Dow Jones

DJI
🏛️ usa →
46,247.29
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 45,577.09 45,619.54 45,577.09 45,606.67 17,707.1K
09:31 45,611.41 45,665.47 45,610.18 45,654.51 2,928.6K
09:32 45,653.26 45,665.62 45,642.02 45,656.23 3,543.0K
09:33 45,655.07 45,673.01 45,649.30 45,658.82 2,062.5K
09:34 45,659.80 45,661.16 45,643.40 45,656.65 2,252.4K
09:35 45,655.97 45,676.40 45,655.97 45,673.45 2,436.0K
09:36 45,673.49 45,694.39 45,673.49 45,694.39 2,587.5K
09:37 45,694.69 45,695.30 45,680.17 45,684.35 2,162.0K
09:38 45,684.26 45,689.38 45,656.02 45,658.57 2,002.5K
09:39 45,658.49 45,680.83 45,658.49 45,672.56 1,677.8K
09:40 45,672.38 45,719.67 45,672.38 45,705.06 1,966.7K
09:41 45,702.27 45,713.23 45,690.22 45,711.04 1,744.4K
09:42 45,708.87 45,713.37 45,688.93 45,688.93 1,524.6K
09:43 45,693.48 45,700.83 45,680.41 45,694.60 1,546.6K
09:44 45,694.67 45,713.25 45,694.67 45,712.06 1,353.3K
09:45 45,712.51 45,712.79 45,683.87 45,701.65 2,269.7K
09:46 45,704.49 45,754.02 45,704.49 45,751.89 1,520.2K
09:47 45,749.65 45,757.35 45,729.57 45,734.20 1,689.8K
09:48 45,735.05 45,764.49 45,731.45 45,757.60 1,620.7K
09:49 45,760.52 45,773.30 45,755.11 45,768.41 1,621.7K
09:50 45,767.60 45,779.34 45,767.60 45,779.01 1,372.1K
09:51 45,779.34 45,803.24 45,777.90 45,797.97 1,198.5K
09:52 45,798.04 45,828.35 45,793.61 45,825.94 1,426.8K
09:53 45,826.23 45,846.46 45,823.47 45,845.99 1,265.5K
09:54 45,847.45 45,867.50 45,845.74 45,860.63 1,302.0K
09:55 45,860.86 45,864.98 45,853.05 45,861.96 1,403.0K
09:56 45,862.33 45,886.35 45,862.33 45,884.65 1,453.2K
09:57 45,886.12 45,916.72 45,882.56 45,912.29 1,338.5K
09:58 45,910.58 45,929.19 45,909.80 45,916.24 1,410.4K
09:59 45,915.29 45,917.23 45,905.21 45,914.16 1,419.0K
10:00 45,912.68 45,933.81 45,909.01 45,933.81 2,139.8K
10:01 45,934.19 45,958.68 45,934.19 45,958.68 1,479.6K
10:02 45,959.01 45,967.63 45,956.67 45,965.12 1,291.1K
10:03 45,965.34 45,969.93 45,947.77 45,956.00 1,284.6K
10:04 45,957.70 45,957.70 45,936.00 45,939.26 1,292.9K
10:05 45,939.59 45,943.76 45,930.87 45,943.76 1,539.4K
10:06 45,944.43 45,951.61 45,931.67 45,951.61 1,380.8K
10:07 45,952.09 45,952.09 45,936.84 45,941.61 1,409.7K
10:08 45,944.06 45,957.15 45,943.57 45,956.61 996.6K
10:09 45,956.83 45,956.83 45,940.75 45,940.75 1,246.4K
10:10 45,940.73 45,963.41 45,940.73 45,955.68 1,326.4K
10:11 45,954.86 45,970.62 45,954.03 45,957.10 1,245.3K
10:12 45,955.65 45,977.52 45,951.96 45,971.71 1,199.5K
10:13 45,971.01 45,992.38 45,970.52 45,986.58 1,545.8K
10:14 45,987.28 45,987.28 45,943.33 45,944.12 1,688.5K
10:15 45,945.32 45,964.36 45,940.53 45,961.11 1,395.7K
10:16 45,960.94 45,960.94 45,938.78 45,947.07 1,207.8K
10:17 45,947.29 45,968.77 45,946.89 45,958.20 1,467.4K
10:18 45,957.99 45,970.81 45,955.84 45,961.97 1,061.5K
10:19 45,963.06 45,966.75 45,948.35 45,952.49 1,195.6K
10:20 45,952.80 45,972.17 45,952.80 45,970.67 1,065.1K
10:21 45,971.13 45,971.78 45,954.91 45,958.74 947.4K
10:22 45,958.86 45,974.55 45,958.72 45,967.80 870.0K
10:23 45,967.80 45,972.53 45,960.09 45,960.80 946.4K
10:24 45,959.51 45,976.60 45,959.18 45,967.48 1,254.9K
10:25 45,969.64 45,980.01 45,969.01 45,979.72 1,056.5K
10:26 45,979.78 45,994.07 45,979.78 45,990.39 918.6K
10:27 45,989.29 45,992.50 45,981.36 45,990.70 993.5K
10:28 45,990.36 46,001.76 45,987.12 45,997.06 1,015.6K
10:29 45,997.46 46,001.62 45,983.89 45,991.18 932.2K
10:30 45,990.04 45,998.51 45,982.48 45,998.51 1,068.3K
10:31 45,998.91 46,018.50 45,996.92 46,017.71 897.6K
10:32 46,017.63 46,018.18 45,996.36 45,999.37 1,140.2K
10:33 45,999.34 46,015.67 45,999.34 46,013.34 1,143.8K
10:34 46,016.18 46,034.11 46,015.96 46,021.99 1,212.8K
10:35 46,021.53 46,021.67 46,003.40 46,003.40 932.5K
10:36 46,003.42 46,018.66 46,001.03 46,016.73 1,085.0K
10:37 46,016.68 46,027.98 46,016.68 46,023.17 859.4K
10:38 46,021.98 46,029.55 46,015.49 46,029.44 775.1K
10:39 46,029.16 46,048.36 46,028.31 46,045.54 914.0K
10:40 46,045.98 46,060.98 46,045.81 46,057.85 885.9K
10:41 46,057.58 46,071.55 46,056.32 46,071.02 967.1K
10:42 46,070.10 46,072.05 46,058.56 46,066.96 1,011.9K
10:43 46,067.33 46,068.97 46,061.72 46,068.97 888.6K
10:44 46,067.90 46,072.35 46,063.82 46,069.89 917.4K
10:45 46,069.86 46,069.86 46,051.92 46,051.92 1,141.4K
10:46 46,052.49 46,059.61 46,048.95 46,048.95 910.9K
10:47 46,051.07 46,056.09 46,047.28 46,053.14 914.9K
10:48 46,053.14 46,055.36 46,039.45 46,046.19 719.9K
10:49 46,045.45 46,051.76 46,045.37 46,045.37 701.7K
10:50 46,042.67 46,053.43 46,042.67 46,045.41 893.4K
10:51 46,044.18 46,055.80 46,044.18 46,048.04 977.6K
10:52 46,047.31 46,047.96 46,033.84 46,035.54 838.5K
10:53 46,035.19 46,043.23 46,030.70 46,043.23 2,517.3K
10:54 46,041.17 46,046.25 46,037.93 46,043.96 874.8K
10:55 46,044.84 46,051.45 46,039.59 46,039.59 897.3K
10:56 46,039.85 46,040.25 46,015.28 46,023.17 877.2K
10:57 46,022.77 46,032.44 46,020.18 46,030.67 907.5K
10:58 46,029.87 46,040.10 46,029.87 46,037.37 770.8K
10:59 46,036.96 46,042.96 46,031.46 46,042.91 709.5K
11:00 46,042.46 46,042.46 46,031.26 46,040.25 796.0K
11:01 46,041.23 46,058.58 46,041.23 46,055.58 1,428.9K
11:02 46,056.24 46,060.85 46,054.42 46,060.85 797.6K
11:03 46,059.78 46,065.25 46,054.90 46,056.92 677.5K
11:04 46,057.49 46,060.65 46,044.01 46,045.22 754.1K
11:05 46,045.20 46,046.64 46,030.78 46,034.83 828.2K
11:06 46,034.83 46,038.45 46,023.07 46,023.07 1,031.4K
11:07 46,023.21 46,025.15 46,018.30 46,018.30 942.5K
11:08 46,017.14 46,022.82 46,009.68 46,021.40 712.9K
11:09 46,019.97 46,019.97 46,007.42 46,008.11 693.4K
11:10 46,007.71 46,017.49 46,006.43 46,008.59 853.3K
11:11 46,009.18 46,011.92 46,002.42 46,011.92 763.1K
11:12 46,011.66 46,022.07 46,011.20 46,019.19 710.1K
11:13 46,019.37 46,021.63 46,006.75 46,006.75 630.1K
11:14 46,007.57 46,017.39 46,007.57 46,016.56 706.6K
11:15 46,016.48 46,021.05 46,011.35 46,018.34 823.4K
11:16 46,018.11 46,038.45 46,016.53 46,033.10 843.8K
11:17 46,033.32 46,042.77 46,032.31 46,042.77 697.5K
11:18 46,043.75 46,065.60 46,043.75 46,065.60 1,053.7K
11:19 46,065.74 46,068.51 46,057.08 46,057.22 746.2K
11:20 46,056.66 46,057.45 46,048.03 46,049.60 931.6K
11:21 46,050.01 46,051.88 46,041.71 46,045.51 893.5K
11:22 46,045.42 46,055.76 46,045.04 46,055.76 729.1K
11:23 46,054.58 46,060.71 46,049.32 46,053.47 918.5K
11:24 46,054.73 46,066.00 46,050.95 46,066.00 2,925.4K
11:25 46,065.63 46,071.15 46,061.56 46,066.56 1,481.6K
11:26 46,066.03 46,075.29 46,065.91 46,069.41 822.5K
11:27 46,068.93 46,074.75 46,066.18 46,070.90 880.6K
11:28 46,070.77 46,073.61 46,063.28 46,063.28 839.6K
11:29 46,063.22 46,063.90 46,054.49 46,058.81 912.0K
11:30 46,059.54 46,077.52 46,059.54 46,077.37 767.9K
11:31 46,077.39 46,084.87 46,074.13 46,084.87 781.8K
11:32 46,084.99 46,085.50 46,074.76 46,078.72 2,045.3K
11:33 46,078.36 46,088.23 46,077.95 46,083.35 723.5K
11:34 46,083.02 46,089.10 46,073.42 46,087.68 725.7K
11:35 46,089.29 46,095.86 46,087.78 46,091.42 969.9K
11:36 46,090.99 46,095.77 46,074.58 46,074.58 738.2K
11:37 46,075.07 46,077.00 46,071.79 46,073.29 959.2K
11:38 46,071.54 46,071.54 46,057.25 46,057.27 759.7K
11:39 46,057.53 46,060.36 46,050.88 46,053.33 919.1K
11:40 46,052.22 46,054.11 46,039.36 46,048.36 909.9K
11:41 46,049.45 46,059.77 46,047.67 46,055.29 1,643.7K
11:42 46,056.50 46,058.64 46,053.10 46,053.20 755.5K
11:43 46,053.42 46,057.47 46,037.76 46,038.91 659.1K
11:44 46,039.18 46,040.32 46,035.72 46,036.77 704.8K
11:45 46,036.92 46,039.09 46,030.42 46,032.95 564.1K
11:46 46,031.38 46,032.70 46,019.24 46,019.57 624.2K
11:47 46,019.20 46,019.72 46,008.39 46,009.57 793.4K
11:48 46,009.58 46,010.84 46,007.11 46,010.48 623.8K
11:49 46,012.27 46,013.03 46,003.14 46,004.66 568.1K
11:50 46,005.17 46,016.99 46,005.17 46,011.79 513.4K
11:51 46,011.82 46,019.99 46,007.49 46,008.66 705.1K
11:52 46,007.44 46,030.79 46,007.44 46,030.79 645.1K
11:53 46,031.60 46,033.70 46,028.00 46,032.28 553.5K
11:54 46,032.05 46,048.39 46,032.05 46,047.36 577.7K
11:55 46,048.31 46,054.36 46,045.86 46,053.90 513.5K
11:56 46,054.28 46,060.78 46,049.52 46,049.61 585.2K
11:57 46,049.54 46,052.10 46,039.30 46,039.82 502.8K
11:58 46,040.01 46,041.54 46,035.24 46,038.94 582.7K
11:59 46,039.04 46,041.52 46,034.57 46,041.04 525.7K
12:00 46,041.42 46,057.46 46,040.25 46,057.36 678.8K
12:01 46,057.33 46,062.23 46,053.08 46,054.13 506.2K
12:02 46,053.40 46,054.90 46,044.05 46,044.81 475.2K
12:03 46,044.69 46,063.01 46,042.03 46,060.36 804.6K
12:04 46,062.68 46,071.63 46,062.68 46,071.17 687.1K
12:05 46,071.87 46,076.75 46,069.35 46,074.30 605.6K
12:06 46,074.18 46,076.65 46,062.30 46,063.17 534.8K
12:07 46,062.66 46,068.25 46,062.36 46,067.42 539.4K
12:08 46,067.45 46,069.23 46,061.62 46,069.23 474.6K
12:09 46,068.62 46,068.62 46,059.94 46,061.72 475.0K
12:10 46,061.60 46,069.05 46,059.84 46,066.28 523.5K
12:11 46,065.21 46,066.14 46,052.66 46,053.56 552.9K
12:12 46,053.87 46,062.34 46,052.88 46,061.90 495.9K
12:13 46,061.90 46,066.29 46,060.60 46,060.70 523.6K
12:14 46,062.39 46,062.39 46,055.55 46,060.84 502.8K
12:15 46,060.75 46,075.80 46,060.75 46,072.85 645.4K
12:16 46,073.05 46,082.68 46,070.52 46,082.33 757.0K
12:17 46,082.98 46,087.28 46,081.08 46,084.28 741.7K
12:18 46,083.70 46,087.46 46,080.41 46,080.41 811.0K
12:19 46,080.40 46,080.40 46,074.67 46,078.50 535.9K
12:20 46,079.11 46,080.75 46,071.98 46,076.54 530.8K
12:21 46,076.49 46,087.04 46,074.11 46,083.98 755.6K
12:22 46,084.32 46,095.00 46,084.31 46,088.96 553.1K
12:23 46,088.63 46,092.04 46,081.69 46,091.94 725.8K
12:24 46,091.63 46,093.19 46,081.41 46,093.19 634.3K
12:25 46,092.95 46,093.28 46,083.00 46,084.98 536.8K
12:26 46,083.79 46,090.11 46,082.96 46,088.81 607.6K
12:27 46,089.03 46,090.82 46,078.73 46,086.51 729.0K
12:28 46,086.65 46,091.48 46,080.90 46,084.75 710.3K
12:29 46,084.78 46,086.13 46,069.60 46,069.86 611.7K
12:30 46,070.78 46,083.96 46,069.75 46,071.58 620.4K
12:31 46,070.32 46,072.40 46,063.70 46,064.32 489.4K
12:32 46,065.07 46,066.68 46,060.61 46,064.06 493.2K
12:33 46,064.63 46,065.04 46,056.98 46,058.26 545.9K
12:34 46,058.07 46,058.30 46,054.30 46,057.89 532.9K
12:35 46,057.69 46,058.63 46,038.28 46,038.58 459.0K
12:36 46,037.38 46,043.27 46,036.54 46,041.77 506.7K
12:37 46,041.66 46,053.93 46,038.63 46,053.15 451.5K
12:38 46,053.68 46,066.01 46,052.54 46,065.02 560.9K
12:39 46,065.77 46,080.44 46,065.20 46,079.39 546.8K
12:40 46,079.11 46,079.39 46,065.69 46,065.69 645.0K
12:41 46,065.07 46,066.97 46,055.16 46,055.51 528.7K
12:42 46,055.78 46,062.67 46,052.85 46,062.67 646.1K
12:43 46,063.26 46,067.84 46,063.05 46,064.96 593.1K
12:44 46,064.80 46,082.28 46,064.80 46,081.28 823.2K
12:45 46,078.58 46,090.89 46,076.17 46,083.51 709.4K
12:46 46,082.78 46,084.92 46,069.27 46,069.27 737.1K
12:47 46,069.00 46,074.76 46,065.46 46,073.10 711.9K
12:48 46,072.95 46,079.54 46,068.31 46,070.74 704.2K
12:49 46,070.87 46,085.25 46,070.00 46,083.21 584.3K
12:50 46,083.27 46,083.27 46,068.02 46,069.05 600.4K
12:51 46,068.86 46,077.66 46,067.11 46,076.10 612.1K
12:52 46,075.41 46,077.64 46,057.04 46,057.19 638.3K
12:53 46,057.36 46,066.42 46,053.96 46,064.77 496.7K
12:54 46,064.61 46,067.89 46,063.09 46,067.18 524.2K
12:55 46,067.29 46,067.29 46,057.68 46,059.37 502.8K
12:56 46,059.37 46,069.39 46,058.78 46,060.48 599.5K
12:57 46,060.33 46,067.96 46,058.12 46,066.47 548.1K
12:58 46,065.00 46,072.65 46,063.73 46,072.37 577.9K
12:59 46,071.82 46,072.50 46,063.51 46,071.46 641.1K
13:00 46,071.39 46,071.39 46,050.30 46,052.34 674.9K
13:01 46,052.05 46,065.03 46,052.05 46,064.64 554.7K
13:02 46,064.60 46,076.95 46,064.34 46,076.85 662.1K
13:03 46,076.04 46,082.66 46,074.68 46,081.78 464.4K
13:04 46,081.67 46,081.67 46,072.59 46,072.59 578.0K
13:05 46,072.84 46,075.60 46,066.95 46,067.39 853.0K
13:06 46,066.66 46,071.47 46,063.44 46,064.06 623.8K
13:07 46,065.20 46,065.80 46,059.12 46,061.05 618.9K
13:08 46,060.17 46,063.27 46,057.41 46,063.27 556.3K
13:09 46,063.42 46,074.26 46,061.39 46,073.57 496.3K
13:10 46,074.23 46,087.16 46,074.12 46,084.61 788.4K
13:11 46,086.24 46,098.96 46,086.24 46,097.40 731.8K
13:12 46,099.12 46,105.15 46,094.33 46,095.03 565.0K
13:13 46,094.59 46,095.78 46,088.59 46,092.72 527.5K
13:14 46,092.58 46,092.87 46,083.21 46,085.65 486.2K
13:15 46,086.24 46,087.14 46,080.64 46,083.36 482.4K
13:16 46,081.42 46,088.71 46,079.79 46,088.59 686.4K
13:17 46,088.77 46,089.48 46,073.85 46,077.61 480.0K
13:18 46,077.91 46,078.38 46,068.66 46,069.01 650.0K
13:19 46,069.00 46,073.67 46,068.49 46,070.03 411.6K
13:20 46,069.29 46,077.74 46,067.12 46,073.74 480.6K
13:21 46,073.49 46,081.80 46,073.49 46,081.80 495.9K
13:22 46,081.89 46,089.64 46,081.89 46,089.47 532.5K
13:23 46,089.02 46,091.86 46,086.89 46,089.39 433.4K
13:24 46,089.61 46,095.08 46,089.45 46,094.32 549.0K
13:25 46,093.21 46,108.21 46,093.21 46,102.89 510.1K
13:26 46,102.47 46,102.76 46,092.68 46,094.43 508.0K
13:27 46,094.54 46,094.83 46,082.08 46,082.08 445.6K
13:28 46,082.19 46,082.19 46,067.17 46,068.52 565.7K
13:29 46,068.32 46,070.17 46,065.75 46,065.83 474.5K
13:30 46,065.21 46,075.27 46,065.15 46,074.44 490.8K
13:31 46,074.42 46,076.07 46,066.04 46,068.31 660.0K
13:32 46,068.69 46,070.71 46,067.06 46,069.80 535.1K
13:33 46,069.74 46,075.96 46,069.59 46,073.63 429.5K
13:34 46,073.73 46,077.67 46,073.14 46,074.05 456.6K
13:35 46,073.74 46,081.54 46,073.74 46,081.20 513.9K
13:36 46,081.31 46,082.04 46,074.78 46,074.82 512.4K
13:37 46,074.73 46,077.82 46,069.18 46,069.18 501.9K
13:38 46,068.34 46,069.04 46,062.94 46,063.20 471.4K
13:39 46,062.47 46,067.83 46,061.09 46,067.62 957.7K
13:40 46,067.20 46,087.66 46,067.20 46,087.66 622.0K
13:41 46,088.01 46,092.58 46,084.98 46,092.58 546.0K
13:42 46,092.31 46,094.36 46,087.92 46,091.62 721.5K
13:43 46,091.46 46,100.19 46,090.88 46,099.49 642.6K
13:44 46,099.58 46,108.97 46,099.38 46,108.37 615.4K
13:45 46,106.91 46,111.99 46,106.91 46,108.71 731.8K
13:46 46,108.55 46,114.45 46,103.36 46,110.18 837.0K
13:47 46,110.60 46,110.60 46,102.19 46,103.67 829.4K
13:48 46,103.52 46,105.59 46,096.37 46,096.62 736.6K
13:49 46,096.20 46,106.69 46,095.22 46,103.24 862.4K
13:50 46,103.26 46,104.04 46,096.10 46,096.10 657.7K
13:51 46,096.15 46,096.55 46,087.98 46,088.47 656.1K
13:52 46,088.53 46,093.50 46,087.00 46,090.45 707.9K
13:53 46,090.48 46,091.86 46,087.49 46,091.22 577.9K
13:54 46,091.43 46,094.32 46,088.46 46,092.22 654.2K
13:55 46,092.63 46,095.80 46,091.03 46,091.86 558.1K
13:56 46,092.58 46,092.72 46,086.35 46,090.61 576.2K
13:57 46,091.46 46,095.73 46,090.24 46,094.54 668.4K
13:58 46,094.98 46,106.74 46,092.40 46,106.02 841.3K
13:59 46,105.63 46,111.67 46,104.45 46,107.80 701.5K
14:00 46,107.62 46,124.35 46,107.61 46,120.05 731.5K
14:01 46,119.82 46,128.45 46,119.57 46,126.63 589.6K
14:02 46,125.10 46,128.18 46,122.44 46,126.24 459.8K
14:03 46,126.50 46,127.65 46,121.90 46,125.90 716.2K
14:04 46,126.52 46,129.84 46,115.71 46,117.04 833.2K
14:05 46,116.39 46,117.33 46,105.50 46,107.23 792.3K
14:06 46,107.86 46,108.11 46,087.45 46,093.91 787.7K
14:07 46,093.97 46,097.38 46,089.10 46,089.10 634.6K
14:08 46,089.20 46,091.16 46,085.41 46,088.37 721.7K
14:09 46,088.97 46,094.85 46,083.09 46,094.12 565.3K
14:10 46,094.36 46,098.99 46,088.75 46,098.99 684.9K
14:11 46,099.19 46,108.17 46,099.19 46,107.92 579.9K
14:12 46,107.86 46,117.32 46,105.63 46,114.98 690.3K
14:13 46,115.57 46,118.70 46,113.83 46,115.61 693.3K
14:14 46,115.79 46,117.95 46,100.56 46,102.60 695.9K
14:15 46,102.54 46,103.57 46,099.11 46,100.92 559.6K
14:16 46,100.94 46,106.99 46,097.11 46,097.11 740.3K
14:17 46,095.90 46,099.42 46,091.91 46,091.91 634.0K
14:18 46,090.90 46,101.38 46,090.90 46,098.77 573.9K
14:19 46,098.53 46,101.89 46,091.28 46,091.63 739.4K
14:20 46,091.30 46,096.21 46,088.66 46,088.66 596.6K
14:21 46,087.86 46,093.40 46,086.15 46,091.74 465.8K
14:22 46,092.08 46,096.19 46,091.31 46,094.70 598.6K
14:23 46,094.72 46,094.72 46,088.69 46,091.90 659.7K
14:24 46,092.47 46,100.00 46,090.30 46,100.00 690.5K
14:25 46,099.87 46,111.05 46,098.84 46,110.69 1,818.1K
14:26 46,110.58 46,110.58 46,100.47 46,100.47 710.3K
14:27 46,100.74 46,102.05 46,089.47 46,089.74 656.2K
14:28 46,089.77 46,091.84 46,087.75 46,087.75 512.9K
14:29 46,086.60 46,093.73 46,084.83 46,091.79 721.8K
14:30 46,092.32 46,094.72 46,090.19 46,093.72 537.4K
14:31 46,093.72 46,098.16 46,089.74 46,089.81 480.6K
14:32 46,090.21 46,090.21 46,079.58 46,081.84 493.3K
14:33 46,081.42 46,082.87 46,077.57 46,082.20 672.8K
14:34 46,082.31 46,082.51 46,072.43 46,072.77 513.6K
14:35 46,072.70 46,081.31 46,072.70 46,074.94 580.7K
14:36 46,074.09 46,086.82 46,073.32 46,083.21 635.8K
14:37 46,085.24 46,092.47 46,079.38 46,080.74 637.3K
14:38 46,080.34 46,093.80 46,080.34 46,084.15 727.6K
14:39 46,084.15 46,091.10 46,080.68 46,090.04 537.1K
14:40 46,090.01 46,096.45 46,089.53 46,095.52 527.5K
14:41 46,095.44 46,095.44 46,087.69 46,092.10 547.6K
14:42 46,092.23 46,094.99 46,087.35 46,092.12 591.7K
14:43 46,091.26 46,101.75 46,091.26 46,100.78 627.5K
14:44 46,100.74 46,102.30 46,096.33 46,097.14 797.6K
14:45 46,096.79 46,102.16 46,095.75 46,102.16 769.2K
14:46 46,101.09 46,107.78 46,101.09 46,104.80 568.4K
14:47 46,105.11 46,108.07 46,100.27 46,101.19 594.2K
14:48 46,102.11 46,105.22 46,099.19 46,100.08 741.3K
14:49 46,100.72 46,107.93 46,088.65 46,091.61 916.0K
14:50 46,094.11 46,098.60 46,076.27 46,080.41 1,155.0K
14:51 46,079.65 46,091.11 46,073.27 46,090.95 913.1K
14:52 46,090.47 46,093.00 46,081.60 46,087.44 680.0K
14:53 46,087.48 46,089.59 46,083.22 46,087.37 551.5K
14:54 46,086.12 46,089.94 46,086.12 46,089.80 630.5K
14:55 46,087.17 46,087.76 46,081.59 46,086.04 694.0K
14:56 46,086.01 46,087.02 46,076.94 46,079.42 679.8K
14:57 46,080.11 46,093.39 46,080.11 46,091.25 653.2K
14:58 46,091.42 46,091.82 46,070.72 46,072.48 702.2K
14:59 46,072.19 46,077.27 46,067.09 46,068.69 595.4K
15:00 46,068.55 46,069.71 46,061.80 46,069.71 732.7K
15:01 46,069.90 46,075.58 46,068.64 46,075.58 765.6K
15:02 46,075.46 46,082.37 46,074.96 46,081.62 673.8K
15:03 46,081.32 46,086.68 46,077.01 46,085.41 738.3K
15:04 46,085.32 46,085.47 46,081.29 46,081.67 498.8K
15:05 46,082.16 46,084.23 46,075.70 46,084.23 572.0K
15:06 46,084.10 46,090.76 46,084.10 46,088.47 712.8K
15:07 46,088.05 46,088.34 46,075.42 46,079.10 715.9K
15:08 46,079.38 46,079.96 46,072.23 46,077.94 728.8K
15:09 46,078.06 46,082.20 46,074.22 46,074.53 786.0K
15:10 46,074.58 46,084.50 46,066.26 46,080.09 1,025.3K
15:11 46,081.44 46,086.01 46,080.00 46,085.88 796.9K
15:12 46,086.09 46,089.19 46,085.85 46,088.46 948.8K
15:13 46,088.37 46,089.21 46,084.40 46,086.83 567.2K
15:14 46,087.74 46,091.19 46,083.86 46,089.36 772.3K
15:15 46,089.40 46,090.28 46,084.61 46,086.90 813.9K
15:16 46,085.67 46,088.22 46,077.17 46,078.30 773.9K
15:17 46,077.10 46,089.02 46,077.10 46,081.13 938.5K
15:18 46,081.61 46,086.64 46,081.28 46,086.20 747.3K
15:19 46,089.41 46,097.15 46,086.27 46,096.70 928.9K
15:20 46,096.40 46,097.13 46,088.14 46,093.17 740.1K
15:21 46,094.04 46,097.41 46,084.41 46,084.41 909.5K
15:22 46,084.72 46,087.28 46,078.95 46,084.20 754.5K
15:23 46,084.30 46,085.54 46,074.74 46,081.78 895.1K
15:24 46,081.83 46,082.07 46,070.67 46,072.59 640.2K
15:25 46,072.97 46,079.31 46,071.34 46,075.83 991.4K
15:26 46,077.21 46,081.03 46,072.53 46,079.88 885.7K
15:27 46,079.97 46,085.14 46,076.47 46,078.32 766.4K
15:28 46,077.80 46,085.58 46,077.80 46,082.89 802.2K
15:29 46,082.80 46,083.47 46,076.15 46,081.61 985.6K
15:30 46,081.41 46,095.75 46,081.41 46,094.93 962.4K
15:31 46,096.28 46,106.54 46,093.37 46,104.65 1,022.0K
15:32 46,104.47 46,106.29 46,099.93 46,106.29 952.3K
15:33 46,106.21 46,117.33 46,104.81 46,115.49 1,007.3K
15:34 46,115.53 46,119.24 46,112.25 46,115.59 986.2K
15:35 46,116.11 46,123.02 46,115.16 46,116.88 960.9K
15:36 46,116.33 46,116.97 46,108.98 46,114.88 870.9K
15:37 46,114.48 46,122.21 46,112.60 46,121.02 755.0K
15:38 46,121.87 46,128.97 46,120.98 46,128.82 889.5K
15:39 46,128.36 46,128.74 46,117.76 46,117.76 764.1K
15:40 46,117.84 46,118.57 46,111.07 46,111.61 841.7K
15:41 46,110.43 46,111.23 46,101.77 46,102.48 926.1K
15:42 46,102.96 46,108.80 46,101.59 46,102.57 1,044.9K
15:43 46,102.22 46,107.17 46,101.32 46,101.32 1,062.4K
15:44 46,101.35 46,109.52 46,100.93 46,109.49 904.2K
15:45 46,109.04 46,113.72 46,103.80 46,108.65 1,309.5K
15:46 46,107.99 46,109.88 46,105.08 46,106.10 955.4K
15:47 46,105.85 46,112.31 46,105.85 46,110.05 928.1K
15:48 46,109.99 46,112.30 46,104.15 46,111.73 1,027.5K
15:49 46,112.09 46,113.11 46,108.18 46,110.35 1,138.5K
15:50 46,110.80 46,132.33 46,104.38 46,132.33 2,955.9K
15:51 46,133.16 46,134.21 46,117.84 46,128.21 1,647.8K
15:52 46,128.75 46,131.97 46,114.10 46,116.51 1,625.9K
15:53 46,117.23 46,123.57 46,114.08 46,114.31 1,550.8K
15:54 46,114.67 46,128.93 46,112.22 46,128.93 2,062.5K
15:55 46,128.62 46,137.20 46,107.97 46,115.18 3,491.3K
15:56 46,113.72 46,119.83 46,111.84 46,114.01 2,631.0K
15:57 46,113.58 46,131.97 46,113.58 46,129.55 3,034.9K
15:58 46,128.16 46,130.53 46,116.72 46,120.06 4,018.9K
15:59 46,122.23 46,130.47 46,097.20 46,104.89 9,339.2K
16:00 46,102.83 46,107.79 46,101.83 46,107.79 60,882.0K
16:01 46,107.79 46,107.79 46,107.79 46,107.79 916.4K
16:02 46,107.79 46,108.00 46,107.79 46,108.00 2,923.8K
16:03 46,108.00 46,108.00 46,108.00 46,108.00 4,055.9K
16:04 46,108.00 46,108.00 46,108.00 46,108.00 418.9K
16:05 46,108.00 46,108.00 46,108.00 46,108.00 90.9K
16:06 46,108.00 46,108.00 46,108.00 46,108.00 262.7K
16:07 46,108.00 46,108.00 46,108.00 46,108.00 624.2K
16:08 46,108.00 46,108.00 46,108.00 46,108.00 10.4K
16:09 46,108.00 46,108.00 46,108.00 46,108.00 23.9K
16:10 46,108.00 46,108.00 46,108.00 46,108.00 27.7K
16:11 46,108.00 46,108.00 46,108.00 46,108.00 16.4K
16:12 46,108.00 46,108.00 46,108.00 46,108.00 10.7K
16:13 46,108.00 46,108.00 46,108.00 46,108.00 103.7K
16:14 46,108.00 46,108.00 46,108.00 46,108.00 25.5K
16:15 46,108.00 46,108.00 46,108.00 46,108.00 31.6K
16:16 46,108.00 46,108.00 46,108.00 46,108.00 209.0K
16:17 46,108.00 46,108.00 46,108.00 46,108.00 18.9K
16:18 46,108.00 46,108.00 46,108.00 46,108.00 10.0K
16:19 46,108.00 46,108.00 46,108.00 46,108.00 476.7K
16:20 46,108.00 46,108.00 46,108.00 46,108.00 297.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available