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 45,867.78 45,928.24 45,861.57 45,924.02 18,531.9K
09:31 45,925.34 45,950.78 45,913.44 45,936.17 3,108.1K
09:32 45,934.92 45,948.64 45,926.57 45,939.90 2,109.4K
09:33 45,945.42 45,955.96 45,926.42 45,926.42 2,924.4K
09:34 45,936.12 45,954.51 45,936.12 45,954.51 2,432.2K
09:35 45,959.15 45,989.87 45,953.07 45,989.87 3,221.4K
09:36 45,992.75 46,004.92 45,982.12 46,000.85 2,732.8K
09:37 46,002.42 46,012.00 45,991.52 46,012.00 2,242.2K
09:38 46,014.73 46,028.00 46,009.15 46,025.97 1,965.6K
09:39 46,026.41 46,045.66 46,020.53 46,045.59 2,039.4K
09:40 46,050.34 46,065.15 46,043.33 46,043.33 2,154.7K
09:41 46,045.12 46,050.08 46,028.63 46,028.63 1,739.1K
09:42 46,028.64 46,040.78 46,008.12 46,008.12 1,879.2K
09:43 46,008.48 46,014.23 45,995.70 45,995.70 1,776.3K
09:44 46,000.38 46,021.08 45,998.21 46,001.46 2,605.1K
09:45 45,983.01 46,011.29 45,972.21 46,011.29 2,203.7K
09:46 46,011.42 46,016.31 45,994.07 46,003.88 2,039.4K
09:47 46,006.28 46,023.75 45,994.60 46,020.48 2,020.5K
09:48 46,022.57 46,032.42 46,013.37 46,032.42 1,729.4K
09:49 46,033.63 46,036.37 46,021.40 46,021.40 1,784.2K
09:50 46,023.31 46,023.88 46,006.51 46,008.97 1,585.3K
09:51 46,008.10 46,030.47 46,008.10 46,030.47 1,572.1K
09:52 46,029.63 46,041.21 46,023.37 46,041.21 1,600.3K
09:53 46,041.18 46,052.14 46,041.04 46,052.14 1,378.5K
09:54 46,053.46 46,056.29 46,043.40 46,047.88 1,593.4K
09:55 46,036.73 46,040.66 46,026.18 46,029.16 1,695.5K
09:56 46,027.35 46,027.35 46,009.74 46,009.74 1,538.9K
09:57 46,012.02 46,022.43 46,007.90 46,017.97 1,455.7K
09:58 46,019.55 46,024.23 46,016.33 46,021.54 1,236.5K
09:59 46,022.60 46,029.16 46,018.10 46,028.97 1,630.2K
10:00 46,038.97 46,044.47 46,032.82 46,044.47 1,755.0K
10:01 46,045.44 46,065.59 46,045.44 46,061.14 1,648.8K
10:02 46,061.36 46,068.28 46,039.18 46,039.18 1,415.7K
10:03 46,043.69 46,056.24 46,033.08 46,036.96 1,379.8K
10:04 46,040.35 46,040.35 46,022.67 46,025.27 1,189.6K
10:05 46,025.23 46,027.92 46,010.92 46,010.95 1,663.6K
10:06 46,007.23 46,009.67 46,000.48 46,003.11 1,207.7K
10:07 46,000.09 46,024.74 46,000.09 46,024.74 968.2K
10:08 46,019.49 46,019.49 46,002.80 46,005.01 883.7K
10:09 46,004.82 46,006.19 46,000.45 46,003.22 949.5K
10:10 45,999.77 46,007.88 45,995.38 46,001.06 954.3K
10:11 46,002.00 46,002.89 45,993.36 45,995.79 1,148.5K
10:12 45,996.52 45,998.90 45,988.16 45,988.52 1,002.5K
10:13 45,987.38 45,999.17 45,983.84 45,984.74 1,120.9K
10:14 45,981.97 45,982.69 45,977.40 45,981.78 857.9K
10:15 45,980.84 45,989.77 45,976.20 45,980.30 951.7K
10:16 45,978.94 45,981.25 45,951.30 45,955.53 1,058.9K
10:17 45,954.48 45,965.50 45,954.48 45,962.71 927.9K
10:18 45,967.70 45,968.01 45,957.26 45,957.49 1,058.5K
10:19 45,958.85 45,979.30 45,958.85 45,979.30 923.5K
10:20 45,980.20 45,981.83 45,974.85 45,976.81 950.1K
10:21 45,974.31 45,980.95 45,971.05 45,972.26 1,726.6K
10:22 45,972.19 45,972.19 45,961.90 45,971.26 1,182.6K
10:23 45,971.97 45,975.41 45,969.06 45,972.86 1,352.9K
10:24 45,973.00 45,996.11 45,973.00 45,994.97 1,027.2K
10:25 45,994.57 46,007.10 45,994.57 46,006.21 1,004.8K
10:26 46,006.11 46,014.10 46,002.67 46,013.29 868.3K
10:27 46,014.58 46,022.68 46,011.94 46,022.36 1,132.8K
10:28 46,023.83 46,027.05 46,019.21 46,023.68 2,946.0K
10:29 46,023.94 46,028.35 46,015.15 46,018.29 1,341.5K
10:30 46,016.67 46,016.67 46,004.17 46,004.17 1,261.8K
10:31 46,004.39 46,006.54 46,002.97 46,005.22 902.5K
10:32 46,004.35 46,009.01 46,001.19 46,004.55 1,108.3K
10:33 46,004.18 46,005.29 45,999.93 46,003.75 792.5K
10:34 46,005.42 46,005.42 45,985.52 45,987.45 1,009.7K
10:35 45,988.46 45,995.20 45,985.63 45,988.84 832.7K
10:36 45,987.50 46,006.36 45,987.50 46,006.36 1,176.9K
10:37 46,005.25 46,022.85 46,005.25 46,022.85 990.1K
10:38 46,023.70 46,024.58 46,019.00 46,019.00 765.5K
10:39 46,017.29 46,024.27 46,017.29 46,024.27 796.7K
10:40 46,026.01 46,027.10 46,022.69 46,024.49 821.1K
10:41 46,024.34 46,033.00 46,023.54 46,029.05 932.3K
10:42 46,031.07 46,038.58 46,029.11 46,036.56 1,149.0K
10:43 46,034.18 46,040.23 46,033.44 46,036.26 1,239.8K
10:44 46,034.86 46,036.82 46,027.44 46,027.50 1,155.6K
10:45 46,028.45 46,035.25 46,027.21 46,034.45 1,275.6K
10:46 46,032.99 46,040.56 46,032.99 46,037.38 1,078.4K
10:47 46,036.61 46,043.90 46,034.27 46,043.90 1,002.9K
10:48 46,042.94 46,042.94 46,031.35 46,031.35 819.6K
10:49 46,029.30 46,035.31 46,029.30 46,034.29 696.0K
10:50 46,033.73 46,042.87 46,032.64 46,042.04 857.0K
10:51 46,042.88 46,043.71 46,037.15 46,043.54 866.4K
10:52 46,045.05 46,048.19 46,034.55 46,037.28 1,044.3K
10:53 46,037.12 46,037.12 46,031.32 46,036.47 1,321.7K
10:54 46,038.41 46,051.13 46,038.06 46,051.13 864.3K
10:55 46,050.30 46,078.41 46,049.37 46,078.41 978.2K
10:56 46,081.06 46,083.92 46,069.49 46,069.85 889.7K
10:57 46,068.76 46,070.27 46,060.10 46,061.67 685.0K
10:58 46,062.72 46,062.72 46,055.64 46,057.30 791.0K
10:59 46,059.40 46,062.04 46,052.87 46,057.75 1,028.6K
11:00 46,058.46 46,066.51 46,058.46 46,064.27 692.2K
11:01 46,062.59 46,062.59 46,051.44 46,058.56 889.3K
11:02 46,055.21 46,055.90 46,048.70 46,051.49 653.0K
11:03 46,052.32 46,059.38 46,051.65 46,057.08 605.5K
11:04 46,057.00 46,060.70 46,049.83 46,050.82 727.6K
11:05 46,048.53 46,052.00 46,042.03 46,042.33 679.3K
11:06 46,042.26 46,047.15 46,038.46 46,046.93 645.8K
11:07 46,045.92 46,067.09 46,045.92 46,065.19 663.6K
11:08 46,067.52 46,073.85 46,067.52 46,070.81 800.8K
11:09 46,070.39 46,071.17 46,057.05 46,064.13 690.8K
11:10 46,063.37 46,063.37 46,055.26 46,055.48 1,134.2K
11:11 46,059.46 46,065.18 46,057.92 46,062.35 656.0K
11:12 46,060.72 46,061.71 46,055.42 46,058.54 701.8K
11:13 46,058.60 46,070.43 46,057.88 46,069.46 675.9K
11:14 46,069.27 46,070.65 46,064.12 46,066.40 721.8K
11:15 46,064.80 46,068.05 46,063.27 46,067.63 899.5K
11:16 46,071.34 46,080.44 46,069.89 46,080.37 1,767.8K
11:17 46,079.21 46,080.74 46,076.37 46,079.51 991.1K
11:18 46,080.32 46,081.77 46,069.61 46,069.61 1,079.5K
11:19 46,071.67 46,073.58 46,066.17 46,066.39 686.9K
11:20 46,065.19 46,070.37 46,063.80 46,064.70 753.0K
11:21 46,061.82 46,061.82 46,058.53 46,061.26 803.7K
11:22 46,060.26 46,061.06 46,051.99 46,056.57 727.8K
11:23 46,056.55 46,064.09 46,056.55 46,058.39 806.7K
11:24 46,058.49 46,062.73 46,056.56 46,062.73 868.4K
11:25 46,061.84 46,067.73 46,061.84 46,067.15 754.4K
11:26 46,068.35 46,072.98 46,068.03 46,069.03 893.0K
11:27 46,071.31 46,073.09 46,064.50 46,064.50 665.2K
11:28 46,063.60 46,063.91 46,053.23 46,053.23 731.7K
11:29 46,052.45 46,052.83 46,048.42 46,051.52 749.9K
11:30 46,047.84 46,057.34 46,047.84 46,057.13 702.1K
11:31 46,058.22 46,058.22 46,050.90 46,053.21 676.0K
11:32 46,052.74 46,052.74 46,048.42 46,050.17 668.5K
11:33 46,053.12 46,063.60 46,053.12 46,062.32 485.8K
11:34 46,062.28 46,071.79 46,062.01 46,069.53 593.0K
11:35 46,070.10 46,070.45 46,063.97 46,068.24 599.1K
11:36 46,068.32 46,073.77 46,066.67 46,067.37 645.1K
11:37 46,067.30 46,067.30 46,054.00 46,055.52 787.4K
11:38 46,058.49 46,058.49 46,053.71 46,055.46 616.3K
11:39 46,055.89 46,062.62 46,054.55 46,056.50 562.9K
11:40 46,056.45 46,064.08 46,056.45 46,062.84 539.8K
11:41 46,062.72 46,064.66 46,061.14 46,064.31 786.8K
11:42 46,063.75 46,069.54 46,062.73 46,069.54 741.2K
11:43 46,068.15 46,083.34 46,067.41 46,082.00 616.6K
11:44 46,082.85 46,085.92 46,081.71 46,085.92 555.6K
11:45 46,084.93 46,087.55 46,081.25 46,081.25 1,051.6K
11:46 46,080.88 46,081.05 46,057.91 46,057.91 783.9K
11:47 46,056.47 46,056.47 46,047.15 46,047.15 685.7K
11:48 46,049.67 46,059.14 46,049.67 46,059.14 821.2K
11:49 46,058.88 46,060.33 46,053.69 46,054.49 599.4K
11:50 46,054.13 46,057.21 46,053.69 46,055.43 718.0K
11:51 46,057.47 46,059.63 46,056.06 46,056.81 929.2K
11:52 46,058.43 46,073.31 46,058.43 46,073.05 738.6K
11:53 46,071.77 46,074.00 46,070.73 46,071.85 1,113.4K
11:54 46,071.43 46,071.43 46,063.38 46,063.38 1,077.3K
11:55 46,063.17 46,076.01 46,063.17 46,076.01 959.9K
11:56 46,075.21 46,091.72 46,075.21 46,091.72 857.8K
11:57 46,090.15 46,095.30 46,089.68 46,094.21 808.1K
11:58 46,093.70 46,098.25 46,090.95 46,090.95 1,052.7K
11:59 46,090.59 46,098.77 46,090.59 46,097.66 788.2K
12:00 46,095.98 46,097.78 46,082.26 46,083.37 713.9K
12:01 46,085.61 46,091.93 46,082.88 46,090.35 732.6K
12:02 46,090.33 46,090.60 46,078.40 46,078.57 644.4K
12:03 46,078.58 46,078.58 46,069.29 46,074.23 678.1K
12:04 46,075.38 46,083.71 46,074.56 46,079.94 899.5K
12:05 46,079.71 46,090.93 46,079.71 46,083.38 702.8K
12:06 46,082.97 46,082.97 46,072.47 46,072.47 615.5K
12:07 46,071.23 46,075.23 46,069.15 46,069.15 582.5K
12:08 46,068.91 46,068.91 46,063.86 46,063.86 719.1K
12:09 46,061.99 46,064.63 46,058.50 46,058.50 738.4K
12:10 46,058.04 46,061.88 46,053.97 46,061.59 722.7K
12:11 46,061.99 46,064.61 46,060.38 46,061.83 590.2K
12:12 46,063.40 46,066.46 46,056.38 46,057.79 543.4K
12:13 46,059.20 46,061.98 46,052.91 46,056.82 521.2K
12:14 46,055.37 46,059.22 46,055.37 46,056.96 572.9K
12:15 46,056.57 46,058.69 46,051.81 46,054.83 691.9K
12:16 46,054.22 46,054.99 46,053.29 46,053.92 604.5K
12:17 46,055.45 46,055.45 46,040.91 46,040.91 602.1K
12:18 46,039.40 46,043.00 46,035.81 46,035.81 597.7K
12:19 46,034.84 46,034.84 46,022.73 46,022.73 743.0K
12:20 46,022.29 46,022.52 46,018.98 46,022.32 612.1K
12:21 46,021.75 46,021.75 46,011.96 46,012.36 446.1K
12:22 46,012.16 46,012.29 45,998.65 46,011.51 585.7K
12:23 46,010.47 46,016.12 46,008.72 46,015.49 614.9K
12:24 46,018.64 46,019.88 46,012.05 46,013.17 545.7K
12:25 46,014.03 46,019.30 46,010.89 46,014.37 568.0K
12:26 46,015.06 46,021.07 46,011.05 46,012.35 523.8K
12:27 46,010.50 46,015.07 46,010.12 46,014.37 536.3K
12:28 46,012.66 46,013.52 46,003.90 46,004.20 617.1K
12:29 46,000.24 46,007.27 45,996.97 46,006.50 586.2K
12:30 46,003.60 46,012.79 46,000.50 46,012.79 554.6K
12:31 46,012.25 46,012.48 46,004.79 46,006.57 876.3K
12:32 46,009.71 46,010.13 46,000.59 46,008.37 559.5K
12:33 46,007.90 46,014.77 46,006.96 46,008.16 395.2K
12:34 46,009.02 46,010.15 46,001.17 46,005.26 740.5K
12:35 46,004.61 46,007.79 45,999.18 45,999.18 694.0K
12:36 45,999.25 46,002.62 45,997.53 46,002.50 538.4K
12:37 46,003.77 46,009.64 46,000.56 46,008.34 497.5K
12:38 46,008.22 46,008.22 45,998.67 45,999.51 499.2K
12:39 45,999.92 46,000.42 45,987.18 45,987.18 610.6K
12:40 45,987.79 45,990.66 45,972.90 45,980.76 657.9K
12:41 45,982.10 45,991.46 45,981.87 45,991.46 679.8K
12:42 45,993.55 46,005.47 45,993.55 46,004.38 687.7K
12:43 46,005.30 46,005.30 45,999.21 46,001.26 631.4K
12:44 46,001.50 46,007.91 46,000.28 46,007.91 611.3K
12:45 46,006.40 46,006.40 45,995.94 45,996.48 683.5K
12:46 45,996.82 45,996.82 45,984.44 45,984.95 679.1K
12:47 45,985.35 45,985.35 45,975.48 45,975.73 564.3K
12:48 45,973.70 45,976.25 45,972.07 45,972.85 460.6K
12:49 45,972.52 45,977.00 45,972.52 45,974.40 661.2K
12:50 45,974.89 45,993.09 45,974.89 45,992.15 596.1K
12:51 45,991.89 45,993.55 45,985.89 45,986.27 586.2K
12:52 45,986.56 45,986.56 45,975.29 45,976.21 590.7K
12:53 45,975.90 45,975.90 45,961.73 45,961.73 589.2K
12:54 45,959.19 45,967.52 45,954.21 45,965.64 477.7K
12:55 45,965.24 45,965.24 45,960.77 45,963.71 493.2K
12:56 45,964.01 45,966.80 45,962.14 45,962.35 486.1K
12:57 45,962.68 45,962.68 45,953.83 45,954.36 505.7K
12:58 45,954.38 45,954.38 45,944.72 45,944.72 713.1K
12:59 45,945.26 45,948.71 45,943.13 45,948.71 463.7K
13:00 45,949.66 45,960.73 45,949.38 45,960.13 612.3K
13:01 45,959.74 45,962.84 45,954.68 45,954.68 722.3K
13:02 45,957.45 45,969.39 45,957.45 45,968.88 542.1K
13:03 45,969.05 45,977.10 45,969.05 45,973.66 976.0K
13:04 45,972.28 45,976.08 45,972.28 45,975.02 656.3K
13:05 45,975.54 45,983.04 45,975.54 45,980.12 550.8K
13:06 45,979.58 45,990.51 45,977.35 45,989.14 527.3K
13:07 45,990.16 46,005.81 45,989.27 46,005.81 631.7K
13:08 46,006.53 46,013.20 46,006.13 46,010.93 519.8K
13:09 46,011.03 46,011.25 45,994.22 45,994.72 610.6K
13:10 45,994.68 45,994.68 45,978.17 45,979.83 605.9K
13:11 45,979.21 45,988.13 45,978.43 45,982.21 443.1K
13:12 45,982.60 45,985.04 45,976.63 45,976.63 527.7K
13:13 45,976.03 45,977.75 45,971.89 45,976.24 602.7K
13:14 45,974.97 45,979.37 45,968.31 45,979.37 533.9K
13:15 45,978.83 45,983.44 45,978.79 45,980.89 429.9K
13:16 45,981.38 45,989.71 45,981.03 45,989.40 571.0K
13:17 45,988.32 45,989.67 45,984.22 45,984.94 423.2K
13:18 45,982.60 45,982.70 45,972.34 45,973.06 385.6K
13:19 45,973.89 45,978.86 45,973.01 45,978.05 553.8K
13:20 45,979.19 45,989.40 45,979.19 45,979.83 649.9K
13:21 45,983.62 45,984.00 45,972.15 45,974.20 489.0K
13:22 45,974.19 45,977.72 45,971.72 45,977.33 440.5K
13:23 45,978.68 45,983.42 45,978.68 45,983.42 432.9K
13:24 45,982.75 45,991.40 45,981.68 45,989.32 490.6K
13:25 45,987.16 45,993.41 45,986.10 45,992.29 527.1K
13:26 45,993.70 45,994.95 45,988.30 45,989.70 554.0K
13:27 45,991.82 45,993.71 45,989.45 45,992.34 546.8K
13:28 45,992.37 45,995.19 45,991.41 45,994.65 483.9K
13:29 45,993.64 45,995.78 45,986.22 45,986.85 546.6K
13:30 45,986.17 45,991.95 45,985.98 45,991.95 569.0K
13:31 45,990.81 45,995.50 45,989.85 45,991.18 470.7K
13:32 45,991.20 45,995.19 45,982.01 45,987.35 541.0K
13:33 45,986.78 45,990.06 45,984.79 45,986.72 481.3K
13:34 45,983.93 45,984.32 45,979.23 45,979.23 563.6K
13:35 45,979.36 45,986.08 45,978.46 45,980.13 444.4K
13:36 45,980.38 45,982.64 45,976.89 45,977.47 740.7K
13:37 45,976.56 45,983.11 45,976.56 45,982.07 816.9K
13:38 45,981.93 45,985.36 45,980.94 45,982.33 697.2K
13:39 45,984.57 45,984.57 45,981.11 45,982.43 609.5K
13:40 45,983.42 45,994.06 45,979.41 45,980.00 1,099.4K
13:41 45,980.60 45,980.60 45,970.14 45,971.82 1,206.2K
13:42 45,971.62 45,985.16 45,970.52 45,983.61 964.5K
13:43 45,980.99 45,980.99 45,970.78 45,972.33 882.2K
13:44 45,972.00 45,972.01 45,965.36 45,965.36 714.9K
13:45 45,964.64 45,967.97 45,963.05 45,963.41 887.6K
13:46 45,964.11 45,965.90 45,958.24 45,965.90 727.1K
13:47 45,966.91 45,966.91 45,958.96 45,959.51 535.9K
13:48 45,959.17 45,961.77 45,955.98 45,961.77 627.1K
13:49 45,962.44 45,968.41 45,961.72 45,965.58 519.9K
13:50 45,964.59 45,969.03 45,962.23 45,962.23 1,101.4K
13:51 45,960.85 45,970.91 45,959.32 45,967.72 780.1K
13:52 45,969.10 45,982.32 45,969.10 45,982.32 497.4K
13:53 45,980.48 45,999.99 45,979.87 45,999.99 762.5K
13:54 45,998.73 46,008.06 45,997.07 46,008.06 514.4K
13:55 46,007.27 46,019.00 46,006.97 46,016.72 468.2K
13:56 46,016.56 46,017.96 46,013.62 46,016.71 411.5K
13:57 46,014.92 46,017.59 46,012.46 46,014.62 516.1K
13:58 46,014.72 46,023.04 46,014.72 46,018.68 541.7K
13:59 46,017.98 46,039.48 46,017.98 46,039.48 993.8K
14:00 46,105.00 46,170.30 46,105.00 46,111.18 2,445.2K
14:01 46,113.42 46,119.02 46,071.32 46,087.43 1,072.7K
14:02 46,104.65 46,168.49 46,104.65 46,168.49 1,106.6K
14:03 46,171.63 46,220.60 46,171.63 46,196.51 1,458.2K
14:04 46,199.73 46,231.73 46,195.91 46,231.73 1,410.6K
14:05 46,230.73 46,261.95 46,227.41 46,261.95 1,438.2K
14:06 46,258.52 46,258.52 46,194.48 46,196.33 1,410.9K
14:07 46,199.05 46,234.95 46,199.05 46,223.57 1,052.2K
14:08 46,224.85 46,228.63 46,198.75 46,228.63 1,192.7K
14:09 46,230.03 46,240.60 46,197.22 46,197.22 1,117.6K
14:10 46,190.90 46,202.57 46,168.76 46,177.46 1,485.3K
14:11 46,172.20 46,218.93 46,172.20 46,195.46 1,299.7K
14:12 46,195.76 46,208.27 46,149.07 46,158.22 1,535.5K
14:13 46,158.25 46,161.17 46,110.94 46,110.94 1,870.0K
14:14 46,105.57 46,123.41 46,068.74 46,068.74 2,570.7K
14:15 46,055.69 46,065.57 46,007.27 46,065.46 2,234.9K
14:16 46,062.68 46,071.70 46,034.59 46,068.20 1,658.1K
14:17 46,069.39 46,095.95 46,044.67 46,044.67 1,565.4K
14:18 46,040.94 46,077.55 46,040.94 46,076.59 1,185.9K
14:19 46,076.50 46,084.86 46,071.65 46,079.50 1,104.1K
14:20 46,080.67 46,081.16 46,033.18 46,042.35 1,150.3K
14:21 46,040.38 46,048.46 46,011.42 46,048.46 1,012.4K
14:22 46,052.55 46,126.50 46,052.55 46,123.75 1,139.9K
14:23 46,118.35 46,154.65 46,109.78 46,144.80 1,053.3K
14:24 46,144.67 46,149.67 46,138.44 46,149.67 660.9K
14:25 46,149.00 46,149.00 46,132.55 46,136.83 822.0K
14:26 46,136.61 46,152.78 46,128.08 46,135.95 771.4K
14:27 46,133.28 46,161.42 46,112.18 46,160.84 954.5K
14:28 46,160.18 46,199.34 46,160.18 46,199.34 843.1K
14:29 46,197.90 46,201.30 46,181.29 46,201.30 729.7K
14:30 46,202.04 46,209.62 46,162.46 46,166.89 1,015.8K
14:31 46,170.45 46,174.84 46,142.13 46,142.13 836.2K
14:32 46,142.97 46,142.97 46,057.39 46,057.39 1,643.7K
14:33 46,055.96 46,091.77 46,026.03 46,091.77 1,213.2K
14:34 46,092.60 46,092.60 46,053.97 46,053.97 886.3K
14:35 46,055.44 46,078.52 45,994.90 46,078.32 1,523.1K
14:36 46,078.91 46,109.59 46,056.13 46,056.31 1,099.2K
14:37 46,050.20 46,050.20 45,997.61 46,017.01 984.7K
14:38 46,024.65 46,046.33 46,014.81 46,015.83 904.2K
14:39 46,019.06 46,020.17 45,931.88 45,932.24 1,495.0K
14:40 45,919.63 45,976.33 45,907.80 45,968.13 1,978.7K
14:41 45,942.41 45,989.15 45,942.41 45,969.20 1,042.5K
14:42 45,966.65 45,966.65 45,852.32 45,864.72 1,629.5K
14:43 45,865.34 45,902.81 45,841.67 45,902.81 1,452.4K
14:44 45,900.21 45,908.06 45,856.05 45,884.28 961.7K
14:45 45,889.47 45,889.47 45,811.25 45,811.41 1,189.9K
14:46 45,810.11 45,814.04 45,779.34 45,799.98 1,382.2K
14:47 45,794.95 45,855.91 45,788.77 45,854.42 1,344.0K
14:48 45,859.86 45,928.50 45,847.61 45,926.05 1,272.0K
14:49 45,925.82 45,925.82 45,859.05 45,881.92 986.0K
14:50 45,883.44 45,891.60 45,841.17 45,842.47 1,425.7K
14:51 45,841.51 45,841.51 45,798.87 45,808.55 1,034.4K
14:52 45,798.61 45,802.34 45,742.72 45,750.81 1,139.3K
14:53 45,747.39 45,747.39 45,705.99 45,705.99 1,830.0K
14:54 45,704.80 45,714.65 45,687.59 45,706.53 1,430.4K
14:55 45,714.68 45,819.95 45,714.68 45,798.76 1,619.9K
14:56 45,795.37 45,842.91 45,793.86 45,835.22 1,434.1K
14:57 45,836.88 45,868.14 45,823.82 45,846.38 1,292.1K
14:58 45,853.74 45,886.82 45,848.92 45,882.31 1,124.1K
14:59 45,884.96 45,905.83 45,866.75 45,905.83 1,554.2K
15:00 45,907.43 45,963.12 45,903.13 45,919.39 1,463.8K
15:01 45,917.33 46,001.73 45,886.30 46,001.73 1,643.7K
15:02 45,994.76 45,994.76 45,965.44 45,965.64 1,417.8K
15:03 45,963.92 45,963.92 45,941.89 45,941.89 1,077.7K
15:04 45,943.42 45,968.03 45,935.79 45,957.00 1,160.6K
15:05 45,976.90 45,990.04 45,938.14 45,986.28 1,530.1K
15:06 45,983.53 45,987.14 45,953.36 45,987.14 1,005.5K
15:07 45,984.37 46,006.01 45,982.87 46,005.19 1,207.1K
15:08 46,008.64 46,056.96 46,008.64 46,033.72 1,389.5K
15:09 46,031.02 46,031.02 45,970.18 45,981.82 1,251.5K
15:10 45,982.85 46,039.21 45,982.85 45,986.25 1,402.8K
15:11 45,984.31 45,984.31 45,940.28 45,952.85 1,109.5K
15:12 45,950.48 45,951.78 45,932.24 45,944.83 885.2K
15:13 45,942.33 45,942.33 45,900.38 45,900.38 1,232.3K
15:14 45,889.33 45,896.29 45,879.87 45,890.29 1,402.9K
15:15 45,891.33 45,941.93 45,891.33 45,940.67 1,091.5K
15:16 45,941.25 45,991.33 45,933.50 45,988.62 967.6K
15:17 45,989.15 46,026.28 45,988.88 46,013.91 1,033.2K
15:18 46,015.48 46,027.36 45,970.26 45,970.26 968.6K
15:19 45,961.29 45,975.83 45,934.24 45,975.83 862.8K
15:20 45,969.52 45,991.34 45,954.60 45,991.34 960.3K
15:21 45,989.46 46,026.27 45,983.22 45,985.10 1,152.7K
15:22 45,984.16 46,000.87 45,977.98 45,980.58 786.1K
15:23 45,973.52 46,008.65 45,973.04 46,008.65 785.8K
15:24 46,013.48 46,052.93 46,013.48 46,037.43 1,257.2K
15:25 46,038.63 46,050.68 46,012.37 46,012.37 1,247.0K
15:26 46,011.40 46,027.28 46,008.04 46,027.28 951.9K
15:27 46,030.00 46,034.51 46,008.12 46,034.51 1,319.7K
15:28 46,045.38 46,055.00 46,038.19 46,055.00 1,048.9K
15:29 46,056.28 46,057.17 46,028.21 46,028.21 977.7K
15:30 46,020.02 46,043.26 46,002.79 46,025.85 1,314.6K
15:31 46,016.39 46,018.22 45,987.69 45,989.97 1,065.5K
15:32 45,990.26 46,007.10 45,986.09 45,998.03 967.7K
15:33 45,997.48 46,008.73 45,982.69 45,982.69 1,195.0K
15:34 45,984.19 45,986.51 45,963.08 45,980.27 1,290.9K
15:35 45,983.17 46,027.77 45,983.17 46,025.75 1,217.2K
15:36 46,026.92 46,053.09 46,026.73 46,050.63 1,134.7K
15:37 46,051.17 46,055.68 46,003.72 46,003.72 981.8K
15:38 46,001.76 46,026.51 45,996.28 46,023.90 873.7K
15:39 46,023.45 46,032.08 45,999.95 45,999.95 922.5K
15:40 45,998.16 46,009.74 45,987.56 46,009.74 1,153.0K
15:41 46,009.96 46,020.16 46,009.44 46,016.93 936.6K
15:42 46,019.85 46,032.11 46,015.30 46,030.09 868.6K
15:43 46,025.91 46,026.49 46,011.28 46,024.93 918.0K
15:44 46,028.24 46,032.90 46,019.64 46,022.03 953.3K
15:45 46,019.58 46,022.62 45,990.23 45,990.23 1,185.0K
15:46 45,986.01 45,989.57 45,976.88 45,988.99 1,126.3K
15:47 45,988.47 46,022.22 45,985.06 46,022.22 972.1K
15:48 46,028.02 46,028.39 45,999.52 46,018.20 1,269.5K
15:49 46,016.88 46,020.07 46,004.46 46,015.20 1,025.4K
15:50 46,015.85 46,026.03 45,974.40 46,017.76 2,238.0K
15:51 46,021.71 46,030.66 45,987.36 45,987.36 1,547.7K
15:52 45,984.94 45,995.85 45,982.28 45,993.36 1,541.8K
15:53 45,992.53 45,998.00 45,977.23 45,998.00 1,581.1K
15:54 45,999.78 46,015.42 45,994.85 46,015.42 2,148.3K
15:55 46,019.49 46,064.60 46,005.79 46,019.67 3,426.6K
15:56 46,024.86 46,033.56 45,959.14 45,959.14 2,710.1K
15:57 45,967.88 45,990.58 45,967.88 45,976.99 3,629.6K
15:58 45,984.31 45,987.95 45,979.58 45,981.96 4,130.1K
15:59 45,986.71 46,018.50 45,975.10 46,018.32 89,848.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available