Dow Jones

DJI
🏛️ usa →
46,247.29
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46,364.11 46,484.85 46,364.11 46,483.88 23,815.2K
09:31 46,487.89 46,533.23 46,487.89 46,510.94 3,719.1K
09:32 46,511.77 46,523.80 46,486.18 46,486.97 3,807.2K
09:33 46,485.49 46,517.70 46,485.49 46,513.70 2,928.0K
09:34 46,514.03 46,525.23 46,503.92 46,516.03 2,199.6K
09:35 46,514.51 46,536.39 46,513.76 46,532.55 2,635.8K
09:36 46,532.10 46,573.17 46,529.37 46,567.03 2,937.7K
09:37 46,566.29 46,571.17 46,560.28 46,568.55 2,609.5K
09:38 46,566.85 46,576.27 46,561.33 46,567.52 2,375.2K
09:39 46,568.91 46,575.69 46,560.04 46,561.12 2,140.3K
09:40 46,561.77 46,571.85 46,557.35 46,562.93 2,501.7K
09:41 46,562.52 46,596.20 46,562.52 46,596.20 3,230.6K
09:42 46,596.23 46,611.84 46,596.23 46,603.80 2,284.7K
09:43 46,603.77 46,605.45 46,567.33 46,568.30 2,091.8K
09:44 46,568.11 46,603.01 46,567.65 46,602.68 1,940.2K
09:45 46,602.20 46,631.15 46,602.20 46,620.38 2,488.1K
09:46 46,621.33 46,650.30 46,610.92 46,642.76 2,021.2K
09:47 46,635.68 46,673.51 46,634.39 46,673.51 2,381.3K
09:48 46,670.63 46,670.63 46,645.25 46,645.25 2,152.4K
09:49 46,645.91 46,678.64 46,645.91 46,674.38 1,994.1K
09:50 46,672.84 46,672.84 46,651.15 46,655.20 1,813.2K
09:51 46,659.87 46,674.02 46,648.89 46,652.37 1,780.6K
09:52 46,655.60 46,674.58 46,653.26 46,672.00 1,634.3K
09:53 46,674.92 46,687.63 46,674.74 46,675.85 1,681.0K
09:54 46,675.67 46,680.43 46,667.54 46,677.19 1,840.8K
09:55 46,676.00 46,682.89 46,670.31 46,670.98 2,328.8K
09:56 46,672.54 46,679.55 46,670.16 46,675.20 1,866.7K
09:57 46,675.56 46,678.08 46,658.53 46,676.43 1,882.1K
09:58 46,675.68 46,685.36 46,674.02 46,684.47 2,676.7K
09:59 46,685.57 46,686.00 46,674.86 46,681.46 2,092.2K
10:00 46,682.71 46,687.77 46,675.70 46,679.05 2,502.6K
10:01 46,678.64 46,688.32 46,674.48 46,678.49 2,320.5K
10:02 46,678.01 46,678.18 46,664.79 46,666.93 2,221.1K
10:03 46,666.59 46,667.85 46,639.69 46,640.00 1,933.6K
10:04 46,635.14 46,657.20 46,633.27 46,652.90 1,887.1K
10:05 46,653.25 46,680.89 46,652.15 46,679.11 1,821.3K
10:06 46,678.35 46,694.65 46,676.19 46,677.07 1,757.5K
10:07 46,679.43 46,685.36 46,670.91 46,679.20 1,658.6K
10:08 46,678.85 46,682.16 46,674.81 46,680.45 1,235.3K
10:09 46,680.26 46,701.43 46,680.04 46,688.81 1,541.0K
10:10 46,688.93 46,704.00 46,686.86 46,703.37 1,199.4K
10:11 46,703.06 46,711.29 46,698.74 46,703.77 2,014.0K
10:12 46,702.86 46,714.27 46,695.83 46,701.37 1,743.6K
10:13 46,699.91 46,702.51 46,682.90 46,684.67 1,762.3K
10:14 46,685.64 46,692.83 46,683.94 46,686.29 1,729.4K
10:15 46,687.53 46,688.51 46,676.89 46,679.27 1,470.5K
10:16 46,679.05 46,680.74 46,669.11 46,673.61 1,368.0K
10:17 46,674.10 46,676.93 46,660.68 46,660.97 1,252.4K
10:18 46,661.93 46,662.59 46,634.42 46,635.89 1,332.8K
10:19 46,635.08 46,640.46 46,633.05 46,635.67 1,389.0K
10:20 46,638.39 46,641.21 46,625.91 46,626.43 1,361.8K
10:21 46,626.47 46,631.87 46,612.56 46,612.90 1,378.5K
10:22 46,613.89 46,625.12 46,613.89 46,623.27 1,271.9K
10:23 46,627.54 46,630.04 46,621.44 46,628.94 1,291.8K
10:24 46,630.06 46,632.34 46,618.01 46,624.50 1,612.4K
10:25 46,624.52 46,624.88 46,608.42 46,617.36 1,349.8K
10:26 46,617.71 46,623.60 46,605.99 46,609.79 1,515.0K
10:27 46,610.57 46,614.90 46,602.69 46,605.99 1,461.8K
10:28 46,609.12 46,615.71 46,605.91 46,605.91 1,417.5K
10:29 46,603.80 46,604.21 46,585.37 46,592.69 1,357.9K
10:30 46,593.44 46,594.94 46,584.16 46,584.16 1,218.9K
10:31 46,584.89 46,590.22 46,581.50 46,583.95 1,265.8K
10:32 46,583.82 46,591.62 46,583.82 46,585.60 1,108.0K
10:33 46,584.97 46,587.30 46,579.08 46,581.54 1,270.6K
10:34 46,581.46 46,581.46 46,566.87 46,566.87 1,278.6K
10:35 46,565.69 46,575.20 46,565.69 46,569.79 1,621.8K
10:36 46,567.68 46,572.96 46,555.26 46,555.26 1,152.6K
10:37 46,553.66 46,558.68 46,551.12 46,557.88 934.3K
10:38 46,558.64 46,563.91 46,553.99 46,554.43 910.3K
10:39 46,553.83 46,568.98 46,552.24 46,567.14 1,004.8K
10:40 46,566.82 46,577.28 46,566.31 46,576.01 1,066.8K
10:41 46,572.72 46,573.52 46,557.14 46,559.32 1,094.1K
10:42 46,559.25 46,562.40 46,551.24 46,561.18 971.2K
10:43 46,560.82 46,582.10 46,559.25 46,578.54 811.1K
10:44 46,579.04 46,587.42 46,577.64 46,582.56 1,459.3K
10:45 46,583.02 46,599.58 46,583.02 46,599.58 1,250.3K
10:46 46,599.71 46,605.06 46,597.11 46,601.38 1,293.3K
10:47 46,601.08 46,606.17 46,593.09 46,594.13 1,384.4K
10:48 46,593.44 46,601.40 46,591.10 46,601.40 1,601.9K
10:49 46,601.22 46,617.39 46,601.17 46,610.20 1,356.6K
10:50 46,610.32 46,613.19 46,607.86 46,610.38 1,097.5K
10:51 46,610.75 46,622.26 46,608.19 46,622.26 996.2K
10:52 46,621.27 46,623.63 46,613.75 46,616.41 990.2K
10:53 46,617.24 46,621.00 46,615.50 46,617.46 726.1K
10:54 46,616.47 46,621.06 46,610.89 46,619.74 1,039.7K
10:55 46,619.58 46,628.55 46,619.58 46,626.87 890.2K
10:56 46,626.75 46,631.72 46,617.01 46,617.84 962.1K
10:57 46,617.00 46,619.70 46,609.43 46,614.12 1,178.7K
10:58 46,614.47 46,615.55 46,585.58 46,588.35 750.9K
10:59 46,590.68 46,596.56 46,583.44 46,585.57 1,275.9K
11:00 46,586.15 46,587.79 46,567.90 46,569.09 999.7K
11:01 46,568.73 46,573.33 46,565.86 46,569.06 903.5K
11:02 46,569.52 46,584.68 46,567.60 46,577.94 782.0K
11:03 46,577.79 46,588.10 46,577.79 46,585.72 912.0K
11:04 46,585.53 46,592.07 46,582.09 46,582.09 843.7K
11:05 46,583.72 46,597.53 46,581.81 46,597.53 732.7K
11:06 46,598.05 46,599.02 46,588.10 46,590.14 750.4K
11:07 46,590.68 46,590.68 46,576.22 46,577.72 911.3K
11:08 46,578.65 46,580.14 46,569.26 46,570.79 779.4K
11:09 46,571.23 46,577.12 46,566.13 46,577.12 949.2K
11:10 46,576.49 46,577.45 46,571.57 46,573.59 1,209.1K
11:11 46,575.61 46,579.76 46,571.53 46,573.96 784.6K
11:12 46,573.91 46,588.18 46,573.91 46,582.10 917.1K
11:13 46,582.34 46,582.34 46,573.82 46,579.66 971.5K
11:14 46,578.72 46,579.30 46,573.01 46,578.62 904.6K
11:15 46,578.55 46,584.45 46,572.95 46,573.67 925.5K
11:16 46,574.38 46,578.92 46,570.68 46,574.49 875.2K
11:17 46,574.75 46,584.30 46,573.65 46,583.67 860.3K
11:18 46,583.78 46,588.29 46,580.58 46,587.72 748.8K
11:19 46,587.84 46,588.59 46,574.58 46,578.21 852.6K
11:20 46,578.97 46,579.07 46,558.14 46,558.95 682.3K
11:21 46,558.91 46,561.50 46,544.02 46,551.14 1,247.6K
11:22 46,552.13 46,552.13 46,546.59 46,550.57 655.5K
11:23 46,550.30 46,559.18 46,550.29 46,554.10 672.3K
11:24 46,555.94 46,561.13 46,552.22 46,556.71 815.5K
11:25 46,556.88 46,562.80 46,555.57 46,558.06 1,102.0K
11:26 46,557.57 46,557.57 46,542.20 46,543.57 794.8K
11:27 46,542.68 46,546.78 46,536.64 46,539.40 858.0K
11:28 46,537.50 46,540.73 46,521.00 46,529.56 780.3K
11:29 46,529.52 46,533.61 46,526.29 46,526.45 1,030.4K
11:30 46,526.40 46,527.51 46,515.74 46,522.98 710.6K
11:31 46,523.52 46,530.01 46,518.90 46,527.58 920.7K
11:32 46,528.06 46,528.06 46,519.23 46,522.01 652.0K
11:33 46,519.28 46,521.32 46,505.31 46,507.70 760.5K
11:34 46,506.53 46,508.82 46,501.08 46,501.08 752.0K
11:35 46,503.98 46,504.93 46,493.62 46,493.89 676.5K
11:36 46,493.46 46,502.35 46,493.46 46,497.47 790.0K
11:37 46,496.35 46,504.21 46,494.67 46,495.27 626.8K
11:38 46,495.23 46,500.22 46,491.76 46,499.56 668.7K
11:39 46,499.13 46,506.95 46,498.82 46,502.00 854.2K
11:40 46,502.47 46,505.05 46,490.40 46,495.02 1,075.1K
11:41 46,494.08 46,495.19 46,478.40 46,479.13 955.0K
11:42 46,479.70 46,485.78 46,470.48 46,471.26 871.1K
11:43 46,471.24 46,478.38 46,471.17 46,477.22 749.0K
11:44 46,477.97 46,486.09 46,477.14 46,480.89 704.5K
11:45 46,479.60 46,485.86 46,479.60 46,479.92 708.4K
11:46 46,479.93 46,482.20 46,471.68 46,473.12 681.5K
11:47 46,473.18 46,480.37 46,471.46 46,471.78 770.6K
11:48 46,471.14 46,471.14 46,460.52 46,466.82 704.5K
11:49 46,467.76 46,468.16 46,456.01 46,456.62 1,194.9K
11:50 46,456.72 46,462.70 46,456.70 46,457.76 760.5K
11:51 46,458.13 46,461.27 46,454.27 46,456.67 738.1K
11:52 46,456.65 46,456.65 46,445.40 46,447.54 670.7K
11:53 46,447.21 46,450.50 46,443.88 46,448.55 554.1K
11:54 46,447.90 46,452.22 46,444.69 46,447.03 618.6K
11:55 46,449.50 46,461.52 46,446.54 46,461.41 669.3K
11:56 46,461.61 46,463.32 46,448.90 46,449.44 760.2K
11:57 46,447.28 46,447.70 46,441.36 46,442.22 657.9K
11:58 46,443.34 46,443.34 46,432.29 46,433.64 684.7K
11:59 46,433.65 46,434.24 46,410.93 46,413.51 617.5K
12:00 46,412.77 46,419.81 46,408.04 46,408.04 718.1K
12:01 46,407.18 46,417.93 46,404.20 46,406.57 724.0K
12:02 46,406.64 46,412.38 46,405.53 46,411.16 678.2K
12:03 46,411.77 46,421.19 46,410.40 46,418.83 729.3K
12:04 46,417.22 46,419.35 46,413.61 46,419.25 655.8K
12:05 46,418.93 46,420.64 46,414.38 46,418.67 641.8K
12:06 46,417.71 46,423.09 46,417.32 46,418.11 617.0K
12:07 46,417.86 46,421.39 46,401.64 46,403.87 759.0K
12:08 46,405.13 46,405.31 46,397.06 46,404.47 836.5K
12:09 46,404.76 46,405.10 46,397.56 46,404.82 670.5K
12:10 46,404.97 46,409.22 46,388.82 46,392.79 803.4K
12:11 46,393.56 46,399.52 46,389.70 46,398.58 1,119.2K
12:12 46,398.75 46,402.75 46,388.02 46,388.41 778.9K
12:13 46,388.45 46,394.15 46,387.56 46,389.28 616.8K
12:14 46,388.60 46,400.63 46,387.04 46,400.14 581.7K
12:15 46,400.09 46,401.53 46,390.71 46,395.49 731.6K
12:16 46,394.85 46,394.87 46,381.61 46,383.24 631.5K
12:17 46,382.85 46,397.44 46,382.78 46,395.27 605.4K
12:18 46,392.21 46,396.80 46,388.46 46,394.28 667.3K
12:19 46,393.96 46,410.10 46,393.96 46,410.10 823.7K
12:20 46,410.89 46,419.36 46,410.14 46,412.90 608.6K
12:21 46,415.13 46,421.31 46,414.63 46,420.07 843.2K
12:22 46,419.97 46,424.37 46,417.68 46,419.70 788.0K
12:23 46,416.96 46,418.17 46,406.64 46,412.38 723.3K
12:24 46,412.23 46,416.17 46,411.63 46,415.20 571.9K
12:25 46,414.70 46,418.63 46,412.02 46,413.72 637.0K
12:26 46,412.65 46,418.35 46,409.35 46,417.89 870.5K
12:27 46,418.16 46,422.48 46,411.55 46,417.10 821.6K
12:28 46,417.05 46,421.03 46,410.51 46,410.61 835.9K
12:29 46,410.74 46,416.06 46,409.51 46,414.90 760.5K
12:30 46,417.02 46,417.02 46,401.30 46,401.30 685.3K
12:31 46,401.27 46,402.38 46,390.13 46,394.57 707.7K
12:32 46,394.60 46,396.55 46,393.07 46,393.54 618.1K
12:33 46,392.50 46,415.63 46,392.50 46,412.69 567.9K
12:34 46,412.50 46,418.87 46,412.50 46,413.29 435.2K
12:35 46,413.35 46,413.96 46,385.77 46,396.15 1,268.3K
12:36 46,395.94 46,395.94 46,372.92 46,379.25 674.1K
12:37 46,379.10 46,411.24 46,379.10 46,410.80 562.4K
12:38 46,411.93 46,426.72 46,410.37 46,423.94 713.2K
12:39 46,423.45 46,428.83 46,422.36 46,425.16 625.9K
12:40 46,424.92 46,426.60 46,401.76 46,401.76 862.1K
12:41 46,401.64 46,410.52 46,401.64 46,410.52 736.8K
12:42 46,410.79 46,422.71 46,409.60 46,422.55 510.2K
12:43 46,422.81 46,427.22 46,418.03 46,424.00 543.5K
12:44 46,423.86 46,424.39 46,414.77 46,421.35 555.9K
12:45 46,422.35 46,436.38 46,419.63 46,433.30 535.5K
12:46 46,433.50 46,441.68 46,432.31 46,441.68 553.3K
12:47 46,441.64 46,460.48 46,440.45 46,456.97 572.8K
12:48 46,457.15 46,462.26 46,453.96 46,457.91 756.6K
12:49 46,457.42 46,462.67 46,457.18 46,457.39 583.9K
12:50 46,457.08 46,461.29 46,450.00 46,451.70 655.4K
12:51 46,449.24 46,452.21 46,446.75 46,450.95 531.4K
12:52 46,450.80 46,452.93 46,442.85 46,443.23 519.5K
12:53 46,443.80 46,444.73 46,438.17 46,443.01 883.3K
12:54 46,443.03 46,445.73 46,439.31 46,439.31 790.2K
12:55 46,439.31 46,439.31 46,415.33 46,415.33 1,847.2K
12:56 46,414.47 46,417.79 46,405.43 46,413.67 966.8K
12:57 46,413.86 46,418.19 46,408.28 46,409.80 742.4K
12:58 46,409.71 46,421.94 46,402.26 46,402.26 657.0K
12:59 46,402.77 46,404.31 46,389.79 46,393.68 576.6K
13:00 46,393.64 46,407.26 46,393.25 46,396.57 832.2K
13:01 46,395.92 46,399.14 46,391.21 46,392.99 638.9K
13:02 46,392.85 46,392.92 46,380.33 46,380.33 891.2K
13:03 46,380.31 46,389.11 46,379.83 46,382.96 980.5K
13:04 46,382.83 46,383.98 46,369.06 46,369.98 775.3K
13:05 46,370.10 46,378.47 46,370.10 46,377.46 670.1K
13:06 46,377.46 46,382.68 46,375.84 46,378.77 686.1K
13:07 46,378.85 46,378.85 46,373.33 46,373.33 731.4K
13:08 46,373.39 46,379.94 46,370.91 46,379.21 606.4K
13:09 46,379.04 46,392.35 46,378.74 46,389.15 662.2K
13:10 46,388.05 46,388.05 46,381.18 46,381.85 888.1K
13:11 46,382.20 46,382.31 46,366.77 46,367.59 684.3K
13:12 46,367.79 46,385.61 46,365.97 46,385.37 618.0K
13:13 46,384.55 46,398.35 46,384.55 46,393.80 630.8K
13:14 46,393.77 46,393.77 46,387.92 46,388.93 502.2K
13:15 46,388.93 46,388.99 46,379.62 46,384.90 589.7K
13:16 46,383.94 46,386.49 46,380.64 46,381.10 647.4K
13:17 46,381.15 46,387.09 46,377.53 46,385.76 1,607.6K
13:18 46,385.48 46,385.48 46,370.54 46,370.61 581.7K
13:19 46,370.93 46,379.80 46,368.59 46,377.84 798.4K
13:20 46,379.19 46,380.45 46,360.19 46,360.19 1,108.2K
13:21 46,361.88 46,373.35 46,361.88 46,368.59 917.8K
13:22 46,369.14 46,381.49 46,368.74 46,381.49 680.3K
13:23 46,382.92 46,387.32 46,379.94 46,384.42 767.8K
13:24 46,384.99 46,387.31 46,362.75 46,371.87 1,040.1K
13:25 46,371.93 46,381.91 46,370.91 46,374.61 1,210.5K
13:26 46,374.43 46,374.47 46,353.54 46,354.86 1,007.8K
13:27 46,355.02 46,358.08 46,328.93 46,331.80 877.5K
13:28 46,331.88 46,332.13 46,323.78 46,330.19 943.8K
13:29 46,329.95 46,336.69 46,322.42 46,322.42 825.1K
13:30 46,322.23 46,325.25 46,309.10 46,324.17 1,007.4K
13:31 46,323.09 46,323.09 46,302.05 46,302.05 802.6K
13:32 46,302.26 46,317.63 46,299.50 46,312.80 898.0K
13:33 46,311.70 46,312.90 46,303.05 46,303.05 679.3K
13:34 46,303.68 46,305.27 46,292.65 46,293.02 803.9K
13:35 46,293.04 46,293.04 46,266.68 46,270.72 1,521.1K
13:36 46,272.04 46,275.81 46,261.29 46,273.80 2,054.5K
13:37 46,273.28 46,279.39 46,267.08 46,267.13 1,391.8K
13:38 46,269.21 46,287.90 46,267.86 46,270.23 1,316.8K
13:39 46,270.62 46,273.19 46,254.51 46,254.51 1,372.3K
13:40 46,254.14 46,267.03 46,232.46 46,232.46 1,694.0K
13:41 46,232.35 46,245.98 46,217.58 46,219.33 1,982.8K
13:42 46,220.25 46,267.20 46,220.25 46,261.58 1,525.4K
13:43 46,262.19 46,264.67 46,253.98 46,263.88 1,547.2K
13:44 46,263.64 46,268.98 46,244.47 46,246.59 1,099.3K
13:45 46,247.17 46,248.88 46,229.05 46,241.51 1,167.7K
13:46 46,242.00 46,270.41 46,242.00 46,251.82 1,034.1K
13:47 46,251.28 46,263.54 46,248.75 46,255.31 1,121.6K
13:48 46,254.55 46,284.52 46,253.53 46,283.11 1,072.1K
13:49 46,281.89 46,297.53 46,281.31 46,297.11 1,076.2K
13:50 46,297.41 46,297.41 46,279.65 46,286.63 887.3K
13:51 46,286.72 46,286.72 46,269.99 46,280.09 846.0K
13:52 46,280.09 46,283.37 46,266.47 46,268.15 803.5K
13:53 46,268.45 46,273.81 46,259.40 46,269.19 810.8K
13:54 46,269.29 46,271.41 46,260.93 46,270.93 820.8K
13:55 46,271.05 46,287.92 46,269.78 46,271.93 727.6K
13:56 46,272.91 46,273.70 46,262.98 46,266.63 755.3K
13:57 46,266.38 46,278.49 46,259.87 46,276.85 690.8K
13:58 46,276.64 46,293.68 46,276.64 46,293.19 685.6K
13:59 46,293.38 46,293.38 46,281.36 46,282.19 533.1K
14:00 46,282.38 46,282.38 46,253.26 46,259.92 936.0K
14:01 46,259.86 46,261.60 46,253.15 46,261.60 922.5K
14:02 46,260.80 46,292.26 46,260.70 46,286.70 764.1K
14:03 46,286.66 46,286.66 46,267.33 46,267.35 824.4K
14:04 46,268.68 46,269.08 46,257.25 46,263.68 561.2K
14:05 46,263.07 46,264.43 46,256.24 46,258.36 543.9K
14:06 46,257.45 46,267.91 46,245.79 46,254.60 658.2K
14:07 46,254.73 46,270.14 46,254.42 46,264.72 558.0K
14:08 46,265.07 46,268.80 46,262.15 46,264.72 711.3K
14:09 46,265.45 46,267.26 46,260.55 46,260.55 461.2K
14:10 46,260.64 46,265.78 46,251.82 46,252.54 831.3K
14:11 46,255.69 46,266.68 46,254.73 46,254.73 755.5K
14:12 46,254.53 46,270.00 46,254.47 46,267.79 692.7K
14:13 46,267.75 46,269.81 46,262.61 46,266.97 616.2K
14:14 46,267.00 46,267.79 46,255.36 46,256.26 725.2K
14:15 46,255.49 46,256.44 46,243.93 46,244.35 1,801.5K
14:16 46,244.83 46,245.23 46,228.55 46,229.26 781.6K
14:17 46,229.37 46,235.99 46,227.03 46,229.47 804.2K
14:18 46,229.79 46,246.33 46,229.79 46,240.93 764.3K
14:19 46,240.63 46,240.72 46,225.33 46,226.75 787.9K
14:20 46,226.90 46,236.82 46,226.90 46,232.61 858.3K
14:21 46,231.14 46,234.29 46,220.22 46,223.67 592.2K
14:22 46,223.30 46,232.65 46,221.54 46,232.65 784.4K
14:23 46,233.40 46,234.09 46,226.98 46,226.98 1,014.0K
14:24 46,226.71 46,235.84 46,226.33 46,235.60 2,175.6K
14:25 46,236.01 46,254.70 46,236.01 46,254.29 759.3K
14:26 46,255.29 46,260.70 46,250.27 46,260.11 859.8K
14:27 46,259.89 46,261.05 46,250.89 46,257.33 808.4K
14:28 46,257.63 46,258.06 46,250.04 46,254.48 907.0K
14:29 46,254.75 46,256.92 46,251.30 46,254.49 620.9K
14:30 46,254.37 46,264.63 46,252.43 46,264.44 745.8K
14:31 46,263.74 46,284.31 46,263.23 46,284.31 790.8K
14:32 46,284.20 46,290.55 46,283.04 46,288.03 658.8K
14:33 46,289.36 46,295.40 46,289.36 46,290.73 621.4K
14:34 46,290.24 46,295.68 46,289.59 46,293.69 566.3K
14:35 46,292.95 46,293.58 46,287.58 46,292.21 635.4K
14:36 46,292.31 46,304.14 46,292.31 46,303.65 671.3K
14:37 46,303.68 46,303.68 46,280.62 46,280.72 645.2K
14:38 46,279.67 46,296.36 46,278.09 46,291.71 673.3K
14:39 46,292.22 46,294.04 46,279.00 46,279.51 688.3K
14:40 46,279.79 46,283.41 46,277.86 46,283.41 580.6K
14:41 46,282.75 46,283.82 46,275.28 46,278.48 669.9K
14:42 46,278.87 46,286.63 46,278.84 46,284.41 773.6K
14:43 46,285.05 46,286.62 46,277.73 46,278.24 641.1K
14:44 46,278.32 46,278.32 46,272.40 46,272.48 585.6K
14:45 46,272.88 46,277.37 46,270.39 46,272.70 637.5K
14:46 46,272.75 46,280.32 46,272.66 46,280.32 619.6K
14:47 46,279.79 46,288.05 46,279.47 46,286.01 729.1K
14:48 46,286.26 46,286.40 46,273.91 46,274.06 654.0K
14:49 46,271.14 46,271.14 46,255.15 46,255.70 735.2K
14:50 46,255.49 46,256.42 46,248.46 46,248.48 566.2K
14:51 46,248.76 46,258.05 46,246.55 46,247.58 702.6K
14:52 46,247.78 46,251.77 46,242.53 46,250.82 909.2K
14:53 46,250.59 46,251.53 46,236.70 46,242.77 623.5K
14:54 46,242.58 46,250.54 46,241.27 46,243.33 736.6K
14:55 46,243.65 46,250.82 46,235.78 46,250.82 1,362.5K
14:56 46,251.00 46,251.17 46,242.24 46,249.58 820.6K
14:57 46,249.03 46,249.16 46,232.79 46,235.03 812.1K
14:58 46,235.17 46,248.12 46,233.82 46,246.54 673.0K
14:59 46,246.04 46,246.04 46,238.62 46,239.72 857.0K
15:00 46,239.79 46,263.78 46,238.86 46,263.78 904.0K
15:01 46,263.82 46,283.07 46,263.82 46,282.38 858.7K
15:02 46,282.47 46,286.46 46,275.61 46,275.80 809.0K
15:03 46,274.88 46,276.18 46,268.99 46,271.76 958.6K
15:04 46,271.75 46,273.83 46,266.37 46,266.49 842.9K
15:05 46,266.30 46,268.46 46,259.43 46,260.27 1,016.7K
15:06 46,260.30 46,272.03 46,259.29 46,271.60 757.8K
15:07 46,272.93 46,277.96 46,267.17 46,277.63 767.0K
15:08 46,277.17 46,277.17 46,259.70 46,259.70 866.8K
15:09 46,261.59 46,263.11 46,255.62 46,257.21 716.9K
15:10 46,255.95 46,262.61 46,253.89 46,256.98 749.1K
15:11 46,257.63 46,261.24 46,253.34 46,257.66 798.3K
15:12 46,257.68 46,266.42 46,256.15 46,265.92 737.0K
15:13 46,266.09 46,266.19 46,258.73 46,265.60 808.8K
15:14 46,264.88 46,267.97 46,260.29 46,260.87 681.4K
15:15 46,260.17 46,262.43 46,258.38 46,261.63 704.0K
15:16 46,260.45 46,269.12 46,258.85 46,269.12 854.1K
15:17 46,269.06 46,285.72 46,269.06 46,285.72 758.9K
15:18 46,285.85 46,293.03 46,284.56 46,291.27 920.5K
15:19 46,291.40 46,295.49 46,285.78 46,294.67 968.7K
15:20 46,294.14 46,294.19 46,278.70 46,278.70 936.5K
15:21 46,278.64 46,279.17 46,255.41 46,255.41 958.9K
15:22 46,255.65 46,263.59 46,254.67 46,262.42 879.5K
15:23 46,262.62 46,268.25 46,258.96 46,266.10 784.5K
15:24 46,265.64 46,274.01 46,265.48 46,268.60 836.5K
15:25 46,268.59 46,271.92 46,259.41 46,268.59 1,149.1K
15:26 46,268.09 46,273.21 46,267.13 46,267.48 792.0K
15:27 46,268.56 46,269.56 46,261.11 46,266.65 1,091.0K
15:28 46,266.02 46,277.88 46,264.41 46,273.22 1,001.4K
15:29 46,273.48 46,275.82 46,269.82 46,270.07 959.4K
15:30 46,269.55 46,271.97 46,262.89 46,264.84 1,087.0K
15:31 46,264.82 46,271.78 46,263.86 46,271.78 935.3K
15:32 46,272.24 46,276.41 46,267.79 46,276.41 1,017.9K
15:33 46,277.05 46,285.43 46,277.05 46,282.58 862.5K
15:34 46,282.05 46,283.92 46,272.28 46,280.00 1,052.0K
15:35 46,281.18 46,284.67 46,275.81 46,279.71 1,083.2K
15:36 46,279.32 46,283.52 46,278.40 46,283.43 1,082.0K
15:37 46,285.60 46,285.68 46,272.83 46,272.83 1,088.2K
15:38 46,272.57 46,272.87 46,263.80 46,265.92 1,031.9K
15:39 46,265.83 46,293.32 46,263.36 46,293.25 1,176.5K
15:40 46,293.14 46,293.14 46,281.66 46,285.48 1,103.0K
15:41 46,285.45 46,292.35 46,281.72 46,284.70 1,148.8K
15:42 46,284.34 46,295.16 46,284.34 46,294.65 964.7K
15:43 46,294.44 46,294.95 46,287.62 46,292.30 994.0K
15:44 46,292.38 46,295.14 46,290.45 46,290.75 986.3K
15:45 46,290.29 46,309.41 46,287.61 46,307.54 1,473.2K
15:46 46,308.07 46,308.59 46,290.61 46,290.61 1,188.2K
15:47 46,289.59 46,289.59 46,277.36 46,278.51 1,461.7K
15:48 46,277.99 46,281.72 46,274.26 46,280.08 1,376.5K
15:49 46,279.67 46,287.49 46,277.92 46,280.08 1,586.1K
15:50 46,280.96 46,299.51 46,280.96 46,293.16 2,178.7K
15:51 46,293.36 46,324.44 46,293.36 46,317.71 2,012.5K
15:52 46,318.42 46,333.83 46,318.42 46,329.22 2,285.0K
15:53 46,329.04 46,350.25 46,324.46 46,332.29 2,474.0K
15:54 46,333.04 46,343.82 46,329.92 46,339.25 2,179.1K
15:55 46,337.56 46,337.56 46,309.32 46,320.88 3,582.2K
15:56 46,322.54 46,328.23 46,315.71 46,322.28 3,148.0K
15:57 46,321.54 46,334.49 46,312.05 46,315.66 3,259.0K
15:58 46,317.07 46,321.47 46,293.31 46,295.13 4,142.9K
15:59 46,297.58 46,305.41 46,283.86 46,305.41 9,300.1K
16:00 46,300.89 46,300.89 46,292.78 46,292.78 81,019.1K
16:01 46,292.78 46,292.78 46,292.78 46,292.78 1,950.8K
16:02 46,292.78 46,292.78 46,292.78 46,292.78 2,578.7K
16:03 46,292.78 46,292.78 46,292.78 46,292.78 90.9K
16:04 46,292.78 46,292.78 46,292.78 46,292.78 124.5K
16:05 46,292.78 46,292.78 46,292.78 46,292.78 1,062.2K
16:06 46,292.78 46,292.78 46,292.78 46,292.78 65.2K
16:07 46,292.78 46,292.78 46,292.78 46,292.78 279.3K
16:08 46,292.78 46,292.78 46,292.78 46,292.78 84.3K
16:09 46,292.78 46,292.78 46,292.78 46,292.78 53.1K
16:10 46,292.78 46,292.78 46,292.78 46,292.78 156.7K
16:11 46,292.78 46,292.78 46,292.78 46,292.78 767.9K
16:12 46,292.78 46,292.78 46,292.78 46,292.78 26.7K
16:13 46,292.78 46,292.78 46,292.78 46,292.78 21.7K
16:14 46,292.78 46,292.78 46,292.78 46,292.78 26.7K
16:15 46,292.78 46,292.78 46,292.78 46,292.78 753.2K
16:16 46,292.78 46,292.78 46,292.78 46,292.78 20.1K
16:17 46,292.78 46,292.78 46,292.78 46,292.78 11.2K
16:18 46,292.78 46,292.78 46,292.78 46,292.78 22.3K
16:19 46,292.78 46,292.78 46,292.78 46,292.78 20.6K
16:20 46,292.78 46,292.78 46,292.78 46,292.78 551.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available