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 8,297.64 8,299.51 8,292.51 8,292.51 49,846.4K
09:31 8,288.30 8,291.49 8,283.39 8,291.49 9,146.7K
09:32 8,291.14 8,293.30 8,287.72 8,287.72 8,097.8K
09:33 8,287.66 8,289.27 8,284.18 8,287.67 6,089.9K
09:34 8,291.34 8,291.34 8,282.22 8,284.78 7,265.4K
09:35 8,283.59 8,283.59 8,275.80 8,277.20 7,336.7K
09:36 8,277.92 8,278.90 8,261.67 8,262.38 6,814.6K
09:37 8,262.89 8,268.68 8,262.89 8,265.95 6,729.9K
09:38 8,264.79 8,265.11 8,259.08 8,263.74 5,984.7K
09:39 8,264.04 8,264.32 8,256.33 8,257.51 5,466.9K
09:40 8,257.66 8,260.29 8,256.48 8,259.17 5,596.9K
09:41 8,258.95 8,258.95 8,250.13 8,250.11 5,344.1K
09:42 8,248.46 8,248.59 8,244.47 8,246.42 5,312.2K
09:43 8,247.44 8,253.45 8,245.11 8,248.17 5,818.4K
09:44 8,247.51 8,247.57 8,244.87 8,247.57 4,486.6K
09:45 8,249.04 8,256.77 8,248.69 8,251.09 6,259.3K
09:46 8,250.70 8,259.76 8,250.70 8,259.76 5,146.9K
09:47 8,261.18 8,261.43 8,256.34 8,259.42 4,202.7K
09:48 8,259.83 8,264.33 8,259.83 8,263.62 4,049.8K
09:49 8,265.18 8,265.18 8,259.05 8,259.89 4,658.6K
09:50 8,259.79 8,259.79 8,254.57 8,258.62 4,429.5K
09:51 8,260.16 8,261.93 8,258.83 8,261.78 4,860.1K
09:52 8,261.55 8,261.99 8,254.47 8,259.25 4,023.4K
09:53 8,259.89 8,264.52 8,259.89 8,264.52 3,594.3K
09:54 8,263.94 8,265.80 8,262.74 8,264.72 3,896.6K
09:55 8,264.98 8,265.79 8,260.73 8,263.22 3,622.1K
09:56 8,262.64 8,265.12 8,260.19 8,263.85 3,635.0K
09:57 8,262.77 8,268.55 8,262.77 8,268.55 3,950.1K
09:58 8,269.21 8,269.21 8,262.72 8,263.59 3,562.5K
09:59 8,261.37 8,266.76 8,261.37 8,264.80 3,991.4K
10:00 8,266.50 8,266.50 8,259.67 8,260.40 5,591.9K
10:01 8,261.67 8,262.92 8,260.46 8,262.29 4,510.8K
10:02 8,262.10 8,265.10 8,258.23 8,258.23 3,568.8K
10:03 8,258.84 8,261.92 8,258.59 8,261.92 3,521.2K
10:04 8,261.76 8,265.77 8,261.16 8,265.42 4,268.6K
10:05 8,266.47 8,268.88 8,266.43 8,267.16 4,065.8K
10:06 8,269.13 8,275.56 8,269.13 8,272.64 3,814.8K
10:07 8,273.28 8,277.49 8,273.28 8,276.87 3,557.7K
10:08 8,277.65 8,277.81 8,276.04 8,277.81 2,984.0K
10:09 8,278.10 8,278.10 8,270.06 8,270.24 3,275.5K
10:10 8,271.22 8,271.22 8,263.32 8,263.32 3,712.0K
10:11 8,264.27 8,269.70 8,263.38 8,265.88 3,405.7K
10:12 8,267.16 8,267.72 8,264.70 8,264.82 2,538.0K
10:13 8,263.84 8,265.34 8,259.29 8,259.29 3,179.2K
10:14 8,259.95 8,260.42 8,256.37 8,257.51 3,796.1K
10:15 8,259.32 8,261.02 8,258.63 8,259.79 3,272.5K
10:16 8,258.75 8,258.75 8,255.31 8,256.60 3,383.5K
10:17 8,257.61 8,265.34 8,257.61 8,264.98 3,879.1K
10:18 8,265.54 8,265.54 8,257.58 8,258.53 3,141.3K
10:19 8,260.22 8,262.34 8,255.56 8,255.56 3,440.2K
10:20 8,255.53 8,262.43 8,255.53 8,258.37 2,652.2K
10:21 8,259.72 8,262.72 8,258.26 8,258.26 2,678.6K
10:22 8,261.13 8,261.13 8,256.51 8,257.23 2,614.1K
10:23 8,257.02 8,260.72 8,257.02 8,259.26 2,658.5K
10:24 8,259.57 8,265.29 8,259.57 8,264.85 2,898.2K
10:25 8,265.12 8,265.12 8,261.94 8,264.27 2,882.1K
10:26 8,262.48 8,263.92 8,261.59 8,262.37 3,046.9K
10:27 8,261.00 8,261.30 8,254.50 8,257.25 3,351.9K
10:28 8,258.34 8,259.47 8,255.28 8,258.66 2,713.7K
10:29 8,257.70 8,260.21 8,257.70 8,259.57 2,935.1K
10:30 8,259.10 8,261.63 8,259.10 8,260.44 2,822.5K
10:31 8,261.75 8,264.52 8,261.51 8,264.52 2,604.4K
10:32 8,265.00 8,267.39 8,264.38 8,266.83 2,756.0K
10:33 8,267.25 8,272.13 8,267.25 8,272.13 2,528.6K
10:34 8,272.28 8,276.29 8,272.17 8,276.21 2,544.8K
10:35 8,276.08 8,278.37 8,275.44 8,278.37 2,634.3K
10:36 8,278.01 8,278.01 8,275.54 8,277.24 3,057.8K
10:37 8,277.69 8,277.69 8,275.25 8,275.26 2,617.2K
10:38 8,275.54 8,277.14 8,275.54 8,275.71 2,092.0K
10:39 8,275.39 8,279.83 8,275.39 8,279.80 2,089.0K
10:40 8,280.70 8,281.12 8,278.14 8,278.14 2,400.7K
10:41 8,278.42 8,279.97 8,275.85 8,275.98 2,353.7K
10:42 8,276.80 8,278.64 8,276.80 8,277.14 2,286.3K
10:43 8,277.34 8,277.94 8,275.41 8,276.38 1,904.9K
10:44 8,276.43 8,279.15 8,276.43 8,278.95 2,165.8K
10:45 8,279.56 8,279.69 8,272.32 8,272.32 3,005.0K
10:46 8,273.53 8,275.12 8,272.61 8,273.74 2,344.4K
10:47 8,273.57 8,273.57 8,271.18 8,272.50 2,405.8K
10:48 8,272.24 8,273.14 8,271.68 8,273.14 2,076.5K
10:49 8,272.08 8,273.55 8,271.70 8,271.70 1,943.1K
10:50 8,273.22 8,274.54 8,270.74 8,270.74 2,245.2K
10:51 8,269.76 8,271.63 8,264.70 8,264.70 2,710.5K
10:52 8,264.81 8,264.81 8,261.46 8,261.46 2,235.3K
10:53 8,261.17 8,263.64 8,261.17 8,263.51 4,581.4K
10:54 8,264.46 8,267.77 8,264.46 8,265.63 2,455.2K
10:55 8,264.97 8,266.23 8,258.15 8,261.38 3,873.2K
10:56 8,261.58 8,263.35 8,259.99 8,263.35 2,442.7K
10:57 8,263.59 8,265.44 8,263.59 8,265.27 2,369.4K
10:58 8,265.81 8,269.69 8,265.81 8,269.12 2,204.7K
10:59 8,268.44 8,271.83 8,268.44 8,271.76 2,139.4K
11:00 8,272.15 8,273.95 8,272.10 8,272.60 2,501.2K
11:01 8,272.49 8,275.35 8,271.78 8,272.03 2,943.6K
11:02 8,271.74 8,273.28 8,270.28 8,271.17 2,854.7K
11:03 8,271.29 8,274.84 8,271.29 8,274.84 2,124.4K
11:04 8,275.03 8,275.03 8,272.41 8,272.49 2,374.1K
11:05 8,272.39 8,273.96 8,271.39 8,273.10 2,532.7K
11:06 8,274.60 8,277.40 8,274.54 8,277.40 2,778.8K
11:07 8,277.37 8,277.37 8,275.51 8,275.76 2,451.5K
11:08 8,276.67 8,277.93 8,275.59 8,276.00 2,232.5K
11:09 8,276.49 8,277.60 8,274.39 8,274.39 2,158.5K
11:10 8,274.13 8,275.06 8,273.80 8,273.80 2,578.7K
11:11 8,273.78 8,275.45 8,272.91 8,274.76 2,038.8K
11:12 8,275.08 8,277.31 8,274.97 8,277.28 1,920.6K
11:13 8,276.67 8,276.67 8,274.67 8,274.67 1,845.5K
11:14 8,274.10 8,276.22 8,274.10 8,276.22 2,604.8K
11:15 8,275.66 8,275.91 8,274.23 8,274.23 2,027.2K
11:16 8,273.73 8,279.83 8,273.73 8,279.83 2,349.0K
11:17 8,279.56 8,281.07 8,278.71 8,281.02 2,116.0K
11:18 8,282.77 8,286.86 8,282.77 8,286.56 3,529.1K
11:19 8,286.84 8,286.88 8,285.62 8,286.43 2,215.9K
11:20 8,286.86 8,287.56 8,284.37 8,285.85 2,365.6K
11:21 8,286.15 8,287.43 8,284.57 8,284.64 2,321.6K
11:22 8,284.94 8,285.47 8,281.75 8,281.75 2,254.8K
11:23 8,281.40 8,283.84 8,281.32 8,283.54 2,136.4K
11:24 8,283.23 8,284.67 8,275.04 8,275.04 4,469.2K
11:25 8,279.29 8,283.56 8,278.85 8,283.56 3,675.3K
11:26 8,281.97 8,282.56 8,279.10 8,279.78 2,230.1K
11:27 8,280.03 8,282.55 8,280.03 8,281.10 2,114.9K
11:28 8,281.50 8,285.42 8,281.50 8,284.73 2,134.8K
11:29 8,284.35 8,285.71 8,283.72 8,285.71 2,467.2K
11:30 8,286.33 8,288.13 8,286.33 8,288.07 2,560.6K
11:31 8,287.05 8,289.68 8,286.29 8,289.68 2,484.5K
11:32 8,289.69 8,289.69 8,287.53 8,287.53 3,365.4K
11:33 8,287.90 8,289.94 8,287.68 8,288.77 2,055.9K
11:34 8,288.65 8,289.03 8,286.71 8,286.71 2,152.9K
11:35 8,286.93 8,287.36 8,284.29 8,284.29 2,289.3K
11:36 8,284.55 8,286.06 8,283.17 8,283.21 2,404.2K
11:37 8,283.31 8,287.56 8,283.04 8,287.56 2,503.7K
11:38 8,287.09 8,287.09 8,281.63 8,281.63 2,172.7K
11:39 8,282.67 8,283.50 8,281.71 8,281.71 1,827.9K
11:40 8,282.00 8,282.87 8,280.70 8,281.75 1,715.4K
11:41 8,280.65 8,282.23 8,280.65 8,282.12 2,670.4K
11:42 8,281.99 8,282.88 8,281.05 8,281.85 1,585.8K
11:43 8,282.60 8,283.02 8,281.55 8,282.07 1,798.7K
11:44 8,282.58 8,282.58 8,281.20 8,281.70 2,049.3K
11:45 8,281.44 8,282.01 8,280.12 8,280.42 1,747.7K
11:46 8,279.87 8,279.87 8,274.32 8,274.32 1,929.0K
11:47 8,274.81 8,277.72 8,274.21 8,277.72 1,937.4K
11:48 8,277.01 8,278.06 8,276.43 8,277.40 2,235.6K
11:49 8,276.08 8,276.43 8,274.56 8,276.43 1,968.7K
11:50 8,276.11 8,278.49 8,276.11 8,278.20 2,038.9K
11:51 8,278.53 8,281.06 8,278.53 8,281.06 1,721.7K
11:52 8,282.02 8,283.08 8,281.73 8,281.73 2,099.5K
11:53 8,280.97 8,282.89 8,280.21 8,280.30 1,824.6K
11:54 8,280.01 8,282.14 8,280.01 8,281.76 1,505.6K
11:55 8,281.50 8,282.62 8,280.96 8,280.96 1,898.4K
11:56 8,281.73 8,282.76 8,281.02 8,281.29 1,656.6K
11:57 8,280.47 8,282.48 8,280.47 8,281.27 1,462.4K
11:58 8,280.95 8,281.94 8,280.69 8,281.70 1,543.0K
11:59 8,281.44 8,281.44 8,279.68 8,279.68 1,863.0K
12:00 8,279.65 8,281.71 8,278.08 8,281.71 2,601.0K
12:01 8,281.65 8,283.56 8,281.65 8,283.56 1,954.2K
12:02 8,283.52 8,284.61 8,283.08 8,283.15 1,971.3K
12:03 8,282.56 8,285.03 8,282.56 8,284.55 1,787.8K
12:04 8,285.91 8,286.26 8,285.10 8,285.45 1,620.2K
12:05 8,285.21 8,285.41 8,281.76 8,281.76 1,996.1K
12:06 8,281.76 8,283.37 8,281.76 8,283.37 1,623.6K
12:07 8,283.64 8,284.25 8,282.92 8,283.63 1,389.1K
12:08 8,283.69 8,284.81 8,283.24 8,284.17 1,482.5K
12:09 8,284.08 8,285.03 8,283.21 8,283.67 1,748.2K
12:10 8,283.50 8,283.65 8,282.65 8,283.49 1,724.7K
12:11 8,282.75 8,283.43 8,282.31 8,282.69 1,711.1K
12:12 8,283.48 8,284.07 8,282.99 8,283.60 1,507.9K
12:13 8,283.72 8,283.84 8,281.51 8,281.70 1,517.4K
12:14 8,282.00 8,282.13 8,280.45 8,280.45 1,474.0K
12:15 8,280.84 8,283.57 8,279.75 8,283.36 1,547.7K
12:16 8,283.34 8,283.34 8,280.17 8,280.17 2,017.6K
12:17 8,280.38 8,281.34 8,278.53 8,278.53 1,710.6K
12:18 8,278.02 8,278.02 8,275.99 8,278.01 1,805.0K
12:19 8,278.03 8,281.44 8,277.89 8,281.44 1,571.8K
12:20 8,281.03 8,282.37 8,281.03 8,281.41 1,834.8K
12:21 8,281.23 8,281.72 8,280.43 8,281.39 1,712.7K
12:22 8,281.34 8,282.22 8,281.17 8,281.19 1,493.0K
12:23 8,281.73 8,282.31 8,280.35 8,280.35 2,106.8K
12:24 8,280.32 8,280.32 8,276.90 8,277.93 1,785.0K
12:25 8,278.27 8,279.98 8,278.09 8,279.84 2,236.1K
12:26 8,279.92 8,280.96 8,279.53 8,279.70 1,678.2K
12:27 8,279.98 8,280.75 8,278.07 8,278.35 1,639.0K
12:28 8,278.50 8,279.09 8,276.79 8,277.82 6,343.0K
12:29 8,278.53 8,279.03 8,276.94 8,276.94 1,627.2K
12:30 8,277.21 8,280.04 8,277.21 8,278.58 2,974.7K
12:31 8,278.25 8,279.26 8,278.25 8,278.40 1,230.6K
12:32 8,278.04 8,279.75 8,276.89 8,278.79 1,428.7K
12:33 8,279.08 8,280.20 8,278.40 8,278.63 1,377.0K
12:34 8,278.28 8,278.28 8,275.81 8,276.88 1,376.3K
12:35 8,277.42 8,277.55 8,275.55 8,275.78 1,215.6K
12:36 8,275.73 8,276.74 8,275.51 8,275.88 1,261.0K
12:37 8,275.87 8,276.02 8,274.66 8,275.99 1,278.2K
12:38 8,276.05 8,276.05 8,274.47 8,274.96 1,509.3K
12:39 8,275.41 8,275.48 8,273.58 8,273.58 1,701.6K
12:40 8,273.36 8,273.36 8,271.48 8,271.79 1,751.0K
12:41 8,271.43 8,272.66 8,271.43 8,271.75 1,511.1K
12:42 8,271.70 8,272.65 8,269.40 8,272.65 1,750.2K
12:43 8,272.49 8,272.89 8,271.64 8,272.89 1,628.7K
12:44 8,272.63 8,274.03 8,272.63 8,272.87 1,336.2K
12:45 8,272.78 8,273.26 8,271.73 8,271.81 2,063.8K
12:46 8,271.34 8,271.71 8,269.74 8,269.76 1,432.9K
12:47 8,268.99 8,271.20 8,268.88 8,270.27 1,612.6K
12:48 8,270.70 8,271.91 8,270.09 8,271.10 1,899.8K
12:49 8,270.54 8,271.90 8,270.34 8,271.29 1,950.2K
12:50 8,270.07 8,270.07 8,267.11 8,267.11 1,880.1K
12:51 8,267.48 8,268.22 8,265.76 8,265.76 1,769.6K
12:52 8,264.75 8,264.93 8,261.65 8,261.65 2,087.0K
12:53 8,261.72 8,263.34 8,261.61 8,263.18 1,460.4K
12:54 8,262.96 8,266.83 8,262.96 8,266.83 1,308.6K
12:55 8,266.96 8,267.41 8,264.88 8,267.41 1,323.3K
12:56 8,267.61 8,270.60 8,267.61 8,269.80 1,897.4K
12:57 8,270.11 8,271.45 8,269.46 8,271.45 1,805.5K
12:58 8,271.27 8,271.70 8,270.42 8,270.42 1,975.1K
12:59 8,270.95 8,270.95 8,267.13 8,267.13 1,786.0K
13:00 8,268.46 8,268.46 8,266.22 8,267.71 2,158.2K
13:01 8,268.42 8,269.22 8,266.39 8,266.90 1,424.7K
13:02 8,267.70 8,267.70 8,265.29 8,265.29 2,285.8K
13:03 8,265.24 8,265.24 8,263.87 8,264.67 1,627.6K
13:04 8,264.25 8,265.00 8,263.59 8,263.82 2,208.5K
13:05 8,263.81 8,264.02 8,261.96 8,262.27 2,116.7K
13:06 8,262.38 8,265.64 8,262.38 8,264.96 1,774.6K
13:07 8,264.82 8,268.02 8,264.04 8,268.02 1,757.5K
13:08 8,267.21 8,268.49 8,266.13 8,267.91 1,864.8K
13:09 8,267.67 8,270.78 8,267.47 8,270.27 1,970.2K
13:10 8,271.34 8,271.89 8,270.00 8,270.00 1,917.2K
13:11 8,270.91 8,273.53 8,270.91 8,273.08 2,121.2K
13:12 8,272.69 8,275.29 8,272.69 8,274.63 1,331.6K
13:13 8,275.00 8,275.47 8,274.22 8,274.47 1,566.2K
13:14 8,274.73 8,275.19 8,274.21 8,274.94 1,956.0K
13:15 8,275.17 8,276.04 8,274.30 8,275.53 1,912.1K
13:16 8,274.90 8,276.39 8,274.90 8,276.39 1,896.7K
13:17 8,276.79 8,277.06 8,276.29 8,276.80 1,108.4K
13:18 8,276.29 8,276.72 8,271.95 8,271.95 1,701.2K
13:19 8,272.10 8,273.41 8,271.51 8,273.30 1,339.5K
13:20 8,273.15 8,275.11 8,272.50 8,273.44 1,870.5K
13:21 8,273.25 8,273.25 8,271.71 8,271.65 1,327.0K
13:22 8,271.53 8,273.08 8,271.53 8,272.99 1,270.9K
13:23 8,274.08 8,274.36 8,271.48 8,271.48 1,600.9K
13:24 8,271.52 8,273.16 8,271.52 8,272.65 1,539.7K
13:25 8,272.36 8,274.20 8,272.36 8,273.86 1,254.7K
13:26 8,274.36 8,274.57 8,273.17 8,273.78 1,521.7K
13:27 8,273.57 8,273.92 8,272.37 8,273.31 1,558.4K
13:28 8,273.37 8,273.84 8,271.16 8,271.45 1,676.5K
13:29 8,270.56 8,270.81 8,269.94 8,270.01 1,910.9K
13:30 8,269.83 8,273.10 8,269.83 8,273.10 1,440.3K
13:31 8,272.98 8,272.98 8,271.02 8,272.31 1,684.6K
13:32 8,272.44 8,273.01 8,271.82 8,272.79 1,633.0K
13:33 8,272.98 8,275.02 8,272.98 8,274.72 1,521.8K
13:34 8,274.84 8,274.84 8,273.18 8,273.29 1,100.7K
13:35 8,273.19 8,273.47 8,272.26 8,273.10 1,675.4K
13:36 8,273.42 8,273.61 8,272.58 8,273.47 1,514.2K
13:37 8,273.21 8,274.57 8,272.50 8,272.50 1,733.5K
13:38 8,273.01 8,273.01 8,271.17 8,271.17 1,385.3K
13:39 8,270.30 8,270.30 8,268.42 8,269.91 1,821.8K
13:40 8,270.88 8,272.13 8,269.90 8,271.96 2,065.2K
13:41 8,271.92 8,271.92 8,270.46 8,271.09 1,646.2K
13:42 8,271.50 8,271.50 8,269.38 8,269.74 1,956.8K
13:43 8,269.71 8,270.29 8,268.93 8,270.27 1,793.5K
13:44 8,270.95 8,272.68 8,270.95 8,271.15 2,050.8K
13:45 8,271.43 8,272.13 8,268.28 8,268.28 1,882.0K
13:46 8,265.67 8,267.89 8,265.67 8,267.05 2,551.5K
13:47 8,267.11 8,267.11 8,264.32 8,265.04 2,361.1K
13:48 8,265.63 8,265.97 8,262.90 8,262.90 2,692.5K
13:49 8,262.08 8,263.90 8,261.36 8,261.68 2,290.2K
13:50 8,261.08 8,261.78 8,259.70 8,260.97 1,858.7K
13:51 8,260.52 8,262.43 8,259.91 8,262.43 1,465.2K
13:52 8,263.66 8,264.49 8,263.32 8,264.42 1,516.7K
13:53 8,264.54 8,266.38 8,263.95 8,266.38 1,907.0K
13:54 8,266.39 8,268.61 8,265.43 8,268.61 1,930.1K
13:55 8,268.44 8,268.54 8,267.07 8,268.02 1,735.6K
13:56 8,268.16 8,268.93 8,267.34 8,267.60 1,478.7K
13:57 8,267.59 8,270.24 8,267.59 8,269.77 1,898.1K
13:58 8,269.74 8,271.48 8,269.36 8,271.48 2,059.8K
13:59 8,271.80 8,273.24 8,271.10 8,272.81 1,860.0K
14:00 8,273.30 8,273.30 8,269.64 8,270.00 1,881.7K
14:01 8,269.12 8,270.24 8,268.78 8,268.90 1,754.5K
14:02 8,269.15 8,269.30 8,267.84 8,267.84 1,576.5K
14:03 8,267.27 8,267.27 8,265.14 8,265.93 2,062.4K
14:04 8,266.48 8,266.75 8,265.42 8,266.04 1,702.0K
14:05 8,266.37 8,268.82 8,265.36 8,266.81 1,974.8K
14:06 8,267.25 8,268.23 8,266.63 8,267.58 1,692.9K
14:07 8,268.48 8,269.37 8,268.28 8,269.37 1,652.9K
14:08 8,269.25 8,269.76 8,268.35 8,268.74 2,489.7K
14:09 8,269.46 8,270.32 8,269.29 8,269.98 2,088.0K
14:10 8,269.65 8,269.77 8,267.71 8,269.35 2,046.0K
14:11 8,269.11 8,270.34 8,268.58 8,268.58 1,984.0K
14:12 8,268.28 8,270.27 8,268.28 8,268.79 1,804.1K
14:13 8,268.86 8,269.14 8,267.84 8,268.86 5,088.8K
14:14 8,269.11 8,269.11 8,265.74 8,266.90 2,147.3K
14:15 8,267.30 8,267.38 8,265.25 8,265.74 1,911.2K
14:16 8,265.76 8,267.11 8,264.76 8,264.76 2,239.6K
14:17 8,265.51 8,266.54 8,265.37 8,266.54 1,686.1K
14:18 8,266.96 8,267.33 8,266.03 8,266.52 1,625.1K
14:19 8,266.73 8,268.22 8,266.59 8,266.59 2,044.9K
14:20 8,266.73 8,267.08 8,264.26 8,265.32 2,205.8K
14:21 8,265.07 8,266.19 8,264.85 8,265.53 2,170.3K
14:22 8,265.76 8,266.21 8,264.99 8,264.99 1,797.6K
14:23 8,265.09 8,267.57 8,264.90 8,267.24 1,665.6K
14:24 8,267.10 8,267.95 8,266.29 8,266.29 1,739.7K
14:25 8,266.35 8,269.07 8,266.35 8,267.76 2,731.2K
14:26 8,267.99 8,267.99 8,264.65 8,264.65 1,774.8K
14:27 8,264.73 8,264.89 8,263.87 8,263.87 2,142.0K
14:28 8,264.57 8,265.37 8,264.57 8,264.88 1,565.0K
14:29 8,265.28 8,268.33 8,265.28 8,267.97 2,146.1K
14:30 8,268.04 8,269.75 8,268.04 8,269.13 1,794.1K
14:31 8,268.77 8,269.86 8,268.25 8,268.29 1,771.1K
14:32 8,269.09 8,269.79 8,269.04 8,269.20 1,628.6K
14:33 8,269.59 8,270.75 8,268.78 8,270.33 1,655.6K
14:34 8,270.21 8,271.28 8,270.21 8,270.61 1,459.3K
14:35 8,270.62 8,271.60 8,270.07 8,270.94 1,745.8K
14:36 8,270.97 8,273.75 8,270.97 8,273.75 2,093.1K
14:37 8,273.42 8,274.33 8,272.59 8,272.89 1,843.7K
14:38 8,273.38 8,274.55 8,273.38 8,274.47 1,657.5K
14:39 8,274.26 8,275.38 8,274.24 8,274.92 2,101.9K
14:40 8,274.89 8,274.89 8,273.56 8,273.56 1,573.4K
14:41 8,273.27 8,273.69 8,272.64 8,273.69 1,451.0K
14:42 8,274.31 8,274.79 8,273.54 8,274.79 1,734.1K
14:43 8,274.36 8,274.81 8,273.84 8,274.33 2,088.9K
14:44 8,274.27 8,274.92 8,273.82 8,273.94 1,958.9K
14:45 8,273.86 8,275.98 8,273.86 8,274.93 1,937.6K
14:46 8,274.54 8,275.39 8,274.29 8,274.97 1,695.4K
14:47 8,274.68 8,274.95 8,273.83 8,274.27 1,756.1K
14:48 8,274.34 8,274.51 8,273.68 8,274.11 1,489.0K
14:49 8,274.57 8,276.69 8,274.57 8,275.86 1,586.9K
14:50 8,275.72 8,278.43 8,275.72 8,276.33 2,019.4K
14:51 8,276.45 8,277.10 8,275.37 8,276.23 1,879.8K
14:52 8,276.44 8,276.87 8,275.12 8,276.87 1,773.0K
14:53 8,276.41 8,277.45 8,275.99 8,276.65 1,797.0K
14:54 8,276.47 8,276.47 8,275.36 8,276.18 1,894.0K
14:55 8,275.78 8,276.39 8,275.00 8,276.39 1,598.6K
14:56 8,276.40 8,276.40 8,275.73 8,276.13 1,447.1K
14:57 8,276.63 8,278.32 8,276.63 8,277.06 1,494.2K
14:58 8,276.54 8,276.54 8,274.38 8,274.38 2,008.2K
14:59 8,274.66 8,274.88 8,273.47 8,274.03 1,594.2K
15:00 8,274.28 8,274.41 8,272.50 8,273.11 1,858.4K
15:01 8,272.95 8,275.72 8,272.63 8,275.72 1,694.8K
15:02 8,276.42 8,276.78 8,274.56 8,274.56 1,615.4K
15:03 8,274.31 8,274.31 8,273.38 8,273.38 2,220.7K
15:04 8,273.94 8,275.20 8,273.94 8,275.13 1,955.8K
15:05 8,275.46 8,275.98 8,274.43 8,274.47 1,538.1K
15:06 8,274.51 8,275.24 8,273.91 8,275.24 1,640.5K
15:07 8,274.87 8,275.80 8,274.69 8,275.80 1,622.4K
15:08 8,275.62 8,275.62 8,271.60 8,271.60 2,098.6K
15:09 8,272.34 8,272.34 8,270.59 8,270.55 2,051.7K
15:10 8,270.30 8,271.25 8,269.20 8,270.41 1,948.4K
15:11 8,270.60 8,271.68 8,269.64 8,269.64 1,716.1K
15:12 8,270.25 8,270.93 8,269.04 8,270.90 1,930.2K
15:13 8,271.01 8,271.06 8,270.32 8,270.50 1,747.1K
15:14 8,270.69 8,270.69 8,268.77 8,269.15 2,010.5K
15:15 8,269.62 8,269.76 8,268.62 8,269.00 2,646.4K
15:16 8,268.97 8,270.01 8,268.89 8,268.89 2,078.7K
15:17 8,269.17 8,270.18 8,269.05 8,269.69 1,897.8K
15:18 8,269.85 8,271.12 8,269.85 8,271.02 1,928.0K
15:19 8,270.90 8,272.29 8,270.71 8,271.03 2,187.2K
15:20 8,270.91 8,271.50 8,269.43 8,269.43 2,054.9K
15:21 8,269.42 8,269.96 8,269.05 8,269.83 2,125.4K
15:22 8,270.15 8,271.14 8,270.08 8,271.14 1,748.6K
15:23 8,270.50 8,274.14 8,270.50 8,274.13 1,792.4K
15:24 8,274.55 8,274.55 8,273.68 8,273.68 1,606.2K
15:25 8,274.00 8,275.86 8,274.00 8,274.75 2,467.4K
15:26 8,274.78 8,275.03 8,273.53 8,273.53 2,353.4K
15:27 8,273.68 8,273.77 8,272.93 8,273.40 1,862.0K
15:28 8,274.08 8,275.16 8,274.00 8,274.21 1,805.7K
15:29 8,274.24 8,275.01 8,273.85 8,275.01 2,031.9K
15:30 8,274.42 8,277.68 8,274.42 8,277.49 2,352.4K
15:31 8,277.74 8,280.76 8,277.74 8,280.76 2,407.3K
15:32 8,280.48 8,280.48 8,278.25 8,278.25 2,312.8K
15:33 8,278.09 8,279.96 8,278.09 8,279.55 2,894.1K
15:34 8,279.09 8,279.09 8,277.35 8,277.86 3,093.0K
15:35 8,277.84 8,278.11 8,275.04 8,275.04 3,174.3K
15:36 8,275.04 8,275.71 8,274.60 8,275.45 2,697.4K
15:37 8,274.76 8,276.63 8,274.74 8,276.63 2,383.9K
15:38 8,276.24 8,277.11 8,276.24 8,276.70 2,508.1K
15:39 8,276.64 8,278.09 8,276.64 8,277.65 2,758.9K
15:40 8,277.51 8,277.86 8,276.48 8,276.48 2,052.1K
15:41 8,276.09 8,276.66 8,275.60 8,275.60 2,967.9K
15:42 8,276.14 8,276.14 8,272.07 8,272.07 2,934.2K
15:43 8,271.94 8,273.06 8,271.94 8,272.71 2,628.9K
15:44 8,272.70 8,273.68 8,272.22 8,272.22 2,429.1K
15:45 8,272.13 8,275.65 8,272.13 8,275.55 3,462.5K
15:46 8,275.97 8,275.97 8,274.98 8,275.30 2,868.9K
15:47 8,275.73 8,276.97 8,275.73 8,276.34 2,667.8K
15:48 8,276.19 8,276.45 8,275.36 8,276.45 2,800.8K
15:49 8,276.94 8,277.79 8,276.94 8,277.72 3,129.9K
15:50 8,272.94 8,276.19 8,271.30 8,276.19 7,740.8K
15:51 8,276.66 8,277.69 8,276.41 8,276.65 5,344.5K
15:52 8,276.18 8,276.31 8,274.01 8,274.77 4,492.8K
15:53 8,274.89 8,274.89 8,272.47 8,272.47 4,455.3K
15:54 8,272.77 8,274.87 8,272.77 8,274.07 6,340.1K
15:55 8,273.66 8,274.19 8,269.64 8,270.53 9,392.6K
15:56 8,269.83 8,270.61 8,269.18 8,270.16 7,686.8K
15:57 8,271.13 8,272.96 8,270.78 8,272.68 8,319.7K
15:58 8,272.98 8,273.41 8,271.98 8,272.25 10,249.1K
15:59 8,272.97 8,274.57 8,263.49 8,267.00 158,406.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available