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 7,972.79 7,972.79 7,966.41 7,966.41 35,105.0K
09:31 7,966.26 7,970.57 7,962.27 7,970.57 6,967.3K
09:32 7,970.88 7,970.88 7,963.36 7,966.10 6,338.9K
09:33 7,967.39 7,967.39 7,962.05 7,962.05 4,523.2K
09:34 7,960.94 7,966.08 7,960.94 7,966.08 3,915.2K
09:35 7,967.04 7,972.37 7,967.04 7,968.74 4,476.2K
09:36 7,965.73 7,968.32 7,964.63 7,968.32 3,939.5K
09:37 7,968.58 7,972.64 7,967.35 7,972.38 3,833.2K
09:38 7,968.89 7,969.69 7,963.05 7,966.34 3,736.1K
09:39 7,963.27 7,973.15 7,963.02 7,969.12 3,998.1K
09:40 7,969.14 7,969.14 7,962.31 7,963.69 4,878.9K
09:41 7,962.01 7,963.05 7,960.64 7,961.52 3,693.6K
09:42 7,960.54 7,960.54 7,951.82 7,956.40 3,338.2K
09:43 7,954.74 7,954.74 7,949.25 7,949.48 4,463.9K
09:44 7,951.05 7,953.37 7,949.40 7,949.40 3,400.5K
09:45 7,948.50 7,948.50 7,937.20 7,939.29 5,022.4K
09:46 7,939.86 7,942.33 7,938.36 7,941.00 4,027.8K
09:47 7,940.93 7,946.52 7,940.93 7,946.52 3,426.8K
09:48 7,947.00 7,952.10 7,947.00 7,947.72 4,971.2K
09:49 7,944.15 7,946.39 7,937.89 7,939.49 3,987.0K
09:50 7,941.63 7,946.10 7,939.42 7,944.92 3,646.4K
09:51 7,943.09 7,944.46 7,940.86 7,944.46 3,356.0K
09:52 7,942.40 7,946.79 7,942.40 7,946.79 3,211.1K
09:53 7,944.94 7,950.49 7,944.82 7,950.03 2,692.1K
09:54 7,951.58 7,958.20 7,951.58 7,958.09 3,393.4K
09:55 7,958.82 7,958.82 7,949.86 7,950.10 3,289.6K
09:56 7,951.54 7,954.74 7,949.21 7,953.88 3,269.8K
09:57 7,952.81 7,955.63 7,952.48 7,955.63 2,574.9K
09:58 7,955.72 7,955.72 7,952.13 7,952.91 2,262.7K
09:59 7,951.61 7,956.55 7,951.61 7,955.89 2,847.4K
10:00 7,955.69 7,959.04 7,954.31 7,956.68 3,530.9K
10:01 7,956.83 7,958.35 7,956.03 7,956.55 2,853.1K
10:02 7,955.31 7,956.31 7,953.60 7,956.10 2,320.1K
10:03 7,958.07 7,961.23 7,954.63 7,954.63 2,559.2K
10:04 7,956.07 7,956.83 7,954.37 7,956.43 2,432.9K
10:05 7,956.47 7,962.63 7,955.28 7,962.63 2,496.1K
10:06 7,962.75 7,962.75 7,959.24 7,961.59 2,157.6K
10:07 7,962.81 7,964.67 7,962.81 7,964.67 2,501.9K
10:08 7,964.50 7,967.07 7,964.50 7,965.97 2,751.8K
10:09 7,966.01 7,967.88 7,965.80 7,967.88 2,773.8K
10:10 7,967.97 7,968.05 7,963.06 7,964.84 3,286.6K
10:11 7,965.02 7,965.02 7,962.33 7,963.99 2,389.7K
10:12 7,963.13 7,964.06 7,960.61 7,964.06 2,335.8K
10:13 7,964.23 7,967.08 7,964.23 7,966.63 2,381.0K
10:14 7,966.95 7,970.36 7,966.95 7,970.36 2,113.7K
10:15 7,970.84 7,973.70 7,970.24 7,973.70 2,761.7K
10:16 7,973.51 7,977.54 7,973.51 7,976.93 2,724.4K
10:17 7,977.24 7,978.15 7,975.79 7,978.15 3,041.4K
10:18 7,978.97 7,979.99 7,978.25 7,978.64 2,622.5K
10:19 7,979.33 7,987.10 7,979.33 7,987.10 2,753.9K
10:20 7,987.21 7,987.21 7,984.09 7,984.62 2,721.2K
10:21 7,986.24 7,986.99 7,985.44 7,986.11 2,016.5K
10:22 7,987.09 7,988.06 7,986.50 7,988.09 2,199.1K
10:23 7,987.49 7,987.49 7,982.89 7,984.87 2,475.1K
10:24 7,985.77 7,987.19 7,985.14 7,986.71 2,346.5K
10:25 7,985.93 7,989.16 7,985.43 7,989.16 2,305.9K
10:26 7,989.38 7,991.16 7,989.38 7,991.11 1,937.4K
10:27 7,991.92 7,991.92 7,990.33 7,990.50 1,897.3K
10:28 7,990.69 7,990.95 7,987.65 7,987.65 2,313.4K
10:29 7,987.50 7,988.64 7,986.99 7,988.07 1,914.5K
10:30 7,988.39 7,990.93 7,987.92 7,990.79 2,117.2K
10:31 7,990.78 7,993.59 7,990.41 7,993.59 1,855.2K
10:32 7,992.58 7,992.58 7,989.35 7,990.33 1,869.5K
10:33 7,990.46 7,991.87 7,989.11 7,991.87 1,855.4K
10:34 7,991.95 7,991.95 7,989.85 7,990.29 1,831.1K
10:35 7,990.46 7,992.65 7,990.46 7,992.65 1,861.9K
10:36 7,991.75 7,992.13 7,990.40 7,990.94 2,416.2K
10:37 7,990.76 7,991.09 7,988.94 7,990.02 1,911.2K
10:38 7,989.63 7,992.07 7,989.37 7,991.35 2,023.0K
10:39 7,991.61 7,995.10 7,991.61 7,995.10 1,718.6K
10:40 7,995.51 7,996.77 7,995.31 7,995.31 1,863.4K
10:41 7,995.20 7,995.39 7,992.60 7,992.84 1,581.5K
10:42 7,992.77 7,994.84 7,992.22 7,994.51 1,615.1K
10:43 7,995.19 7,995.86 7,992.64 7,992.65 1,835.8K
10:44 7,992.39 7,992.39 7,989.89 7,991.52 1,582.0K
10:45 7,992.01 7,992.13 7,985.78 7,986.42 2,563.3K
10:46 7,987.25 7,990.21 7,987.11 7,990.21 2,490.3K
10:47 7,990.60 7,993.95 7,990.18 7,992.87 2,412.9K
10:48 7,993.03 7,993.87 7,992.28 7,992.28 1,813.9K
10:49 7,992.08 7,992.64 7,991.15 7,991.54 1,867.5K
10:50 7,991.45 7,993.35 7,990.39 7,993.35 2,339.9K
10:51 7,992.88 7,992.88 7,988.09 7,988.09 1,877.7K
10:52 7,988.30 7,990.65 7,988.30 7,990.65 2,197.7K
10:53 7,991.08 7,994.67 7,990.55 7,994.39 2,788.2K
10:54 7,994.43 7,995.51 7,994.05 7,995.51 2,168.3K
10:55 7,995.33 7,996.19 7,994.29 7,996.19 2,181.4K
10:56 7,996.85 7,998.45 7,996.76 7,997.71 1,826.3K
10:57 7,996.60 7,996.67 7,993.13 7,993.13 1,707.5K
10:58 7,992.88 7,994.04 7,992.83 7,993.29 1,906.5K
10:59 7,993.56 7,994.09 7,992.89 7,993.83 2,326.9K
11:00 7,994.42 7,994.49 7,991.44 7,993.36 2,714.6K
11:01 7,994.10 7,996.01 7,992.98 7,992.98 2,102.4K
11:02 7,992.60 7,993.32 7,991.68 7,991.80 2,233.8K
11:03 7,992.01 7,992.48 7,989.67 7,989.75 1,963.5K
11:04 7,989.80 7,990.05 7,987.48 7,987.48 1,526.1K
11:05 7,987.46 7,988.82 7,987.43 7,987.58 1,851.7K
11:06 7,987.39 7,990.46 7,987.39 7,990.38 2,242.9K
11:07 7,990.31 7,990.53 7,987.18 7,987.52 1,962.5K
11:08 7,987.78 7,988.53 7,986.08 7,986.35 1,491.6K
11:09 7,986.35 7,987.52 7,986.21 7,987.04 1,410.0K
11:10 7,987.25 7,990.84 7,987.25 7,989.60 1,845.9K
11:11 7,989.29 7,989.93 7,988.58 7,989.08 1,657.3K
11:12 7,988.37 7,988.69 7,986.37 7,986.47 1,838.1K
11:13 7,986.50 7,988.59 7,986.20 7,988.30 2,177.7K
11:14 7,988.39 7,992.02 7,988.39 7,991.12 2,333.8K
11:15 7,991.49 7,991.49 7,989.39 7,989.38 1,734.2K
11:16 7,989.97 7,992.10 7,989.86 7,992.10 1,927.5K
11:17 7,992.05 7,993.66 7,992.05 7,992.48 1,892.0K
11:18 7,992.17 7,992.65 7,991.30 7,991.40 1,480.2K
11:19 7,992.05 7,992.05 7,989.35 7,989.78 1,629.3K
11:20 7,989.67 7,992.16 7,989.67 7,991.58 2,132.8K
11:21 7,991.13 7,991.94 7,990.38 7,991.42 1,469.6K
11:22 7,991.75 7,994.95 7,991.75 7,995.04 1,744.0K
11:23 7,995.22 7,995.22 7,994.05 7,994.19 1,594.4K
11:24 7,993.56 7,994.38 7,993.43 7,993.78 1,198.1K
11:25 7,993.41 7,993.41 7,989.36 7,989.69 1,854.1K
11:26 7,989.76 7,990.74 7,989.38 7,990.30 1,376.9K
11:27 7,989.55 7,989.55 7,987.62 7,987.62 1,668.5K
11:28 7,987.25 7,988.51 7,987.25 7,987.74 1,549.8K
11:29 7,987.11 7,987.73 7,986.72 7,987.32 1,641.4K
11:30 7,987.70 7,990.66 7,987.62 7,990.66 1,786.8K
11:31 7,990.96 7,991.09 7,988.00 7,988.00 1,699.5K
11:32 7,987.91 7,987.91 7,986.04 7,986.04 1,866.0K
11:33 7,985.75 7,988.10 7,985.75 7,987.99 1,943.1K
11:34 7,988.14 7,988.48 7,987.70 7,988.48 1,464.7K
11:35 7,988.13 7,990.19 7,988.13 7,990.19 1,617.1K
11:36 7,990.39 7,991.25 7,989.71 7,991.29 1,644.3K
11:37 7,991.08 7,992.35 7,990.89 7,992.17 2,787.5K
11:38 7,992.04 7,992.04 7,990.78 7,991.11 1,439.8K
11:39 7,991.11 7,992.59 7,991.11 7,992.57 1,547.2K
11:40 7,992.89 7,993.21 7,979.58 7,990.20 5,982.2K
11:41 7,988.51 7,988.85 7,986.97 7,987.16 2,559.9K
11:42 7,987.20 7,989.09 7,987.20 7,987.55 1,450.1K
11:43 7,987.98 7,990.18 7,987.46 7,988.88 1,630.6K
11:44 7,989.28 7,991.33 7,989.28 7,991.33 1,452.7K
11:45 7,991.73 7,992.85 7,991.25 7,992.38 1,427.1K
11:46 7,991.20 7,992.96 7,990.54 7,992.37 2,033.1K
11:47 7,992.37 7,997.51 7,991.81 7,997.52 1,864.9K
11:48 7,997.29 8,000.50 7,996.83 8,000.47 1,796.8K
11:49 8,000.28 8,001.53 8,000.28 8,000.59 1,836.1K
11:50 8,000.52 8,000.70 7,999.40 7,999.40 1,645.9K
11:51 7,998.68 7,998.83 7,996.82 7,997.75 1,893.3K
11:52 7,997.40 7,998.13 7,997.09 7,997.50 2,251.3K
11:53 7,997.28 7,999.29 7,997.28 7,998.54 1,614.7K
11:54 7,998.25 7,998.47 7,997.27 7,998.14 1,386.7K
11:55 7,998.19 7,998.75 7,997.62 7,998.37 1,315.9K
11:56 7,998.02 8,000.41 7,997.67 8,000.41 1,269.5K
11:57 7,999.98 8,000.05 7,999.42 7,999.89 1,244.2K
11:58 7,999.93 8,000.90 7,999.47 8,000.64 1,371.8K
11:59 8,000.55 8,000.55 7,998.76 7,998.77 1,218.3K
12:00 7,998.85 7,999.00 7,997.20 7,997.20 1,382.5K
12:01 7,997.47 7,999.60 7,997.47 7,999.60 1,359.1K
12:02 7,999.45 8,000.22 7,999.43 7,999.97 1,162.3K
12:03 7,999.66 7,999.66 7,998.75 7,998.75 981.8K
12:04 7,999.94 8,000.30 7,998.62 7,998.62 1,407.3K
12:05 7,997.48 7,998.05 7,997.17 7,997.36 1,631.4K
12:06 7,997.34 7,998.19 7,996.97 7,997.84 1,098.8K
12:07 7,997.40 7,998.88 7,997.40 7,997.83 1,230.1K
12:08 7,997.86 7,998.69 7,997.24 7,998.69 1,330.5K
12:09 7,998.82 7,999.39 7,998.12 7,999.05 1,037.9K
12:10 7,999.20 7,999.26 7,997.88 7,998.61 1,417.3K
12:11 7,998.38 7,998.38 7,996.34 7,996.79 1,205.3K
12:12 7,996.72 7,996.98 7,995.88 7,996.98 1,038.3K
12:13 7,996.45 7,997.54 7,994.30 7,995.09 1,461.3K
12:14 7,994.98 7,996.15 7,994.71 7,995.43 1,568.5K
12:15 7,994.97 7,995.35 7,993.44 7,994.16 1,304.2K
12:16 7,994.09 7,994.09 7,992.11 7,992.93 1,252.2K
12:17 7,992.81 7,993.01 7,991.12 7,992.50 1,343.7K
12:18 7,992.09 7,992.98 7,990.97 7,992.86 1,429.5K
12:19 7,992.52 7,992.52 7,989.99 7,989.99 1,286.0K
12:20 7,990.01 7,990.01 7,985.72 7,985.72 2,115.6K
12:21 7,985.68 7,987.34 7,985.68 7,986.17 1,688.9K
12:22 7,986.19 7,986.29 7,983.81 7,983.81 1,840.5K
12:23 7,984.00 7,984.40 7,983.13 7,983.71 1,326.9K
12:24 7,983.65 7,984.60 7,980.54 7,980.54 2,001.1K
12:25 7,980.74 7,981.67 7,978.84 7,978.84 1,624.1K
12:26 7,977.53 7,977.66 7,974.99 7,976.94 2,061.0K
12:27 7,975.09 7,976.29 7,972.14 7,972.31 2,375.8K
12:28 7,970.76 7,975.00 7,970.76 7,974.74 2,021.5K
12:29 7,974.87 7,977.73 7,974.87 7,977.73 1,678.9K
12:30 7,977.58 7,979.19 7,977.58 7,979.19 1,584.9K
12:31 7,979.05 7,981.72 7,978.87 7,979.92 1,824.8K
12:32 7,979.71 7,981.33 7,979.08 7,981.01 1,464.3K
12:33 7,980.26 7,980.60 7,979.13 7,980.06 1,533.3K
12:34 7,980.77 7,981.65 7,979.86 7,979.86 4,005.6K
12:35 7,979.92 7,981.79 7,979.92 7,981.79 1,315.4K
12:36 7,981.95 7,982.33 7,977.95 7,977.95 1,927.5K
12:37 7,977.56 7,978.15 7,971.67 7,975.43 2,684.3K
12:38 7,975.70 7,975.89 7,974.96 7,975.08 1,189.1K
12:39 7,975.03 7,979.60 7,974.80 7,979.60 1,397.1K
12:40 7,979.57 7,982.93 7,977.85 7,982.93 2,063.5K
12:41 7,982.68 7,984.28 7,982.45 7,984.28 1,472.2K
12:42 7,984.66 7,986.95 7,984.27 7,986.17 1,368.6K
12:43 7,985.89 7,986.62 7,985.42 7,986.62 1,113.4K
12:44 7,986.79 7,987.23 7,986.15 7,986.15 1,415.4K
12:45 7,984.65 7,986.06 7,984.16 7,985.62 1,750.6K
12:46 7,985.55 7,986.78 7,985.55 7,986.40 1,230.0K
12:47 7,986.35 7,989.93 7,986.35 7,989.93 1,497.9K
12:48 7,990.13 7,990.90 7,989.90 7,990.87 1,425.2K
12:49 7,991.04 7,992.47 7,991.04 7,992.47 1,161.6K
12:50 7,992.73 7,994.18 7,992.45 7,993.86 1,419.6K
12:51 7,994.14 7,995.96 7,993.53 7,995.74 1,653.5K
12:52 7,995.27 7,996.40 7,994.42 7,995.32 1,339.2K
12:53 7,995.62 7,996.51 7,995.13 7,996.32 1,108.0K
12:54 7,996.69 7,997.12 7,996.46 7,997.12 1,162.6K
12:55 7,998.15 7,998.15 7,994.19 7,994.70 1,539.9K
12:56 7,995.06 7,998.22 7,995.06 7,997.65 1,345.7K
12:57 7,997.39 7,997.39 7,995.68 7,996.02 1,115.4K
12:58 7,996.38 7,997.44 7,996.01 7,996.01 1,089.2K
12:59 7,995.39 7,995.99 7,994.51 7,994.55 1,177.7K
13:00 7,994.10 7,994.61 7,990.83 7,993.46 1,752.9K
13:01 7,993.63 7,995.47 7,993.63 7,995.40 1,337.2K
13:02 7,994.10 7,994.59 7,993.10 7,994.59 1,840.6K
13:03 7,994.99 7,997.02 7,994.99 7,995.88 1,282.4K
13:04 7,995.68 7,996.20 7,994.72 7,994.72 1,054.2K
13:05 7,994.45 7,995.82 7,994.45 7,995.60 1,520.7K
13:06 7,995.37 7,995.37 7,993.69 7,994.45 1,885.9K
13:07 7,994.50 7,994.55 7,992.89 7,993.78 1,101.8K
13:08 7,993.36 7,993.57 7,992.92 7,993.52 1,186.5K
13:09 7,994.08 7,994.25 7,993.73 7,994.25 823.9K
13:10 7,994.07 7,994.92 7,993.91 7,994.47 1,482.7K
13:11 7,995.22 7,995.22 7,994.20 7,994.82 1,840.1K
13:12 7,994.79 7,996.50 7,994.79 7,996.50 1,209.5K
13:13 7,997.26 7,997.26 7,995.44 7,995.44 1,295.3K
13:14 7,995.52 7,996.38 7,995.19 7,995.27 1,134.9K
13:15 7,995.46 7,995.46 7,993.31 7,993.58 1,249.5K
13:16 7,993.69 7,993.69 7,992.54 7,992.94 1,342.9K
13:17 7,992.97 7,992.97 7,992.16 7,992.16 1,141.0K
13:18 7,991.17 7,993.30 7,991.10 7,993.25 1,304.6K
13:19 7,993.22 7,993.95 7,992.42 7,992.55 916.8K
13:20 7,992.68 7,993.04 7,990.87 7,990.87 1,025.0K
13:21 7,990.43 7,991.96 7,990.43 7,991.55 1,148.9K
13:22 7,991.43 7,993.41 7,990.94 7,993.41 1,169.8K
13:23 7,993.67 7,994.44 7,993.54 7,993.90 1,361.5K
13:24 7,993.80 7,995.05 7,993.80 7,995.04 1,076.4K
13:25 7,994.91 7,994.97 7,993.73 7,994.19 903.8K
13:26 7,994.41 7,995.46 7,994.33 7,995.27 1,542.2K
13:27 7,995.17 7,995.17 7,993.36 7,994.57 1,350.2K
13:28 7,994.39 7,995.77 7,994.39 7,995.44 1,271.6K
13:29 7,995.14 7,995.14 7,994.31 7,994.56 956.9K
13:30 7,994.55 7,996.35 7,994.55 7,995.41 1,061.3K
13:31 7,995.52 7,996.76 7,995.30 7,995.94 1,030.7K
13:32 7,996.16 7,996.16 7,995.14 7,995.98 1,054.9K
13:33 7,995.86 7,995.98 7,994.10 7,994.27 1,282.6K
13:34 7,994.70 7,994.83 7,993.84 7,994.05 981.3K
13:35 7,994.07 7,995.38 7,994.07 7,994.91 1,318.8K
13:36 7,994.78 7,995.19 7,994.53 7,994.91 1,269.4K
13:37 7,994.83 7,997.65 7,994.83 7,997.37 1,220.8K
13:38 7,996.99 7,998.07 7,996.92 7,997.45 1,198.8K
13:39 7,997.42 7,998.45 7,997.42 7,998.02 1,100.7K
13:40 7,998.32 7,998.71 7,998.02 7,998.49 1,027.2K
13:41 7,998.23 7,999.05 7,998.04 7,999.08 1,076.1K
13:42 7,999.22 7,999.46 7,998.53 7,998.69 1,625.1K
13:43 7,998.70 7,999.80 7,998.16 7,999.80 1,261.0K
13:44 7,999.50 7,999.92 7,999.21 7,999.38 1,130.3K
13:45 8,000.21 8,000.59 7,999.86 8,000.43 1,159.1K
13:46 8,000.62 8,002.37 8,000.62 8,001.70 1,179.8K
13:47 8,001.75 8,001.75 8,000.47 8,001.47 929.6K
13:48 8,001.43 8,001.66 8,000.48 8,001.31 991.7K
13:49 8,001.31 8,001.31 8,000.14 8,000.14 1,172.4K
13:50 8,000.29 8,000.42 7,999.10 7,999.10 1,122.0K
13:51 7,999.26 8,001.27 7,999.26 8,001.27 1,195.8K
13:52 8,001.19 8,001.65 8,000.81 8,001.03 1,028.3K
13:53 8,001.09 8,001.09 8,000.73 8,000.73 989.2K
13:54 8,000.67 8,001.35 8,000.40 8,001.08 1,165.5K
13:55 8,001.09 8,001.97 8,000.67 8,000.67 1,259.6K
13:56 8,000.79 8,001.23 8,000.33 8,000.31 1,325.4K
13:57 8,000.61 8,002.05 8,000.61 8,001.83 946.4K
13:58 8,001.69 8,002.64 8,001.69 8,001.99 941.3K
13:59 8,002.24 8,002.50 8,001.56 8,001.56 1,284.2K
14:00 8,001.20 8,002.68 8,000.72 8,000.72 1,347.3K
14:01 8,001.41 8,002.05 8,001.06 8,001.73 1,380.5K
14:02 8,001.83 8,002.14 8,001.04 8,001.04 1,206.5K
14:03 8,001.01 8,001.21 7,999.99 8,001.22 1,303.1K
14:04 8,001.14 8,001.14 7,999.93 8,000.30 909.4K
14:05 8,000.27 8,000.54 7,998.77 7,999.56 1,583.9K
14:06 7,999.57 7,999.68 7,999.11 7,999.68 1,371.9K
14:07 8,000.53 8,002.33 8,000.15 8,002.33 1,533.2K
14:08 8,002.37 8,003.05 8,002.04 8,002.17 1,178.8K
14:09 8,002.43 8,002.87 8,002.28 8,002.92 1,113.0K
14:10 8,002.71 8,003.76 8,002.53 8,003.44 1,502.8K
14:11 8,003.85 8,004.62 8,003.84 8,004.32 1,199.8K
14:12 8,004.05 8,005.85 8,004.05 8,005.85 1,430.7K
14:13 8,006.07 8,009.29 8,005.87 8,009.00 1,760.4K
14:14 8,009.45 8,012.89 8,009.45 8,012.89 2,222.7K
14:15 8,013.16 8,014.35 8,012.78 8,014.25 1,489.7K
14:16 8,014.36 8,015.49 8,014.36 8,014.98 1,797.6K
14:17 8,015.02 8,015.02 8,012.64 8,013.54 2,253.7K
14:18 8,013.09 8,013.59 8,012.33 8,012.67 1,469.9K
14:19 8,013.58 8,013.65 8,012.91 8,013.18 1,331.1K
14:20 8,012.74 8,013.82 8,012.74 8,013.36 1,520.8K
14:21 8,012.89 8,012.89 8,011.40 8,011.85 1,311.4K
14:22 8,012.00 8,012.00 8,011.30 8,011.66 1,457.7K
14:23 8,011.50 8,014.89 8,011.50 8,014.89 1,587.4K
14:24 8,015.09 8,015.09 8,013.12 8,013.19 1,036.3K
14:25 8,012.31 8,012.31 8,011.39 8,011.50 1,423.4K
14:26 8,011.25 8,011.86 8,011.17 8,011.63 1,030.0K
14:27 8,011.43 8,012.68 8,011.43 8,012.62 1,284.6K
14:28 8,012.63 8,013.73 8,012.53 8,012.53 1,168.9K
14:29 8,012.70 8,012.85 8,012.02 8,012.65 1,005.9K
14:30 8,012.70 8,012.93 8,010.44 8,010.44 1,447.0K
14:31 8,010.52 8,010.52 8,009.39 8,009.70 1,745.2K
14:32 8,009.80 8,011.21 8,009.80 8,010.31 1,187.4K
14:33 8,010.11 8,010.66 8,009.22 8,009.35 1,230.7K
14:34 8,009.72 8,010.38 8,009.72 8,009.90 1,067.3K
14:35 8,009.34 8,010.12 8,009.34 8,009.51 1,240.3K
14:36 8,009.81 8,009.95 8,008.53 8,008.53 1,121.4K
14:37 8,008.32 8,008.81 8,008.32 8,008.61 1,057.6K
14:38 8,008.12 8,010.35 8,008.12 8,009.93 1,367.5K
14:39 8,009.78 8,009.91 8,009.13 8,009.94 969.4K
14:40 8,009.89 8,009.89 8,008.52 8,008.52 933.3K
14:41 8,008.51 8,009.05 8,008.25 8,008.57 989.1K
14:42 8,008.50 8,008.55 8,008.14 8,008.24 1,079.4K
14:43 8,007.95 8,007.95 8,006.70 8,006.70 1,123.1K
14:44 8,006.50 8,007.06 8,006.44 8,006.85 1,081.2K
14:45 8,006.84 8,008.35 8,006.84 8,007.29 1,230.1K
14:46 8,006.71 8,007.25 8,005.57 8,005.87 1,119.9K
14:47 8,005.94 8,006.23 8,005.39 8,005.59 1,051.4K
14:48 8,005.68 8,005.76 8,005.12 8,005.70 945.5K
14:49 8,005.77 8,006.18 8,005.47 8,005.52 1,408.1K
14:50 8,005.36 8,005.88 8,004.90 8,004.89 1,411.6K
14:51 8,004.63 8,005.44 8,004.43 8,004.38 1,163.9K
14:52 8,004.07 8,004.24 8,003.21 8,003.74 1,949.9K
14:53 8,003.72 8,004.10 8,002.03 8,002.03 1,207.0K
14:54 8,001.94 8,002.66 8,001.59 8,002.14 1,289.1K
14:55 8,002.07 8,003.75 8,002.07 8,003.63 1,559.1K
14:56 8,003.72 8,003.72 8,002.71 8,002.95 1,354.3K
14:57 8,002.74 8,003.43 8,002.74 8,002.84 1,971.6K
14:58 8,002.11 8,003.52 8,001.83 8,003.33 1,682.0K
14:59 8,003.44 8,003.44 8,001.91 8,002.54 1,510.6K
15:00 8,002.47 8,002.47 8,001.08 8,001.33 2,008.5K
15:01 8,001.01 8,001.01 7,999.90 8,000.54 1,672.2K
15:02 8,000.34 8,002.29 8,000.34 8,001.98 1,615.2K
15:03 8,001.66 8,001.66 8,000.93 8,000.87 1,123.5K
15:04 8,000.15 8,000.15 7,999.13 7,999.77 1,581.8K
15:05 7,999.55 7,999.92 7,998.81 7,999.58 1,374.3K
15:06 7,999.71 7,999.86 7,998.82 7,999.12 1,772.8K
15:07 7,998.91 7,999.69 7,997.42 7,997.42 1,892.0K
15:08 7,997.71 7,998.64 7,997.33 7,997.29 1,502.5K
15:09 7,997.21 7,998.55 7,997.21 7,997.18 1,641.6K
15:10 7,996.88 7,996.88 7,995.70 7,996.72 1,720.4K
15:11 7,996.55 7,996.55 7,991.85 7,992.01 2,668.0K
15:12 7,991.89 7,992.29 7,981.50 7,981.72 4,187.1K
15:13 7,979.68 7,987.43 7,979.68 7,987.32 3,711.9K
15:14 7,986.95 7,986.95 7,982.31 7,982.75 2,245.1K
15:15 7,983.10 7,988.45 7,983.10 7,988.45 2,364.8K
15:16 7,987.68 7,987.82 7,984.66 7,986.85 2,801.8K
15:17 7,986.60 7,987.68 7,984.99 7,986.96 1,862.3K
15:18 7,986.94 7,990.07 7,986.77 7,990.07 1,874.6K
15:19 7,990.36 7,992.94 7,990.34 7,992.94 6,231.3K
15:20 7,993.13 7,994.78 7,993.13 7,994.78 2,041.8K
15:21 7,994.64 7,994.64 7,992.32 7,993.01 1,833.4K
15:22 7,993.32 7,996.03 7,993.32 7,995.66 1,998.1K
15:23 7,996.16 7,996.96 7,995.86 7,996.96 1,915.9K
15:24 7,996.73 7,996.95 7,995.50 7,995.50 1,649.1K
15:25 7,994.98 7,997.33 7,994.98 7,997.33 1,994.5K
15:26 7,997.27 7,997.27 7,995.71 7,995.66 1,736.3K
15:27 7,995.56 7,995.75 7,994.34 7,994.55 1,547.6K
15:28 7,994.67 7,995.91 7,993.47 7,994.44 1,947.5K
15:29 7,994.20 7,996.53 7,993.68 7,996.53 1,771.1K
15:30 7,997.73 7,998.08 7,996.90 7,997.41 2,956.6K
15:31 7,997.15 7,997.54 7,996.84 7,997.06 2,069.1K
15:32 7,997.39 7,998.62 7,997.09 7,998.24 2,215.7K
15:33 7,998.13 7,999.18 7,998.13 7,999.01 1,984.4K
15:34 7,999.08 7,999.49 7,998.80 7,999.40 2,170.9K
15:35 7,999.04 8,000.69 7,998.69 8,000.34 2,279.5K
15:36 8,000.67 8,001.71 8,000.54 8,001.55 3,072.7K
15:37 8,001.69 8,001.69 7,999.42 8,000.66 2,352.6K
15:38 8,000.51 8,004.23 8,000.51 8,004.23 2,483.8K
15:39 8,004.78 8,004.78 8,003.59 8,003.59 2,899.9K
15:40 8,003.68 8,003.78 8,003.03 8,003.03 2,200.8K
15:41 8,003.27 8,003.51 8,002.81 8,003.31 2,337.7K
15:42 8,003.11 8,005.58 8,002.97 8,005.58 2,532.0K
15:43 8,005.53 8,005.63 8,003.42 8,003.84 2,606.1K
15:44 8,004.06 8,005.13 8,004.06 8,004.97 2,244.5K
15:45 8,004.10 8,005.26 8,002.13 8,005.18 3,551.6K
15:46 8,004.52 8,004.52 8,002.73 8,003.45 3,704.6K
15:47 8,003.72 8,004.69 8,002.83 8,002.83 3,642.0K
15:48 8,003.08 8,003.68 8,002.18 8,003.68 2,989.5K
15:49 8,003.28 8,006.14 8,003.16 8,005.66 3,179.1K
15:50 8,008.54 8,009.21 8,005.84 8,006.63 5,190.6K
15:51 8,006.39 8,007.34 8,005.30 8,005.30 4,476.3K
15:52 8,005.72 8,006.24 8,004.60 8,004.60 5,340.0K
15:53 8,004.92 8,007.19 8,004.81 8,007.23 4,628.2K
15:54 8,007.88 8,007.88 8,005.67 8,005.67 6,715.8K
15:55 8,006.11 8,009.73 8,005.96 8,009.73 8,456.1K
15:56 8,009.64 8,010.67 8,009.44 8,009.87 7,420.2K
15:57 8,009.51 8,011.32 8,009.43 8,009.84 8,995.2K
15:58 8,010.08 8,011.03 8,009.36 8,009.97 11,938.4K
15:59 8,011.63 8,011.63 8,004.74 8,004.90 206,778.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available