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 45,882.87 45,938.88 45,878.14 45,933.45 23,921.8K
09:31 45,936.44 45,936.44 45,897.74 45,900.36 3,487.7K
09:32 45,890.40 45,907.30 45,867.56 45,867.56 3,277.1K
09:33 45,866.78 45,889.11 45,866.78 45,871.61 3,286.8K
09:34 45,877.10 45,889.58 45,876.79 45,879.49 1,986.6K
09:35 45,871.40 45,885.24 45,865.86 45,880.64 1,960.0K
09:36 45,879.49 45,881.49 45,867.47 45,873.75 1,930.3K
09:37 45,862.72 45,864.85 45,846.04 45,853.12 1,856.8K
09:38 45,852.91 45,852.91 45,830.51 45,845.65 1,448.7K
09:39 45,840.48 45,844.35 45,829.41 45,841.80 1,842.4K
09:40 45,843.54 45,856.98 45,843.54 45,856.13 2,606.7K
09:41 45,853.92 45,853.92 45,824.60 45,826.37 1,577.4K
09:42 45,822.54 45,825.83 45,805.62 45,805.62 1,378.6K
09:43 45,804.45 45,828.37 45,804.45 45,814.24 1,329.2K
09:44 45,811.05 45,816.40 45,805.54 45,816.04 1,454.4K
09:45 45,823.59 45,856.59 45,823.18 45,856.59 1,548.1K
09:46 45,852.59 45,870.88 45,852.59 45,865.89 1,705.6K
09:47 45,868.33 45,901.07 45,867.06 45,901.07 1,500.8K
09:48 45,904.34 45,915.68 45,904.34 45,912.32 1,300.1K
09:49 45,910.81 45,918.99 45,906.62 45,911.07 1,096.1K
09:50 45,909.86 45,915.30 45,898.60 45,903.45 1,321.7K
09:51 45,903.87 45,904.79 45,891.86 45,904.65 1,297.4K
09:52 45,906.45 45,928.27 45,906.43 45,928.27 1,081.0K
09:53 45,925.36 45,930.97 45,913.18 45,916.74 1,119.4K
09:54 45,915.56 45,930.67 45,911.08 45,929.76 1,109.3K
09:55 45,929.33 45,942.56 45,926.32 45,939.62 1,163.2K
09:56 45,938.56 45,938.56 45,916.48 45,921.52 1,125.2K
09:57 45,918.42 45,936.19 45,918.42 45,935.67 1,456.1K
09:58 45,934.09 45,944.28 45,931.53 45,935.84 968.5K
09:59 45,934.65 45,936.14 45,923.70 45,925.24 1,074.9K
10:00 45,926.09 45,934.59 45,908.13 45,909.69 1,998.7K
10:01 45,910.00 45,910.39 45,893.22 45,893.22 1,085.6K
10:02 45,891.00 45,893.32 45,883.37 45,891.19 1,268.8K
10:03 45,891.14 45,891.14 45,877.64 45,879.82 956.3K
10:04 45,881.28 45,881.28 45,859.65 45,863.19 1,041.6K
10:05 45,865.65 45,868.58 45,853.39 45,861.08 1,330.0K
10:06 45,864.02 45,867.94 45,855.47 45,863.52 971.4K
10:07 45,863.17 45,865.73 45,852.92 45,855.15 1,162.5K
10:08 45,855.04 45,855.04 45,849.54 45,852.63 1,026.3K
10:09 45,852.22 45,854.62 45,843.84 45,846.49 1,049.4K
10:10 45,846.52 45,855.79 45,843.94 45,843.94 1,667.3K
10:11 45,841.55 45,842.39 45,834.43 45,837.79 1,202.5K
10:12 45,837.29 45,855.08 45,837.29 45,839.53 1,251.3K
10:13 45,839.06 45,849.63 45,839.06 45,847.95 1,465.8K
10:14 45,847.26 45,850.18 45,841.80 45,846.01 1,020.0K
10:15 45,845.53 45,855.71 45,842.14 45,845.09 907.1K
10:16 45,842.31 45,844.61 45,840.16 45,844.26 1,003.4K
10:17 45,843.85 45,850.22 45,835.83 45,838.82 1,192.9K
10:18 45,839.70 45,841.36 45,837.03 45,841.36 970.3K
10:19 45,837.67 45,850.33 45,836.49 45,845.17 780.7K
10:20 45,845.70 45,857.75 45,843.08 45,857.75 874.4K
10:21 45,858.18 45,866.31 45,854.78 45,858.72 734.0K
10:22 45,855.36 45,860.75 45,852.70 45,860.02 914.4K
10:23 45,858.22 45,869.72 45,855.21 45,866.34 951.6K
10:24 45,868.40 45,892.10 45,868.40 45,889.77 959.2K
10:25 45,890.36 45,901.10 45,889.38 45,901.06 831.7K
10:26 45,902.61 45,906.20 45,898.65 45,906.20 1,024.0K
10:27 45,908.99 45,919.98 45,908.99 45,919.98 1,000.3K
10:28 45,920.74 45,925.55 45,920.74 45,922.65 816.8K
10:29 45,921.78 45,933.69 45,920.11 45,930.69 821.5K
10:30 45,929.25 45,937.64 45,911.36 45,937.64 1,332.3K
10:31 45,936.62 45,947.72 45,936.62 45,945.21 805.5K
10:32 45,943.67 45,952.70 45,941.51 45,952.70 787.1K
10:33 45,952.73 45,953.96 45,947.26 45,953.96 733.6K
10:34 45,955.03 45,955.03 45,942.28 45,942.28 802.6K
10:35 45,940.98 45,940.98 45,919.83 45,919.83 786.7K
10:36 45,921.48 45,927.15 45,909.96 45,909.96 825.8K
10:37 45,909.82 45,910.85 45,902.82 45,905.06 796.5K
10:38 45,905.45 45,909.70 45,905.35 45,905.35 951.4K
10:39 45,905.85 45,906.38 45,896.67 45,901.31 632.1K
10:40 45,899.48 45,913.29 45,895.26 45,913.29 635.6K
10:41 45,913.03 45,935.46 45,911.62 45,935.46 821.8K
10:42 45,934.62 45,954.99 45,934.62 45,954.99 970.6K
10:43 45,954.72 45,954.72 45,944.23 45,945.75 712.0K
10:44 45,948.59 45,960.84 45,948.59 45,959.46 773.9K
10:45 45,957.56 45,968.92 45,957.56 45,967.47 1,344.9K
10:46 45,967.58 45,969.09 45,955.01 45,955.78 1,007.4K
10:47 45,961.55 45,968.20 45,961.55 45,968.20 937.8K
10:48 45,968.63 45,970.90 45,964.66 45,969.17 826.9K
10:49 45,969.65 45,977.51 45,969.65 45,977.40 1,020.0K
10:50 45,974.63 45,975.60 45,969.46 45,969.46 900.9K
10:51 45,969.08 45,976.63 45,965.00 45,965.00 665.2K
10:52 45,966.44 45,968.07 45,961.64 45,962.61 796.5K
10:53 45,964.02 45,966.58 45,953.89 45,953.89 732.8K
10:54 45,952.53 45,955.82 45,950.46 45,952.26 883.7K
10:55 45,951.85 45,952.29 45,942.90 45,947.08 863.1K
10:56 45,948.43 45,948.43 45,939.68 45,946.29 1,219.1K
10:57 45,947.07 45,950.34 45,943.92 45,948.41 835.3K
10:58 45,948.20 45,948.20 45,941.86 45,943.31 945.5K
10:59 45,943.66 45,944.74 45,936.10 45,944.74 1,090.2K
11:00 45,949.37 45,949.89 45,935.19 45,935.19 1,113.3K
11:01 45,935.04 45,940.11 45,930.60 45,932.52 927.2K
11:02 45,933.61 45,933.61 45,914.37 45,916.34 978.0K
11:03 45,915.60 45,916.16 45,909.53 45,913.10 1,125.4K
11:04 45,916.62 45,920.43 45,911.48 45,913.67 771.7K
11:05 45,914.66 45,918.13 45,908.10 45,913.81 939.2K
11:06 45,912.85 45,926.88 45,912.52 45,926.88 903.1K
11:07 45,925.29 45,927.00 45,908.48 45,909.74 649.8K
11:08 45,910.06 45,910.21 45,898.26 45,899.06 639.2K
11:09 45,896.04 45,904.83 45,895.83 45,904.83 654.1K
11:10 45,902.12 45,902.12 45,887.88 45,891.12 909.5K
11:11 45,891.72 45,896.24 45,891.62 45,892.62 1,110.0K
11:12 45,894.29 45,905.21 45,892.80 45,905.21 972.4K
11:13 45,904.50 45,904.50 45,887.36 45,889.27 969.7K
11:14 45,890.03 45,892.66 45,886.43 45,887.57 677.0K
11:15 45,890.19 45,896.67 45,890.19 45,895.02 648.6K
11:16 45,893.56 45,894.36 45,888.01 45,888.37 1,068.8K
11:17 45,889.71 45,889.71 45,882.19 45,888.56 818.0K
11:18 45,890.90 45,890.90 45,882.07 45,882.07 947.3K
11:19 45,883.49 45,883.49 45,872.04 45,876.04 713.6K
11:20 45,876.20 45,876.77 45,869.69 45,869.69 722.0K
11:21 45,869.36 45,870.54 45,856.83 45,856.83 1,120.5K
11:22 45,859.17 45,861.56 45,849.36 45,849.36 944.5K
11:23 45,847.51 45,847.51 45,829.35 45,832.56 807.6K
11:24 45,834.07 45,836.92 45,832.06 45,836.69 968.8K
11:25 45,836.54 45,837.80 45,833.59 45,835.82 1,033.7K
11:26 45,835.50 45,842.17 45,834.20 45,841.90 934.7K
11:27 45,841.94 45,843.35 45,837.84 45,838.49 1,287.0K
11:28 45,838.60 45,840.32 45,830.67 45,830.67 941.5K
11:29 45,829.97 45,830.31 45,819.28 45,819.74 1,085.4K
11:30 45,819.62 45,822.17 45,813.96 45,815.46 849.7K
11:31 45,816.40 45,817.69 45,797.47 45,799.97 1,008.1K
11:32 45,800.40 45,806.37 45,798.44 45,806.32 787.2K
11:33 45,807.96 45,822.46 45,807.94 45,821.51 726.2K
11:34 45,820.27 45,835.14 45,820.27 45,835.14 818.5K
11:35 45,835.16 45,840.36 45,833.06 45,833.30 889.0K
11:36 45,834.16 45,846.71 45,828.35 45,828.35 678.2K
11:37 45,832.40 45,836.40 45,828.00 45,828.62 581.9K
11:38 45,830.95 45,836.55 45,830.65 45,834.28 753.3K
11:39 45,833.78 45,833.78 45,823.62 45,825.93 876.5K
11:40 45,827.23 45,832.30 45,826.27 45,831.90 792.4K
11:41 45,832.96 45,839.41 45,831.12 45,831.12 809.3K
11:42 45,829.73 45,829.73 45,811.54 45,812.55 846.4K
11:43 45,811.91 45,814.10 45,799.25 45,801.44 778.3K
11:44 45,801.56 45,802.77 45,791.46 45,791.46 767.6K
11:45 45,790.29 45,790.29 45,775.35 45,775.38 762.4K
11:46 45,778.01 45,783.20 45,777.93 45,783.20 833.0K
11:47 45,783.12 45,787.60 45,781.49 45,784.35 855.9K
11:48 45,785.50 45,789.10 45,784.18 45,784.18 1,080.1K
11:49 45,784.25 45,787.81 45,779.73 45,786.17 1,265.2K
11:50 45,785.30 45,790.37 45,782.73 45,786.14 845.8K
11:51 45,787.20 45,787.20 45,778.31 45,781.87 806.7K
11:52 45,780.77 45,784.17 45,772.12 45,772.12 873.4K
11:53 45,773.95 45,791.27 45,773.95 45,791.27 705.2K
11:54 45,791.30 45,797.31 45,791.30 45,796.60 694.0K
11:55 45,797.38 45,808.07 45,797.38 45,807.62 693.5K
11:56 45,811.74 45,818.51 45,806.67 45,818.51 696.8K
11:57 45,818.91 45,819.12 45,812.73 45,815.70 667.7K
11:58 45,816.04 45,817.67 45,810.59 45,810.82 608.9K
11:59 45,810.77 45,810.77 45,805.11 45,806.71 640.4K
12:00 45,806.64 45,816.07 45,806.64 45,813.98 702.9K
12:01 45,815.39 45,823.83 45,813.06 45,821.19 834.7K
12:02 45,822.19 45,828.51 45,822.19 45,826.67 776.6K
12:03 45,827.76 45,827.76 45,821.91 45,821.91 769.4K
12:04 45,821.38 45,827.85 45,821.38 45,826.54 591.8K
12:05 45,827.77 45,831.58 45,813.72 45,813.72 613.7K
12:06 45,813.38 45,816.20 45,801.14 45,801.14 558.2K
12:07 45,800.96 45,808.05 45,800.72 45,808.05 708.0K
12:08 45,808.61 45,820.11 45,808.60 45,819.43 603.2K
12:09 45,819.76 45,823.88 45,819.76 45,823.88 538.5K
12:10 45,823.89 45,825.42 45,817.38 45,819.25 560.4K
12:11 45,819.80 45,831.31 45,819.74 45,829.34 707.8K
12:12 45,828.83 45,837.19 45,828.48 45,831.75 541.1K
12:13 45,829.84 45,830.03 45,824.25 45,825.98 708.6K
12:14 45,825.48 45,833.11 45,825.48 45,831.29 541.5K
12:15 45,831.33 45,836.31 45,830.66 45,833.30 929.0K
12:16 45,833.44 45,841.49 45,833.44 45,841.00 576.3K
12:17 45,839.80 45,841.14 45,837.10 45,839.77 579.3K
12:18 45,840.96 45,840.96 45,834.27 45,834.27 653.1K
12:19 45,834.88 45,838.68 45,834.09 45,836.44 619.7K
12:20 45,836.17 45,842.44 45,835.35 45,842.39 689.9K
12:21 45,842.74 45,842.74 45,832.58 45,834.15 538.7K
12:22 45,835.72 45,842.18 45,834.67 45,842.18 566.9K
12:23 45,840.24 45,846.84 45,839.91 45,842.72 568.8K
12:24 45,842.93 45,852.45 45,842.01 45,851.19 644.6K
12:25 45,851.65 45,857.55 45,847.74 45,855.79 649.1K
12:26 45,856.15 45,858.03 45,848.76 45,858.03 566.2K
12:27 45,860.21 45,865.15 45,860.21 45,863.64 616.8K
12:28 45,866.01 45,868.04 45,865.31 45,867.00 664.4K
12:29 45,865.08 45,865.08 45,858.02 45,858.84 586.2K
12:30 45,859.01 45,862.32 45,856.33 45,861.62 424.8K
12:31 45,862.64 45,869.37 45,861.13 45,867.07 553.0K
12:32 45,866.66 45,873.76 45,866.66 45,871.61 505.8K
12:33 45,872.71 45,872.71 45,867.04 45,867.22 507.8K
12:34 45,867.94 45,870.52 45,865.18 45,868.78 534.5K
12:35 45,868.68 45,872.92 45,867.61 45,870.63 534.4K
12:36 45,871.39 45,875.91 45,869.28 45,869.28 641.9K
12:37 45,869.80 45,870.30 45,866.53 45,868.08 408.4K
12:38 45,868.09 45,869.72 45,864.16 45,869.72 519.1K
12:39 45,870.31 45,872.30 45,868.06 45,870.56 555.1K
12:40 45,870.12 45,871.98 45,866.71 45,868.06 481.7K
12:41 45,868.22 45,868.36 45,861.96 45,861.96 496.1K
12:42 45,862.28 45,866.27 45,861.11 45,862.34 807.7K
12:43 45,862.40 45,864.11 45,854.84 45,856.47 975.0K
12:44 45,858.80 45,861.06 45,856.10 45,856.10 732.1K
12:45 45,856.48 45,864.88 45,855.30 45,863.13 857.2K
12:46 45,862.83 45,867.06 45,859.79 45,867.06 816.7K
12:47 45,867.14 45,868.85 45,864.13 45,868.76 582.3K
12:48 45,870.10 45,880.92 45,870.10 45,871.35 635.7K
12:49 45,872.21 45,875.80 45,872.02 45,872.85 468.4K
12:50 45,871.99 45,875.26 45,871.44 45,871.44 499.9K
12:51 45,873.16 45,877.13 45,872.16 45,875.97 534.1K
12:52 45,874.54 45,880.90 45,874.54 45,878.99 441.7K
12:53 45,878.29 45,878.86 45,876.03 45,878.86 511.0K
12:54 45,878.97 45,882.15 45,878.97 45,882.15 441.7K
12:55 45,881.52 45,881.90 45,867.88 45,869.18 623.4K
12:56 45,868.42 45,870.79 45,866.32 45,869.17 644.2K
12:57 45,869.02 45,869.02 45,848.61 45,850.50 678.5K
12:58 45,851.73 45,851.73 45,844.41 45,849.47 529.1K
12:59 45,849.22 45,849.61 45,840.97 45,840.97 414.7K
13:00 45,840.13 45,840.13 45,828.58 45,828.58 508.4K
13:01 45,828.71 45,830.28 45,826.67 45,828.37 435.2K
13:02 45,827.47 45,829.35 45,825.55 45,828.73 426.4K
13:03 45,829.28 45,842.52 45,828.92 45,842.52 497.6K
13:04 45,843.24 45,846.82 45,842.23 45,842.27 521.0K
13:05 45,843.09 45,858.01 45,842.53 45,856.62 471.9K
13:06 45,856.89 45,857.42 45,854.70 45,856.19 521.2K
13:07 45,851.56 45,851.69 45,843.89 45,850.59 608.1K
13:08 45,850.67 45,851.15 45,843.99 45,845.56 451.6K
13:09 45,846.50 45,850.71 45,846.50 45,847.68 465.9K
13:10 45,846.32 45,847.48 45,843.06 45,843.06 634.9K
13:11 45,842.99 45,842.99 45,836.59 45,839.77 535.8K
13:12 45,840.45 45,841.86 45,838.32 45,840.79 532.0K
13:13 45,841.19 45,845.20 45,838.94 45,838.94 635.8K
13:14 45,838.56 45,838.56 45,826.31 45,828.82 594.7K
13:15 45,828.93 45,837.16 45,828.93 45,835.88 444.1K
13:16 45,835.65 45,840.25 45,834.72 45,837.33 422.3K
13:17 45,836.59 45,838.77 45,832.74 45,834.10 520.8K
13:18 45,833.82 45,833.82 45,823.01 45,823.74 562.0K
13:19 45,824.57 45,825.17 45,815.00 45,815.00 424.1K
13:20 45,814.58 45,814.58 45,807.67 45,808.44 388.4K
13:21 45,808.75 45,808.75 45,797.67 45,798.98 536.3K
13:22 45,797.95 45,808.04 45,796.18 45,807.50 568.8K
13:23 45,808.62 45,816.18 45,808.54 45,815.06 615.2K
13:24 45,817.21 45,821.15 45,813.67 45,821.15 434.9K
13:25 45,821.77 45,821.77 45,816.04 45,816.52 434.8K
13:26 45,815.55 45,816.01 45,807.16 45,810.09 480.2K
13:27 45,810.45 45,812.91 45,807.60 45,807.60 475.4K
13:28 45,807.38 45,811.20 45,805.58 45,811.20 387.8K
13:29 45,810.53 45,812.89 45,809.02 45,809.06 426.1K
13:30 45,808.43 45,821.16 45,807.19 45,820.43 529.4K
13:31 45,820.66 45,821.42 45,817.97 45,821.22 486.0K
13:32 45,819.12 45,823.88 45,816.61 45,823.88 455.3K
13:33 45,823.17 45,826.03 45,820.56 45,821.23 432.2K
13:34 45,819.41 45,836.26 45,819.41 45,836.08 773.5K
13:35 45,835.09 45,835.68 45,830.19 45,832.58 522.4K
13:36 45,832.13 45,840.02 45,831.25 45,839.57 485.5K
13:37 45,840.50 45,840.69 45,831.66 45,835.20 536.0K
13:38 45,834.93 45,844.88 45,834.93 45,844.88 530.0K
13:39 45,846.12 45,854.18 45,846.12 45,854.18 470.9K
13:40 45,853.47 45,868.42 45,852.72 45,868.42 492.4K
13:41 45,868.31 45,870.07 45,867.58 45,869.75 398.9K
13:42 45,871.93 45,877.80 45,871.12 45,876.20 512.2K
13:43 45,876.47 45,882.16 45,876.47 45,881.72 404.4K
13:44 45,881.13 45,886.46 45,880.98 45,886.33 358.6K
13:45 45,886.56 45,886.96 45,880.34 45,886.52 472.0K
13:46 45,885.73 45,886.04 45,875.43 45,875.43 416.8K
13:47 45,874.65 45,876.97 45,873.89 45,874.82 356.9K
13:48 45,874.43 45,882.80 45,873.46 45,881.93 384.6K
13:49 45,880.87 45,880.87 45,878.05 45,878.57 421.9K
13:50 45,879.60 45,882.71 45,876.25 45,879.69 438.1K
13:51 45,878.97 45,878.97 45,872.38 45,874.94 448.7K
13:52 45,875.45 45,879.97 45,875.45 45,876.48 376.6K
13:53 45,876.63 45,876.63 45,871.61 45,871.61 361.5K
13:54 45,872.57 45,872.98 45,866.06 45,867.64 412.6K
13:55 45,867.83 45,874.52 45,866.71 45,874.40 371.1K
13:56 45,874.45 45,874.55 45,868.73 45,874.55 330.2K
13:57 45,874.21 45,879.34 45,873.65 45,875.80 392.4K
13:58 45,874.65 45,878.16 45,874.40 45,876.69 342.0K
13:59 45,878.18 45,878.18 45,868.33 45,868.36 424.1K
14:00 45,866.93 45,868.37 45,858.17 45,858.63 936.7K
14:01 45,858.93 45,862.34 45,858.84 45,861.05 430.0K
14:02 45,861.91 45,862.29 45,857.17 45,857.17 442.3K
14:03 45,857.42 45,858.16 45,848.20 45,853.97 430.5K
14:04 45,854.26 45,856.44 45,853.44 45,854.06 409.2K
14:05 45,854.81 45,856.63 45,852.03 45,854.19 661.1K
14:06 45,853.69 45,853.69 45,841.74 45,844.85 498.5K
14:07 45,844.64 45,845.05 45,833.73 45,833.73 676.8K
14:08 45,833.16 45,835.49 45,830.78 45,831.49 645.8K
14:09 45,832.12 45,832.96 45,824.31 45,824.31 480.5K
14:10 45,823.89 45,824.33 45,818.27 45,821.99 470.2K
14:11 45,822.14 45,827.78 45,822.14 45,827.16 399.9K
14:12 45,826.64 45,826.64 45,816.26 45,817.25 465.4K
14:13 45,818.29 45,828.32 45,817.71 45,821.15 593.7K
14:14 45,821.43 45,822.19 45,819.87 45,820.75 421.7K
14:15 45,820.36 45,821.70 45,816.59 45,816.59 516.4K
14:16 45,817.60 45,817.63 45,811.69 45,812.25 472.8K
14:17 45,814.49 45,829.17 45,813.29 45,828.59 403.7K
14:18 45,830.37 45,832.99 45,827.48 45,827.48 450.6K
14:19 45,828.03 45,833.04 45,828.03 45,832.04 562.2K
14:20 45,832.22 45,833.14 45,829.61 45,829.68 422.8K
14:21 45,826.55 45,827.71 45,822.32 45,827.67 647.7K
14:22 45,826.89 45,831.78 45,826.35 45,831.78 526.7K
14:23 45,831.23 45,847.67 45,831.23 45,847.67 565.7K
14:24 45,848.80 45,851.60 45,847.85 45,851.60 429.0K
14:25 45,852.12 45,862.87 45,851.42 45,861.23 375.4K
14:26 45,860.49 45,860.49 45,855.13 45,857.23 460.4K
14:27 45,855.80 45,857.57 45,846.58 45,846.58 437.5K
14:28 45,847.31 45,851.42 45,837.30 45,837.53 476.8K
14:29 45,838.28 45,840.01 45,835.75 45,838.93 420.5K
14:30 45,838.31 45,838.71 45,829.62 45,829.62 564.7K
14:31 45,829.92 45,835.66 45,829.92 45,835.59 418.9K
14:32 45,833.85 45,844.63 45,832.31 45,843.68 589.1K
14:33 45,843.54 45,845.04 45,842.53 45,843.99 569.7K
14:34 45,842.64 45,842.64 45,833.19 45,836.01 479.8K
14:35 45,835.27 45,837.61 45,832.41 45,832.41 418.1K
14:36 45,831.05 45,833.62 45,824.40 45,828.25 345.0K
14:37 45,829.07 45,831.64 45,829.07 45,829.54 376.5K
14:38 45,829.59 45,836.90 45,829.59 45,836.90 540.7K
14:39 45,836.89 45,839.68 45,834.63 45,834.82 549.4K
14:40 45,835.72 45,844.19 45,835.72 45,843.36 539.7K
14:41 45,843.10 45,843.10 45,837.77 45,840.62 699.6K
14:42 45,840.48 45,844.94 45,839.90 45,840.95 704.8K
14:43 45,839.95 45,839.95 45,822.07 45,822.07 789.3K
14:44 45,823.06 45,831.04 45,823.06 45,825.99 805.3K
14:45 45,827.29 45,827.88 45,818.45 45,818.45 614.6K
14:46 45,817.35 45,817.35 45,803.17 45,803.17 541.2K
14:47 45,802.57 45,813.24 45,800.04 45,809.12 564.3K
14:48 45,810.08 45,828.38 45,810.08 45,828.38 587.1K
14:49 45,828.55 45,830.95 45,825.68 45,830.95 587.3K
14:50 45,831.78 45,848.59 45,831.78 45,847.75 506.3K
14:51 45,851.90 45,867.17 45,851.22 45,865.53 624.4K
14:52 45,864.04 45,875.48 45,864.04 45,874.82 611.7K
14:53 45,875.02 45,875.02 45,864.80 45,866.83 584.4K
14:54 45,866.07 45,868.35 45,862.28 45,868.03 456.0K
14:55 45,867.83 45,867.95 45,852.80 45,854.27 472.1K
14:56 45,855.08 45,857.75 45,855.08 45,856.29 541.1K
14:57 45,855.54 45,861.39 45,855.54 45,858.68 618.3K
14:58 45,858.38 45,861.16 45,856.65 45,859.18 792.4K
14:59 45,858.82 45,860.55 45,854.38 45,860.55 595.5K
15:00 45,860.55 45,863.60 45,854.93 45,858.36 623.9K
15:01 45,857.93 45,864.30 45,857.93 45,864.30 488.2K
15:02 45,865.57 45,866.24 45,858.41 45,858.47 506.2K
15:03 45,859.02 45,859.49 45,849.84 45,849.84 531.2K
15:04 45,850.37 45,850.63 45,835.10 45,837.52 527.8K
15:05 45,837.10 45,837.42 45,829.32 45,833.93 668.4K
15:06 45,835.13 45,841.75 45,833.25 45,839.68 508.9K
15:07 45,838.80 45,845.71 45,838.14 45,840.41 629.6K
15:08 45,840.85 45,849.45 45,840.54 45,846.90 471.9K
15:09 45,844.96 45,848.79 45,840.63 45,848.79 614.1K
15:10 45,848.38 45,855.07 45,846.66 45,854.49 652.8K
15:11 45,854.72 45,859.50 45,850.86 45,858.87 749.3K
15:12 45,858.70 45,869.79 45,858.70 45,869.44 649.2K
15:13 45,868.95 45,868.95 45,859.66 45,864.82 615.9K
15:14 45,864.54 45,866.12 45,858.99 45,858.99 531.1K
15:15 45,858.86 45,858.86 45,845.17 45,846.82 604.7K
15:16 45,847.23 45,852.01 45,845.72 45,852.01 728.7K
15:17 45,851.79 45,855.96 45,851.60 45,855.77 617.3K
15:18 45,855.21 45,859.66 45,855.07 45,859.28 552.4K
15:19 45,859.65 45,868.15 45,859.65 45,866.47 617.8K
15:20 45,869.14 45,872.75 45,867.28 45,871.04 653.8K
15:21 45,870.12 45,871.25 45,865.10 45,867.69 614.5K
15:22 45,868.98 45,876.59 45,868.98 45,876.59 706.0K
15:23 45,877.35 45,877.60 45,870.34 45,870.34 809.2K
15:24 45,867.03 45,867.03 45,860.27 45,861.76 620.7K
15:25 45,862.05 45,867.54 45,860.58 45,867.54 615.8K
15:26 45,867.67 45,873.21 45,867.67 45,873.21 670.2K
15:27 45,873.70 45,876.82 45,870.38 45,876.82 646.6K
15:28 45,875.85 45,877.27 45,871.32 45,873.50 1,762.0K
15:29 45,873.29 45,873.29 45,869.58 45,869.58 593.3K
15:30 45,868.78 45,868.78 45,849.21 45,856.48 793.8K
15:31 45,854.97 45,860.85 45,851.45 45,856.35 749.5K
15:32 45,855.76 45,863.29 45,855.24 45,856.36 972.6K
15:33 45,855.53 45,858.32 45,851.65 45,857.48 791.9K
15:34 45,856.32 45,860.76 45,853.52 45,860.76 845.4K
15:35 45,862.04 45,867.08 45,854.55 45,854.55 825.2K
15:36 45,853.91 45,854.35 45,843.00 45,843.06 714.1K
15:37 45,842.35 45,847.87 45,842.27 45,847.77 826.3K
15:38 45,847.95 45,851.25 45,846.51 45,850.76 713.7K
15:39 45,850.75 45,850.75 45,836.78 45,839.38 779.5K
15:40 45,838.42 45,846.06 45,836.80 45,846.06 979.1K
15:41 45,853.09 45,866.60 45,853.06 45,866.32 928.3K
15:42 45,865.77 45,868.53 45,864.42 45,867.63 741.6K
15:43 45,866.88 45,866.88 45,853.55 45,853.55 854.9K
15:44 45,854.02 45,861.30 45,854.02 45,855.63 1,325.3K
15:45 45,857.95 45,871.86 45,857.95 45,871.12 1,110.8K
15:46 45,870.92 45,886.09 45,870.92 45,886.09 1,181.6K
15:47 45,886.39 45,892.52 45,886.39 45,888.86 970.0K
15:48 45,889.12 45,891.39 45,882.21 45,882.72 1,072.5K
15:49 45,883.06 45,891.39 45,881.61 45,891.39 1,114.0K
15:50 45,885.70 45,891.32 45,862.99 45,868.99 1,938.7K
15:51 45,868.00 45,868.00 45,843.40 45,847.67 1,627.7K
15:52 45,850.12 45,863.49 45,848.87 45,863.49 1,317.2K
15:53 45,862.26 45,866.41 45,859.64 45,862.75 2,022.8K
15:54 45,861.33 45,869.55 45,859.22 45,868.25 1,992.4K
15:55 45,862.16 45,877.52 45,853.64 45,877.52 3,497.1K
15:56 45,878.58 45,885.82 45,876.88 45,883.96 2,627.5K
15:57 45,880.93 45,887.51 45,875.89 45,887.51 3,457.9K
15:58 45,883.94 45,888.51 45,882.29 45,888.51 4,109.7K
15:59 45,886.49 45,896.36 45,876.57 45,883.45 65,349.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available