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 46,077.14 46,077.14 45,982.00 46,023.84 16,235.6K
09:31 46,017.60 46,068.81 46,017.60 46,051.26 2,079.1K
09:32 46,052.08 46,052.08 46,030.48 46,040.91 2,048.6K
09:33 46,042.48 46,050.55 46,029.70 46,049.54 1,380.4K
09:34 46,048.51 46,048.51 46,030.47 46,036.04 1,342.4K
09:35 46,036.80 46,066.92 46,036.80 46,064.33 1,528.0K
09:36 46,064.94 46,064.94 46,029.22 46,032.10 2,228.7K
09:37 46,033.32 46,043.69 46,022.13 46,042.83 1,609.0K
09:38 46,042.23 46,044.52 46,024.65 46,024.65 1,380.4K
09:39 46,024.79 46,055.53 46,023.88 46,052.03 1,513.5K
09:40 46,051.51 46,068.24 46,051.51 46,067.64 1,416.9K
09:41 46,067.01 46,067.01 46,039.54 46,041.43 1,580.7K
09:42 46,041.19 46,058.72 46,040.29 46,048.25 1,481.6K
09:43 46,048.67 46,060.26 46,043.21 46,043.21 1,347.8K
09:44 46,041.55 46,041.55 46,006.51 46,006.66 1,446.7K
09:45 46,006.90 46,006.90 45,966.37 45,977.89 2,593.1K
09:46 45,978.61 45,995.69 45,978.61 45,988.92 1,809.2K
09:47 45,988.89 46,008.67 45,984.05 46,007.46 1,375.9K
09:48 46,007.06 46,038.35 46,005.20 46,035.86 1,369.0K
09:49 46,036.85 46,039.95 46,026.65 46,026.65 1,405.1K
09:50 46,027.60 46,047.61 46,026.84 46,042.67 1,343.9K
09:51 46,040.55 46,040.55 46,031.91 46,036.59 1,249.3K
09:52 46,034.56 46,035.88 46,021.23 46,024.33 1,202.6K
09:53 46,024.29 46,043.77 46,024.29 46,032.99 1,034.3K
09:54 46,034.29 46,050.91 46,026.97 46,044.46 1,170.7K
09:55 46,044.18 46,053.29 46,033.56 46,052.29 1,125.3K
09:56 46,051.59 46,064.40 46,049.57 46,059.76 1,012.8K
09:57 46,059.52 46,067.26 46,058.63 46,065.98 1,187.2K
09:58 46,064.02 46,066.56 46,056.05 46,064.92 992.5K
09:59 46,065.44 46,072.21 46,063.61 46,064.31 1,003.5K
10:00 46,062.02 46,062.02 46,028.65 46,037.19 1,448.1K
10:01 46,036.18 46,036.18 46,022.18 46,022.78 1,447.7K
10:02 46,023.66 46,040.64 46,023.66 46,040.40 1,337.2K
10:03 46,041.10 46,045.53 46,030.72 46,030.91 1,160.1K
10:04 46,031.56 46,033.27 46,019.74 46,033.27 1,140.4K
10:05 46,033.00 46,038.22 46,024.47 46,024.85 1,268.5K
10:06 46,026.71 46,043.46 46,026.71 46,043.46 1,462.6K
10:07 46,045.44 46,068.52 46,044.60 46,067.39 1,414.9K
10:08 46,068.18 46,068.18 46,056.65 46,058.14 1,341.3K
10:09 46,058.24 46,063.44 46,047.95 46,061.87 1,045.6K
10:10 46,061.24 46,062.50 46,047.92 46,052.31 993.1K
10:11 46,050.83 46,056.11 46,045.08 46,045.08 1,144.1K
10:12 46,044.61 46,044.61 46,030.04 46,033.30 1,298.5K
10:13 46,033.69 46,034.99 46,017.65 46,018.52 1,389.6K
10:14 46,018.24 46,021.89 46,008.98 46,008.98 1,085.4K
10:15 46,008.87 46,008.87 45,985.03 45,988.21 1,094.6K
10:16 45,986.97 45,998.72 45,985.76 45,994.27 1,153.2K
10:17 45,994.55 45,999.48 45,992.14 45,997.04 1,180.4K
10:18 45,997.03 46,002.49 45,991.37 45,994.95 1,052.5K
10:19 45,995.48 45,995.48 45,975.45 45,978.49 1,015.5K
10:20 45,977.51 45,989.34 45,976.27 45,987.13 938.9K
10:21 45,987.74 45,991.26 45,979.96 45,983.16 1,348.7K
10:22 45,982.61 46,001.29 45,981.86 45,996.92 850.9K
10:23 45,996.21 45,996.63 45,989.58 45,991.34 1,087.3K
10:24 45,991.21 45,991.21 45,983.97 45,987.97 985.2K
10:25 45,987.51 45,989.69 45,960.77 45,960.96 1,064.4K
10:26 45,960.04 45,970.60 45,958.56 45,964.36 1,029.1K
10:27 45,963.92 45,964.86 45,956.05 45,961.49 957.4K
10:28 45,960.38 45,969.01 45,960.38 45,965.79 1,092.1K
10:29 45,965.89 45,967.50 45,959.92 45,966.19 1,085.3K
10:30 45,967.00 45,969.91 45,960.25 45,961.00 1,242.2K
10:31 45,961.03 45,961.90 45,953.00 45,956.37 1,103.2K
10:32 45,956.66 45,965.92 45,956.66 45,965.80 1,040.5K
10:33 45,966.08 45,970.31 45,964.04 45,968.71 1,796.5K
10:34 45,968.90 45,968.90 45,953.15 45,953.15 1,020.1K
10:35 45,953.09 45,955.08 45,945.93 45,946.34 1,277.4K
10:36 45,946.53 45,949.50 45,942.90 45,944.15 1,407.5K
10:37 45,943.29 45,949.06 45,942.98 45,945.49 1,093.3K
10:38 45,945.31 45,950.88 45,939.41 45,939.62 995.0K
10:39 45,939.80 45,944.23 45,937.86 45,940.39 1,070.7K
10:40 45,939.90 45,946.42 45,938.21 45,938.87 1,115.1K
10:41 45,938.21 45,940.89 45,934.14 45,934.68 1,089.9K
10:42 45,932.87 45,938.52 45,930.52 45,936.78 972.1K
10:43 45,937.95 45,941.14 45,935.84 45,938.43 1,085.4K
10:44 45,939.06 45,942.82 45,933.77 45,934.35 1,107.2K
10:45 45,934.10 45,934.58 45,928.85 45,930.50 1,049.4K
10:46 45,928.75 45,930.71 45,923.01 45,929.16 853.5K
10:47 45,928.80 45,943.22 45,928.33 45,942.70 1,747.6K
10:48 45,942.46 45,943.24 45,936.51 45,937.68 939.7K
10:49 45,937.77 45,941.38 45,934.41 45,941.38 686.3K
10:50 45,941.92 45,942.36 45,929.42 45,936.24 905.4K
10:51 45,935.64 45,935.64 45,922.36 45,922.90 1,045.8K
10:52 45,922.64 45,924.18 45,919.03 45,924.18 1,199.9K
10:53 45,924.19 45,940.97 45,922.76 45,939.01 732.9K
10:54 45,939.44 45,941.84 45,936.95 45,941.84 904.9K
10:55 45,942.15 45,961.42 45,938.84 45,960.34 1,248.9K
10:56 45,960.40 45,970.02 45,960.40 45,965.14 851.8K
10:57 45,966.83 45,967.67 45,957.84 45,960.06 850.1K
10:58 45,960.20 45,964.62 45,958.56 45,959.77 697.0K
10:59 45,962.08 45,969.70 45,961.51 45,968.24 831.8K
11:00 45,966.99 45,972.12 45,965.22 45,966.64 816.5K
11:01 45,966.25 45,966.25 45,951.24 45,955.73 913.0K
11:02 45,955.73 45,965.20 45,955.73 45,964.91 789.4K
11:03 45,963.99 45,966.15 45,951.79 45,951.79 1,109.8K
11:04 45,950.62 45,953.41 45,934.76 45,936.31 1,121.9K
11:05 45,935.49 45,945.07 45,934.95 45,944.71 973.0K
11:06 45,944.19 45,945.86 45,925.29 45,925.29 882.7K
11:07 45,926.39 45,927.60 45,920.37 45,926.32 732.0K
11:08 45,926.73 45,926.73 45,918.19 45,923.77 813.1K
11:09 45,923.87 45,928.96 45,920.02 45,925.41 656.3K
11:10 45,925.19 45,928.65 45,924.38 45,926.32 522.2K
11:11 45,926.33 45,929.34 45,916.57 45,916.57 715.7K
11:12 45,915.58 45,916.90 45,911.41 45,916.39 649.5K
11:13 45,916.14 45,927.97 45,916.04 45,927.41 754.4K
11:14 45,927.25 45,934.36 45,924.91 45,934.10 673.8K
11:15 45,933.69 45,945.46 45,932.94 45,945.46 900.7K
11:16 45,945.43 45,951.74 45,944.24 45,946.18 984.3K
11:17 45,946.21 45,947.43 45,933.70 45,935.69 902.7K
11:18 45,934.82 45,938.62 45,932.75 45,933.44 699.9K
11:19 45,934.18 45,944.12 45,934.18 45,941.57 737.9K
11:20 45,941.62 45,943.20 45,935.49 45,940.76 728.8K
11:21 45,939.91 45,943.83 45,936.89 45,939.52 928.5K
11:22 45,939.81 45,941.65 45,933.61 45,933.72 749.4K
11:23 45,932.58 45,936.78 45,931.49 45,931.49 694.4K
11:24 45,930.97 45,935.26 45,930.31 45,934.73 814.3K
11:25 45,934.65 45,939.75 45,934.43 45,935.54 706.4K
11:26 45,935.94 45,944.06 45,933.89 45,938.72 867.8K
11:27 45,937.98 45,939.10 45,920.93 45,920.93 866.9K
11:28 45,921.77 45,923.50 45,914.57 45,915.77 941.6K
11:29 45,915.73 45,919.15 45,909.84 45,910.83 829.5K
11:30 45,911.06 45,919.19 45,902.39 45,902.60 954.1K
11:31 45,902.78 45,913.30 45,902.78 45,911.94 955.3K
11:32 45,911.26 45,925.52 45,909.93 45,924.94 732.9K
11:33 45,925.70 45,927.01 45,919.25 45,921.53 676.1K
11:34 45,921.59 45,925.63 45,919.71 45,921.56 769.1K
11:35 45,920.19 45,922.82 45,917.59 45,921.63 692.3K
11:36 45,921.54 45,923.57 45,915.36 45,917.66 667.7K
11:37 45,917.68 45,921.03 45,916.31 45,917.00 681.2K
11:38 45,916.95 45,923.77 45,910.75 45,915.16 933.9K
11:39 45,914.75 45,921.78 45,914.75 45,918.06 763.0K
11:40 45,917.21 45,923.37 45,916.86 45,919.67 803.1K
11:41 45,919.89 45,919.89 45,910.25 45,911.98 568.4K
11:42 45,912.76 45,920.71 45,910.28 45,920.71 1,406.2K
11:43 45,920.78 45,925.86 45,920.78 45,924.56 672.4K
11:44 45,924.74 45,924.74 45,918.52 45,923.53 646.5K
11:45 45,923.15 45,930.71 45,923.15 45,927.59 794.1K
11:46 45,926.62 45,926.62 45,914.77 45,915.46 1,132.2K
11:47 45,915.51 45,915.51 45,902.85 45,902.85 666.0K
11:48 45,900.93 45,902.80 45,894.62 45,894.65 669.6K
11:49 45,894.70 45,904.37 45,893.77 45,903.45 682.2K
11:50 45,903.25 45,909.22 45,901.46 45,907.39 772.8K
11:51 45,907.09 45,916.59 45,907.09 45,913.43 883.0K
11:52 45,915.04 45,915.35 45,904.12 45,904.90 2,567.0K
11:53 45,904.69 45,911.17 45,904.17 45,911.17 908.4K
11:54 45,911.59 45,911.59 45,904.46 45,907.81 770.8K
11:55 45,907.29 45,908.47 45,901.51 45,906.58 617.6K
11:56 45,907.62 45,917.43 45,907.62 45,916.85 677.9K
11:57 45,918.48 45,918.48 45,913.99 45,918.08 477.7K
11:58 45,918.39 45,919.70 45,914.92 45,919.70 628.4K
11:59 45,920.19 45,924.58 45,916.57 45,923.02 601.7K
12:00 45,922.62 45,928.27 45,921.75 45,927.10 636.4K
12:01 45,926.52 45,928.78 45,925.44 45,927.26 644.7K
12:02 45,927.41 45,929.52 45,925.40 45,926.91 628.9K
12:03 45,926.92 45,929.54 45,925.22 45,925.51 1,065.9K
12:04 45,924.84 45,931.81 45,924.69 45,931.34 702.8K
12:05 45,931.29 45,933.16 45,912.01 45,912.84 914.1K
12:06 45,912.33 45,914.08 45,906.55 45,907.67 738.9K
12:07 45,907.58 45,920.50 45,907.04 45,920.50 1,169.0K
12:08 45,920.76 45,924.39 45,915.41 45,918.84 613.4K
12:09 45,918.97 45,925.33 45,918.17 45,924.96 535.0K
12:10 45,925.04 45,925.82 45,921.04 45,921.23 870.5K
12:11 45,921.17 45,926.47 45,919.66 45,923.15 834.2K
12:12 45,921.14 45,921.14 45,910.14 45,917.54 561.5K
12:13 45,917.38 45,921.39 45,908.02 45,908.67 622.2K
12:14 45,908.85 45,908.85 45,903.50 45,906.58 501.4K
12:15 45,906.30 45,919.51 45,906.30 45,918.46 630.2K
12:16 45,918.66 45,922.05 45,917.70 45,919.52 673.5K
12:17 45,919.84 45,927.09 45,919.64 45,924.08 1,538.0K
12:18 45,923.99 45,925.22 45,919.56 45,925.22 487.9K
12:19 45,925.14 45,928.36 45,924.20 45,928.16 459.6K
12:20 45,927.96 45,929.46 45,922.94 45,924.00 576.4K
12:21 45,924.18 45,924.88 45,915.19 45,915.19 542.9K
12:22 45,916.11 45,925.01 45,914.31 45,923.00 399.5K
12:23 45,923.00 45,923.21 45,907.98 45,908.04 575.1K
12:24 45,908.44 45,910.71 45,906.37 45,907.02 560.4K
12:25 45,906.69 45,918.66 45,906.17 45,918.53 676.3K
12:26 45,918.76 45,921.92 45,917.45 45,918.26 449.5K
12:27 45,918.54 45,921.03 45,916.01 45,916.01 541.3K
12:28 45,915.33 45,918.90 45,912.28 45,918.90 569.6K
12:29 45,919.14 45,928.37 45,912.30 45,928.37 639.3K
12:30 45,928.27 45,935.11 45,928.09 45,933.22 571.5K
12:31 45,932.42 45,932.42 45,925.83 45,928.66 559.5K
12:32 45,928.70 45,931.35 45,927.93 45,931.35 474.5K
12:33 45,931.13 45,935.10 45,923.86 45,923.86 831.7K
12:34 45,922.96 45,928.45 45,919.81 45,919.87 433.6K
12:35 45,919.35 45,921.37 45,914.93 45,917.25 540.5K
12:36 45,917.27 45,918.38 45,915.32 45,917.11 457.1K
12:37 45,917.23 45,917.71 45,908.54 45,910.14 455.4K
12:38 45,909.74 45,915.66 45,909.74 45,912.24 480.8K
12:39 45,911.60 45,914.41 45,909.20 45,910.38 563.9K
12:40 45,910.28 45,912.73 45,908.01 45,908.01 502.1K
12:41 45,907.50 45,908.43 45,898.39 45,900.93 653.0K
12:42 45,900.71 45,903.12 45,895.00 45,897.67 543.2K
12:43 45,896.77 45,898.18 45,893.13 45,894.10 579.4K
12:44 45,894.06 45,904.12 45,893.25 45,904.12 556.0K
12:45 45,904.65 45,918.33 45,904.65 45,912.11 742.4K
12:46 45,911.53 45,913.80 45,907.74 45,913.77 658.6K
12:47 45,913.77 45,920.88 45,912.98 45,917.34 574.7K
12:48 45,917.34 45,930.99 45,917.34 45,928.50 683.6K
12:49 45,928.34 45,928.34 45,921.55 45,924.11 492.6K
12:50 45,924.38 45,925.77 45,921.80 45,925.77 435.9K
12:51 45,925.55 45,925.55 45,922.62 45,925.11 425.8K
12:52 45,924.67 45,925.60 45,918.88 45,919.21 465.1K
12:53 45,919.24 45,919.73 45,912.85 45,914.37 541.4K
12:54 45,913.38 45,920.12 45,913.38 45,917.15 444.2K
12:55 45,917.61 45,918.51 45,914.04 45,917.52 488.7K
12:56 45,917.65 45,920.46 45,915.83 45,916.32 489.3K
12:57 45,915.76 45,922.83 45,914.96 45,922.62 585.3K
12:58 45,922.62 45,922.90 45,912.47 45,914.05 687.1K
12:59 45,911.65 45,912.16 45,909.50 45,910.39 1,460.2K
13:00 45,910.24 45,911.22 45,903.06 45,904.41 564.0K
13:01 45,904.34 45,913.07 45,904.34 45,911.95 520.4K
13:02 45,911.81 45,914.22 45,908.24 45,908.30 1,089.8K
13:03 45,908.82 45,911.33 45,904.31 45,905.56 460.9K
13:04 45,905.33 45,905.62 45,898.97 45,901.84 545.5K
13:05 45,902.30 45,903.39 45,896.76 45,902.54 492.0K
13:06 45,902.88 45,904.52 45,901.88 45,904.52 474.1K
13:07 45,904.40 45,909.04 45,901.35 45,907.08 534.9K
13:08 45,907.23 45,907.93 45,900.80 45,902.45 549.4K
13:09 45,902.92 45,906.55 45,899.88 45,906.55 758.8K
13:10 45,906.82 45,913.11 45,906.39 45,912.44 374.7K
13:11 45,912.30 45,914.73 45,911.25 45,911.97 466.4K
13:12 45,911.81 45,912.21 45,905.62 45,909.00 495.4K
13:13 45,908.49 45,926.62 45,908.49 45,926.48 533.8K
13:14 45,926.31 45,927.96 45,923.24 45,925.47 740.7K
13:15 45,925.56 45,926.93 45,924.33 45,926.62 500.8K
13:16 45,927.20 45,929.43 45,926.46 45,926.62 444.6K
13:17 45,926.52 45,928.58 45,923.40 45,924.39 406.3K
13:18 45,924.53 45,928.31 45,924.26 45,926.86 558.7K
13:19 45,926.67 45,931.29 45,926.19 45,926.73 432.0K
13:20 45,927.23 45,934.34 45,925.64 45,932.53 482.7K
13:21 45,932.52 45,937.76 45,931.60 45,935.34 486.6K
13:22 45,935.45 45,936.53 45,933.06 45,935.44 350.1K
13:23 45,936.13 45,942.05 45,935.50 45,938.67 361.2K
13:24 45,938.92 45,946.23 45,938.92 45,945.30 431.6K
13:25 45,945.01 45,950.41 45,945.01 45,948.98 431.3K
13:26 45,948.61 45,949.66 45,945.11 45,948.37 525.3K
13:27 45,948.36 45,949.13 45,945.25 45,949.13 456.9K
13:28 45,949.37 45,950.35 45,944.89 45,946.09 390.7K
13:29 45,945.55 45,947.68 45,942.98 45,942.98 658.8K
13:30 45,942.77 45,943.48 45,940.60 45,941.83 465.4K
13:31 45,942.24 45,943.39 45,937.08 45,937.56 465.9K
13:32 45,938.16 45,938.31 45,927.28 45,927.28 420.8K
13:33 45,927.25 45,928.95 45,919.20 45,920.27 517.8K
13:34 45,920.21 45,921.59 45,915.55 45,917.36 609.0K
13:35 45,917.14 45,918.90 45,912.77 45,914.13 623.9K
13:36 45,914.08 45,914.70 45,909.99 45,909.99 596.9K
13:37 45,909.84 45,914.79 45,907.91 45,913.03 873.9K
13:38 45,912.91 45,912.91 45,902.08 45,904.52 1,715.2K
13:39 45,905.89 45,918.09 45,903.88 45,916.15 1,204.9K
13:40 45,915.45 45,932.06 45,915.45 45,932.06 1,003.6K
13:41 45,931.90 45,931.90 45,926.60 45,926.80 667.5K
13:42 45,926.74 45,928.80 45,919.32 45,927.98 996.0K
13:43 45,928.07 45,928.07 45,918.45 45,922.47 605.8K
13:44 45,922.39 45,922.39 45,919.28 45,919.72 478.3K
13:45 45,916.10 45,924.59 45,916.10 45,924.08 493.5K
13:46 45,924.02 45,927.94 45,919.35 45,927.39 577.1K
13:47 45,927.28 45,933.92 45,926.79 45,933.92 526.1K
13:48 45,933.33 45,934.07 45,926.48 45,928.99 576.0K
13:49 45,929.34 45,929.60 45,926.13 45,926.71 555.9K
13:50 45,926.84 45,926.84 45,918.03 45,922.97 855.0K
13:51 45,923.50 45,926.33 45,919.00 45,926.13 720.0K
13:52 45,926.19 45,928.45 45,923.84 45,926.54 516.3K
13:53 45,926.27 45,928.22 45,923.51 45,924.50 448.7K
13:54 45,924.19 45,926.11 45,914.99 45,916.00 443.2K
13:55 45,916.00 45,920.29 45,915.05 45,918.69 516.2K
13:56 45,918.62 45,920.16 45,914.76 45,914.93 433.3K
13:57 45,914.00 45,916.45 45,907.50 45,910.40 503.6K
13:58 45,910.67 45,917.02 45,910.64 45,915.67 500.8K
13:59 45,915.76 45,915.85 45,912.63 45,913.94 380.6K
14:00 45,914.24 45,914.42 45,906.78 45,910.21 915.1K
14:01 45,910.55 45,913.51 45,908.05 45,913.51 481.1K
14:02 45,913.30 45,913.88 45,909.38 45,909.68 381.1K
14:03 45,909.53 45,909.53 45,904.79 45,906.10 514.5K
14:04 45,905.34 45,909.47 45,904.48 45,908.13 452.5K
14:05 45,908.47 45,920.42 45,908.07 45,920.27 520.2K
14:06 45,920.13 45,924.36 45,918.59 45,924.36 452.7K
14:07 45,924.25 45,924.25 45,915.15 45,915.96 457.1K
14:08 45,915.20 45,922.12 45,915.20 45,921.64 424.5K
14:09 45,921.34 45,921.79 45,917.31 45,921.76 425.9K
14:10 45,921.92 45,921.94 45,913.37 45,914.37 488.7K
14:11 45,913.99 45,915.61 45,908.50 45,909.43 668.0K
14:12 45,909.43 45,911.85 45,905.70 45,911.17 465.5K
14:13 45,911.41 45,915.70 45,911.13 45,914.10 600.3K
14:14 45,914.38 45,915.63 45,912.69 45,913.91 481.8K
14:15 45,913.97 45,915.12 45,910.26 45,910.94 527.8K
14:16 45,910.21 45,911.64 45,909.11 45,910.38 701.7K
14:17 45,910.44 45,910.68 45,903.34 45,906.14 732.1K
14:18 45,905.96 45,912.59 45,905.96 45,911.77 640.7K
14:19 45,911.84 45,919.84 45,909.03 45,919.84 463.3K
14:20 45,920.08 45,923.16 45,919.80 45,921.03 432.1K
14:21 45,921.00 45,921.20 45,914.86 45,916.51 509.9K
14:22 45,916.73 45,918.37 45,915.61 45,915.61 475.9K
14:23 45,914.96 45,915.63 45,903.21 45,903.74 863.1K
14:24 45,904.02 45,915.69 45,903.65 45,912.85 511.9K
14:25 45,912.83 45,920.41 45,912.83 45,919.86 501.7K
14:26 45,919.27 45,925.10 45,919.27 45,925.10 504.5K
14:27 45,926.96 45,930.52 45,926.96 45,930.11 444.3K
14:28 45,930.22 45,937.61 45,929.99 45,937.42 474.2K
14:29 45,937.42 45,937.42 45,932.15 45,933.69 506.3K
14:30 45,933.61 45,940.62 45,933.61 45,937.76 608.9K
14:31 45,937.85 45,938.73 45,934.59 45,937.94 562.1K
14:32 45,937.94 45,940.68 45,937.14 45,938.51 566.3K
14:33 45,938.56 45,948.50 45,937.49 45,943.18 679.5K
14:34 45,943.69 45,950.09 45,943.69 45,948.76 448.7K
14:35 45,948.71 45,949.48 45,945.46 45,946.55 426.2K
14:36 45,946.43 45,955.04 45,944.74 45,953.89 1,309.5K
14:37 45,953.54 45,954.27 45,950.01 45,951.90 426.1K
14:38 45,952.26 45,957.35 45,951.78 45,956.79 435.0K
14:39 45,956.37 45,961.12 45,956.21 45,957.62 435.1K
14:40 45,957.69 45,957.69 45,955.01 45,955.81 453.6K
14:41 45,956.27 45,956.31 45,950.65 45,950.71 542.9K
14:42 45,950.66 45,952.83 45,947.95 45,950.24 639.6K
14:43 45,950.43 45,955.40 45,950.35 45,953.24 498.2K
14:44 45,953.35 45,953.35 45,948.85 45,949.83 421.7K
14:45 45,949.88 45,951.31 45,947.65 45,951.31 482.0K
14:46 45,951.54 45,952.62 45,949.80 45,950.28 474.5K
14:47 45,950.33 45,950.48 45,947.30 45,949.36 450.9K
14:48 45,949.40 45,951.69 45,946.79 45,951.69 583.2K
14:49 45,951.75 45,952.57 45,933.18 45,951.48 1,815.8K
14:50 45,951.51 45,955.33 45,949.81 45,955.33 518.1K
14:51 45,955.40 45,960.04 45,952.96 45,960.03 591.5K
14:52 45,959.64 45,968.12 45,956.94 45,960.29 896.1K
14:53 45,959.87 45,960.21 45,950.46 45,950.81 1,377.2K
14:54 45,950.85 45,952.03 45,948.83 45,950.37 586.8K
14:55 45,949.91 45,951.55 45,944.93 45,944.93 825.2K
14:56 45,945.11 45,947.02 45,943.09 45,947.02 539.9K
14:57 45,947.45 45,947.45 45,941.16 45,941.25 440.2K
14:58 45,941.27 45,941.46 45,922.51 45,923.45 595.5K
14:59 45,923.43 45,929.83 45,919.88 45,922.42 644.9K
15:00 45,922.60 45,926.64 45,922.50 45,922.50 488.6K
15:01 45,922.56 45,925.75 45,922.46 45,924.07 493.2K
15:02 45,923.97 45,925.99 45,920.88 45,925.59 506.6K
15:03 45,925.66 45,936.40 45,925.25 45,935.88 608.2K
15:04 45,935.62 45,944.80 45,935.41 45,942.98 618.8K
15:05 45,942.79 45,942.79 45,938.95 45,941.17 546.0K
15:06 45,941.34 45,945.06 45,941.34 45,942.28 551.3K
15:07 45,942.05 45,942.34 45,931.40 45,933.03 602.7K
15:08 45,933.07 45,935.54 45,931.81 45,933.68 439.6K
15:09 45,934.03 45,936.12 45,931.45 45,935.20 612.6K
15:10 45,935.38 45,937.55 45,932.19 45,937.55 530.9K
15:11 45,937.56 45,939.48 45,932.38 45,932.76 622.3K
15:12 45,932.70 45,935.10 45,926.51 45,927.00 583.9K
15:13 45,926.78 45,926.97 45,922.16 45,923.51 704.3K
15:14 45,924.59 45,928.42 45,921.29 45,923.90 890.8K
15:15 45,924.28 45,924.36 45,911.85 45,911.85 736.1K
15:16 45,911.64 45,913.94 45,906.85 45,907.50 803.4K
15:17 45,906.91 45,912.75 45,904.66 45,905.28 647.6K
15:18 45,904.95 45,907.02 45,904.10 45,906.77 484.0K
15:19 45,906.22 45,913.72 45,906.21 45,912.41 617.5K
15:20 45,913.81 45,915.43 45,909.66 45,912.18 554.7K
15:21 45,912.20 45,922.13 45,912.20 45,920.63 521.0K
15:22 45,920.65 45,921.38 45,912.63 45,914.08 570.7K
15:23 45,915.68 45,915.68 45,911.78 45,913.36 592.5K
15:24 45,913.08 45,914.12 45,908.44 45,913.40 673.6K
15:25 45,913.13 45,917.32 45,910.61 45,910.61 590.7K
15:26 45,910.89 45,911.07 45,898.19 45,900.99 665.4K
15:27 45,900.68 45,900.68 45,895.52 45,896.53 732.7K
15:28 45,897.27 45,897.27 45,890.04 45,890.70 791.3K
15:29 45,890.79 45,897.21 45,889.04 45,897.21 719.0K
15:30 45,896.87 45,902.77 45,894.51 45,895.00 722.1K
15:31 45,895.09 45,897.11 45,886.87 45,892.91 868.3K
15:32 45,892.47 45,892.47 45,875.11 45,875.11 736.5K
15:33 45,874.87 45,875.37 45,860.47 45,864.26 771.5K
15:34 45,863.64 45,875.21 45,860.54 45,871.71 835.0K
15:35 45,871.96 45,876.77 45,871.41 45,874.01 794.4K
15:36 45,873.43 45,873.43 45,859.07 45,861.47 848.5K
15:37 45,860.68 45,860.68 45,848.66 45,851.45 868.3K
15:38 45,848.03 45,855.21 45,847.25 45,847.25 772.7K
15:39 45,847.22 45,849.62 45,838.40 45,839.09 918.6K
15:40 45,839.09 45,843.96 45,827.09 45,827.09 1,171.2K
15:41 45,827.08 45,828.94 45,818.39 45,823.23 1,104.8K
15:42 45,822.69 45,835.90 45,813.93 45,835.50 1,197.1K
15:43 45,835.80 45,861.41 45,835.08 45,859.60 884.1K
15:44 45,858.20 45,871.24 45,858.20 45,870.87 769.9K
15:45 45,871.09 45,882.11 45,871.09 45,880.44 936.8K
15:46 45,879.97 45,883.40 45,879.44 45,882.62 849.1K
15:47 45,882.65 45,887.78 45,865.93 45,865.99 1,053.1K
15:48 45,865.73 45,877.45 45,864.70 45,872.66 1,022.6K
15:49 45,872.97 45,876.83 45,870.85 45,876.33 1,209.2K
15:50 45,876.50 45,896.31 45,871.38 45,892.06 2,364.8K
15:51 45,890.98 45,903.52 45,883.87 45,897.49 1,893.7K
15:52 45,897.44 45,902.48 45,895.20 45,902.48 1,751.0K
15:53 45,903.44 45,904.34 45,897.02 45,904.29 1,649.7K
15:54 45,904.77 45,910.46 45,895.40 45,910.44 2,046.2K
15:55 45,910.39 45,910.39 45,876.20 45,877.18 2,928.0K
15:56 45,877.17 45,882.42 45,859.33 45,859.33 2,884.4K
15:57 45,858.90 45,859.58 45,839.73 45,856.84 3,651.2K
15:58 45,856.73 45,865.08 45,851.10 45,863.87 4,177.2K
15:59 45,862.64 45,868.37 45,831.39 45,833.82 6,863.5K
16:00 45,835.75 45,835.75 45,834.22 45,834.22 60,338.3K
16:01 45,834.22 45,834.22 45,834.22 45,834.22 1,035.5K
16:02 45,834.22 45,834.22 45,834.22 45,834.22 1,094.0K
16:03 45,834.22 45,834.22 45,834.22 45,834.22 2,525.8K
16:04 45,834.22 45,834.22 45,834.22 45,834.22 179.3K
16:05 45,834.22 45,834.22 45,834.22 45,834.22 50.3K
16:06 45,834.22 45,834.22 45,834.22 45,834.22 19.1K
16:07 45,834.22 45,834.22 45,834.22 45,834.22 357.6K
16:08 45,834.22 45,834.22 45,834.22 45,834.22 14.7K
16:09 45,834.22 45,834.22 45,834.22 45,834.22 16.3K
16:10 45,834.22 45,834.22 45,834.22 45,834.22 14.0K
16:11 45,834.22 45,834.22 45,834.22 45,834.22 4,206.7K
16:12 45,834.22 45,834.22 45,834.22 45,834.22 243.2K
16:13 45,834.22 45,834.22 45,834.22 45,834.22 12.3K
16:14 45,834.22 45,834.22 45,834.22 45,834.22 15.2K
16:15 45,834.22 45,834.22 45,834.22 45,834.22 24.0K
16:16 45,834.22 45,834.22 45,834.22 45,834.22 24.8K
16:17 45,834.22 45,834.22 45,834.22 45,834.22 8.2K
16:18 45,834.22 45,834.22 45,834.22 45,834.22 4.3K
16:19 45,834.22 45,834.22 45,834.22 45,834.22 5.8K
16:20 45,834.22 45,834.22 45,834.22 45,834.22 30.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available