,118.03 1,572.1K
13:48 8,118.24 8,118.80 8,117.53 8,118.71 1,258.0K
13:49 8,118.01 8,118.97 8,117.90 8,118.90 1,511.5K
13:50 8,118.98 8,119.71 8,118.68 8,119.07 1,361.5K
13:51 8,119.68 8,121.57 8,119.68 8,120.53 2,085.9K
13:52 8,120.78 8,120.78 8,119.08 8,119.44 1,683.8K
13:53 8,118.43 8,119.37 8,118.43 8,119.16 1,304.3K
13:54 8,119.23 8,120.55 8,119.23 8,120.55 1,407.2K
13:55 8,120.36 8,120.87 8,119.54 8,120.68 1,585.6K
13:56 8,121.14 8,121.15 8,119.70 8,121.01 1,630.1K
13:57 8,120.66 8,121.62 8,120.66 8,121.29 1,322.2K
13:58 8,121.29 8,121.45 8,120.53 8,121.26 1,188.1K
13:59 8,121.22 8,121.53 8,120.94 8,121.16 1,256.9K
14:00 8,121.44 8,123.25 8,121.44 8,123.16 1,713.1K
14:01 8,123.32 8,124.36 8,122.19 8,123.67 1,632.4K
14:02 8,123.62 8,123.62 8,122.54 8,122.69 1,708.8K
14:03 8,122.71 8,122.87 8,121.14 8,122.37 1,654.9K
14:04 8,122.12 8,122.87 8,122.12 8,122.38 1,412.4K
14:05 8,122.09 8,122.09 8,121.07 8,121.43 2,496.9K
14:06 8,120.97 8,122.93 8,120.85 8,122.50 1,240.9K
14:07 8,122.34 8,124.40 8,122.34 8,123.61 1,572.5K
14:08 8,123.87 8,125.05 8,123.65 8,123.85 1,284.2K
14:09 8,124.12 8,125.15 8,124.12 8,125.15 1,840.0K
14:10 8,124.76 8,124.76 8,122.81 8,123.72 1,594.4K
14:11 8,123.16 8,124.68 8,123.16 8,124.48 1,772.6K
14:12 8,124.90 8,126.16 8,124.79 8,126.16 1,743.7K
14:13 8,126.15 8,127.25 8,126.15 8,127.17 2,948.8K
14:14 8,127.12 8,128.27 8,126.46 8,127.74 1,772.6K
14:15 8,126.97 8,127.29 8,125.37 8,125.37 1,686.5K
14:16 8,125.78 8,126.61 8,125.67 8,125.81 2,157.1K
14:17 8,125.93 8,125.93 8,124.43 8,125.72 1,703.6K
14:18 8,126.37 8,126.90 8,125.74 8,126.51 1,421.7K
14:19 8,126.37 8,127.73 8,125.82 8,126.86 1,597.3K
14:20 8,126.76 8,129.62 8,126.76 8,129.62 1,566.4K
14:21 8,130.00 8,130.00 8,126.61 8,126.77 1,992.8K
14:22 8,125.63 8,125.63 8,123.02 8,123.20 1,701.0K
14:23 8,122.95 8,123.76 8,122.54 8,123.49 1,269.8K
14:24 8,123.68 8,125.59 8,123.68 8,124.85 1,592.1K
14:25 8,124.96 8,124.96 8,123.12 8,123.61 1,937.2K
14:26 8,123.43 8,123.47 8,122.62 8,123.53 1,561.6K
14:27 8,123.24 8,124.88 8,123.24 8,124.88 1,325.8K
14:28 8,124.57 8,125.12 8,124.15 8,124.15 1,612.4K
14:29 8,123.77 8,124.62 8,123.77 8,123.99 1,464.4K
14:30 8,124.58 8,124.75 8,122.47 8,123.67 1,676.8K
14:31 8,122.82 8,122.82 8,120.99 8,121.28 1,618.7K
14:32 8,121.65 8,122.16 8,121.52 8,121.74 1,263.5K
14:33 8,121.76 8,123.30 8,121.76 8,123.08 1,530.8K
14:34 8,123.25 8,123.47 8,122.71 8,122.71 1,996.7K
14:35 8,122.85 8,125.15 8,122.79 8,125.15 2,314.5K
14:36 8,124.92 8,124.92 8,121.43 8,121.79 2,227.8K
14:37 8,121.96 8,122.16 8,121.36 8,121.86 1,524.3K
14:38 8,121.50 8,122.17 8,121.14 8,121.14 1,836.1K
14:39 8,121.06 8,121.70 8,120.94 8,121.02 1,895.0K
14:40 8,120.43 8,121.45 8,120.43 8,120.86 1,690.8K
14:41 8,120.28 8,122.28 8,119.93 8,122.30 1,848.5K
14:42 8,121.76 8,121.76 8,120.33 8,120.42 2,462.4K
14:43 8,120.39 8,120.39 8,119.33 8,119.33 1,393.7K
14:44 8,120.27 8,120.65 8,119.51 8,120.65 1,493.4K
14:45 8,120.91 8,122.26 8,120.82 8,121.01 1,513.4K
14:46 8,120.25 8,120.51 8,118.05 8,118.05 1,594.8K
14:47 8,118.18 8,119.78 8,118.06 8,119.64 1,266.4K
14:48 8,119.86 8,121.20 8,119.32 8,121.20 1,183.1K
14:49 8,121.30 8,121.30 8,119.92 8,120.65 1,557.4K
14:50 8,120.11 8,120.31 8,119.05 8,119.83 1,622.2K
14:51 8,120.04 8,121.27 8,120.04 8,120.60 1,442.3K
14:52 8,120.55 8,122.09 8,120.55 8,121.16 1,440.2K
14:53 8,121.00 8,121.47 8,121.00 8,121.25 1,395.8K
14:54 8,121.56 8,121.56 8,120.93 8,121.46 1,141.6K
14:55 8,120.88 8,123.16 8,120.88 8,122.97 1,653.4K
14:56 8,122.85 8,122.85 8,120.67 8,120.67 1,409.2K
14:57 8,120.87 8,120.87 8,119.30 8,120.05 1,607.3K
14:58 8,120.36 8,121.10 8,119.91 8,121.10 1,611.5K
14:59 8,121.11 8,121.11 8,120.12 8,120.12 1,606.8K
15:00 8,120.45 8,121.59 8,120.32 8,120.82 1,574.2K
15:01 8,121.06 8,121.58 8,120.44 8,120.83 1,305.0K
15:02 8,120.70 8,122.03 8,120.70 8,121.75 1,701.4K
15:03 8,122.29 8,122.29 8,121.64 8,121.72 1,429.3K
15:04 8,121.66 8,122.34 8,120.94 8,121.71 1,378.7K
15:05 8,120.96 8,122.14 8,120.73 8,122.09 1,407.6K
15:06 8,121.97 8,122.27 8,121.47 8,122.33 1,595.9K
15:07 8,122.52 8,124.72 8,122.52 8,124.37 1,796.9K
15:08 8,124.13 8,124.71 8,123.45 8,124.59 1,507.1K
15:09 8,124.62 8,125.29 8,124.44 8,124.44 1,572.1K
15:10 8,123.25 8,123.93 8,122.87 8,122.87 2,069.2K
15:11 8,122.95 8,122.95 8,120.28 8,120.28 1,544.4K
15:12 8,120.14 8,120.95 8,119.82 8,120.79 1,604.1K
15:13 8,121.13 8,121.28 8,120.36 8,120.93 1,302.7K
15:14 8,121.17 8,121.55 8,120.84 8,120.98 1,671.4K
15:15 8,121.08 8,122.19 8,120.82 8,121.78 1,602.4K
15:16 8,121.76 8,122.63 8,121.10 8,121.10 1,679.5K
15:17 8,121.00 8,121.41 8,120.69 8,121.32 1,905.2K
15:18 8,121.09 8,123.81 8,121.09 8,123.81 1,876.3K
15:19 8,123.67 8,123.79 8,123.22 8,123.35 1,721.3K
15:20 8,123.20 8,123.20 8,122.00 8,122.35 1,652.6K
15:21 8,122.31 8,124.30 8,122.22 8,124.30 2,305.0K
15:22 8,123.81 8,123.95 8,122.78 8,122.78 2,737.5K
15:23 8,123.25 8,123.25 8,122.13 8,122.05 2,098.4K
15:24 8,122.36 8,123.34 8,122.20 8,123.34 1,617.6K
15:25 8,123.26 8,123.41 8,122.59 8,122.86 2,214.9K
15:26 8,123.13 8,123.13 8,121.59 8,121.59 1,821.3K
15:27 8,121.37 8,122.55 8,121.37 8,121.75 2,035.7K
15:28 8,121.89 8,124.87 8,121.89 8,124.87 2,126.2K
15:29 8,124.54 8,125.38 8,124.54 8,125.38 2,036.0K
15:30 8,124.92 8,125.37 8,123.99 8,124.81 2,731.8K
15:31 8,124.92 8,126.41 8,124.92 8,126.02 2,429.5K
15:32 8,126.00 8,126.38 8,125.71 8,126.16 1,939.3K
15:33 8,126.11 8,126.36 8,125.50 8,126.36 1,825.7K
15:34 8,125.95 8,126.77 8,124.97 8,126.77 2,073.9K
15:35 8,126.52 8,126.90 8,125.13 8,125.24 2,872.3K
15:36 8,125.36 8,129.20 8,125.36 8,128.88 2,538.1K
15:37 8,129.45 8,131.88 8,128.55 8,131.70 2,587.8K
15:38 8,130.47 8,130.69 8,129.75 8,129.78 2,749.6K
15:39 8,129.77 8,129.77 8,127.85 8,128.46 3,153.8K
15:40 8,127.56 8,127.56 8,124.86 8,125.73 2,838.2K
15:41 8,125.45 8,126.67 8,123.96 8,123.97 2,759.7K
15:42 8,123.89 8,124.45 8,122.14 8,122.50 2,672.9K
15:43 8,122.23 8,122.23 8,120.26 8,120.35 2,639.3K
15:44 8,120.49 8,121.62 8,120.31 8,121.39 2,358.2K
15:45 8,120.86 8,122.78 8,120.86 8,122.67 3,046.0K
15:46 8,122.78 8,122.78 8,120.38 8,121.72 2,943.4K
15:47 8,122.25 8,122.89 8,121.44 8,121.44 2,618.7K
15:48 8,121.27 8,122.06 8,121.11 8,121.22 2,854.5K
15:49 8,121.74 8,125.09 8,121.74 8,124.60 4,074.7K
15:50 8,118.55 8,126.03 8,118.55 8,125.58 6,325.5K
15:51 8,125.25 8,125.68 8,123.45 8,125.74 5,525.8K
15:52 8,125.61 8,125.61 8,124.45 8,125.43 4,371.5K
15:53 8,124.82 8,125.09 8,123.78 8,124.78 4,536.6K
15:54 8,124.94 8,130.43 8,124.76 8,128.02 8,729.9K
15:55 8,128.19 8,129.20 8,127.48 8,129.11 8,586.6K
15:56 8,127.79 8,127.96 8,126.43 8,127.32 8,745.3K
15:57 8,127.11 8,129.79 8,127.11 8,128.99 9,211.7K
15:58 8,128.75 8,129.27 8,128.36 8,128.50 11,949.3K
15:59 8,127.26 8,129.94 8,127.26 8,129.30 175,091.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available