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 45,949.06 45,949.06 45,898.56 45,931.66 14,912.2K
09:31 45,936.54 45,967.11 45,887.20 45,887.20 3,009.5K
09:32 45,887.79 45,923.43 45,887.79 45,915.58 2,241.5K
09:33 45,907.54 45,944.22 45,907.54 45,931.11 2,070.1K
09:34 45,937.38 45,964.38 45,936.97 45,938.55 2,153.7K
09:35 45,934.43 45,935.95 45,913.67 45,914.68 1,831.5K
09:36 45,910.51 45,916.25 45,905.11 45,915.75 1,839.0K
09:37 45,918.19 45,924.09 45,896.79 45,896.79 1,480.9K
09:38 45,895.78 45,895.78 45,873.97 45,875.09 1,810.5K
09:39 45,872.90 45,880.52 45,865.29 45,875.79 1,633.3K
09:40 45,872.11 45,872.11 45,843.15 45,843.15 1,772.9K
09:41 45,843.58 45,845.05 45,833.75 45,839.28 1,350.4K
09:42 45,834.58 45,834.95 45,803.80 45,803.80 1,744.0K
09:43 45,797.16 45,818.93 45,790.32 45,812.44 1,763.8K
09:44 45,808.79 45,808.79 45,780.79 45,801.10 1,830.1K
09:45 45,788.04 45,813.18 45,771.19 45,812.52 2,154.5K
09:46 45,814.54 45,828.03 45,814.36 45,819.36 1,923.2K
09:47 45,819.62 45,819.62 45,803.07 45,809.32 2,082.3K
09:48 45,809.21 45,831.68 45,806.07 45,831.68 1,573.7K
09:49 45,832.09 45,848.92 45,832.09 45,844.68 1,610.0K
09:50 45,844.22 45,844.22 45,797.42 45,800.90 1,569.4K
09:51 45,780.21 45,788.03 45,767.34 45,767.34 2,408.1K
09:52 45,767.44 45,771.40 45,750.53 45,751.68 1,436.8K
09:53 45,748.51 45,765.57 45,743.86 45,760.17 1,230.3K
09:54 45,762.80 45,768.68 45,760.09 45,764.97 1,317.6K
09:55 45,767.01 45,772.01 45,758.69 45,758.69 1,378.1K
09:56 45,756.07 45,777.43 45,756.07 45,771.96 1,845.0K
09:57 45,772.41 45,778.21 45,764.59 45,766.49 1,783.8K
09:58 45,765.72 45,765.72 45,753.87 45,753.87 1,705.5K
09:59 45,754.15 45,765.47 45,747.54 45,765.47 1,576.7K
10:00 45,761.57 45,764.19 45,727.76 45,736.56 1,884.9K
10:01 45,725.63 45,731.81 45,713.94 45,713.94 1,580.4K
10:02 45,715.09 45,717.25 45,697.54 45,697.54 1,315.3K
10:03 45,694.22 45,702.99 45,689.82 45,701.56 1,372.6K
10:04 45,705.48 45,708.12 45,695.58 45,696.86 1,235.0K
10:05 45,699.64 45,709.42 45,694.48 45,706.66 1,300.5K
10:06 45,703.12 45,707.86 45,697.39 45,697.39 1,166.3K
10:07 45,694.78 45,699.45 45,673.60 45,696.12 1,035.1K
10:08 45,692.70 45,697.37 45,687.73 45,692.41 1,333.1K
10:09 45,686.53 45,692.91 45,678.95 45,678.95 1,391.6K
10:10 45,678.77 45,679.21 45,667.47 45,674.07 1,433.6K
10:11 45,679.37 45,688.79 45,679.37 45,683.16 1,317.6K
10:12 45,682.71 45,691.15 45,680.58 45,690.29 1,279.0K
10:13 45,691.07 45,706.51 45,691.07 45,701.61 1,164.0K
10:14 45,697.96 45,707.34 45,695.92 45,706.25 1,468.0K
10:15 45,706.73 45,737.38 45,705.85 45,737.38 1,397.5K
10:16 45,737.26 45,759.02 45,737.26 45,743.92 1,168.1K
10:17 45,744.80 45,757.91 45,744.80 45,756.57 948.6K
10:18 45,755.49 45,755.86 45,740.79 45,751.98 1,084.0K
10:19 45,751.81 45,751.81 45,744.50 45,747.29 1,422.0K
10:20 45,747.88 45,747.88 45,725.33 45,742.84 1,109.3K
10:21 45,741.90 45,753.81 45,741.90 45,753.81 896.4K
10:22 45,750.45 45,766.63 45,750.13 45,765.32 901.7K
10:23 45,765.76 45,775.95 45,765.76 45,769.02 949.8K
10:24 45,767.33 45,778.49 45,765.86 45,768.14 857.4K
10:25 45,765.86 45,765.86 45,744.12 45,744.12 811.6K
10:26 45,743.09 45,743.09 45,713.51 45,715.93 1,352.3K
10:27 45,716.95 45,716.95 45,709.79 45,715.63 885.7K
10:28 45,717.46 45,726.15 45,717.25 45,722.46 981.3K
10:29 45,722.01 45,723.18 45,716.13 45,721.52 971.5K
10:30 45,719.27 45,719.27 45,709.39 45,713.29 1,040.2K
10:31 45,711.20 45,720.13 45,709.56 45,712.89 919.1K
10:32 45,713.12 45,713.12 45,681.86 45,681.86 1,094.4K
10:33 45,685.15 45,689.89 45,675.60 45,680.95 1,226.3K
10:34 45,681.20 45,683.04 45,674.64 45,681.55 1,168.5K
10:35 45,682.33 45,698.36 45,678.91 45,698.36 919.6K
10:36 45,697.79 45,715.92 45,697.64 45,715.92 865.6K
10:37 45,716.07 45,730.99 45,714.58 45,723.45 1,086.4K
10:38 45,724.99 45,725.20 45,711.96 45,718.09 934.6K
10:39 45,721.14 45,728.17 45,721.14 45,725.15 728.4K
10:40 45,727.22 45,734.03 45,722.92 45,730.76 652.7K
10:41 45,731.75 45,731.75 45,716.13 45,716.13 656.3K
10:42 45,715.81 45,721.01 45,713.90 45,717.46 720.0K
10:43 45,714.48 45,714.48 45,702.96 45,702.96 696.6K
10:44 45,705.49 45,716.13 45,705.49 45,712.85 731.8K
10:45 45,714.12 45,727.66 45,711.61 45,724.87 1,225.5K
10:46 45,725.44 45,731.01 45,721.60 45,722.58 786.1K
10:47 45,724.15 45,733.44 45,720.62 45,733.44 701.1K
10:48 45,733.48 45,733.48 45,719.05 45,723.93 796.1K
10:49 45,723.08 45,723.08 45,714.96 45,714.96 737.5K
10:50 45,713.70 45,717.99 45,707.23 45,709.32 728.8K
10:51 45,713.21 45,725.72 45,713.21 45,717.14 736.0K
10:52 45,722.96 45,732.13 45,722.96 45,728.15 714.9K
10:53 45,728.16 45,739.52 45,725.94 45,738.29 687.2K
10:54 45,738.48 45,738.87 45,730.11 45,730.11 771.3K
10:55 45,727.32 45,729.63 45,724.75 45,728.39 803.6K
10:56 45,729.08 45,732.20 45,724.63 45,730.33 840.7K
10:57 45,727.64 45,727.64 45,713.51 45,717.59 807.1K
10:58 45,716.19 45,721.89 45,711.57 45,721.86 748.4K
10:59 45,719.73 45,724.49 45,715.25 45,718.78 816.8K
11:00 45,722.13 45,722.13 45,703.33 45,706.85 750.6K
11:01 45,707.04 45,707.04 45,697.90 45,705.97 706.0K
11:02 45,705.08 45,705.70 45,689.14 45,689.14 737.8K
11:03 45,689.85 45,696.97 45,686.62 45,696.97 853.0K
11:04 45,697.16 45,698.64 45,695.34 45,697.96 659.0K
11:05 45,699.62 45,704.38 45,697.19 45,701.98 1,034.1K
11:06 45,701.07 45,721.43 45,700.99 45,721.43 727.7K
11:07 45,720.56 45,736.86 45,720.56 45,735.84 749.1K
11:08 45,735.09 45,744.38 45,734.88 45,741.22 958.1K
11:09 45,742.43 45,752.69 45,742.43 45,752.69 719.7K
11:10 45,752.64 45,761.98 45,752.64 45,759.53 1,056.7K
11:11 45,759.55 45,761.79 45,753.47 45,755.09 1,030.8K
11:12 45,754.03 45,755.35 45,730.00 45,730.00 1,023.5K
11:13 45,729.22 45,733.67 45,726.34 45,730.92 710.1K
11:14 45,730.47 45,734.16 45,728.22 45,728.74 700.4K
11:15 45,730.30 45,731.30 45,712.22 45,713.69 772.8K
11:16 45,714.46 45,715.52 45,709.96 45,714.60 784.0K
11:17 45,716.17 45,716.17 45,710.57 45,710.77 693.5K
11:18 45,711.93 45,712.26 45,703.51 45,705.63 711.4K
11:19 45,704.27 45,713.41 45,699.82 45,712.70 1,011.0K
11:20 45,711.50 45,714.75 45,704.18 45,714.75 920.4K
11:21 45,714.84 45,727.38 45,711.73 45,724.13 773.3K
11:22 45,723.09 45,730.90 45,720.54 45,730.90 868.6K
11:23 45,730.87 45,730.87 45,718.83 45,719.47 838.2K
11:24 45,717.40 45,717.70 45,713.22 45,714.10 1,052.5K
11:25 45,714.42 45,719.32 45,713.51 45,719.32 704.1K
11:26 45,720.00 45,725.49 45,720.00 45,722.00 844.0K
11:27 45,721.77 45,723.79 45,718.21 45,719.49 704.5K
11:28 45,721.25 45,721.25 45,718.14 45,718.35 577.5K
11:29 45,718.32 45,722.00 45,706.65 45,707.78 646.5K
11:30 45,709.57 45,710.20 45,699.02 45,700.56 665.1K
11:31 45,701.62 45,707.83 45,699.52 45,707.09 547.5K
11:32 45,706.97 45,707.53 45,699.97 45,700.16 1,301.5K
11:33 45,699.61 45,703.11 45,693.67 45,703.11 617.2K
11:34 45,701.25 45,708.14 45,700.14 45,703.80 572.8K
11:35 45,702.74 45,708.92 45,702.74 45,702.96 526.6K
11:36 45,702.07 45,712.54 45,701.81 45,710.41 532.0K
11:37 45,711.22 45,711.22 45,701.86 45,703.61 797.6K
11:38 45,703.40 45,717.26 45,703.40 45,716.07 755.0K
11:39 45,715.40 45,721.17 45,711.83 45,715.93 537.2K
11:40 45,713.08 45,722.90 45,713.08 45,715.91 992.6K
11:41 45,716.25 45,716.25 45,703.16 45,703.37 677.2K
11:42 45,703.53 45,703.53 45,692.10 45,692.52 712.4K
11:43 45,693.42 45,696.47 45,684.12 45,696.47 776.9K
11:44 45,696.19 45,707.13 45,696.19 45,706.59 845.9K
11:45 45,707.42 45,724.10 45,706.55 45,724.10 617.8K
11:46 45,720.52 45,723.04 45,716.74 45,717.58 684.2K
11:47 45,717.69 45,724.25 45,717.66 45,722.22 523.4K
11:48 45,721.27 45,723.07 45,714.62 45,715.03 601.1K
11:49 45,715.03 45,721.49 45,715.03 45,720.17 662.4K
11:50 45,720.42 45,725.81 45,719.04 45,721.18 729.9K
11:51 45,719.31 45,740.24 45,719.31 45,740.24 874.1K
11:52 45,740.82 45,749.29 45,739.16 45,748.53 897.7K
11:53 45,747.56 45,756.91 45,745.87 45,756.91 633.1K
11:54 45,759.09 45,759.91 45,755.67 45,755.93 674.3K
11:55 45,753.55 45,765.56 45,752.85 45,765.56 700.2K
11:56 45,766.57 45,771.60 45,765.93 45,766.18 661.2K
11:57 45,766.66 45,770.26 45,765.61 45,769.47 894.6K
11:58 45,768.64 45,768.64 45,759.86 45,760.88 851.3K
11:59 45,762.14 45,767.55 45,762.14 45,767.50 625.8K
12:00 45,767.76 45,768.47 45,759.89 45,765.58 1,015.7K
12:01 45,765.69 45,770.60 45,762.59 45,766.60 775.8K
12:02 45,767.79 45,768.01 45,762.21 45,762.21 751.2K
12:03 45,760.41 45,765.13 45,760.20 45,760.20 1,520.2K
12:04 45,760.92 45,771.68 45,759.18 45,771.06 877.2K
12:05 45,771.89 45,775.10 45,767.59 45,768.24 1,421.3K
12:06 45,769.12 45,773.46 45,768.99 45,773.46 658.5K
12:07 45,773.11 45,779.14 45,771.11 45,776.82 632.0K
12:08 45,778.12 45,784.95 45,778.12 45,783.46 1,219.5K
12:09 45,783.28 45,785.04 45,780.06 45,780.65 821.7K
12:10 45,780.61 45,783.38 45,777.27 45,778.12 553.1K
12:11 45,779.01 45,780.50 45,766.58 45,773.57 581.1K
12:12 45,773.56 45,774.90 45,771.19 45,771.87 590.8K
12:13 45,771.88 45,771.88 45,760.21 45,763.79 711.5K
12:14 45,763.47 45,763.84 45,749.12 45,749.90 547.2K
12:15 45,749.47 45,758.73 45,749.47 45,758.25 526.6K
12:16 45,757.92 45,768.64 45,757.92 45,768.64 749.0K
12:17 45,768.50 45,781.16 45,766.53 45,779.35 567.6K
12:18 45,780.59 45,786.94 45,780.59 45,783.05 655.7K
12:19 45,782.55 45,783.45 45,778.39 45,779.24 527.4K
12:20 45,779.68 45,782.85 45,777.02 45,782.85 529.4K
12:21 45,782.01 45,790.75 45,780.07 45,789.38 606.8K
12:22 45,788.01 45,789.69 45,779.33 45,784.04 568.7K
12:23 45,786.21 45,791.18 45,786.21 45,789.05 458.4K
12:24 45,789.62 45,789.62 45,784.45 45,784.45 507.6K
12:25 45,784.28 45,784.28 45,771.24 45,771.24 540.9K
12:26 45,771.35 45,793.56 45,771.35 45,792.08 453.2K
12:27 45,789.27 45,789.27 45,780.64 45,783.20 510.3K
12:28 45,781.42 45,782.80 45,778.49 45,782.80 401.2K
12:29 45,782.39 45,782.39 45,771.92 45,772.39 475.0K
12:30 45,772.28 45,775.65 45,769.17 45,771.08 593.5K
12:31 45,771.81 45,773.66 45,766.06 45,766.82 468.2K
12:32 45,765.94 45,767.55 45,764.61 45,765.43 361.6K
12:33 45,765.79 45,771.24 45,764.45 45,770.21 300.5K
12:34 45,769.37 45,776.43 45,769.37 45,772.80 484.2K
12:35 45,772.64 45,773.35 45,755.72 45,755.72 684.9K
12:36 45,755.57 45,759.72 45,752.38 45,758.34 462.3K
12:37 45,759.09 45,770.41 45,758.69 45,770.33 409.2K
12:38 45,769.34 45,782.88 45,769.34 45,782.88 452.2K
12:39 45,782.71 45,783.26 45,779.17 45,779.17 400.2K
12:40 45,779.81 45,780.61 45,776.37 45,776.84 450.2K
12:41 45,777.45 45,777.45 45,763.55 45,764.22 495.7K
12:42 45,763.08 45,763.98 45,757.81 45,758.03 402.4K
12:43 45,757.75 45,762.27 45,757.75 45,759.75 443.4K
12:44 45,758.34 45,766.14 45,758.34 45,762.97 453.3K
12:45 45,762.76 45,769.82 45,760.20 45,767.51 492.3K
12:46 45,768.02 45,774.08 45,768.02 45,769.64 593.2K
12:47 45,769.77 45,778.31 45,767.26 45,776.24 579.7K
12:48 45,776.98 45,777.09 45,772.38 45,772.38 397.1K
12:49 45,772.35 45,775.78 45,771.74 45,772.29 521.2K
12:50 45,771.89 45,778.50 45,770.50 45,776.50 454.3K
12:51 45,776.36 45,785.36 45,774.82 45,781.76 464.5K
12:52 45,781.88 45,786.90 45,781.88 45,785.37 472.7K
12:53 45,785.14 45,791.37 45,785.14 45,791.37 562.5K
12:54 45,791.66 45,795.96 45,790.73 45,795.96 503.6K
12:55 45,794.66 45,794.66 45,787.61 45,788.30 587.4K
12:56 45,787.96 45,788.77 45,762.73 45,769.09 1,338.1K
12:57 45,768.06 45,776.44 45,768.06 45,775.71 586.5K
12:58 45,775.09 45,780.03 45,771.83 45,780.03 437.6K
12:59 45,779.65 45,780.69 45,772.99 45,774.94 720.8K
13:00 45,769.03 45,790.41 45,769.03 45,789.84 626.9K
13:01 45,790.90 45,796.08 45,789.91 45,796.08 496.3K
13:02 45,797.30 45,800.97 45,790.60 45,790.60 560.2K
13:03 45,790.45 45,791.09 45,782.04 45,782.04 453.2K
13:04 45,782.29 45,786.97 45,779.10 45,780.16 472.9K
13:05 45,780.02 45,780.02 45,773.55 45,775.94 449.9K
13:06 45,775.95 45,786.46 45,775.95 45,785.78 467.2K
13:07 45,784.61 45,785.23 45,780.93 45,781.51 596.5K
13:08 45,782.22 45,782.22 45,774.22 45,777.39 1,518.9K
13:09 45,777.88 45,778.93 45,774.05 45,775.56 559.4K
13:10 45,775.67 45,775.67 45,767.35 45,767.35 535.9K
13:11 45,767.34 45,767.57 45,754.85 45,755.16 592.0K
13:12 45,755.53 45,762.05 45,755.10 45,755.52 662.0K
13:13 45,755.66 45,756.98 45,752.44 45,752.44 425.5K
13:14 45,753.16 45,761.90 45,752.52 45,753.18 456.5K
13:15 45,753.46 45,754.55 45,749.85 45,749.89 615.8K
13:16 45,748.99 45,749.54 45,744.94 45,749.52 445.8K
13:17 45,749.04 45,752.70 45,747.92 45,752.70 383.5K
13:18 45,754.10 45,762.17 45,753.18 45,757.15 511.5K
13:19 45,757.31 45,761.86 45,755.70 45,761.86 653.2K
13:20 45,763.02 45,763.86 45,758.53 45,763.12 386.3K
13:21 45,761.65 45,762.96 45,759.03 45,762.18 315.3K
13:22 45,762.08 45,769.18 45,759.03 45,768.11 491.4K
13:23 45,768.56 45,769.34 45,764.07 45,764.07 407.7K
13:24 45,765.98 45,766.80 45,762.01 45,763.62 866.6K
13:25 45,763.47 45,767.22 45,763.25 45,767.22 373.8K
13:26 45,767.06 45,769.90 45,765.05 45,769.90 525.3K
13:27 45,768.49 45,777.54 45,768.29 45,777.12 551.4K
13:28 45,778.06 45,778.91 45,773.27 45,773.75 443.5K
13:29 45,773.63 45,773.63 45,763.77 45,764.91 448.2K
13:30 45,764.89 45,767.11 45,761.21 45,761.21 515.9K
13:31 45,759.25 45,773.01 45,758.24 45,773.01 479.3K
13:32 45,772.34 45,772.86 45,768.25 45,772.28 534.6K
13:33 45,773.00 45,774.58 45,770.66 45,772.90 434.3K
13:34 45,773.24 45,781.74 45,770.63 45,781.53 432.4K
13:35 45,781.74 45,790.50 45,781.74 45,783.75 784.5K
13:36 45,785.50 45,786.60 45,781.85 45,783.94 696.9K
13:37 45,783.15 45,783.15 45,772.96 45,776.32 812.8K
13:38 45,776.40 45,785.44 45,776.40 45,785.37 465.4K
13:39 45,785.34 45,790.91 45,785.34 45,787.78 523.4K
13:40 45,788.73 45,789.55 45,776.60 45,776.60 500.6K
13:41 45,776.93 45,776.93 45,768.75 45,771.16 514.5K
13:42 45,771.45 45,771.45 45,760.22 45,760.44 452.3K
13:43 45,760.98 45,760.98 45,756.85 45,758.91 526.1K
13:44 45,761.55 45,762.68 45,758.14 45,758.14 572.4K
13:45 45,758.78 45,770.41 45,754.62 45,770.41 606.5K
13:46 45,769.64 45,769.64 45,761.16 45,766.29 438.2K
13:47 45,764.45 45,766.78 45,760.91 45,766.26 395.2K
13:48 45,766.87 45,769.34 45,765.35 45,769.34 509.0K
13:49 45,768.55 45,771.20 45,767.26 45,768.34 497.0K
13:50 45,769.13 45,769.76 45,759.72 45,760.39 558.5K
13:51 45,761.00 45,764.70 45,759.89 45,763.73 519.0K
13:52 45,763.88 45,768.63 45,760.53 45,768.63 674.4K
13:53 45,769.52 45,777.30 45,769.11 45,775.18 564.8K
13:54 45,775.56 45,777.70 45,773.43 45,776.23 519.2K
13:55 45,775.93 45,782.16 45,775.93 45,781.88 524.6K
13:56 45,781.51 45,782.48 45,777.26 45,781.08 437.8K
13:57 45,781.15 45,785.58 45,781.15 45,784.28 493.5K
13:58 45,783.96 45,788.36 45,783.37 45,787.88 809.3K
13:59 45,788.08 45,788.08 45,774.85 45,775.46 500.4K
14:00 45,774.71 45,774.71 45,761.37 45,764.58 599.5K
14:01 45,763.16 45,779.74 45,762.98 45,778.03 611.0K
14:02 45,776.64 45,779.34 45,772.94 45,779.34 579.1K
14:03 45,779.25 45,781.65 45,778.63 45,780.54 415.3K
14:04 45,780.74 45,782.60 45,778.69 45,782.23 457.6K
14:05 45,783.82 45,784.34 45,776.50 45,777.53 577.9K
14:06 45,778.48 45,791.69 45,778.48 45,791.69 691.2K
14:07 45,791.87 45,799.16 45,791.54 45,794.14 542.1K
14:08 45,793.37 45,794.33 45,786.68 45,787.86 447.5K
14:09 45,787.54 45,788.81 45,784.73 45,785.64 638.8K
14:10 45,783.89 45,785.06 45,779.41 45,780.25 479.1K
14:11 45,780.63 45,780.63 45,774.40 45,777.04 558.5K
14:12 45,776.45 45,776.45 45,766.14 45,767.84 574.5K
14:13 45,767.68 45,774.26 45,767.68 45,773.30 659.0K
14:14 45,773.69 45,773.69 45,763.53 45,764.77 589.3K
14:15 45,763.92 45,770.42 45,763.53 45,768.57 551.8K
14:16 45,768.60 45,774.92 45,767.67 45,770.66 615.1K
14:17 45,769.68 45,770.89 45,763.00 45,764.38 453.1K
14:18 45,765.10 45,767.31 45,760.54 45,760.54 572.8K
14:19 45,760.36 45,762.77 45,757.04 45,758.54 521.3K
14:20 45,758.07 45,758.11 45,745.81 45,749.69 631.2K
14:21 45,749.83 45,756.73 45,748.21 45,750.38 768.7K
14:22 45,750.93 45,768.48 45,750.59 45,768.08 592.5K
14:23 45,768.49 45,771.09 45,765.99 45,767.19 457.0K
14:24 45,767.45 45,769.00 45,763.78 45,764.65 432.1K
14:25 45,764.57 45,769.04 45,764.57 45,766.69 565.4K
14:26 45,766.67 45,772.83 45,766.67 45,772.83 419.4K
14:27 45,772.66 45,772.66 45,759.99 45,759.99 394.8K
14:28 45,760.31 45,763.31 45,759.34 45,762.43 626.7K
14:29 45,762.38 45,768.07 45,762.38 45,768.07 1,501.6K
14:30 45,768.49 45,770.66 45,765.45 45,769.31 610.5K
14:31 45,771.70 45,778.03 45,771.70 45,775.17 573.9K
14:32 45,776.05 45,780.81 45,775.55 45,780.31 575.2K
14:33 45,780.52 45,781.27 45,778.65 45,781.20 549.9K
14:34 45,780.05 45,780.65 45,777.94 45,777.94 462.1K
14:35 45,778.03 45,779.34 45,769.00 45,770.94 488.7K
14:36 45,771.66 45,776.16 45,769.79 45,772.50 534.8K
14:37 45,772.42 45,776.10 45,772.42 45,774.44 503.9K
14:38 45,773.68 45,774.33 45,767.82 45,769.94 458.1K
14:39 45,771.80 45,771.80 45,766.46 45,767.57 568.0K
14:40 45,769.94 45,776.48 45,769.94 45,775.00 539.9K
14:41 45,774.96 45,780.41 45,774.50 45,779.53 494.4K
14:42 45,779.92 45,785.02 45,776.90 45,785.02 497.2K
14:43 45,785.27 45,788.41 45,784.20 45,787.55 532.6K
14:44 45,788.19 45,788.51 45,783.36 45,784.92 502.4K
14:45 45,785.38 45,790.74 45,785.38 45,788.40 622.2K
14:46 45,787.69 45,787.69 45,781.77 45,781.77 500.1K
14:47 45,781.22 45,786.55 45,780.98 45,786.55 527.3K
14:48 45,785.88 45,791.02 45,785.14 45,790.66 541.5K
14:49 45,791.28 45,799.43 45,791.28 45,799.43 608.3K
14:50 45,799.24 45,813.65 45,798.86 45,806.46 709.3K
14:51 45,806.55 45,811.95 45,803.13 45,811.95 561.0K
14:52 45,811.70 45,817.31 45,811.01 45,815.41 648.1K
14:53 45,817.25 45,817.25 45,813.50 45,813.81 527.7K
14:54 45,813.54 45,818.00 45,813.54 45,816.08 629.5K
14:55 45,816.64 45,816.64 45,808.84 45,808.96 477.9K
14:56 45,807.99 45,810.84 45,802.09 45,802.09 619.3K
14:57 45,802.52 45,803.24 45,801.13 45,803.24 631.7K
14:58 45,804.13 45,805.83 45,798.89 45,805.04 619.1K
14:59 45,805.08 45,805.08 45,799.13 45,801.12 555.6K
15:00 45,800.91 45,800.91 45,795.36 45,798.91 735.4K
15:01 45,800.00 45,800.94 45,792.28 45,794.96 726.6K
15:02 45,794.58 45,795.43 45,786.18 45,786.18 646.7K
15:03 45,786.48 45,787.97 45,785.21 45,787.14 580.5K
15:04 45,787.18 45,788.15 45,782.39 45,783.37 538.9K
15:05 45,783.71 45,786.98 45,782.40 45,782.77 636.0K
15:06 45,783.24 45,786.73 45,777.96 45,778.84 631.8K
15:07 45,780.07 45,780.07 45,775.48 45,777.68 593.4K
15:08 45,778.17 45,778.27 45,773.05 45,773.41 520.9K
15:09 45,772.19 45,772.19 45,765.02 45,768.34 642.2K
15:10 45,771.57 45,776.01 45,768.55 45,770.41 765.2K
15:11 45,772.10 45,773.23 45,769.47 45,772.68 723.9K
15:12 45,773.04 45,779.84 45,772.80 45,779.57 973.5K
15:13 45,779.65 45,788.74 45,779.19 45,786.95 819.9K
15:14 45,787.69 45,795.39 45,786.86 45,795.39 668.7K
15:15 45,793.88 45,794.18 45,791.55 45,794.18 701.4K
15:16 45,794.59 45,796.63 45,790.38 45,792.95 800.4K
15:17 45,791.28 45,791.28 45,788.65 45,789.31 687.0K
15:18 45,788.59 45,789.20 45,784.68 45,784.68 640.1K
15:19 45,785.06 45,787.62 45,782.39 45,783.24 675.8K
15:20 45,781.45 45,787.54 45,780.33 45,787.54 683.4K
15:21 45,787.63 45,796.85 45,787.63 45,795.04 874.1K
15:22 45,795.17 45,795.17 45,784.09 45,786.92 762.5K
15:23 45,788.32 45,792.55 45,784.47 45,784.47 681.8K
15:24 45,781.77 45,781.77 45,773.03 45,773.89 739.6K
15:25 45,773.94 45,775.20 45,770.26 45,773.08 1,110.7K
15:26 45,773.05 45,774.57 45,760.24 45,760.24 814.4K
15:27 45,760.58 45,760.77 45,748.24 45,748.24 1,009.5K
15:28 45,748.98 45,754.59 45,748.66 45,753.06 898.7K
15:29 45,752.81 45,756.25 45,752.65 45,752.65 849.5K
15:30 45,756.18 45,757.88 45,746.24 45,746.24 931.0K
15:31 45,745.98 45,745.98 45,734.52 45,736.72 911.8K
15:32 45,737.44 45,744.96 45,737.44 45,739.03 1,003.1K
15:33 45,740.14 45,745.60 45,739.25 45,745.60 846.5K
15:34 45,745.94 45,745.94 45,732.84 45,732.84 963.2K
15:35 45,735.87 45,737.77 45,730.51 45,730.73 1,001.6K
15:36 45,730.23 45,732.41 45,723.62 45,725.31 839.0K
15:37 45,725.20 45,725.46 45,720.45 45,725.16 943.4K
15:38 45,723.94 45,757.87 45,723.94 45,754.10 1,244.8K
15:39 45,753.48 45,753.48 45,743.15 45,743.15 857.4K
15:40 45,743.52 45,751.36 45,743.52 45,751.36 1,428.5K
15:41 45,752.00 45,759.73 45,749.73 45,755.41 1,971.0K
15:42 45,756.11 45,758.35 45,750.23 45,758.35 1,735.4K
15:43 45,759.94 45,775.15 45,759.94 45,770.33 1,375.6K
15:44 45,770.24 45,773.90 45,764.57 45,772.00 1,233.9K
15:45 45,772.42 45,783.07 45,769.72 45,782.64 1,054.5K
15:46 45,783.01 45,791.32 45,782.21 45,791.32 941.4K
15:47 45,791.07 45,793.17 45,787.82 45,787.94 1,135.2K
15:48 45,787.06 45,787.10 45,772.92 45,774.18 970.9K
15:49 45,776.29 45,779.02 45,768.31 45,776.72 1,324.8K
15:50 45,777.48 45,795.85 45,777.48 45,788.61 3,436.2K
15:51 45,792.30 45,807.12 45,792.30 45,804.36 1,844.9K
15:52 45,804.81 45,804.81 45,797.13 45,802.76 1,716.9K
15:53 45,798.70 45,804.29 45,792.84 45,796.18 2,040.4K
15:54 45,796.06 45,805.39 45,794.14 45,803.76 2,416.2K
15:55 45,803.79 45,803.79 45,787.04 45,799.28 4,129.8K
15:56 45,797.16 45,807.91 45,795.57 45,805.48 2,622.7K
15:57 45,800.20 45,800.20 45,762.56 45,764.57 3,444.9K
15:58 45,767.13 45,767.26 45,761.21 45,766.41 4,161.5K
15:59 45,767.82 45,767.82 45,748.01 45,757.90 95,338.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available