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 8,118.09 8,118.88 8,110.41 8,117.72 37,861.9K
09:31 8,123.39 8,130.98 8,122.21 8,130.98 9,451.7K
09:32 8,132.22 8,132.22 8,118.27 8,127.09 8,315.8K
09:33 8,125.84 8,132.93 8,125.84 8,132.64 5,927.6K
09:34 8,133.66 8,142.88 8,133.66 8,142.46 5,924.4K
09:35 8,145.01 8,148.98 8,143.94 8,148.98 6,653.6K
09:36 8,150.71 8,155.66 8,149.84 8,154.54 5,891.1K
09:37 8,153.51 8,156.96 8,151.81 8,153.32 5,009.3K
09:38 8,152.28 8,155.73 8,145.28 8,145.28 5,746.2K
09:39 8,142.30 8,144.98 8,140.77 8,142.11 4,799.7K
09:40 8,145.25 8,156.10 8,145.25 8,156.10 5,329.3K
09:41 8,153.97 8,158.39 8,149.67 8,158.39 4,691.7K
09:42 8,159.10 8,159.10 8,150.71 8,150.71 4,902.8K
09:43 8,153.56 8,159.67 8,153.56 8,157.22 4,696.4K
09:44 8,158.44 8,158.44 8,151.65 8,154.95 4,105.8K
09:45 8,159.30 8,165.26 8,159.30 8,163.72 5,911.3K
09:46 8,165.22 8,165.22 8,156.20 8,160.19 4,676.1K
09:47 8,158.72 8,158.72 8,151.52 8,152.00 4,493.1K
09:48 8,151.28 8,156.75 8,150.34 8,156.69 4,850.1K
09:49 8,156.66 8,166.49 8,156.66 8,166.49 4,291.4K
09:50 8,164.46 8,165.29 8,159.29 8,159.29 4,447.5K
09:51 8,160.62 8,169.20 8,158.91 8,167.58 4,841.8K
09:52 8,167.07 8,169.55 8,164.50 8,168.27 3,667.7K
09:53 8,169.28 8,169.28 8,163.22 8,163.67 3,857.2K
09:54 8,165.83 8,169.44 8,165.83 8,168.70 3,403.8K
09:55 8,168.55 8,170.48 8,163.29 8,170.48 3,731.5K
09:56 8,170.13 8,171.08 8,167.87 8,170.48 3,552.8K
09:57 8,170.12 8,170.62 8,166.14 8,169.86 3,120.7K
09:58 8,169.88 8,169.88 8,162.07 8,162.51 4,041.0K
09:59 8,162.47 8,162.89 8,159.66 8,160.57 2,980.0K
10:00 8,160.73 8,163.31 8,159.22 8,163.31 4,411.4K
10:01 8,161.42 8,161.42 8,154.97 8,156.40 4,012.0K
10:02 8,155.44 8,158.89 8,155.44 8,158.25 3,399.4K
10:03 8,158.56 8,160.90 8,157.24 8,160.65 3,753.6K
10:04 8,160.79 8,165.01 8,158.98 8,165.01 4,811.7K
10:05 8,164.99 8,164.99 8,160.65 8,163.01 3,475.5K
10:06 8,164.47 8,165.86 8,164.34 8,165.27 3,360.8K
10:07 8,166.49 8,169.84 8,165.61 8,167.22 3,093.2K
10:08 8,167.40 8,170.13 8,166.84 8,168.00 3,258.3K
10:09 8,167.22 8,168.38 8,164.72 8,164.80 3,308.7K
10:10 8,166.32 8,166.56 8,162.74 8,163.16 2,765.2K
10:11 8,162.77 8,166.90 8,162.77 8,165.48 3,028.8K
10:12 8,163.65 8,164.52 8,160.53 8,164.52 3,317.8K
10:13 8,162.95 8,163.53 8,159.34 8,160.47 3,419.4K
10:14 8,160.64 8,161.99 8,160.64 8,161.29 2,766.3K
10:15 8,160.35 8,161.73 8,158.76 8,158.76 3,110.7K
10:16 8,159.72 8,159.72 8,156.17 8,156.72 3,041.6K
10:17 8,158.50 8,158.65 8,154.93 8,154.93 3,005.5K
10:18 8,153.54 8,155.61 8,150.21 8,150.21 3,486.1K
10:19 8,149.70 8,149.70 8,143.98 8,143.98 3,319.4K
10:20 8,144.70 8,146.56 8,143.55 8,144.04 2,743.1K
10:21 8,142.70 8,145.77 8,141.34 8,141.34 4,206.8K
10:22 8,142.47 8,146.51 8,142.47 8,145.32 2,911.0K
10:23 8,146.51 8,149.84 8,146.12 8,149.73 3,178.8K
10:24 8,147.25 8,148.81 8,145.67 8,146.07 2,665.7K
10:25 8,146.51 8,150.85 8,146.42 8,147.24 3,012.8K
10:26 8,146.38 8,152.66 8,146.38 8,152.66 3,495.3K
10:27 8,153.36 8,157.87 8,152.40 8,155.28 3,622.7K
10:28 8,155.53 8,159.66 8,155.17 8,159.32 3,381.6K
10:29 8,159.41 8,162.11 8,158.71 8,160.03 2,897.8K
10:30 8,160.60 8,163.19 8,159.58 8,161.97 3,181.0K
10:31 8,163.07 8,163.62 8,160.02 8,160.02 3,031.8K
10:32 8,161.14 8,163.71 8,158.40 8,158.40 3,296.5K
10:33 8,157.66 8,157.66 8,153.67 8,155.79 2,960.0K
10:34 8,155.59 8,157.99 8,155.16 8,155.70 2,896.5K
10:35 8,155.83 8,156.50 8,154.16 8,156.33 2,633.6K
10:36 8,156.11 8,160.04 8,156.11 8,158.47 2,647.7K
10:37 8,158.32 8,158.93 8,156.57 8,156.93 2,865.0K
10:38 8,157.11 8,160.11 8,154.91 8,160.00 3,459.4K
10:39 8,160.21 8,162.50 8,159.65 8,159.65 2,958.1K
10:40 8,159.40 8,161.73 8,158.57 8,161.73 2,747.8K
10:41 8,160.54 8,162.52 8,160.02 8,161.27 2,561.7K
10:42 8,162.15 8,163.52 8,160.68 8,163.38 2,883.8K
10:43 8,162.98 8,165.66 8,162.33 8,163.33 3,720.5K
10:44 8,163.49 8,164.42 8,162.73 8,162.91 2,318.4K
10:45 8,164.00 8,164.83 8,159.66 8,159.66 2,794.1K
10:46 8,159.34 8,164.66 8,159.34 8,163.13 2,639.8K
10:47 8,161.72 8,164.71 8,160.46 8,161.20 2,838.0K
10:48 8,161.33 8,161.33 8,158.53 8,159.64 2,257.6K
10:49 8,159.75 8,161.12 8,159.07 8,159.07 2,613.5K
10:50 8,157.87 8,157.87 8,154.83 8,156.08 2,287.0K
10:51 8,156.45 8,156.96 8,154.47 8,154.47 2,063.8K
10:52 8,154.65 8,156.28 8,154.39 8,156.11 2,094.1K
10:53 8,155.89 8,157.98 8,155.89 8,157.98 2,322.6K
10:54 8,158.64 8,158.65 8,156.79 8,158.45 2,400.7K
10:55 8,159.19 8,159.96 8,157.60 8,159.39 2,241.8K
10:56 8,158.52 8,160.68 8,157.49 8,160.35 2,626.9K
10:57 8,160.92 8,161.27 8,158.65 8,159.49 2,391.4K
10:58 8,158.99 8,159.42 8,152.38 8,152.38 2,495.6K
10:59 8,153.14 8,153.46 8,151.74 8,151.74 2,033.5K
11:00 8,151.09 8,153.68 8,151.09 8,153.70 2,581.9K
11:01 8,153.45 8,154.29 8,151.23 8,151.95 2,134.3K
11:02 8,151.63 8,152.24 8,150.76 8,150.76 2,093.9K
11:03 8,151.29 8,154.44 8,151.08 8,152.81 1,713.6K
11:04 8,152.35 8,152.35 8,149.72 8,151.71 2,178.7K
11:05 8,151.70 8,153.70 8,151.70 8,152.98 2,523.8K
11:06 8,152.20 8,154.46 8,151.93 8,153.42 2,715.2K
11:07 8,153.15 8,153.31 8,150.36 8,152.96 1,832.1K
11:08 8,153.18 8,153.43 8,151.82 8,153.28 2,177.1K
11:09 8,152.78 8,152.78 8,150.32 8,151.89 2,117.7K
11:10 8,152.95 8,155.14 8,152.54 8,155.14 2,310.0K
11:11 8,155.10 8,157.21 8,154.46 8,155.16 2,142.5K
11:12 8,154.38 8,156.04 8,154.09 8,154.86 1,976.2K
11:13 8,155.26 8,156.16 8,154.08 8,154.75 2,200.9K
11:14 8,154.55 8,155.43 8,153.59 8,153.58 1,951.9K
11:15 8,152.95 8,152.95 8,149.74 8,149.98 1,993.9K
11:16 8,151.25 8,151.25 8,148.85 8,151.20 2,180.8K
11:17 8,151.24 8,151.24 8,147.93 8,147.93 1,903.4K
11:18 8,148.14 8,148.57 8,144.69 8,144.69 2,104.6K
11:19 8,144.64 8,145.53 8,142.23 8,142.73 2,475.1K
11:20 8,144.53 8,144.53 8,142.09 8,143.25 2,086.1K
11:21 8,144.38 8,144.38 8,142.02 8,142.62 2,053.3K
11:22 8,143.09 8,145.04 8,143.09 8,145.04 1,886.6K
11:23 8,144.73 8,145.91 8,143.20 8,144.70 2,181.2K
11:24 8,144.44 8,145.47 8,143.18 8,143.18 1,830.5K
11:25 8,142.21 8,145.61 8,142.21 8,145.61 1,649.8K
11:26 8,146.40 8,149.69 8,146.40 8,149.69 2,287.0K
11:27 8,149.61 8,151.64 8,149.10 8,151.64 2,065.2K
11:28 8,150.43 8,152.26 8,150.11 8,152.26 2,292.1K
11:29 8,152.35 8,155.36 8,152.35 8,155.36 2,054.4K
11:30 8,155.02 8,155.12 8,153.84 8,155.03 1,817.0K
11:31 8,155.41 8,157.10 8,155.20 8,156.46 2,090.6K
11:32 8,156.48 8,157.72 8,156.24 8,156.47 1,557.2K
11:33 8,157.00 8,159.57 8,156.36 8,156.36 2,477.1K
11:34 8,156.46 8,157.38 8,153.90 8,155.61 1,741.2K
11:35 8,155.16 8,156.55 8,154.02 8,154.02 1,918.4K
11:36 8,154.13 8,155.53 8,152.21 8,152.21 2,083.3K
11:37 8,153.47 8,155.15 8,153.28 8,153.28 1,863.5K
11:38 8,152.89 8,156.28 8,152.89 8,156.05 1,716.5K
11:39 8,155.90 8,156.56 8,155.30 8,155.94 1,471.9K
11:40 8,156.14 8,156.25 8,153.58 8,155.03 1,791.9K
11:41 8,154.61 8,156.76 8,154.61 8,154.90 1,439.0K
11:42 8,155.55 8,155.55 8,152.96 8,152.96 1,739.9K
11:43 8,153.65 8,154.35 8,153.51 8,153.53 1,580.1K
11:44 8,153.31 8,155.43 8,153.31 8,155.09 1,826.6K
11:45 8,155.21 8,155.39 8,150.29 8,150.39 2,049.1K
11:46 8,150.96 8,150.96 8,144.49 8,144.49 1,888.9K
11:47 8,144.39 8,146.17 8,142.53 8,142.53 1,817.6K
11:48 8,141.40 8,143.74 8,141.40 8,143.74 2,604.7K
11:49 8,143.69 8,145.35 8,142.82 8,144.77 1,894.4K
11:50 8,144.35 8,145.86 8,143.17 8,145.90 1,652.3K
11:51 8,146.25 8,150.39 8,146.12 8,150.21 1,664.8K
11:52 8,149.66 8,149.66 8,147.65 8,147.65 1,597.2K
11:53 8,147.77 8,149.03 8,147.77 8,149.03 1,486.0K
11:54 8,148.72 8,151.17 8,148.72 8,150.26 1,701.6K
11:55 8,150.30 8,152.76 8,150.30 8,151.09 1,788.0K
11:56 8,150.92 8,153.16 8,150.92 8,153.16 1,349.8K
11:57 8,153.70 8,156.04 8,153.23 8,156.04 1,723.6K
11:58 8,156.15 8,156.70 8,154.52 8,156.70 1,800.3K
11:59 8,156.70 8,157.76 8,155.59 8,155.84 1,543.6K
12:00 8,156.41 8,157.22 8,152.01 8,152.01 2,117.3K
12:01 8,152.42 8,154.60 8,148.88 8,148.88 2,185.5K
12:02 8,149.19 8,151.30 8,148.66 8,151.08 1,503.6K
12:03 8,150.57 8,151.22 8,150.01 8,150.87 1,530.2K
12:04 8,150.12 8,150.73 8,148.18 8,148.18 1,807.2K
12:05 8,148.17 8,148.97 8,145.42 8,146.70 1,606.9K
12:06 8,146.32 8,146.32 8,143.11 8,143.11 1,369.6K
12:07 8,145.04 8,148.19 8,145.04 8,145.75 1,987.1K
12:08 8,146.31 8,146.51 8,145.47 8,146.25 1,354.9K
12:09 8,145.78 8,145.78 8,144.43 8,144.85 1,470.9K
12:10 8,145.16 8,147.17 8,144.00 8,145.90 2,217.4K
12:11 8,145.74 8,146.16 8,144.83 8,146.16 1,497.0K
12:12 8,145.43 8,147.70 8,144.55 8,145.17 1,927.5K
12:13 8,145.30 8,146.15 8,145.07 8,146.20 1,307.1K
12:14 8,146.03 8,146.03 8,142.59 8,142.77 1,359.0K
12:15 8,142.43 8,142.43 8,140.82 8,141.32 1,706.8K
12:16 8,141.60 8,141.74 8,140.02 8,140.02 1,587.5K
12:17 8,139.94 8,141.05 8,137.38 8,141.05 2,158.3K
12:18 8,140.82 8,141.48 8,140.09 8,140.09 1,247.5K
12:19 8,140.30 8,141.21 8,139.68 8,140.41 1,398.4K
12:20 8,142.19 8,143.68 8,140.04 8,143.68 1,814.9K
12:21 8,143.41 8,144.42 8,141.68 8,142.28 1,827.5K
12:22 8,142.07 8,142.56 8,139.84 8,140.47 1,520.0K
12:23 8,141.11 8,141.11 8,139.80 8,140.45 1,595.4K
12:24 8,140.35 8,140.35 8,138.99 8,139.68 2,284.9K
12:25 8,139.99 8,140.76 8,139.01 8,140.76 2,294.6K
12:26 8,139.15 8,139.15 8,136.88 8,137.39 1,554.9K
12:27 8,136.76 8,137.74 8,136.11 8,137.74 1,566.3K
12:28 8,137.45 8,140.51 8,137.45 8,139.68 1,566.2K
12:29 8,140.11 8,140.92 8,139.75 8,140.65 1,649.4K
12:30 8,140.29 8,142.34 8,139.60 8,140.85 1,593.8K
12:31 8,139.83 8,139.83 8,135.67 8,135.97 1,756.4K
12:32 8,135.85 8,135.85 8,131.81 8,132.02 1,747.9K
12:33 8,132.16 8,132.16 8,129.92 8,130.04 1,629.4K
12:34 8,130.49 8,133.27 8,130.49 8,131.70 1,212.9K
12:35 8,131.36 8,133.98 8,131.10 8,132.61 1,577.6K
12:36 8,131.63 8,131.63 8,127.69 8,127.69 1,660.3K
12:37 8,128.12 8,128.12 8,124.98 8,126.20 1,869.3K
12:38 8,126.42 8,130.34 8,126.22 8,130.34 1,654.9K
12:39 8,130.23 8,131.78 8,129.12 8,131.78 1,331.8K
12:40 8,131.01 8,131.08 8,129.24 8,129.68 1,346.1K
12:41 8,129.96 8,133.00 8,129.35 8,132.21 1,292.2K
12:42 8,132.47 8,133.18 8,131.53 8,133.18 1,356.5K
12:43 8,132.87 8,135.96 8,132.73 8,135.63 1,434.1K
12:44 8,134.73 8,135.15 8,133.59 8,134.00 1,313.1K
12:45 8,133.41 8,133.41 8,129.47 8,129.48 1,547.9K
12:46 8,128.83 8,130.76 8,126.49 8,126.49 1,647.9K
12:47 8,126.55 8,126.67 8,125.59 8,126.67 1,246.6K
12:48 8,125.68 8,128.19 8,125.68 8,127.27 1,671.7K
12:49 8,126.81 8,127.67 8,125.92 8,127.67 1,310.2K
12:50 8,127.42 8,129.63 8,127.42 8,129.53 1,735.5K
12:51 8,129.81 8,130.59 8,129.61 8,129.90 1,732.6K
12:52 8,130.14 8,130.14 8,127.69 8,128.07 1,652.6K
12:53 8,127.71 8,130.80 8,127.43 8,130.54 1,427.9K
12:54 8,130.20 8,131.01 8,128.93 8,131.01 1,311.5K
12:55 8,131.90 8,133.73 8,131.90 8,133.04 1,605.5K
12:56 8,132.34 8,133.29 8,131.08 8,131.42 1,471.5K
12:57 8,131.02 8,131.39 8,130.08 8,130.37 1,109.1K
12:58 8,130.61 8,130.61 8,126.68 8,126.68 1,565.2K
12:59 8,126.66 8,130.16 8,126.66 8,130.16 1,624.3K
13:00 8,130.22 8,131.82 8,128.88 8,131.82 1,669.5K
13:01 8,132.12 8,132.28 8,128.45 8,128.48 1,773.4K
13:02 8,128.83 8,129.67 8,125.97 8,125.97 1,259.4K
13:03 8,126.27 8,126.58 8,123.89 8,124.57 1,545.9K
13:04 8,125.62 8,125.62 8,124.21 8,124.27 1,448.6K
13:05 8,125.08 8,125.32 8,120.97 8,121.18 1,815.7K
13:06 8,122.00 8,127.69 8,122.00 8,127.69 1,291.6K
13:07 8,127.74 8,127.74 8,123.28 8,123.28 1,048.6K
13:08 8,122.53 8,123.53 8,122.09 8,122.13 1,036.6K
13:09 8,121.66 8,123.97 8,121.40 8,123.97 1,178.2K
13:10 8,124.30 8,126.90 8,123.55 8,126.77 1,560.9K
13:11 8,126.95 8,130.37 8,126.04 8,126.04 2,101.3K
13:12 8,126.45 8,127.84 8,124.76 8,124.76 1,207.5K
13:13 8,124.81 8,124.81 8,123.71 8,124.30 1,012.7K
13:14 8,124.46 8,124.46 8,121.33 8,121.65 1,383.9K
13:15 8,121.58 8,122.80 8,120.56 8,122.68 1,220.0K
13:16 8,123.02 8,124.55 8,123.02 8,124.21 1,106.4K
13:17 8,124.42 8,126.43 8,123.09 8,125.91 1,360.8K
13:18 8,125.70 8,127.75 8,125.44 8,127.75 1,138.5K
13:19 8,127.94 8,129.13 8,127.94 8,128.15 1,270.7K
13:20 8,128.12 8,129.18 8,128.12 8,128.43 1,265.0K
13:21 8,127.99 8,128.55 8,127.43 8,128.14 1,204.3K
13:22 8,128.43 8,128.56 8,127.63 8,128.56 1,258.2K
13:23 8,128.89 8,132.10 8,128.89 8,131.09 1,328.7K
13:24 8,132.03 8,133.33 8,131.63 8,133.33 1,390.4K
13:25 8,133.47 8,134.72 8,133.42 8,133.62 1,250.1K
13:26 8,133.47 8,133.47 8,129.92 8,130.77 1,580.0K
13:27 8,130.28 8,131.49 8,130.08 8,130.94 1,712.8K
13:28 8,131.12 8,132.46 8,131.12 8,131.90 1,764.2K
13:29 8,131.94 8,132.21 8,130.33 8,130.33 1,673.3K
13:30 8,130.51 8,132.65 8,130.51 8,130.99 1,443.1K
13:31 8,130.66 8,130.77 8,128.03 8,128.03 2,047.9K
13:32 8,129.38 8,132.04 8,129.12 8,131.53 1,617.8K
13:33 8,131.09 8,131.49 8,129.52 8,130.28 1,612.4K
13:34 8,130.17 8,130.17 8,128.93 8,129.96 1,251.5K
13:35 8,130.15 8,130.74 8,128.87 8,130.10 1,468.6K
13:36 8,130.24 8,131.28 8,129.85 8,130.27 1,387.2K
13:37 8,130.46 8,131.17 8,130.10 8,130.33 1,286.4K
13:38 8,130.15 8,131.12 8,128.73 8,128.73 1,347.1K
13:39 8,128.86 8,129.24 8,128.75 8,129.23 1,258.0K
13:40 8,127.29 8,128.11 8,126.67 8,127.43 1,479.8K
13:41 8,127.91 8,129.23 8,127.30 8,127.30 1,268.8K
13:42 8,128.09 8,129.56 8,128.09 8,129.48 1,944.5K
13:43 8,129.32 8,129.90 8,129.13 8,129.07 1,422.2K
13:44 8,129.42 8,130.63 8,128.99 8,130.54 1,267.7K
13:45 8,130.80 8,131.07 8,129.82 8,129.92 1,290.7K
13:46 8,129.37 8,129.37 8,126.47 8,126.46 1,340.3K
13:47 8,126.75 8,128.74 8,126.75 8,127.47 1,207.1K
13:48 8,127.55 8,127.55 8,125.34 8,125.69 1,420.2K
13:49 8,125.14 8,125.14 8,123.57 8,123.73 1,621.2K
13:50 8,124.11 8,124.72 8,124.11 8,124.10 1,309.2K
13:51 8,124.12 8,124.12 8,120.26 8,120.51 1,976.1K
13:52 8,120.66 8,120.66 8,115.80 8,116.06 2,260.6K
13:53 8,115.97 8,119.34 8,115.97 8,118.64 1,402.8K
13:54 8,118.67 8,122.77 8,118.18 8,122.77 1,292.3K
13:55 8,123.28 8,125.28 8,122.16 8,123.86 1,480.0K
13:56 8,123.88 8,123.88 8,121.22 8,121.22 1,520.0K
13:57 8,121.95 8,122.11 8,120.54 8,120.54 1,440.2K
13:58 8,120.77 8,121.58 8,119.67 8,119.67 1,173.5K
13:59 8,120.50 8,122.79 8,120.32 8,122.79 1,232.6K
14:00 8,122.33 8,123.81 8,121.90 8,121.90 1,624.0K
14:01 8,122.08 8,123.77 8,122.08 8,123.36 1,430.0K
14:02 8,123.42 8,123.79 8,121.89 8,121.93 1,491.6K
14:03 8,121.93 8,121.93 8,120.98 8,121.94 1,693.6K
14:04 8,121.51 8,121.60 8,119.41 8,120.71 1,729.3K
14:05 8,121.24 8,122.28 8,120.09 8,122.28 1,658.7K
14:06 8,122.51 8,122.68 8,121.69 8,122.40 1,582.8K
14:07 8,121.64 8,123.49 8,121.64 8,122.87 1,216.7K
14:08 8,122.76 8,123.19 8,118.88 8,118.88 2,436.1K
14:09 8,119.43 8,121.24 8,119.43 8,120.89 1,350.2K
14:10 8,120.93 8,125.15 8,120.93 8,125.09 2,117.1K
14:11 8,125.33 8,126.31 8,125.33 8,126.20 1,359.1K
14:12 8,125.47 8,127.46 8,125.47 8,126.71 1,403.3K
14:13 8,125.68 8,128.03 8,125.48 8,127.97 1,115.3K
14:14 8,128.11 8,128.11 8,126.62 8,127.25 929.7K
14:15 8,126.53 8,127.65 8,124.64 8,127.65 1,418.1K
14:16 8,127.95 8,129.56 8,127.22 8,129.35 1,724.0K
14:17 8,128.51 8,129.24 8,128.35 8,129.17 1,545.3K
14:18 8,129.91 8,129.91 8,128.47 8,129.11 1,093.4K
14:19 8,129.18 8,130.14 8,129.18 8,129.98 1,100.2K
14:20 8,129.78 8,129.99 8,129.37 8,129.77 1,066.2K
14:21 8,129.84 8,131.08 8,129.73 8,130.77 1,500.3K
14:22 8,130.78 8,131.09 8,129.62 8,130.94 1,257.6K
14:23 8,132.02 8,132.02 8,128.54 8,128.54 1,666.7K
14:24 8,129.14 8,129.47 8,128.25 8,128.93 1,443.5K
14:25 8,128.98 8,128.98 8,126.31 8,127.95 1,419.5K
14:26 8,128.24 8,128.46 8,126.75 8,127.17 1,128.8K
14:27 8,127.13 8,128.95 8,127.13 8,128.46 1,288.8K
14:28 8,128.51 8,129.61 8,128.41 8,129.17 1,160.5K
14:29 8,129.03 8,130.32 8,129.03 8,129.67 1,398.7K
14:30 8,130.07 8,131.27 8,128.52 8,128.92 1,678.6K
14:31 8,129.09 8,129.19 8,126.73 8,127.82 2,164.6K
14:32 8,128.11 8,128.33 8,127.38 8,127.44 1,575.9K
14:33 8,127.69 8,129.61 8,127.69 8,129.25 1,680.0K
14:34 8,129.60 8,131.14 8,129.35 8,130.93 1,345.5K
14:35 8,130.57 8,131.80 8,130.53 8,131.65 2,765.7K
14:36 8,131.39 8,131.50 8,130.07 8,130.68 1,342.7K
14:37 8,130.47 8,130.47 8,129.48 8,129.79 1,424.6K
14:38 8,129.31 8,129.31 8,126.35 8,126.35 1,885.2K
14:39 8,126.80 8,126.80 8,125.69 8,125.78 1,367.2K
14:40 8,125.80 8,125.95 8,124.13 8,125.17 1,905.6K
14:41 8,125.17 8,125.40 8,122.07 8,122.73 1,412.9K
14:42 8,122.27 8,125.26 8,122.27 8,125.26 1,325.2K
14:43 8,125.29 8,125.29 8,124.04 8,124.57 1,357.9K
14:44 8,124.84 8,126.56 8,124.84 8,126.31 1,292.6K
14:45 8,126.78 8,127.50 8,126.39 8,126.59 1,291.2K
14:46 8,126.55 8,128.52 8,126.55 8,128.07 1,632.0K
14:47 8,127.72 8,129.51 8,127.72 8,129.19 1,312.8K
14:48 8,128.75 8,129.14 8,128.28 8,129.14 1,211.3K
14:49 8,129.00 8,129.00 8,127.27 8,127.73 1,401.4K
14:50 8,127.91 8,128.60 8,123.96 8,124.45 2,017.0K
14:51 8,125.06 8,127.40 8,124.33 8,126.80 1,787.4K
14:52 8,126.84 8,126.99 8,125.24 8,125.24 1,529.8K
14:53 8,125.27 8,125.27 8,122.15 8,122.15 1,556.0K
14:54 8,122.45 8,123.50 8,122.23 8,122.23 1,374.9K
14:55 8,122.22 8,125.83 8,122.22 8,125.83 1,960.1K
14:56 8,125.17 8,125.17 8,123.95 8,124.49 1,284.1K
14:57 8,124.23 8,124.23 8,121.64 8,121.64 1,650.5K
14:58 8,121.97 8,121.97 8,119.74 8,120.21 1,718.1K
14:59 8,120.49 8,121.40 8,120.49 8,121.40 1,934.7K
15:00 8,121.66 8,122.14 8,119.12 8,119.65 1,996.6K
15:01 8,119.32 8,121.68 8,119.32 8,120.46 1,725.1K
15:02 8,120.56 8,121.78 8,120.56 8,121.78 1,486.2K
15:03 8,120.92 8,123.26 8,120.92 8,122.22 1,848.4K
15:04 8,121.62 8,123.28 8,121.62 8,123.28 1,341.6K
15:05 8,124.02 8,125.03 8,123.34 8,124.43 1,620.2K
15:06 8,124.60 8,124.60 8,122.83 8,122.83 1,736.3K
15:07 8,122.22 8,122.35 8,121.71 8,122.32 1,576.8K
15:08 8,121.65 8,124.06 8,121.65 8,123.87 1,540.3K
15:09 8,124.00 8,124.74 8,123.29 8,123.29 1,950.4K
15:10 8,122.13 8,122.66 8,120.70 8,120.80 1,737.8K
15:11 8,121.06 8,121.06 8,118.72 8,119.83 1,726.8K
15:12 8,119.39 8,119.39 8,113.64 8,113.64 2,243.3K
15:13 8,115.09 8,115.25 8,113.52 8,114.48 1,534.8K
15:14 8,113.67 8,114.18 8,113.13 8,113.89 1,632.5K
15:15 8,114.15 8,114.15 8,111.34 8,111.80 2,609.0K
15:16 8,111.78 8,114.99 8,111.78 8,114.25 1,875.2K
15:17 8,114.46 8,115.95 8,114.46 8,115.09 1,447.8K
15:18 8,114.77 8,114.86 8,112.40 8,112.40 1,574.1K
15:19 8,112.92 8,114.49 8,112.81 8,114.30 1,588.9K
15:20 8,114.30 8,115.78 8,114.30 8,115.64 1,708.9K
15:21 8,115.75 8,115.91 8,115.16 8,115.54 1,667.5K
15:22 8,115.04 8,115.04 8,112.41 8,112.41 1,736.2K
15:23 8,112.82 8,112.82 8,110.22 8,110.22 2,224.6K
15:24 8,112.04 8,114.56 8,112.04 8,114.01 1,991.7K
15:25 8,114.12 8,114.12 8,112.92 8,113.73 1,741.2K
15:26 8,113.54 8,113.54 8,111.83 8,111.82 1,545.1K
15:27 8,111.74 8,114.52 8,111.74 8,114.52 2,105.1K
15:28 8,114.45 8,114.45 8,113.09 8,113.57 1,764.7K
15:29 8,113.48 8,114.67 8,112.48 8,114.61 2,209.3K
15:30 8,115.22 8,117.97 8,115.22 8,117.31 2,382.9K
15:31 8,117.47 8,118.19 8,116.92 8,118.00 2,035.2K
15:32 8,118.40 8,121.35 8,118.40 8,121.35 2,179.9K
15:33 8,120.81 8,120.81 8,116.42 8,116.42 2,316.9K
15:34 8,117.18 8,117.25 8,115.28 8,115.28 1,846.5K
15:35 8,115.52 8,116.81 8,115.52 8,116.81 2,196.9K
15:36 8,117.01 8,118.50 8,117.01 8,118.49 2,105.4K
15:37 8,120.25 8,120.25 8,118.41 8,119.45 2,576.0K
15:38 8,119.78 8,121.82 8,119.78 8,121.82 2,241.3K
15:39 8,121.95 8,124.27 8,121.95 8,123.91 2,393.0K
15:40 8,123.77 8,125.05 8,123.42 8,125.05 2,656.4K
15:41 8,125.03 8,126.51 8,123.31 8,123.31 2,989.4K
15:42 8,123.31 8,123.81 8,122.53 8,123.73 2,471.8K
15:43 8,123.47 8,126.42 8,123.21 8,126.42 2,682.8K
15:44 8,126.58 8,126.73 8,124.51 8,124.82 3,025.2K
15:45 8,124.93 8,128.65 8,124.93 8,128.40 3,347.5K
15:46 8,129.40 8,129.40 8,127.69 8,128.63 2,770.2K
15:47 8,129.22 8,131.01 8,127.94 8,129.86 2,938.8K
15:48 8,129.96 8,129.96 8,127.97 8,128.97 3,077.8K
15:49 8,129.94 8,131.93 8,129.94 8,131.93 3,488.0K
15:50 8,124.61 8,124.61 8,117.96 8,119.34 7,048.9K
15:51 8,120.67 8,122.05 8,120.30 8,120.30 5,826.7K
15:52 8,120.26 8,123.45 8,120.26 8,121.76 4,767.4K
15:53 8,120.85 8,123.39 8,120.85 8,122.35 4,351.0K
15:54 8,122.17 8,122.47 8,116.57 8,118.38 7,069.5K
15:55 8,112.75 8,116.48 8,112.75 8,113.52 10,902.0K
15:56 8,114.64 8,115.24 8,111.25 8,111.25 8,425.0K
15:57 8,111.66 8,114.89 8,110.86 8,114.70 10,369.2K
15:58 8,113.84 8,113.84 8,110.89 8,111.25 12,437.4K
15:59 8,113.36 8,116.22 8,112.78 8,115.10 159,423.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available