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 46,056.55 46,056.55 45,989.36 45,999.01 28,401.7K
09:31 45,999.82 46,039.19 45,973.27 46,039.19 5,008.5K
09:32 46,041.62 46,077.78 46,009.52 46,011.05 3,382.6K
09:33 46,012.39 46,012.39 45,965.48 45,998.50 2,728.5K
09:34 45,998.78 46,013.84 45,987.28 46,004.21 2,350.1K
09:35 46,002.36 46,020.30 45,976.56 46,008.22 2,435.2K
09:36 46,007.29 46,031.23 45,986.20 46,026.01 1,856.0K
09:37 46,024.91 46,031.02 45,997.30 46,012.12 1,776.3K
09:38 46,011.86 46,044.47 46,011.86 46,040.55 1,866.0K
09:39 46,036.25 46,036.25 45,998.39 46,011.78 1,805.5K
09:40 46,012.34 46,034.11 46,012.34 46,032.16 1,809.5K
09:41 46,032.50 46,040.51 46,016.81 46,018.30 1,851.8K
09:42 46,021.02 46,025.22 45,983.44 45,987.80 2,111.5K
09:43 45,990.10 46,038.37 45,984.45 46,026.20 1,557.0K
09:44 46,024.36 46,026.68 45,996.24 45,997.28 1,406.0K
09:45 45,997.30 45,997.30 45,955.48 45,988.52 1,809.3K
09:46 45,988.60 45,988.60 45,954.73 45,984.58 2,099.8K
09:47 45,981.13 45,998.75 45,956.36 45,974.55 1,518.4K
09:48 45,975.60 46,005.16 45,975.60 46,005.16 1,313.7K
09:49 46,006.57 46,040.97 46,006.57 46,039.46 1,558.6K
09:50 46,040.51 46,093.31 46,037.82 46,093.31 1,867.9K
09:51 46,093.43 46,093.43 46,074.66 46,074.66 1,299.3K
09:52 46,074.30 46,076.72 46,059.27 46,073.24 1,340.4K
09:53 46,073.21 46,073.21 46,053.90 46,059.44 1,362.8K
09:54 46,060.07 46,064.78 46,030.11 46,030.41 1,480.4K
09:55 46,030.33 46,030.80 46,009.31 46,018.10 992.1K
09:56 46,015.88 46,015.88 45,990.59 45,992.20 1,046.8K
09:57 45,992.53 46,028.54 45,983.83 46,021.01 1,593.9K
09:58 46,021.75 46,041.15 46,011.29 46,039.91 1,211.9K
09:59 46,039.81 46,068.74 46,038.32 46,065.00 1,484.3K
10:00 46,068.74 46,115.42 46,068.74 46,114.00 1,521.0K
10:01 46,114.80 46,143.55 46,114.69 46,142.55 1,342.7K
10:02 46,141.09 46,144.89 46,120.67 46,127.85 1,464.8K
10:03 46,127.43 46,138.46 46,124.32 46,136.45 1,178.8K
10:04 46,136.33 46,149.55 46,136.33 46,138.78 1,195.9K
10:05 46,141.21 46,161.43 46,138.46 46,161.22 1,378.8K
10:06 46,161.85 46,174.48 46,158.43 46,174.41 1,275.1K
10:07 46,174.61 46,177.80 46,163.16 46,164.37 1,488.9K
10:08 46,166.06 46,180.39 46,162.94 46,180.39 1,402.4K
10:09 46,181.43 46,184.32 46,173.23 46,179.33 1,179.1K
10:10 46,179.61 46,193.72 46,173.47 46,189.63 1,505.0K
10:11 46,190.22 46,196.62 46,183.74 46,185.86 1,502.0K
10:12 46,186.93 46,193.97 46,181.27 46,190.65 1,345.6K
10:13 46,190.23 46,204.95 46,187.67 46,198.50 1,258.6K
10:14 46,200.51 46,207.65 46,198.40 46,204.26 1,256.3K
10:15 46,205.09 46,208.69 46,199.89 46,207.71 1,364.7K
10:16 46,208.13 46,226.13 46,207.63 46,226.13 1,335.5K
10:17 46,225.08 46,226.28 46,205.98 46,212.64 1,215.0K
10:18 46,211.74 46,236.99 46,207.25 46,235.25 1,211.2K
10:19 46,234.67 46,241.90 46,233.99 46,241.04 968.5K
10:20 46,240.08 46,247.69 46,231.40 46,245.07 1,785.1K
10:21 46,245.43 46,247.07 46,219.38 46,219.38 1,245.9K
10:22 46,220.10 46,221.87 46,202.82 46,219.23 1,443.6K
10:23 46,219.11 46,230.16 46,217.72 46,223.53 1,080.3K
10:24 46,222.47 46,234.03 46,216.18 46,234.03 982.4K
10:25 46,234.02 46,275.18 46,233.92 46,272.22 1,606.4K
10:26 46,270.59 46,276.77 46,265.85 46,276.77 1,618.1K
10:27 46,275.11 46,288.83 46,274.41 46,284.40 1,282.0K
10:28 46,284.54 46,284.64 46,259.62 46,263.97 1,251.6K
10:29 46,263.36 46,287.29 46,262.21 46,280.94 1,156.6K
10:30 46,280.83 46,290.91 46,280.83 46,290.02 1,442.7K
10:31 46,292.53 46,317.52 46,289.44 46,312.04 2,285.5K
10:32 46,310.16 46,310.16 46,298.02 46,301.38 1,529.0K
10:33 46,302.29 46,315.96 46,302.01 46,305.51 1,611.9K
10:34 46,305.64 46,310.35 46,296.98 46,305.04 1,381.9K
10:35 46,305.67 46,306.06 46,294.15 46,299.82 1,304.2K
10:36 46,299.06 46,308.99 46,299.06 46,308.99 1,237.4K
10:37 46,308.48 46,308.48 46,289.91 46,303.06 1,162.6K
10:38 46,302.46 46,302.67 46,288.01 46,288.01 1,161.2K
10:39 46,286.43 46,287.21 46,269.38 46,270.90 987.3K
10:40 46,268.60 46,278.34 46,268.60 46,269.36 998.2K
10:41 46,269.26 46,269.26 46,258.86 46,266.20 846.9K
10:42 46,266.11 46,275.27 46,265.73 46,266.01 949.5K
10:43 46,266.01 46,266.19 46,248.23 46,250.95 948.9K
10:44 46,250.83 46,253.33 46,234.13 46,235.61 1,040.1K
10:45 46,234.36 46,236.96 46,227.75 46,232.98 1,323.9K
10:46 46,229.72 46,232.55 46,221.54 46,229.85 1,146.4K
10:47 46,230.19 46,230.98 46,211.21 46,216.58 940.0K
10:48 46,216.58 46,227.78 46,212.75 46,227.78 829.2K
10:49 46,228.21 46,237.02 46,214.01 46,214.01 901.7K
10:50 46,214.26 46,214.26 46,184.74 46,189.88 904.0K
10:51 46,189.42 46,189.61 46,175.37 46,175.37 869.8K
10:52 46,174.94 46,175.21 46,156.72 46,166.27 831.3K
10:53 46,168.09 46,168.09 46,148.74 46,159.93 1,060.8K
10:54 46,159.32 46,161.19 46,142.24 46,143.16 881.6K
10:55 46,143.37 46,148.91 46,136.18 46,143.81 961.1K
10:56 46,143.47 46,152.70 46,139.94 46,146.30 1,337.7K
10:57 46,149.06 46,156.91 46,140.60 46,141.58 768.5K
10:58 46,141.98 46,148.01 46,137.39 46,137.39 1,008.7K
10:59 46,137.94 46,141.09 46,134.97 46,141.09 788.5K
11:00 46,141.62 46,144.51 46,134.42 46,138.32 891.1K
11:01 46,138.43 46,147.92 46,134.72 46,134.72 946.1K
11:02 46,135.88 46,140.96 46,132.07 46,132.32 869.5K
11:03 46,133.86 46,135.63 46,112.86 46,126.34 1,015.0K
11:04 46,129.45 46,130.10 46,115.56 46,116.97 863.2K
11:05 46,117.70 46,120.39 46,106.39 46,118.20 875.1K
11:06 46,118.39 46,133.21 46,094.94 46,121.92 1,420.9K
11:07 46,121.61 46,121.61 46,106.08 46,110.89 906.1K
11:08 46,111.47 46,119.92 46,109.73 46,112.33 808.2K
11:09 46,111.15 46,116.26 46,099.20 46,099.21 789.0K
11:10 46,098.25 46,100.36 46,090.02 46,096.34 748.8K
11:11 46,094.42 46,104.47 46,085.85 46,099.67 1,162.8K
11:12 46,100.28 46,101.76 46,094.88 46,095.45 969.5K
11:13 46,095.44 46,099.49 46,087.47 46,087.47 702.9K
11:14 46,085.54 46,096.57 46,085.54 46,096.57 654.4K
11:15 46,096.91 46,114.91 46,096.05 46,112.89 822.1K
11:16 46,112.70 46,136.47 46,110.48 46,132.93 942.3K
11:17 46,133.83 46,144.78 46,132.35 46,144.59 1,151.3K
11:18 46,145.10 46,163.66 46,143.71 46,163.66 1,173.0K
11:19 46,162.05 46,173.97 46,161.28 46,173.97 1,028.6K
11:20 46,175.07 46,203.57 46,175.07 46,203.57 919.7K
11:21 46,203.65 46,204.29 46,193.87 46,194.94 715.7K
11:22 46,194.14 46,194.91 46,152.83 46,153.40 815.3K
11:23 46,153.31 46,154.74 46,139.70 46,141.22 875.7K
11:24 46,140.62 46,148.95 46,139.88 46,148.45 771.1K
11:25 46,149.06 46,151.52 46,141.97 46,147.97 845.5K
11:26 46,147.35 46,157.96 46,142.60 46,157.96 682.7K
11:27 46,158.53 46,169.75 46,155.42 46,169.08 724.7K
11:28 46,168.71 46,170.09 46,146.14 46,151.88 828.8K
11:29 46,151.40 46,151.40 46,139.16 46,141.21 963.1K
11:30 46,141.77 46,163.64 46,141.77 46,162.87 935.8K
11:31 46,162.44 46,178.90 46,162.44 46,176.77 868.8K
11:32 46,176.59 46,178.60 46,172.17 46,177.13 1,248.0K
11:33 46,175.07 46,176.45 46,169.78 46,170.68 779.1K
11:34 46,170.77 46,170.77 46,159.60 46,163.15 698.9K
11:35 46,163.07 46,177.52 46,163.07 46,176.51 877.2K
11:36 46,176.03 46,189.33 46,175.75 46,181.45 763.9K
11:37 46,181.32 46,184.41 46,178.45 46,180.78 549.6K
11:38 46,180.21 46,181.33 46,177.11 46,177.54 828.7K
11:39 46,177.43 46,177.43 46,170.08 46,176.43 860.4K
11:40 46,176.26 46,176.26 46,162.98 46,171.76 657.4K
11:41 46,172.15 46,177.40 46,171.87 46,176.36 1,054.5K
11:42 46,176.76 46,177.35 46,170.81 46,176.15 782.6K
11:43 46,175.50 46,175.95 46,166.61 46,167.44 816.0K
11:44 46,167.18 46,168.57 46,160.01 46,163.28 647.3K
11:45 46,163.62 46,166.28 46,156.90 46,156.90 537.1K
11:46 46,156.80 46,159.14 46,151.68 46,154.21 658.2K
11:47 46,154.21 46,159.38 46,151.19 46,159.04 621.8K
11:48 46,157.85 46,163.12 46,156.43 46,156.52 489.1K
11:49 46,156.50 46,164.76 46,156.50 46,158.73 544.9K
11:50 46,158.97 46,160.07 46,140.04 46,140.04 688.2K
11:51 46,138.80 46,140.56 46,127.72 46,130.16 767.1K
11:52 46,130.23 46,132.68 46,096.32 46,099.66 843.0K
11:53 46,103.04 46,104.04 46,092.51 46,094.75 763.6K
11:54 46,095.07 46,116.95 46,095.07 46,110.33 708.1K
11:55 46,110.60 46,112.36 46,084.11 46,084.11 723.6K
11:56 46,083.69 46,083.69 46,062.45 46,067.74 705.5K
11:57 46,071.64 46,091.56 46,071.64 46,091.56 795.6K
11:58 46,091.38 46,098.72 46,091.38 46,097.42 735.6K
11:59 46,098.91 46,107.25 46,098.48 46,099.28 683.5K
12:00 46,098.60 46,104.32 46,092.93 46,094.53 627.2K
12:01 46,094.82 46,118.07 46,094.82 46,112.10 712.1K
12:02 46,111.52 46,114.83 46,106.92 46,112.28 673.3K
12:03 46,111.75 46,115.97 46,107.01 46,115.10 904.4K
12:04 46,115.22 46,122.71 46,115.22 46,121.32 513.8K
12:05 46,120.84 46,129.05 46,118.73 46,122.78 683.0K
12:06 46,122.56 46,124.27 46,113.62 46,113.62 611.2K
12:07 46,113.45 46,113.45 46,099.42 46,100.07 706.1K
12:08 46,100.44 46,116.21 46,100.44 46,115.64 534.8K
12:09 46,115.50 46,118.57 46,111.60 46,112.55 530.1K
12:10 46,112.64 46,113.81 46,107.08 46,113.81 605.0K
12:11 46,115.08 46,126.16 46,105.69 46,120.38 2,175.5K
12:12 46,121.19 46,125.90 46,115.61 46,125.90 1,423.3K
12:13 46,125.96 46,141.39 46,125.96 46,141.21 623.6K
12:14 46,141.20 46,153.97 46,141.17 46,153.97 664.4K
12:15 46,153.69 46,159.63 46,152.36 46,158.91 641.5K
12:16 46,158.84 46,159.99 46,149.14 46,151.86 684.5K
12:17 46,151.22 46,166.61 46,150.90 46,165.92 703.0K
12:18 46,165.91 46,171.67 46,162.65 46,163.88 824.5K
12:19 46,163.85 46,166.54 46,155.02 46,156.84 777.9K
12:20 46,157.11 46,157.80 46,151.44 46,154.34 551.9K
12:21 46,156.89 46,166.41 46,156.89 46,162.16 571.2K
12:22 46,159.76 46,176.00 46,158.26 46,175.04 483.3K
12:23 46,175.41 46,181.62 46,174.15 46,181.45 571.0K
12:24 46,181.30 46,181.56 46,173.30 46,178.11 703.3K
12:25 46,178.49 46,191.85 46,178.49 46,191.76 523.9K
12:26 46,191.30 46,191.33 46,185.28 46,190.57 455.8K
12:27 46,190.40 46,198.64 46,189.32 46,197.25 507.0K
12:28 46,197.31 46,203.58 46,196.16 46,199.01 564.7K
12:29 46,198.21 46,204.39 46,197.06 46,197.16 549.8K
12:30 46,196.88 46,198.76 46,192.10 46,196.49 521.6K
12:31 46,195.25 46,204.25 46,194.56 46,204.25 546.5K
12:32 46,204.31 46,209.83 46,203.18 46,207.43 932.5K
12:33 46,207.06 46,210.93 46,206.87 46,210.72 648.5K
12:34 46,210.84 46,212.15 46,207.31 46,210.24 635.7K
12:35 46,210.04 46,211.83 46,206.26 46,211.14 628.4K
12:36 46,211.20 46,220.13 46,210.91 46,215.71 443.4K
12:37 46,215.52 46,218.63 46,212.97 46,217.12 453.5K
12:38 46,217.60 46,227.86 46,215.19 46,227.19 427.6K
12:39 46,227.07 46,227.07 46,218.06 46,221.76 435.5K
12:40 46,221.67 46,229.64 46,221.67 46,225.09 631.6K
12:41 46,225.28 46,240.55 46,225.28 46,240.55 542.1K
12:42 46,241.02 46,243.76 46,238.84 46,241.73 497.1K
12:43 46,242.07 46,246.62 46,240.56 46,243.22 410.7K
12:44 46,243.22 46,246.55 46,242.33 46,245.78 441.3K
12:45 46,246.14 46,249.58 46,246.14 46,249.35 735.1K
12:46 46,249.25 46,255.77 46,249.25 46,252.42 541.3K
12:47 46,252.72 46,258.83 46,248.39 46,251.08 493.9K
12:48 46,250.39 46,253.52 46,248.88 46,249.49 490.2K
12:49 46,248.58 46,258.14 46,248.17 46,257.74 559.4K
12:50 46,258.36 46,259.49 46,248.84 46,250.01 696.5K
12:51 46,250.40 46,250.40 46,232.39 46,244.25 775.9K
12:52 46,245.05 46,254.77 46,244.76 46,254.77 496.0K
12:53 46,255.02 46,255.02 46,251.81 46,254.02 387.1K
12:54 46,254.53 46,256.20 46,249.82 46,250.14 521.2K
12:55 46,249.59 46,252.94 46,239.21 46,240.32 663.5K
12:56 46,239.61 46,241.01 46,232.70 46,233.43 607.4K
12:57 46,232.86 46,260.00 46,232.73 46,260.00 592.6K
12:58 46,260.24 46,262.75 46,256.05 46,260.45 1,048.7K
12:59 46,260.85 46,264.02 46,259.27 46,263.72 512.6K
13:00 46,263.41 46,264.19 46,252.18 46,264.19 666.5K
13:01 46,264.10 46,278.87 46,262.43 46,274.42 580.1K
13:02 46,273.11 46,273.11 46,252.42 46,254.22 460.6K
13:03 46,251.07 46,252.18 46,232.44 46,232.62 560.7K
13:04 46,232.38 46,233.62 46,213.09 46,214.50 552.5K
13:05 46,214.71 46,229.33 46,214.71 46,222.06 867.5K
13:06 46,221.23 46,225.47 46,214.78 46,220.87 722.2K
13:07 46,221.79 46,229.43 46,218.91 46,220.69 554.1K
13:08 46,221.27 46,228.78 46,206.84 46,208.33 575.6K
13:09 46,207.98 46,232.39 46,207.75 46,227.69 622.8K
13:10 46,227.08 46,229.84 46,223.44 46,225.35 703.2K
13:11 46,225.00 46,231.65 46,222.43 46,231.30 562.9K
13:12 46,232.60 46,244.28 46,232.50 46,240.56 511.9K
13:13 46,240.56 46,243.54 46,238.24 46,238.24 465.4K
13:14 46,237.91 46,238.92 46,224.77 46,225.04 505.3K
13:15 46,225.11 46,227.80 46,222.31 46,224.36 786.2K
13:16 46,224.02 46,234.47 46,221.79 46,231.81 591.6K
13:17 46,231.77 46,238.89 46,231.77 46,235.09 824.4K
13:18 46,234.89 46,236.03 46,230.20 46,232.68 468.5K
13:19 46,233.08 46,235.40 46,225.25 46,225.80 545.6K
13:20 46,226.01 46,227.60 46,215.23 46,216.22 487.9K
13:21 46,215.27 46,222.35 46,215.07 46,217.31 548.1K
13:22 46,217.37 46,218.49 46,212.58 46,212.58 653.6K
13:23 46,212.40 46,215.75 46,210.06 46,210.25 1,063.4K
13:24 46,210.01 46,210.01 46,201.32 46,202.29 619.2K
13:25 46,201.68 46,204.27 46,189.63 46,189.63 625.4K
13:26 46,190.18 46,191.25 46,183.82 46,184.50 502.6K
13:27 46,184.39 46,194.61 46,184.39 46,192.74 424.7K
13:28 46,193.20 46,198.69 46,186.56 46,186.56 476.6K
13:29 46,186.13 46,199.33 46,186.12 46,196.56 471.4K
13:30 46,196.69 46,197.26 46,188.79 46,197.26 624.9K
13:31 46,198.24 46,207.40 46,198.24 46,205.02 671.8K
13:32 46,205.04 46,214.60 46,204.69 46,212.02 631.2K
13:33 46,212.03 46,212.03 46,203.60 46,208.45 488.2K
13:34 46,208.18 46,211.88 46,202.29 46,202.61 634.1K
13:35 46,202.65 46,202.65 46,178.48 46,183.69 651.3K
13:36 46,183.91 46,186.14 46,179.49 46,182.77 617.6K
13:37 46,183.21 46,189.57 46,178.83 46,179.17 676.3K
13:38 46,178.27 46,193.38 46,178.27 46,193.38 665.6K
13:39 46,193.45 46,210.19 46,192.05 46,207.90 592.0K
13:40 46,207.20 46,210.95 46,202.48 46,205.20 535.1K
13:41 46,205.62 46,205.62 46,189.59 46,195.17 648.6K
13:42 46,195.45 46,202.53 46,194.95 46,200.54 729.4K
13:43 46,203.05 46,213.74 46,202.11 46,213.62 566.3K
13:44 46,213.30 46,213.54 46,205.54 46,206.48 551.5K
13:45 46,207.19 46,209.65 46,205.79 46,209.65 511.8K
13:46 46,209.40 46,211.73 46,204.21 46,204.21 554.6K
13:47 46,202.99 46,203.91 46,189.51 46,189.81 443.9K
13:48 46,189.97 46,189.97 46,184.72 46,186.06 529.5K
13:49 46,186.18 46,194.68 46,186.18 46,189.95 467.2K
13:50 46,190.06 46,190.06 46,170.93 46,170.93 591.4K
13:51 46,171.01 46,186.20 46,170.42 46,185.31 522.0K
13:52 46,185.18 46,197.60 46,185.01 46,191.05 505.6K
13:53 46,192.04 46,198.09 46,191.17 46,198.09 592.9K
13:54 46,198.15 46,201.38 46,189.62 46,189.62 520.9K
13:55 46,189.41 46,196.36 46,176.34 46,176.34 492.4K
13:56 46,176.07 46,176.07 46,161.08 46,163.71 600.3K
13:57 46,163.71 46,164.44 46,145.57 46,147.11 513.8K
13:58 46,146.86 46,149.23 46,145.58 46,147.12 573.4K
13:59 46,147.40 46,166.72 46,147.18 46,159.69 592.9K
14:00 46,159.73 46,168.02 46,156.31 46,164.73 782.5K
14:01 46,164.35 46,168.89 46,154.57 46,154.57 599.2K
14:02 46,154.50 46,163.81 46,151.50 46,163.81 553.9K
14:03 46,164.17 46,170.25 46,164.17 46,165.70 569.3K
14:04 46,165.43 46,173.87 46,165.43 46,173.34 676.0K
14:05 46,173.32 46,178.91 46,171.01 46,172.74 729.0K
14:06 46,173.14 46,179.74 46,170.72 46,171.53 755.3K
14:07 46,171.50 46,173.86 46,165.16 46,166.23 668.0K
14:08 46,165.47 46,173.26 46,165.26 46,168.89 844.5K
14:09 46,168.80 46,170.85 46,158.42 46,163.80 677.2K
14:10 46,162.97 46,162.97 46,151.76 46,159.76 790.4K
14:11 46,159.50 46,160.40 46,146.74 46,146.74 605.7K
14:12 46,146.98 46,154.08 46,137.64 46,142.03 719.8K
14:13 46,143.65 46,163.11 46,143.65 46,162.48 711.8K
14:14 46,162.70 46,162.76 46,156.52 46,158.50 1,147.6K
14:15 46,158.53 46,173.19 46,157.22 46,167.89 778.5K
14:16 46,167.36 46,175.88 46,163.48 46,170.56 502.7K
14:17 46,171.55 46,181.97 46,171.55 46,175.52 695.6K
14:18 46,174.43 46,175.33 46,162.75 46,163.94 824.8K
14:19 46,163.79 46,174.77 46,163.79 46,165.43 679.5K
14:20 46,165.12 46,166.63 46,156.84 46,163.78 636.1K
14:21 46,163.25 46,168.91 46,161.93 46,165.25 534.6K
14:22 46,164.78 46,165.24 46,157.87 46,159.14 612.6K
14:23 46,159.14 46,159.50 46,145.39 46,146.46 537.9K
14:24 46,145.85 46,157.66 46,145.85 46,151.70 626.9K
14:25 46,151.10 46,151.10 46,144.46 46,146.67 621.5K
14:26 46,146.63 46,153.30 46,144.72 46,148.05 621.5K
14:27 46,147.60 46,159.43 46,147.53 46,158.35 519.2K
14:28 46,157.80 46,166.12 46,156.10 46,161.83 598.9K
14:29 46,161.77 46,161.77 46,149.53 46,151.34 613.4K
14:30 46,150.82 46,162.40 46,150.42 46,155.15 686.7K
14:31 46,154.11 46,157.74 46,146.99 46,151.63 736.3K
14:32 46,151.54 46,160.35 46,151.39 46,154.97 509.2K
14:33 46,155.04 46,161.53 46,149.23 46,160.32 851.7K
14:34 46,160.41 46,161.56 46,155.77 46,160.66 657.5K
14:35 46,160.05 46,165.80 46,153.29 46,153.29 676.1K
14:36 46,152.78 46,157.84 46,149.07 46,151.92 474.9K
14:37 46,151.31 46,151.47 46,142.45 46,142.65 548.8K
14:38 46,142.32 46,142.35 46,131.75 46,140.14 639.8K
14:39 46,140.79 46,143.15 46,132.81 46,134.65 649.0K
14:40 46,134.71 46,137.19 46,131.50 46,132.08 677.6K
14:41 46,131.97 46,131.97 46,123.43 46,123.95 532.2K
14:42 46,123.75 46,125.40 46,116.11 46,116.11 629.7K
14:43 46,116.11 46,117.90 46,107.29 46,107.86 725.2K
14:44 46,106.44 46,106.85 46,096.95 46,101.62 619.7K
14:45 46,101.84 46,114.05 46,099.89 46,113.66 586.7K
14:46 46,113.07 46,139.26 46,112.71 46,139.26 698.2K
14:47 46,140.33 46,154.08 46,140.17 46,154.08 716.5K
14:48 46,154.15 46,160.03 46,153.98 46,155.76 1,640.0K
14:49 46,155.57 46,162.57 46,153.18 46,155.93 795.0K
14:50 46,155.51 46,162.25 46,155.28 46,160.27 709.1K
14:51 46,159.84 46,175.13 46,159.84 46,174.35 733.1K
14:52 46,174.62 46,177.40 46,170.23 46,175.54 611.4K
14:53 46,176.01 46,183.30 46,175.82 46,181.85 572.1K
14:54 46,181.71 46,185.16 46,179.14 46,179.27 748.7K
14:55 46,180.45 46,190.42 46,180.12 46,187.06 724.1K
14:56 46,186.86 46,196.26 46,185.67 46,193.06 683.5K
14:57 46,193.80 46,193.96 46,184.89 46,186.41 593.3K
14:58 46,186.81 46,191.21 46,177.48 46,179.33 682.4K
14:59 46,177.10 46,185.63 46,176.37 46,181.41 575.0K
15:00 46,180.12 46,193.25 46,176.79 46,191.47 683.0K
15:01 46,191.81 46,200.43 46,191.81 46,199.39 715.8K
15:02 46,199.43 46,202.15 46,195.69 46,195.69 667.0K
15:03 46,195.90 46,202.10 46,193.24 46,194.99 700.9K
15:04 46,194.97 46,197.59 46,187.75 46,188.27 839.4K
15:05 46,187.50 46,195.85 46,187.50 46,194.98 652.0K
15:06 46,195.44 46,200.24 46,191.46 46,193.14 682.5K
15:07 46,193.71 46,203.11 46,192.75 46,199.94 661.4K
15:08 46,199.60 46,200.42 46,192.58 46,194.50 732.6K
15:09 46,194.63 46,197.74 46,193.28 46,194.67 667.6K
15:10 46,194.84 46,198.57 46,187.97 46,187.97 694.1K
15:11 46,187.76 46,192.58 46,180.43 46,180.43 722.5K
15:12 46,180.71 46,181.68 46,171.37 46,171.92 774.1K
15:13 46,172.30 46,172.70 46,161.50 46,161.50 809.5K
15:14 46,161.07 46,173.05 46,160.14 46,165.52 772.6K
15:15 46,167.06 46,176.00 46,163.04 46,164.40 677.7K
15:16 46,164.00 46,164.80 46,156.87 46,160.40 672.9K
15:17 46,159.06 46,168.34 46,154.26 46,164.89 757.8K
15:18 46,164.87 46,168.05 46,158.77 46,167.78 670.9K
15:19 46,167.78 46,172.35 46,166.38 46,167.77 736.5K
15:20 46,168.12 46,168.33 46,156.87 46,158.21 742.9K
15:21 46,157.39 46,157.39 46,133.33 46,133.33 805.3K
15:22 46,133.40 46,142.92 46,132.61 46,137.57 663.7K
15:23 46,138.08 46,140.89 46,131.88 46,140.89 732.5K
15:24 46,140.40 46,146.96 46,139.12 46,144.95 773.5K
15:25 46,144.97 46,155.24 46,142.98 46,155.24 784.6K
15:26 46,154.29 46,158.91 46,153.18 46,153.18 762.7K
15:27 46,153.17 46,155.18 46,144.93 46,149.89 960.5K
15:28 46,150.10 46,157.73 46,149.17 46,154.06 733.6K
15:29 46,153.80 46,153.80 46,142.12 46,142.12 874.1K
15:30 46,142.12 46,143.62 46,137.06 46,140.53 1,568.6K
15:31 46,140.64 46,147.04 46,137.67 46,139.57 1,978.7K
15:32 46,140.29 46,140.36 46,131.82 46,136.05 1,420.8K
15:33 46,135.46 46,135.93 46,117.29 46,118.53 959.5K
15:34 46,118.90 46,124.94 46,110.71 46,119.79 844.6K
15:35 46,119.84 46,122.41 46,115.66 46,122.08 843.6K
15:36 46,122.65 46,129.33 46,120.77 46,120.86 1,052.3K
15:37 46,120.40 46,120.65 46,101.59 46,102.09 2,139.3K
15:38 46,101.82 46,109.41 46,099.85 46,108.86 2,602.0K
15:39 46,107.82 46,120.91 46,106.68 46,120.53 1,027.1K
15:40 46,120.69 46,138.18 46,119.51 46,136.68 1,176.7K
15:41 46,135.76 46,136.98 46,116.58 46,116.58 1,222.0K
15:42 46,115.72 46,118.68 46,108.80 46,113.83 928.8K
15:43 46,115.69 46,129.54 46,114.95 46,129.54 901.7K
15:44 46,130.22 46,131.80 46,125.76 46,129.80 1,011.6K
15:45 46,129.98 46,133.60 46,122.60 46,131.03 1,151.9K
15:46 46,130.60 46,136.81 46,123.43 46,126.17 1,066.2K
15:47 46,126.44 46,127.39 46,117.93 46,118.57 1,138.0K
15:48 46,118.79 46,119.87 46,103.65 46,103.65 1,186.6K
15:49 46,103.18 46,110.54 46,101.31 46,109.83 1,298.0K
15:50 46,110.38 46,142.55 46,099.53 46,140.30 2,430.8K
15:51 46,140.72 46,149.86 46,129.79 46,149.86 1,877.2K
15:52 46,149.43 46,154.50 46,137.58 46,149.83 1,903.8K
15:53 46,149.16 46,173.68 46,144.00 46,172.24 1,666.2K
15:54 46,171.63 46,183.13 46,164.46 46,176.49 2,331.5K
15:55 46,177.69 46,177.93 46,130.49 46,140.00 3,598.4K
15:56 46,140.35 46,165.38 46,140.35 46,155.82 2,815.3K
15:57 46,156.90 46,167.19 46,155.96 46,161.13 3,411.8K
15:58 46,160.97 46,162.96 46,152.49 46,160.39 4,772.4K
15:59 46,160.99 46,174.70 46,145.98 46,145.98 9,098.2K
16:00 46,147.28 46,148.32 46,142.30 46,142.30 69,106.5K
16:01 46,142.30 46,142.33 46,142.24 46,142.24 5,695.6K
16:02 46,142.24 46,142.24 46,142.24 46,142.24 2,723.9K
16:03 46,142.24 46,142.24 46,142.18 46,142.18 6,346.7K
16:04 46,142.18 46,142.42 46,142.18 46,142.42 2,064.7K
16:05 46,142.42 46,142.42 46,142.42 46,142.42 367.3K
16:06 46,142.42 46,142.42 46,142.42 46,142.42 18.5K
16:07 46,142.42 46,142.42 46,142.42 46,142.42 98.3K
16:08 46,142.42 46,142.42 46,142.42 46,142.42 35.1K
16:09 46,142.42 46,142.42 46,142.42 46,142.42 21.3K
16:10 46,142.42 46,142.42 46,142.42 46,142.42 14.4K
16:11 46,142.42 46,142.42 46,142.42 46,142.42 184.5K
16:12 46,142.42 46,142.42 46,142.42 46,142.42 18.3K
16:13 46,142.42 46,142.42 46,142.42 46,142.42 11.4K
16:14 46,142.42 46,142.42 46,142.42 46,142.42 21.6K
16:15 46,142.42 46,142.42 46,142.42 46,142.42 38.4K
16:16 46,142.42 46,142.42 46,142.42 46,142.42 529.3K
16:17 46,142.42 46,142.42 46,142.42 46,142.42 452.3K
16:18 46,142.42 46,142.42 46,142.42 46,142.42 10.4K
16:19 46,142.42 46,142.42 46,142.42 46,142.42 90.8K
16:20 46,142.42 46,142.42 46,142.42 46,142.42 456.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available