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 8,290.70 8,292.64 8,281.81 8,281.81 42,133.0K
09:31 8,281.97 8,281.97 8,274.44 8,277.13 7,376.3K
09:32 8,275.97 8,279.01 8,274.74 8,274.68 6,489.5K
09:33 8,274.26 8,283.15 8,274.26 8,278.56 4,544.9K
09:34 8,277.76 8,277.76 8,273.07 8,276.38 3,710.6K
09:35 8,271.71 8,273.62 8,263.43 8,263.43 4,509.1K
09:36 8,263.85 8,267.16 8,260.73 8,263.08 5,427.5K
09:37 8,264.01 8,265.86 8,259.54 8,259.80 4,563.7K
09:38 8,260.21 8,260.21 8,254.05 8,254.89 3,510.7K
09:39 8,254.40 8,258.14 8,253.99 8,256.17 3,513.9K
09:40 8,256.33 8,258.54 8,254.69 8,257.43 3,661.4K
09:41 8,255.99 8,261.73 8,255.99 8,260.82 4,368.2K
09:42 8,258.46 8,261.37 8,258.46 8,260.30 4,222.3K
09:43 8,261.49 8,262.50 8,259.71 8,261.99 3,930.4K
09:44 8,262.40 8,269.57 8,262.40 8,269.26 3,594.7K
09:45 8,269.67 8,275.85 8,269.67 8,274.73 5,352.9K
09:46 8,277.69 8,278.54 8,275.24 8,278.14 4,048.7K
09:47 8,277.36 8,278.38 8,272.52 8,275.63 3,498.4K
09:48 8,275.98 8,277.48 8,267.35 8,267.35 3,246.7K
09:49 8,269.09 8,271.53 8,268.77 8,270.33 3,402.2K
09:50 8,269.72 8,272.86 8,267.56 8,272.84 3,530.3K
09:51 8,273.14 8,274.83 8,268.10 8,268.10 3,151.4K
09:52 8,269.13 8,269.13 8,265.13 8,266.47 3,053.1K
09:53 8,266.76 8,270.00 8,264.52 8,270.00 3,014.1K
09:54 8,267.65 8,270.67 8,267.65 8,268.69 2,799.3K
09:55 8,268.91 8,274.13 8,268.91 8,274.13 2,951.6K
09:56 8,276.02 8,277.15 8,274.07 8,276.16 2,841.9K
09:57 8,275.31 8,276.45 8,273.44 8,273.70 3,020.1K
09:58 8,273.86 8,274.73 8,272.75 8,273.26 2,597.7K
09:59 8,272.03 8,278.84 8,272.03 8,278.84 2,805.0K
10:00 8,274.29 8,277.90 8,274.29 8,277.90 3,896.3K
10:01 8,276.27 8,276.27 8,272.20 8,273.13 3,311.0K
10:02 8,271.53 8,274.53 8,271.03 8,274.42 2,943.1K
10:03 8,275.26 8,278.23 8,274.93 8,275.30 3,350.3K
10:04 8,275.97 8,280.36 8,275.97 8,277.83 2,695.5K
10:05 8,277.86 8,280.18 8,277.86 8,279.18 3,136.5K
10:06 8,279.25 8,279.80 8,276.48 8,277.08 3,305.6K
10:07 8,277.07 8,279.95 8,277.07 8,277.42 3,214.3K
10:08 8,276.00 8,277.24 8,274.79 8,277.05 2,977.9K
10:09 8,276.93 8,278.16 8,276.54 8,277.67 2,724.7K
10:10 8,277.67 8,278.09 8,275.58 8,276.92 2,797.2K
10:11 8,278.26 8,278.26 8,275.97 8,276.32 3,089.9K
10:12 8,275.12 8,275.12 8,270.63 8,271.01 3,461.9K
10:13 8,270.39 8,270.39 8,266.68 8,266.68 3,469.4K
10:14 8,267.00 8,271.25 8,267.00 8,269.05 2,842.4K
10:15 8,270.53 8,273.59 8,269.77 8,271.29 2,834.6K
10:16 8,272.13 8,277.85 8,272.13 8,273.92 3,142.4K
10:17 8,273.49 8,281.70 8,273.49 8,281.70 3,037.6K
10:18 8,281.00 8,281.00 8,279.40 8,280.84 2,715.3K
10:19 8,280.99 8,284.20 8,280.06 8,283.94 2,675.6K
10:20 8,284.16 8,284.70 8,283.08 8,283.57 2,587.1K
10:21 8,284.71 8,291.05 8,284.48 8,289.82 3,450.8K
10:22 8,289.69 8,291.62 8,288.25 8,290.22 3,257.1K
10:23 8,289.83 8,290.58 8,288.42 8,288.66 2,489.9K
10:24 8,290.30 8,293.20 8,290.08 8,290.82 2,718.9K
10:25 8,291.05 8,292.96 8,289.83 8,291.87 2,862.9K
10:26 8,291.10 8,291.48 8,289.87 8,290.30 2,652.7K
10:27 8,289.81 8,289.97 8,287.29 8,287.29 3,298.0K
10:28 8,287.36 8,289.95 8,287.36 8,288.14 2,815.2K
10:29 8,287.64 8,289.93 8,287.64 8,288.68 2,484.0K
10:30 8,289.28 8,290.78 8,286.96 8,286.96 3,837.9K
10:31 8,286.90 8,287.42 8,285.73 8,286.48 2,457.3K
10:32 8,286.87 8,290.08 8,286.31 8,288.60 2,583.9K
10:33 8,289.56 8,290.94 8,288.05 8,290.44 2,245.1K
10:34 8,291.43 8,293.98 8,291.43 8,292.30 2,255.2K
10:35 8,291.37 8,293.01 8,291.37 8,292.34 2,655.3K
10:36 8,292.25 8,295.42 8,292.25 8,294.30 2,673.3K
10:37 8,294.56 8,295.47 8,293.62 8,294.25 2,248.2K
10:38 8,293.26 8,293.71 8,291.71 8,291.71 2,233.7K
10:39 8,291.60 8,294.41 8,291.60 8,292.87 2,199.2K
10:40 8,294.41 8,296.86 8,294.41 8,294.78 2,589.7K
10:41 8,294.26 8,295.77 8,293.63 8,294.89 2,601.9K
10:42 8,294.90 8,294.90 8,293.07 8,294.38 2,139.2K
10:43 8,294.98 8,294.98 8,290.84 8,291.26 2,547.2K
10:44 8,292.27 8,293.58 8,292.27 8,293.19 2,459.9K
10:45 8,293.95 8,296.55 8,292.35 8,295.89 2,655.8K
10:46 8,295.07 8,295.97 8,293.12 8,295.73 2,617.1K
10:47 8,295.83 8,295.89 8,294.11 8,295.51 2,596.1K
10:48 8,296.25 8,298.24 8,296.25 8,296.31 2,349.1K
10:49 8,296.84 8,297.11 8,295.62 8,296.67 1,969.8K
10:50 8,296.11 8,297.14 8,296.11 8,296.99 2,626.5K
10:51 8,296.67 8,297.27 8,295.32 8,296.90 2,626.7K
10:52 8,296.78 8,299.51 8,296.78 8,297.96 2,473.6K
10:53 8,297.33 8,300.55 8,296.51 8,300.55 2,681.4K
10:54 8,301.08 8,302.64 8,300.52 8,302.64 2,769.8K
10:55 8,302.83 8,305.88 8,302.52 8,302.52 2,586.5K
10:56 8,302.89 8,303.30 8,302.04 8,302.69 2,185.1K
10:57 8,302.27 8,302.50 8,299.05 8,301.77 2,056.7K
10:58 8,302.29 8,302.29 8,300.49 8,300.49 1,768.5K
10:59 8,301.29 8,303.68 8,301.29 8,301.98 2,282.5K
11:00 8,301.92 8,304.47 8,301.92 8,304.47 2,402.4K
11:01 8,303.58 8,304.82 8,302.93 8,303.75 2,477.2K
11:02 8,303.70 8,303.70 8,298.45 8,298.45 2,411.3K
11:03 8,299.18 8,300.11 8,297.46 8,297.46 2,682.3K
11:04 8,296.95 8,297.66 8,294.57 8,294.57 2,321.9K
11:05 8,293.62 8,296.60 8,293.05 8,295.77 2,304.0K
11:06 8,295.99 8,297.68 8,294.62 8,297.68 2,250.3K
11:07 8,297.91 8,299.35 8,296.66 8,299.35 2,306.2K
11:08 8,298.79 8,299.95 8,298.49 8,299.12 2,350.2K
11:09 8,298.93 8,300.62 8,298.93 8,299.21 2,145.2K
11:10 8,299.25 8,301.29 8,299.25 8,301.29 1,908.6K
11:11 8,301.81 8,302.26 8,299.06 8,299.37 2,206.5K
11:12 8,298.86 8,301.35 8,298.86 8,300.97 2,199.1K
11:13 8,302.11 8,303.65 8,301.65 8,302.84 2,527.1K
11:14 8,302.46 8,302.91 8,301.95 8,302.80 2,101.1K
11:15 8,303.83 8,306.62 8,303.05 8,306.62 2,535.8K
11:16 8,305.96 8,308.56 8,305.96 8,307.80 2,638.0K
11:17 8,307.81 8,307.81 8,305.38 8,305.38 2,356.9K
11:18 8,304.78 8,305.58 8,302.39 8,303.14 2,397.6K
11:19 8,303.02 8,303.02 8,298.06 8,298.06 2,219.2K
11:20 8,298.32 8,298.32 8,295.37 8,295.89 2,108.8K
11:21 8,295.49 8,297.91 8,295.10 8,295.93 2,413.6K
11:22 8,295.05 8,296.29 8,294.53 8,296.16 2,123.9K
11:23 8,295.86 8,295.86 8,294.03 8,294.11 1,638.5K
11:24 8,294.19 8,299.73 8,294.19 8,299.73 2,382.0K
11:25 8,300.51 8,301.40 8,299.56 8,301.40 2,168.6K
11:26 8,301.63 8,303.34 8,301.63 8,302.63 2,332.0K
11:27 8,302.74 8,302.74 8,300.90 8,300.88 1,707.8K
11:28 8,301.69 8,302.98 8,300.57 8,301.44 1,929.9K
11:29 8,302.11 8,303.10 8,299.86 8,299.86 1,705.9K
11:30 8,299.16 8,299.16 8,296.46 8,296.79 2,735.5K
11:31 8,298.91 8,302.42 8,298.91 8,302.42 2,362.9K
11:32 8,302.34 8,304.62 8,301.82 8,304.62 2,195.0K
11:33 8,304.26 8,304.80 8,302.99 8,303.40 2,613.5K
11:34 8,303.80 8,305.50 8,303.34 8,304.16 1,731.0K
11:35 8,303.88 8,304.28 8,302.73 8,302.92 1,592.0K
11:36 8,302.55 8,302.55 8,301.02 8,302.17 1,635.7K
11:37 8,302.17 8,302.17 8,300.76 8,300.76 1,808.1K
11:38 8,299.81 8,301.49 8,299.01 8,299.62 1,685.6K
11:39 8,299.10 8,299.97 8,298.64 8,299.36 2,013.8K
11:40 8,299.72 8,303.15 8,299.72 8,301.69 1,669.2K
11:41 8,301.18 8,302.17 8,299.32 8,299.32 1,496.3K
11:42 8,299.21 8,299.36 8,297.93 8,298.27 2,749.1K
11:43 8,297.32 8,299.78 8,297.32 8,297.63 2,033.3K
11:44 8,297.98 8,297.98 8,295.36 8,296.84 1,742.4K
11:45 8,296.19 8,297.91 8,296.19 8,297.72 1,963.7K
11:46 8,297.06 8,297.06 8,292.83 8,292.83 2,130.1K
11:47 8,293.53 8,296.45 8,293.04 8,295.87 1,787.6K
11:48 8,296.10 8,296.10 8,294.03 8,294.60 2,266.8K
11:49 8,294.62 8,298.88 8,294.36 8,298.43 1,652.8K
11:50 8,298.70 8,300.10 8,298.15 8,299.74 2,533.3K
11:51 8,299.62 8,301.97 8,299.62 8,300.25 1,763.6K
11:52 8,299.74 8,299.74 8,298.13 8,299.59 3,448.0K
11:53 8,299.76 8,301.39 8,299.43 8,301.39 2,186.6K
11:54 8,301.81 8,303.36 8,301.81 8,303.36 2,019.8K
11:55 8,302.78 8,304.28 8,302.72 8,304.32 1,929.0K
11:56 8,304.15 8,304.15 8,302.21 8,302.70 1,775.0K
11:57 8,303.00 8,305.64 8,303.00 8,305.28 1,512.0K
11:58 8,304.99 8,305.60 8,304.03 8,303.96 1,553.3K
11:59 8,303.22 8,303.22 8,301.46 8,301.98 1,643.5K
12:00 8,300.70 8,301.70 8,299.43 8,299.43 1,837.2K
12:01 8,298.37 8,298.58 8,297.59 8,297.70 1,676.6K
12:02 8,297.42 8,298.08 8,296.22 8,297.15 1,351.5K
12:03 8,296.61 8,298.09 8,296.43 8,298.09 2,340.5K
12:04 8,299.10 8,299.75 8,298.57 8,299.07 1,638.8K
12:05 8,298.75 8,300.05 8,297.50 8,297.50 1,900.2K
12:06 8,298.35 8,300.09 8,297.06 8,299.32 1,564.6K
12:07 8,298.66 8,303.38 8,298.66 8,303.38 1,551.7K
12:08 8,303.45 8,304.19 8,302.72 8,303.49 1,495.9K
12:09 8,303.52 8,304.20 8,303.52 8,304.20 1,362.7K
12:10 8,303.97 8,307.88 8,303.97 8,307.29 1,638.1K
12:11 8,307.45 8,309.48 8,307.45 8,308.86 1,634.3K
12:12 8,308.78 8,309.12 8,307.40 8,308.05 1,550.5K
12:13 8,307.41 8,308.86 8,306.94 8,308.74 1,987.3K
12:14 8,308.49 8,309.16 8,308.00 8,309.06 1,527.9K
12:15 8,309.18 8,311.63 8,309.18 8,311.13 1,997.6K
12:16 8,311.71 8,313.58 8,311.71 8,313.58 1,807.9K
12:17 8,313.63 8,313.63 8,313.03 8,313.18 2,576.4K
12:18 8,312.59 8,312.59 8,310.27 8,310.61 1,536.8K
12:19 8,310.28 8,310.35 8,309.82 8,310.00 1,413.4K
12:20 8,310.10 8,310.98 8,307.50 8,307.58 1,485.4K
12:21 8,307.86 8,308.76 8,307.30 8,308.76 2,437.2K
12:22 8,310.27 8,311.46 8,310.27 8,311.31 1,536.0K
12:23 8,311.45 8,312.94 8,311.38 8,311.51 1,403.3K
12:24 8,311.81 8,313.93 8,311.81 8,313.60 1,256.6K
12:25 8,313.55 8,313.83 8,313.01 8,313.55 2,023.1K
12:26 8,313.18 8,313.89 8,312.50 8,313.83 1,553.3K
12:27 8,314.06 8,314.86 8,313.99 8,314.88 1,790.1K
12:28 8,314.36 8,314.82 8,313.85 8,314.28 1,657.7K
12:29 8,315.00 8,315.62 8,314.16 8,314.54 1,416.6K
12:30 8,314.57 8,315.22 8,313.02 8,314.29 1,705.3K
12:31 8,313.93 8,314.97 8,313.93 8,314.80 2,410.3K
12:32 8,314.49 8,315.29 8,314.49 8,315.10 1,696.1K
12:33 8,316.01 8,316.75 8,315.32 8,315.32 1,827.8K
12:34 8,315.53 8,316.08 8,315.05 8,315.75 1,441.5K
12:35 8,315.57 8,316.00 8,314.26 8,314.36 1,349.7K
12:36 8,314.45 8,314.45 8,313.33 8,313.66 2,070.0K
12:37 8,313.70 8,314.35 8,313.70 8,313.99 1,477.4K
12:38 8,313.56 8,313.56 8,311.72 8,311.94 1,404.4K
12:39 8,311.77 8,311.77 8,310.87 8,310.96 1,361.9K
12:40 8,310.44 8,311.16 8,309.76 8,310.45 1,445.1K
12:41 8,310.46 8,310.87 8,309.69 8,310.91 1,300.6K
12:42 8,311.09 8,311.64 8,310.11 8,310.77 1,487.8K
12:43 8,311.13 8,311.26 8,309.90 8,310.16 1,653.8K
12:44 8,310.35 8,310.61 8,309.63 8,309.74 2,059.4K
12:45 8,310.20 8,312.52 8,310.20 8,311.42 2,022.1K
12:46 8,310.70 8,310.70 8,308.61 8,308.55 1,725.8K
12:47 8,308.60 8,311.41 8,308.60 8,310.23 1,433.9K
12:48 8,309.84 8,311.46 8,309.84 8,311.12 1,436.7K
12:49 8,311.05 8,311.58 8,310.70 8,310.99 1,305.4K
12:50 8,310.86 8,311.54 8,309.21 8,309.94 1,431.5K
12:51 8,309.75 8,311.89 8,309.68 8,311.40 1,563.1K
12:52 8,311.58 8,311.58 8,310.04 8,310.50 1,482.4K
12:53 8,310.40 8,312.45 8,310.40 8,312.46 1,520.9K
12:54 8,312.10 8,312.52 8,311.52 8,312.20 1,440.8K
12:55 8,311.99 8,312.06 8,309.96 8,310.36 1,661.2K
12:56 8,310.88 8,312.42 8,310.16 8,312.42 1,396.3K
12:57 8,312.78 8,315.87 8,312.78 8,315.70 2,167.7K
12:58 8,315.75 8,316.09 8,313.67 8,313.67 1,557.4K
12:59 8,313.81 8,314.19 8,313.19 8,313.54 2,494.2K
13:00 8,313.71 8,314.00 8,312.61 8,313.21 2,347.0K
13:01 8,313.51 8,313.51 8,312.23 8,312.82 1,726.5K
13:02 8,313.32 8,313.39 8,311.63 8,311.63 2,371.6K
13:03 8,311.90 8,312.09 8,310.71 8,310.71 1,897.8K
13:04 8,310.98 8,311.28 8,309.69 8,309.86 1,836.4K
13:05 8,310.88 8,310.88 8,308.12 8,309.21 2,515.7K
13:06 8,309.42 8,309.42 8,307.75 8,307.75 1,722.6K
13:07 8,308.15 8,308.50 8,307.20 8,308.35 1,482.2K
13:08 8,308.45 8,310.35 8,308.45 8,309.54 1,447.6K
13:09 8,309.04 8,309.04 8,307.60 8,307.59 2,239.7K
13:10 8,307.28 8,309.62 8,307.28 8,308.93 1,459.9K
13:11 8,309.40 8,311.36 8,309.40 8,310.82 1,455.9K
13:12 8,310.30 8,310.77 8,309.17 8,309.72 1,326.3K
13:13 8,309.82 8,309.82 8,307.32 8,308.38 1,450.9K
13:14 8,308.38 8,308.79 8,307.90 8,308.42 1,816.8K
13:15 8,308.66 8,310.27 8,308.66 8,309.80 1,649.4K
13:16 8,309.16 8,310.13 8,309.02 8,308.95 1,820.0K
13:17 8,308.33 8,309.10 8,307.73 8,308.02 1,117.6K
13:18 8,306.94 8,306.94 8,305.25 8,305.25 1,452.6K
13:19 8,305.43 8,306.76 8,305.43 8,305.91 1,119.5K
13:20 8,305.94 8,309.54 8,305.38 8,308.81 1,321.1K
13:21 8,308.57 8,309.33 8,308.18 8,308.67 1,061.5K
13:22 8,308.87 8,309.73 8,308.28 8,309.73 1,088.9K
13:23 8,309.40 8,309.40 8,308.14 8,308.77 1,068.5K
13:24 8,308.60 8,309.74 8,308.60 8,309.41 1,228.5K
13:25 8,309.47 8,309.65 8,308.18 8,308.18 1,458.3K
13:26 8,307.55 8,309.00 8,307.55 8,307.97 1,319.1K
13:27 8,308.01 8,308.23 8,307.73 8,307.73 1,856.5K
13:28 8,308.06 8,309.14 8,307.53 8,307.91 1,152.9K
13:29 8,306.96 8,307.61 8,306.71 8,306.71 1,579.5K
13:30 8,306.50 8,307.82 8,306.50 8,307.29 1,352.8K
13:31 8,307.44 8,309.81 8,307.44 8,309.30 1,434.7K
13:32 8,308.86 8,309.70 8,307.90 8,309.60 1,547.7K
13:33 8,309.27 8,309.92 8,308.09 8,308.09 1,842.6K
13:34 8,308.33 8,308.61 8,306.11 8,306.68 1,625.1K
13:35 8,306.39 8,306.62 8,304.59 8,305.54 1,155.7K
13:36 8,305.28 8,309.73 8,305.07 8,308.87 1,474.0K
13:37 8,309.01 8,309.79 8,308.71 8,309.00 1,574.2K
13:38 8,308.86 8,309.36 8,306.71 8,307.40 1,538.0K
13:39 8,308.02 8,309.68 8,307.36 8,309.58 1,680.6K
13:40 8,309.33 8,310.48 8,309.33 8,310.48 1,757.6K
13:41 8,310.18 8,311.10 8,309.19 8,309.66 1,431.3K
13:42 8,309.84 8,312.13 8,309.84 8,312.13 1,854.4K
13:43 8,312.55 8,313.46 8,312.55 8,313.40 1,312.4K
13:44 8,313.56 8,313.56 8,312.41 8,312.51 1,137.0K
13:45 8,312.46 8,313.72 8,312.46 8,312.89 1,291.9K
13:46 8,313.06 8,313.46 8,312.92 8,313.19 1,463.4K
13:47 8,313.20 8,314.41 8,313.20 8,314.41 1,570.8K
13:48 8,314.37 8,315.39 8,313.46 8,313.66 1,494.6K
13:49 8,314.53 8,316.47 8,314.53 8,316.03 1,877.0K
13:50 8,316.40 8,317.25 8,315.48 8,316.21 1,712.2K
13:51 8,316.50 8,318.08 8,316.50 8,318.08 1,646.8K
13:52 8,317.87 8,318.14 8,316.95 8,316.95 1,728.7K
13:53 8,317.01 8,317.86 8,317.01 8,317.61 1,183.2K
13:54 8,317.46 8,317.58 8,316.44 8,317.59 1,273.3K
13:55 8,317.46 8,317.90 8,316.82 8,316.82 1,439.7K
13:56 8,316.98 8,319.50 8,316.98 8,318.24 1,460.5K
13:57 8,318.29 8,319.43 8,318.00 8,319.43 1,524.5K
13:58 8,319.13 8,320.58 8,318.99 8,320.41 1,178.0K
13:59 8,319.91 8,320.01 8,318.04 8,318.04 1,254.7K
14:00 8,318.65 8,318.65 8,315.51 8,315.52 1,729.3K
14:01 8,315.28 8,316.13 8,314.12 8,315.91 2,052.3K
14:02 8,315.76 8,315.76 8,313.54 8,313.54 1,351.9K
14:03 8,313.00 8,313.49 8,312.47 8,312.78 1,301.1K
14:04 8,313.36 8,313.36 8,310.82 8,310.82 1,305.5K
14:05 8,310.54 8,311.43 8,310.17 8,311.09 1,430.1K
14:06 8,310.81 8,311.61 8,310.81 8,311.57 1,322.0K
14:07 8,311.40 8,311.40 8,310.72 8,311.14 1,627.4K
14:08 8,311.53 8,311.55 8,310.34 8,311.28 1,169.8K
14:09 8,310.90 8,311.55 8,310.70 8,310.70 1,226.8K
14:10 8,310.76 8,311.95 8,310.01 8,311.51 1,159.0K
14:11 8,311.11 8,311.47 8,310.23 8,310.23 1,604.6K
14:12 8,310.64 8,311.31 8,310.64 8,310.87 1,356.8K
14:13 8,310.77 8,311.66 8,309.92 8,311.66 1,488.6K
14:14 8,312.65 8,313.82 8,312.65 8,313.61 1,475.4K
14:15 8,313.16 8,313.16 8,312.18 8,312.18 1,420.6K
14:16 8,312.37 8,312.37 8,310.93 8,311.62 1,414.0K
14:17 8,311.78 8,311.78 8,310.43 8,311.39 1,547.8K
14:18 8,311.97 8,312.16 8,310.18 8,310.22 1,356.8K
14:19 8,309.83 8,310.55 8,309.34 8,310.55 1,218.4K
14:20 8,310.35 8,311.18 8,309.96 8,311.10 1,578.3K
14:21 8,310.91 8,310.91 8,309.60 8,309.60 1,544.5K
14:22 8,309.60 8,310.67 8,309.31 8,310.28 1,268.2K
14:23 8,309.81 8,310.68 8,309.69 8,309.77 1,683.3K
14:24 8,309.52 8,311.31 8,309.27 8,310.74 1,293.3K
14:25 8,311.28 8,312.37 8,310.70 8,311.97 1,312.9K
14:26 8,312.23 8,312.43 8,311.59 8,311.67 1,173.3K
14:27 8,311.50 8,311.90 8,310.89 8,310.89 1,155.6K
14:28 8,310.81 8,310.94 8,310.33 8,310.51 1,074.4K
14:29 8,310.21 8,310.30 8,309.04 8,310.30 1,131.4K
14:30 8,310.23 8,310.57 8,309.28 8,310.14 1,490.7K
14:31 8,309.91 8,309.96 8,308.98 8,309.65 1,638.5K
14:32 8,310.20 8,312.07 8,309.80 8,311.90 1,292.8K
14:33 8,311.81 8,316.10 8,311.81 8,314.75 1,754.3K
14:34 8,314.91 8,315.89 8,314.13 8,315.42 1,379.6K
14:35 8,315.35 8,315.48 8,314.18 8,314.48 1,406.7K
14:36 8,314.41 8,315.84 8,314.41 8,315.54 1,188.7K
14:37 8,315.72 8,315.78 8,314.55 8,314.55 2,091.9K
14:38 8,314.62 8,315.82 8,314.62 8,315.81 1,420.5K
14:39 8,316.43 8,317.99 8,316.43 8,317.73 1,277.1K
14:40 8,317.22 8,317.70 8,316.94 8,317.27 1,235.7K
14:41 8,317.35 8,317.35 8,314.59 8,314.59 1,640.6K
14:42 8,314.71 8,317.12 8,314.71 8,317.12 1,914.5K
14:43 8,316.44 8,318.04 8,316.44 8,317.82 1,654.6K
14:44 8,318.09 8,318.09 8,316.81 8,317.32 1,340.1K
14:45 8,317.36 8,317.61 8,316.22 8,317.03 1,351.8K
14:46 8,317.48 8,318.07 8,317.32 8,317.96 1,325.0K
14:47 8,317.44 8,317.48 8,315.95 8,316.06 1,223.7K
14:48 8,316.06 8,316.66 8,314.77 8,314.77 1,336.0K
14:49 8,314.96 8,314.96 8,308.77 8,309.52 3,540.4K
14:50 8,311.22 8,312.57 8,311.22 8,311.94 1,327.2K
14:51 8,312.70 8,314.40 8,312.70 8,314.40 1,161.9K
14:52 8,314.21 8,319.46 8,314.21 8,318.61 2,403.9K
14:53 8,317.89 8,319.04 8,317.68 8,319.04 2,100.8K
14:54 8,319.46 8,320.54 8,319.28 8,320.54 1,405.1K
14:55 8,321.07 8,321.54 8,320.60 8,321.26 1,591.1K
14:56 8,320.50 8,321.23 8,320.01 8,320.79 1,209.1K
14:57 8,321.04 8,321.88 8,320.89 8,321.32 1,669.8K
14:58 8,321.59 8,322.15 8,320.91 8,321.18 1,652.1K
14:59 8,321.50 8,322.54 8,320.25 8,321.18 1,732.3K
15:00 8,320.90 8,323.05 8,320.90 8,322.96 1,852.7K
15:01 8,322.83 8,322.83 8,321.69 8,321.69 1,280.4K
15:02 8,321.24 8,321.63 8,320.78 8,320.84 1,724.3K
15:03 8,320.35 8,321.75 8,320.31 8,321.51 1,415.2K
15:04 8,321.18 8,321.86 8,320.23 8,320.71 1,482.2K
15:05 8,320.61 8,321.90 8,319.80 8,321.90 1,246.3K
15:06 8,322.14 8,322.51 8,320.40 8,320.41 1,258.3K
15:07 8,320.31 8,320.31 8,318.40 8,318.40 1,484.6K
15:08 8,318.75 8,319.51 8,318.47 8,318.56 1,521.0K
15:09 8,318.23 8,319.67 8,318.23 8,319.69 1,512.7K
15:10 8,318.98 8,319.49 8,318.24 8,318.66 1,403.4K
15:11 8,318.73 8,318.73 8,317.19 8,317.19 1,427.5K
15:12 8,317.03 8,317.75 8,316.34 8,316.74 1,870.6K
15:13 8,316.44 8,316.44 8,315.04 8,315.04 2,335.8K
15:14 8,314.43 8,314.78 8,314.02 8,314.71 1,830.4K
15:15 8,314.72 8,314.72 8,312.74 8,312.92 1,684.1K
15:16 8,312.90 8,314.93 8,312.90 8,313.96 2,141.3K
15:17 8,314.01 8,315.06 8,312.93 8,313.33 2,004.8K
15:18 8,312.61 8,313.34 8,312.28 8,312.80 1,424.8K
15:19 8,312.64 8,314.13 8,312.64 8,313.55 1,826.8K
15:20 8,313.23 8,313.55 8,312.46 8,312.73 1,744.2K
15:21 8,312.97 8,314.45 8,312.94 8,314.31 1,890.3K
15:22 8,314.32 8,314.32 8,311.63 8,311.90 1,454.5K
15:23 8,312.21 8,312.21 8,311.32 8,311.73 1,430.8K
15:24 8,311.74 8,311.74 8,310.19 8,310.53 1,866.3K
15:25 8,310.41 8,311.37 8,310.41 8,310.72 1,837.8K
15:26 8,310.71 8,310.71 8,308.80 8,309.21 2,375.3K
15:27 8,308.86 8,309.03 8,307.66 8,307.66 2,025.0K
15:28 8,307.22 8,308.54 8,306.46 8,306.97 1,923.9K
15:29 8,306.71 8,307.76 8,306.61 8,306.99 2,060.7K
15:30 8,306.94 8,307.95 8,305.77 8,305.77 2,272.2K
15:31 8,305.28 8,305.28 8,303.37 8,304.12 2,368.8K
15:32 8,303.58 8,303.69 8,300.63 8,300.64 2,118.2K
15:33 8,300.49 8,301.35 8,299.96 8,301.24 2,170.2K
15:34 8,301.66 8,304.15 8,301.66 8,303.81 2,504.2K
15:35 8,303.58 8,305.03 8,303.24 8,304.18 2,979.3K
15:36 8,303.36 8,303.36 8,301.51 8,301.51 2,571.5K
15:37 8,300.55 8,301.40 8,300.47 8,300.94 2,024.7K
15:38 8,300.51 8,301.54 8,300.08 8,300.73 2,122.4K
15:39 8,301.77 8,301.77 8,299.49 8,299.92 2,329.1K
15:40 8,300.26 8,302.32 8,299.53 8,299.53 2,623.9K
15:41 8,299.00 8,299.00 8,296.40 8,297.15 2,938.7K
15:42 8,296.50 8,300.55 8,295.52 8,300.03 3,114.2K
15:43 8,298.80 8,301.97 8,298.80 8,301.09 2,685.9K
15:44 8,301.30 8,302.88 8,301.30 8,302.94 2,709.4K
15:45 8,302.51 8,304.10 8,302.26 8,303.46 2,857.9K
15:46 8,303.32 8,304.17 8,302.98 8,303.92 2,377.7K
15:47 8,304.07 8,304.75 8,300.84 8,300.84 3,067.5K
15:48 8,300.13 8,302.66 8,300.13 8,302.48 2,629.9K
15:49 8,302.28 8,303.66 8,302.18 8,303.66 3,261.9K
15:50 8,306.62 8,306.62 8,302.58 8,305.73 6,191.4K
15:51 8,305.65 8,306.03 8,303.97 8,306.03 4,796.4K
15:52 8,306.02 8,309.00 8,306.02 8,308.59 4,647.0K
15:53 8,308.11 8,308.24 8,305.64 8,305.90 4,811.2K
15:54 8,306.29 8,308.29 8,305.42 8,308.29 6,252.0K
15:55 8,308.91 8,309.32 8,306.57 8,306.78 8,097.0K
15:56 8,307.18 8,308.52 8,306.85 8,306.85 7,458.5K
15:57 8,305.63 8,306.70 8,302.85 8,306.70 9,239.9K
15:58 8,305.73 8,308.02 8,305.62 8,308.02 11,762.0K
15:59 8,309.13 8,309.13 8,302.57 8,302.80 137,439.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available