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 8,261.82 8,262.26 8,250.15 8,250.15 76,798.6K
09:31 8,248.69 8,254.00 8,246.16 8,253.59 13,411.1K
09:32 8,249.75 8,251.74 8,242.48 8,251.74 11,370.1K
09:33 8,248.99 8,258.29 8,248.16 8,258.29 10,034.7K
09:34 8,257.11 8,265.20 8,256.79 8,261.10 9,909.4K
09:35 8,263.24 8,266.14 8,261.18 8,263.29 9,202.5K
09:36 8,263.94 8,266.63 8,257.21 8,258.74 7,524.3K
09:37 8,258.69 8,261.57 8,256.32 8,256.96 7,148.0K
09:38 8,258.91 8,258.91 8,252.74 8,255.53 7,693.0K
09:39 8,256.15 8,259.90 8,254.15 8,258.71 8,124.8K
09:40 8,260.25 8,262.15 8,255.71 8,257.30 8,103.5K
09:41 8,257.15 8,263.34 8,257.15 8,263.34 8,120.4K
09:42 8,261.33 8,261.33 8,255.10 8,258.41 6,740.1K
09:43 8,255.73 8,271.26 8,255.59 8,271.26 7,441.7K
09:44 8,270.56 8,275.37 8,268.85 8,268.85 7,938.1K
09:45 8,265.89 8,267.03 8,262.29 8,264.69 7,416.6K
09:46 8,264.28 8,272.15 8,262.95 8,268.33 5,819.4K
09:47 8,268.34 8,268.34 8,258.73 8,260.83 6,246.4K
09:48 8,260.05 8,261.95 8,259.36 8,259.36 6,174.4K
09:49 8,259.31 8,263.21 8,257.62 8,262.24 5,679.9K
09:50 8,262.91 8,268.01 8,260.64 8,263.09 5,790.9K
09:51 8,261.65 8,263.59 8,251.82 8,256.46 6,364.4K
09:52 8,257.28 8,259.53 8,254.17 8,256.64 4,706.3K
09:53 8,258.27 8,266.48 8,256.16 8,266.48 5,069.1K
09:54 8,266.77 8,267.83 8,258.30 8,258.30 5,132.0K
09:55 8,256.17 8,261.10 8,254.77 8,259.73 4,710.3K
09:56 8,259.19 8,264.78 8,259.19 8,262.85 4,091.5K
09:57 8,264.23 8,266.15 8,262.76 8,265.84 4,761.7K
09:58 8,265.19 8,265.40 8,261.63 8,265.44 4,472.4K
09:59 8,265.93 8,268.78 8,265.64 8,265.64 5,119.7K
10:00 8,266.12 8,274.59 8,266.12 8,274.59 6,319.9K
10:01 8,276.84 8,277.56 8,272.94 8,275.17 5,749.4K
10:02 8,275.41 8,280.36 8,275.41 8,278.72 5,305.8K
10:03 8,278.76 8,282.03 8,275.31 8,280.85 4,905.2K
10:04 8,280.58 8,281.83 8,279.24 8,279.64 5,472.2K
10:05 8,279.25 8,281.41 8,279.25 8,281.41 5,762.3K
10:06 8,283.78 8,287.02 8,282.54 8,285.94 5,663.5K
10:07 8,285.48 8,288.44 8,281.88 8,282.58 4,595.8K
10:08 8,283.73 8,284.80 8,274.87 8,276.17 4,762.6K
10:09 8,275.49 8,275.49 8,271.21 8,271.61 4,978.7K
10:10 8,274.59 8,275.03 8,270.17 8,274.45 4,203.5K
10:11 8,275.45 8,276.42 8,271.83 8,274.63 4,145.2K
10:12 8,275.68 8,284.25 8,275.68 8,284.25 4,627.4K
10:13 8,284.60 8,285.92 8,281.27 8,281.27 5,489.1K
10:14 8,279.77 8,281.41 8,277.23 8,277.39 4,250.3K
10:15 8,278.34 8,281.27 8,277.97 8,281.27 4,483.8K
10:16 8,280.53 8,284.04 8,278.72 8,280.27 4,380.3K
10:17 8,281.29 8,282.22 8,278.34 8,278.34 4,163.9K
10:18 8,277.59 8,277.59 8,268.66 8,269.03 4,637.3K
10:19 8,269.32 8,278.36 8,269.32 8,278.36 3,814.3K
10:20 8,278.17 8,280.68 8,276.74 8,276.73 3,991.0K
10:21 8,279.25 8,280.17 8,276.94 8,279.83 4,051.3K
10:22 8,279.58 8,280.47 8,279.10 8,280.04 3,654.8K
10:23 8,280.59 8,284.39 8,280.59 8,282.77 4,501.3K
10:24 8,279.67 8,286.66 8,279.67 8,285.64 4,840.3K
10:25 8,286.61 8,287.50 8,284.83 8,287.50 4,048.4K
10:26 8,288.45 8,288.45 8,285.43 8,286.47 3,938.6K
10:27 8,286.87 8,287.58 8,285.20 8,285.20 3,828.5K
10:28 8,284.45 8,287.73 8,280.47 8,280.47 3,892.6K
10:29 8,279.37 8,279.37 8,277.15 8,278.04 3,446.1K
10:30 8,277.74 8,284.32 8,277.74 8,284.32 4,689.4K
10:31 8,283.88 8,286.88 8,283.88 8,286.41 3,718.8K
10:32 8,285.95 8,288.40 8,285.95 8,287.92 3,381.0K
10:33 8,287.65 8,287.65 8,281.93 8,281.93 3,946.4K
10:34 8,281.31 8,284.90 8,281.31 8,282.45 3,776.5K
10:35 8,283.41 8,287.01 8,283.41 8,287.01 3,462.4K
10:36 8,286.48 8,287.90 8,280.84 8,282.23 3,721.8K
10:37 8,282.68 8,285.16 8,280.15 8,280.15 3,361.4K
10:38 8,280.94 8,282.61 8,277.48 8,278.83 3,931.7K
10:39 8,280.22 8,284.41 8,279.79 8,283.12 3,343.4K
10:40 8,282.60 8,285.18 8,280.63 8,282.49 3,406.2K
10:41 8,281.78 8,283.88 8,278.41 8,283.88 3,442.1K
10:42 8,283.30 8,286.45 8,283.21 8,284.69 3,157.7K
10:43 8,284.26 8,287.83 8,283.56 8,287.45 3,514.8K
10:44 8,288.13 8,289.05 8,287.50 8,287.68 3,847.5K
10:45 8,288.15 8,289.00 8,287.29 8,287.64 3,620.9K
10:46 8,288.42 8,288.42 8,286.19 8,288.18 3,361.2K
10:47 8,288.15 8,292.83 8,288.15 8,291.49 5,572.4K
10:48 8,292.07 8,292.07 8,286.95 8,290.78 3,884.2K
10:49 8,291.28 8,291.69 8,288.81 8,288.91 3,320.4K
10:50 8,289.58 8,293.39 8,288.92 8,288.92 3,415.1K
10:51 8,289.04 8,293.34 8,286.09 8,286.09 4,932.7K
10:52 8,286.27 8,288.30 8,285.33 8,285.36 3,136.8K
10:53 8,285.65 8,286.16 8,284.00 8,285.21 2,862.7K
10:54 8,286.15 8,289.24 8,284.51 8,289.24 2,716.3K
10:55 8,289.36 8,295.34 8,288.95 8,293.91 3,062.2K
10:56 8,293.61 8,293.75 8,289.78 8,289.78 3,044.6K
10:57 8,291.20 8,295.59 8,291.20 8,293.95 3,148.1K
10:58 8,291.71 8,291.87 8,284.83 8,284.83 3,609.9K
10:59 8,286.34 8,290.41 8,286.34 8,289.86 3,240.1K
11:00 8,289.88 8,292.56 8,289.88 8,291.94 3,397.4K
11:01 8,292.72 8,292.72 8,290.84 8,291.87 3,071.2K
11:02 8,290.75 8,291.21 8,288.53 8,288.53 2,960.9K
11:03 8,289.65 8,289.65 8,286.65 8,286.65 2,616.4K
11:04 8,286.92 8,287.11 8,285.25 8,287.11 2,434.4K
11:05 8,287.09 8,287.09 8,285.22 8,285.88 2,990.1K
11:06 8,285.78 8,289.35 8,285.78 8,289.15 2,853.3K
11:07 8,289.07 8,293.41 8,287.74 8,293.28 2,856.0K
11:08 8,293.60 8,293.88 8,290.61 8,291.49 3,003.9K
11:09 8,292.86 8,293.28 8,290.39 8,292.57 3,412.6K
11:10 8,293.87 8,296.34 8,293.87 8,294.90 4,003.9K
11:11 8,293.78 8,296.14 8,293.78 8,296.14 2,833.3K
11:12 8,296.35 8,298.35 8,295.81 8,295.81 2,482.3K
11:13 8,295.66 8,298.51 8,295.66 8,297.00 2,425.9K
11:14 8,296.75 8,297.41 8,295.18 8,295.68 2,707.4K
11:15 8,294.71 8,295.63 8,293.61 8,294.38 2,741.2K
11:16 8,294.61 8,296.15 8,288.26 8,288.41 3,433.0K
11:17 8,288.57 8,292.12 8,288.57 8,292.11 2,905.9K
11:18 8,290.98 8,290.98 8,285.91 8,285.91 2,483.1K
11:19 8,285.37 8,285.74 8,283.46 8,284.58 2,720.1K
11:20 8,283.58 8,284.51 8,279.49 8,279.79 2,925.5K
11:21 8,278.81 8,281.53 8,278.81 8,279.31 2,906.6K
11:22 8,279.16 8,279.41 8,277.48 8,278.38 2,217.9K
11:23 8,277.68 8,281.06 8,277.16 8,277.16 2,677.8K
11:24 8,277.23 8,279.23 8,276.49 8,279.23 2,622.3K
11:25 8,278.34 8,278.34 8,274.26 8,274.26 2,867.9K
11:26 8,275.63 8,279.82 8,275.63 8,279.59 2,739.0K
11:27 8,280.29 8,280.29 8,277.33 8,277.61 2,647.6K
11:28 8,278.43 8,283.54 8,278.43 8,282.30 2,541.2K
11:29 8,282.34 8,284.24 8,280.43 8,280.72 2,726.6K
11:30 8,281.77 8,281.77 8,276.85 8,277.32 2,591.1K
11:31 8,278.13 8,281.41 8,278.13 8,278.41 2,893.9K
11:32 8,277.89 8,277.89 8,272.31 8,272.31 2,797.8K
11:33 8,272.17 8,275.01 8,271.37 8,273.28 2,559.8K
11:34 8,272.98 8,276.18 8,272.34 8,275.31 1,885.9K
11:35 8,274.75 8,274.75 8,272.74 8,273.07 2,154.8K
11:36 8,273.75 8,275.45 8,272.93 8,273.61 2,411.1K
11:37 8,272.33 8,277.00 8,272.33 8,276.69 2,405.2K
11:38 8,276.76 8,279.74 8,275.73 8,279.74 2,068.4K
11:39 8,280.21 8,281.53 8,277.78 8,277.78 2,832.5K
11:40 8,276.88 8,277.84 8,275.14 8,275.91 2,326.3K
11:41 8,275.94 8,278.43 8,275.10 8,277.93 2,200.9K
11:42 8,278.69 8,279.08 8,276.36 8,276.36 2,143.9K
11:43 8,275.53 8,275.53 8,273.42 8,273.68 2,775.5K
11:44 8,274.15 8,277.23 8,273.93 8,276.45 2,227.5K
11:45 8,276.91 8,280.49 8,275.48 8,280.47 2,441.4K
11:46 8,279.86 8,279.86 8,275.12 8,277.74 2,095.2K
11:47 8,276.62 8,276.62 8,274.56 8,275.73 1,862.0K
11:48 8,275.36 8,277.03 8,274.81 8,276.06 1,937.6K
11:49 8,275.49 8,279.20 8,275.49 8,279.20 2,513.1K
11:50 8,280.07 8,281.26 8,278.63 8,281.26 2,160.3K
11:51 8,280.32 8,282.52 8,280.32 8,282.52 2,367.7K
11:52 8,282.52 8,284.27 8,282.22 8,282.79 2,235.3K
11:53 8,282.46 8,282.80 8,280.79 8,282.08 2,019.3K
11:54 8,282.42 8,285.44 8,282.42 8,284.63 3,134.6K
11:55 8,284.27 8,284.27 8,282.79 8,283.58 1,729.6K
11:56 8,283.71 8,283.71 8,281.88 8,282.61 1,876.7K
11:57 8,283.36 8,285.01 8,283.36 8,283.70 1,669.3K
11:58 8,283.93 8,284.26 8,279.93 8,279.93 2,153.1K
11:59 8,279.64 8,280.96 8,279.35 8,279.35 1,580.2K
12:00 8,278.17 8,278.51 8,276.47 8,278.26 2,568.5K
12:01 8,277.91 8,277.91 8,274.66 8,275.48 1,798.0K
12:02 8,275.48 8,275.48 8,272.63 8,272.63 2,270.7K
12:03 8,271.38 8,272.79 8,271.07 8,272.00 2,394.7K
12:04 8,272.01 8,273.97 8,270.64 8,272.57 2,231.6K
12:05 8,272.38 8,273.69 8,270.58 8,271.73 1,853.9K
12:06 8,270.69 8,272.16 8,270.31 8,271.54 2,767.9K
12:07 8,271.71 8,273.89 8,268.19 8,268.19 4,239.2K
12:08 8,268.47 8,269.87 8,267.77 8,269.12 2,115.8K
12:09 8,268.99 8,272.28 8,268.99 8,272.28 2,121.4K
12:10 8,272.86 8,276.47 8,272.41 8,276.09 2,004.7K
12:11 8,275.54 8,275.86 8,273.86 8,274.99 1,961.1K
12:12 8,275.00 8,277.79 8,275.00 8,277.79 1,819.5K
12:13 8,275.93 8,278.80 8,275.39 8,278.43 1,753.2K
12:14 8,277.98 8,278.48 8,275.59 8,275.59 2,161.6K
12:15 8,274.15 8,276.07 8,273.38 8,275.74 1,949.3K
12:16 8,276.27 8,276.77 8,275.92 8,275.91 2,386.6K
12:17 8,275.81 8,275.81 8,272.44 8,273.11 2,314.0K
12:18 8,272.37 8,272.72 8,271.44 8,271.88 2,269.3K
12:19 8,273.43 8,274.35 8,267.76 8,267.93 2,060.5K
12:20 8,268.05 8,268.36 8,266.24 8,267.37 2,043.2K
12:21 8,266.92 8,268.79 8,266.67 8,266.95 1,609.2K
12:22 8,266.64 8,266.64 8,263.40 8,263.40 1,760.7K
12:23 8,263.28 8,266.99 8,261.86 8,266.99 1,850.1K
12:24 8,268.11 8,271.31 8,268.11 8,270.95 1,963.4K
12:25 8,271.03 8,272.87 8,270.25 8,270.32 2,140.0K
12:26 8,269.38 8,271.42 8,269.38 8,270.66 2,099.0K
12:27 8,271.50 8,272.06 8,270.64 8,271.83 1,791.0K
12:28 8,272.04 8,272.16 8,269.91 8,269.91 1,755.2K
12:29 8,269.89 8,272.04 8,269.89 8,271.09 1,942.1K
12:30 8,271.26 8,272.51 8,270.28 8,272.41 1,985.2K
12:31 8,271.56 8,273.18 8,271.18 8,271.18 1,828.0K
12:32 8,271.49 8,272.45 8,271.24 8,271.99 1,762.6K
12:33 8,272.08 8,272.08 8,270.09 8,270.76 1,613.1K
12:34 8,271.20 8,272.51 8,271.20 8,271.82 1,700.9K
12:35 8,271.29 8,272.05 8,270.34 8,270.95 2,280.1K
12:36 8,271.72 8,272.49 8,269.44 8,269.44 1,846.2K
12:37 8,270.11 8,270.11 8,269.07 8,269.12 1,399.6K
12:38 8,268.82 8,269.37 8,267.60 8,268.62 1,805.2K
12:39 8,268.18 8,268.18 8,265.90 8,266.69 2,335.5K
12:40 8,266.18 8,266.80 8,264.26 8,265.72 2,362.8K
12:41 8,266.37 8,268.06 8,265.51 8,267.02 1,991.3K
12:42 8,267.29 8,269.79 8,267.29 8,268.12 1,611.9K
12:43 8,267.41 8,267.55 8,266.04 8,267.04 1,558.2K
12:44 8,267.12 8,267.43 8,264.79 8,264.99 2,701.2K
12:45 8,265.23 8,266.70 8,265.23 8,266.09 1,679.7K
12:46 8,266.80 8,268.40 8,266.22 8,267.16 1,929.4K
12:47 8,267.20 8,268.11 8,266.44 8,268.11 1,802.4K
12:48 8,267.93 8,268.88 8,266.32 8,266.32 1,884.3K
12:49 8,265.54 8,265.61 8,262.04 8,263.08 2,125.1K
12:50 8,263.16 8,265.93 8,261.39 8,265.93 2,034.1K
12:51 8,265.30 8,267.98 8,264.05 8,267.80 1,690.4K
12:52 8,267.73 8,267.73 8,266.74 8,266.77 1,509.9K
12:53 8,267.59 8,268.01 8,266.45 8,266.84 1,720.7K
12:54 8,267.38 8,267.94 8,266.21 8,267.43 1,696.0K
12:55 8,267.50 8,270.05 8,267.22 8,270.05 1,462.3K
12:56 8,270.55 8,270.55 8,266.98 8,267.50 1,494.7K
12:57 8,267.47 8,272.13 8,267.47 8,271.86 1,841.3K
12:58 8,271.70 8,272.27 8,271.31 8,272.16 1,476.7K
12:59 8,272.43 8,272.43 8,270.79 8,271.73 1,600.6K
13:00 8,271.98 8,274.55 8,271.98 8,274.52 2,594.4K
13:01 8,274.72 8,274.72 8,271.15 8,271.42 2,207.8K
13:02 8,276.34 8,276.34 8,273.50 8,273.74 2,748.4K
13:03 8,273.05 8,273.05 8,269.58 8,269.58 1,947.7K
13:04 8,269.71 8,271.24 8,269.71 8,269.95 1,623.9K
13:05 8,269.70 8,272.62 8,269.70 8,271.48 1,559.3K
13:06 8,271.85 8,271.85 8,269.73 8,270.89 1,524.7K
13:07 8,270.42 8,270.42 8,268.60 8,268.64 1,439.8K
13:08 8,268.55 8,271.04 8,268.55 8,270.16 1,644.9K
13:09 8,270.56 8,271.82 8,270.03 8,271.84 1,580.2K
13:10 8,271.95 8,272.55 8,270.34 8,272.03 1,743.4K
13:11 8,272.22 8,272.22 8,270.71 8,271.28 1,677.2K
13:12 8,271.60 8,274.13 8,271.60 8,274.05 1,691.4K
13:13 8,273.08 8,273.65 8,270.52 8,270.52 1,523.9K
13:14 8,270.55 8,271.72 8,270.01 8,270.58 1,588.6K
13:15 8,270.99 8,271.39 8,270.10 8,270.40 1,375.1K
13:16 8,270.48 8,271.01 8,270.01 8,270.01 1,325.0K
13:17 8,270.16 8,271.95 8,269.63 8,271.51 1,230.7K
13:18 8,271.57 8,272.42 8,269.66 8,269.66 1,814.6K
13:19 8,270.07 8,270.07 8,266.01 8,266.01 1,878.6K
13:20 8,267.28 8,268.12 8,264.18 8,264.18 1,668.1K
13:21 8,264.15 8,266.58 8,263.66 8,263.66 1,599.1K
13:22 8,263.41 8,263.41 8,260.91 8,260.91 1,598.8K
13:23 8,259.67 8,259.67 8,257.69 8,258.34 2,234.2K
13:24 8,258.39 8,260.37 8,258.12 8,260.13 1,483.5K
13:25 8,259.93 8,259.93 8,255.83 8,255.90 1,595.2K
13:26 8,256.84 8,257.31 8,251.61 8,251.63 2,910.8K
13:27 8,251.94 8,253.35 8,251.30 8,251.82 2,225.8K
13:28 8,251.93 8,253.97 8,251.93 8,252.79 1,805.0K
13:29 8,253.05 8,253.81 8,251.74 8,253.81 1,786.7K
13:30 8,253.74 8,254.79 8,253.23 8,253.83 2,244.1K
13:31 8,253.50 8,253.70 8,252.91 8,253.10 1,574.9K
13:32 8,252.98 8,254.55 8,252.77 8,254.21 1,598.8K
13:33 8,252.91 8,255.63 8,252.75 8,255.59 1,774.1K
13:34 8,255.52 8,257.55 8,254.81 8,257.17 1,767.1K
13:35 8,257.54 8,259.83 8,257.54 8,257.91 1,960.1K
13:36 8,257.95 8,260.15 8,257.95 8,260.15 2,325.2K
13:37 8,260.24 8,261.25 8,258.63 8,258.63 1,662.8K
13:38 8,257.80 8,257.80 8,254.25 8,254.52 1,934.1K
13:39 8,254.75 8,256.18 8,254.41 8,254.41 2,069.0K
13:40 8,253.54 8,258.20 8,253.04 8,258.20 1,668.1K
13:41 8,258.95 8,261.78 8,258.95 8,260.47 1,607.4K
13:42 8,261.18 8,261.55 8,260.75 8,261.55 1,373.9K
13:43 8,262.49 8,262.63 8,260.51 8,260.54 1,490.8K
13:44 8,260.71 8,261.66 8,259.40 8,259.38 1,507.7K
13:45 8,259.18 8,259.18 8,256.86 8,256.86 1,799.0K
13:46 8,257.61 8,259.01 8,256.93 8,259.01 1,496.8K
13:47 8,258.28 8,258.28 8,255.83 8,257.02 1,690.4K
13:48 8,256.84 8,259.65 8,256.57 8,259.53 1,981.9K
13:49 8,259.21 8,261.10 8,258.23 8,260.56 1,994.2K
13:50 8,260.57 8,262.33 8,260.57 8,260.85 1,630.1K
13:51 8,260.74 8,260.89 8,257.25 8,257.25 1,712.2K
13:52 8,257.89 8,258.01 8,256.64 8,256.78 1,471.9K
13:53 8,257.34 8,257.46 8,254.22 8,254.48 1,646.3K
13:54 8,253.54 8,257.68 8,253.54 8,256.69 2,167.2K
13:55 8,255.98 8,255.98 8,251.15 8,251.15 1,849.8K
13:56 8,251.31 8,252.82 8,251.31 8,251.89 1,867.9K
13:57 8,251.67 8,254.47 8,251.67 8,254.47 1,483.3K
13:58 8,254.01 8,256.89 8,253.51 8,256.64 1,594.1K
13:59 8,256.05 8,256.80 8,255.52 8,256.77 1,423.0K
14:00 8,257.15 8,259.32 8,257.15 8,257.49 1,970.0K
14:01 8,257.42 8,258.49 8,257.00 8,257.48 1,958.4K
14:02 8,258.03 8,258.55 8,257.29 8,257.50 1,838.2K
14:03 8,257.29 8,258.25 8,256.62 8,257.69 1,745.3K
14:04 8,257.90 8,258.14 8,256.28 8,256.43 1,559.8K
14:05 8,255.72 8,255.72 8,252.53 8,252.53 1,996.1K
14:06 8,252.90 8,253.75 8,252.74 8,253.74 3,936.6K
14:07 8,254.46 8,254.56 8,251.38 8,251.38 1,804.7K
14:08 8,252.10 8,252.31 8,250.32 8,251.92 1,868.5K
14:09 8,251.97 8,251.97 8,249.15 8,249.33 2,096.8K
14:10 8,249.30 8,251.66 8,248.36 8,251.66 2,067.9K
14:11 8,251.48 8,251.79 8,250.12 8,250.12 1,496.0K
14:12 8,250.06 8,250.49 8,248.26 8,248.26 1,974.8K
14:13 8,247.50 8,248.20 8,246.02 8,248.20 1,954.1K
14:14 8,248.70 8,250.48 8,247.95 8,250.21 2,106.4K
14:15 8,249.36 8,249.86 8,246.51 8,246.51 2,299.6K
14:16 8,246.31 8,246.31 8,241.67 8,241.67 3,707.3K
14:17 8,241.90 8,243.77 8,241.53 8,243.79 1,954.5K
14:18 8,242.88 8,242.88 8,238.97 8,240.71 2,466.5K
14:19 8,240.09 8,240.09 8,233.41 8,233.41 2,441.9K
14:20 8,233.66 8,238.13 8,233.66 8,234.73 2,406.9K
14:21 8,233.93 8,236.08 8,233.20 8,234.98 2,434.2K
14:22 8,236.00 8,236.00 8,234.18 8,235.53 2,195.4K
14:23 8,236.16 8,236.16 8,230.92 8,232.71 2,569.8K
14:24 8,232.81 8,233.63 8,230.03 8,232.39 2,861.6K
14:25 8,231.94 8,231.94 8,226.79 8,226.79 2,676.0K
14:26 8,227.16 8,227.54 8,224.13 8,227.21 2,910.6K
14:27 8,227.20 8,228.13 8,226.49 8,227.44 2,298.2K
14:28 8,229.09 8,233.56 8,228.88 8,233.49 2,279.7K
14:29 8,231.80 8,231.80 8,228.30 8,230.34 2,580.2K
14:30 8,230.48 8,232.20 8,229.04 8,228.95 1,897.5K
14:31 8,229.20 8,232.87 8,229.20 8,231.81 2,414.3K
14:32 8,230.60 8,232.33 8,230.33 8,230.33 1,943.9K
14:33 8,230.56 8,235.24 8,230.04 8,235.24 2,032.3K
14:34 8,236.02 8,238.75 8,236.02 8,238.66 2,170.2K
14:35 8,238.27 8,238.27 8,235.72 8,235.77 2,446.7K
14:36 8,234.95 8,234.95 8,231.46 8,231.95 2,135.2K
14:37 8,231.62 8,233.69 8,231.62 8,232.13 1,930.7K
14:38 8,233.76 8,234.78 8,229.49 8,229.86 2,833.7K
14:39 8,229.62 8,235.82 8,229.62 8,235.31 2,126.7K
14:40 8,235.69 8,239.67 8,235.69 8,238.11 2,100.6K
14:41 8,238.13 8,238.28 8,236.30 8,236.69 1,510.0K
14:42 8,237.70 8,237.70 8,235.32 8,237.13 1,652.4K
14:43 8,237.51 8,238.76 8,236.85 8,236.97 1,818.5K
14:44 8,236.70 8,240.56 8,236.70 8,237.03 2,193.8K
14:45 8,237.09 8,238.75 8,236.74 8,237.03 2,106.0K
14:46 8,236.73 8,237.12 8,233.76 8,233.76 1,735.4K
14:47 8,234.75 8,234.75 8,232.18 8,232.25 1,852.3K
14:48 8,232.30 8,233.09 8,230.18 8,230.18 2,194.6K
14:49 8,229.24 8,232.32 8,229.24 8,232.32 1,742.0K
14:50 8,231.26 8,231.77 8,229.26 8,229.26 1,672.0K
14:51 8,229.95 8,230.91 8,228.09 8,228.09 1,598.0K
14:52 8,229.08 8,230.51 8,227.97 8,228.20 1,701.5K
14:53 8,227.32 8,230.05 8,226.42 8,228.99 1,785.5K
14:54 8,228.75 8,229.30 8,227.44 8,229.30 1,761.2K
14:55 8,229.66 8,233.25 8,229.46 8,233.25 1,912.2K
14:56 8,232.34 8,236.21 8,231.59 8,236.21 2,032.9K
14:57 8,235.46 8,236.06 8,235.05 8,235.75 1,891.1K
14:58 8,236.25 8,238.16 8,236.25 8,238.16 3,687.7K
14:59 8,238.18 8,238.18 8,236.40 8,237.50 1,606.1K
15:00 8,237.12 8,239.67 8,235.97 8,237.77 2,062.0K
15:01 8,238.24 8,240.12 8,238.09 8,238.54 1,604.2K
15:02 8,238.84 8,238.84 8,232.98 8,233.36 2,057.0K
15:03 8,234.20 8,234.20 8,230.07 8,230.79 2,220.5K
15:04 8,231.35 8,231.78 8,230.91 8,231.26 1,614.5K
15:05 8,230.81 8,232.95 8,229.89 8,232.33 2,516.4K
15:06 8,232.36 8,232.36 8,229.22 8,229.21 1,926.4K
15:07 8,228.04 8,230.18 8,227.89 8,228.88 1,877.9K
15:08 8,228.99 8,230.87 8,228.07 8,228.38 1,799.7K
15:09 8,227.65 8,227.65 8,224.02 8,226.64 2,461.4K
15:10 8,225.48 8,228.08 8,225.38 8,227.60 1,947.4K
15:11 8,226.69 8,227.67 8,226.23 8,226.85 1,920.0K
15:12 8,226.37 8,226.37 8,220.98 8,221.80 2,343.9K
15:13 8,220.25 8,220.25 8,216.52 8,216.63 2,801.5K
15:14 8,217.39 8,217.77 8,215.37 8,215.37 2,217.5K
15:15 8,215.53 8,219.72 8,215.53 8,219.72 2,594.5K
15:16 8,220.45 8,220.45 8,217.37 8,217.37 2,411.2K
15:17 8,217.21 8,217.85 8,215.34 8,215.28 2,106.9K
15:18 8,216.14 8,223.42 8,216.14 8,223.12 2,436.8K
15:19 8,223.34 8,224.51 8,222.71 8,223.58 2,491.5K
15:20 8,223.27 8,223.27 8,216.57 8,218.14 2,891.3K
15:21 8,218.13 8,218.13 8,210.83 8,211.86 2,987.6K
15:22 8,212.98 8,218.02 8,212.98 8,215.15 2,462.5K
15:23 8,215.70 8,219.56 8,215.70 8,218.52 2,599.7K
15:24 8,218.46 8,220.08 8,217.62 8,219.95 2,017.5K
15:25 8,220.42 8,223.79 8,220.42 8,223.25 2,437.0K
15:26 8,223.06 8,223.77 8,221.95 8,222.62 2,249.4K
15:27 8,222.16 8,222.65 8,220.64 8,222.06 2,290.1K
15:28 8,221.36 8,222.75 8,221.28 8,222.79 2,551.6K
15:29 8,223.84 8,227.03 8,223.84 8,225.03 2,607.9K
15:30 8,225.00 8,228.77 8,225.00 8,228.71 3,413.3K
15:31 8,228.92 8,230.82 8,227.02 8,230.82 3,068.5K
15:32 8,231.04 8,237.31 8,230.75 8,237.31 3,073.0K
15:33 8,237.63 8,239.19 8,237.63 8,238.14 2,812.6K
15:34 8,237.47 8,239.45 8,235.00 8,235.00 3,191.3K
15:35 8,236.26 8,237.56 8,236.26 8,237.42 2,689.9K
15:36 8,237.38 8,237.38 8,233.04 8,233.04 2,994.3K
15:37 8,233.10 8,235.39 8,232.63 8,232.63 2,404.3K
15:38 8,232.89 8,233.51 8,231.75 8,232.68 2,733.9K
15:39 8,232.28 8,232.28 8,228.62 8,229.80 2,662.4K
15:40 8,228.86 8,232.63 8,227.14 8,231.96 2,838.9K
15:41 8,234.02 8,237.84 8,234.02 8,234.55 3,165.3K
15:42 8,235.92 8,235.92 8,233.94 8,235.45 3,213.1K
15:43 8,235.94 8,243.08 8,235.94 8,243.08 3,924.8K
15:44 8,243.46 8,246.53 8,242.80 8,246.53 3,739.7K
15:45 8,247.05 8,247.05 8,243.10 8,245.48 3,809.4K
15:46 8,245.73 8,246.40 8,243.74 8,243.99 3,622.1K
15:47 8,244.45 8,247.87 8,244.45 8,247.51 3,341.9K
15:48 8,247.76 8,250.61 8,247.76 8,250.02 3,695.2K
15:49 8,250.27 8,250.69 8,249.37 8,249.62 3,939.8K
15:50 8,252.99 8,254.37 8,248.87 8,248.87 7,850.0K
15:51 8,249.43 8,252.11 8,246.50 8,246.50 5,589.2K
15:52 8,246.56 8,249.33 8,246.38 8,247.43 5,626.4K
15:53 8,249.04 8,251.31 8,248.71 8,251.31 5,513.3K
15:54 8,252.14 8,252.14 8,245.14 8,245.14 7,546.1K
15:55 8,245.11 8,250.31 8,244.73 8,250.31 9,752.8K
15:56 8,248.66 8,251.00 8,248.66 8,251.00 8,541.5K
15:57 8,252.01 8,254.64 8,251.74 8,252.62 10,611.7K
15:58 8,252.86 8,254.14 8,252.45 8,252.45 12,957.9K
15:59 8,252.86 8,253.41 8,248.30 8,248.60 153,963.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available