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 46,368.94 46,408.30 46,360.98 46,405.52 17,028.7K
09:31 46,403.30 46,413.47 46,388.88 46,406.90 2,238.7K
09:32 46,410.19 46,445.99 46,405.24 46,428.16 2,170.1K
09:33 46,429.98 46,442.60 46,425.80 46,439.64 2,168.3K
09:34 46,438.38 46,453.07 46,415.80 46,453.07 1,799.1K
09:35 46,445.04 46,450.58 46,391.92 46,395.81 1,865.9K
09:36 46,394.51 46,413.92 46,391.83 46,408.92 2,321.4K
09:37 46,407.95 46,425.28 46,402.14 46,416.81 1,859.5K
09:38 46,418.42 46,423.75 46,401.12 46,401.79 1,520.6K
09:39 46,399.59 46,420.71 46,388.81 46,408.46 1,623.8K
09:40 46,404.56 46,418.75 46,400.15 46,405.34 1,782.2K
09:41 46,403.11 46,433.46 46,402.12 46,428.52 1,516.2K
09:42 46,431.63 46,442.53 46,414.71 46,442.53 1,334.2K
09:43 46,437.65 46,446.79 46,429.29 46,437.13 1,497.6K
09:44 46,419.80 46,439.43 46,415.79 46,415.79 1,904.1K
09:45 46,417.91 46,417.91 46,389.52 46,390.28 1,765.8K
09:46 46,393.84 46,396.63 46,380.90 46,396.31 1,715.5K
09:47 46,395.88 46,419.57 46,395.88 46,401.49 1,238.5K
09:48 46,401.86 46,407.03 46,388.56 46,403.98 1,345.8K
09:49 46,405.29 46,406.72 46,360.86 46,365.64 1,502.7K
09:50 46,365.05 46,376.47 46,358.12 46,358.12 1,930.9K
09:51 46,359.13 46,365.15 46,314.92 46,314.92 1,446.0K
09:52 46,316.56 46,326.32 46,314.18 46,323.37 1,439.6K
09:53 46,324.31 46,334.12 46,313.46 46,318.22 1,345.9K
09:54 46,318.68 46,335.23 46,311.99 46,333.12 1,359.5K
09:55 46,334.07 46,369.22 46,333.73 46,357.01 1,568.2K
09:56 46,356.17 46,359.02 46,344.13 46,344.13 1,079.6K
09:57 46,343.34 46,343.45 46,329.13 46,333.31 1,014.0K
09:58 46,334.65 46,336.89 46,326.44 46,326.44 958.7K
09:59 46,327.01 46,365.09 46,326.68 46,365.09 1,387.4K
10:00 46,360.58 46,360.58 46,323.31 46,324.12 1,842.5K
10:01 46,324.12 46,337.25 46,317.42 46,335.64 1,249.8K
10:02 46,336.78 46,339.28 46,324.27 46,329.04 1,026.5K
10:03 46,329.19 46,339.44 46,318.24 46,338.12 1,292.4K
10:04 46,339.79 46,360.24 46,332.58 46,358.32 1,439.4K
10:05 46,356.95 46,356.95 46,345.32 46,345.72 1,319.9K
10:06 46,347.32 46,347.32 46,329.81 46,330.86 1,009.9K
10:07 46,333.13 46,350.89 46,332.09 46,349.97 858.7K
10:08 46,350.10 46,361.10 46,348.43 46,356.61 838.3K
10:09 46,357.21 46,358.05 46,345.20 46,353.95 883.1K
10:10 46,352.08 46,355.22 46,345.56 46,351.43 1,177.7K
10:11 46,350.98 46,354.58 46,341.43 46,352.38 867.5K
10:12 46,352.31 46,352.65 46,343.49 46,347.89 971.7K
10:13 46,351.69 46,354.58 46,347.11 46,350.42 1,125.8K
10:14 46,350.87 46,360.12 46,347.23 46,353.82 1,144.3K
10:15 46,352.56 46,357.69 46,340.11 46,340.11 1,070.2K
10:16 46,340.13 46,347.61 46,336.76 46,346.95 922.9K
10:17 46,346.50 46,360.26 46,346.00 46,357.55 836.5K
10:18 46,357.03 46,357.03 46,347.90 46,351.39 919.6K
10:19 46,352.47 46,359.25 46,352.47 46,355.78 931.7K
10:20 46,356.27 46,357.20 46,342.44 46,347.85 1,143.5K
10:21 46,347.77 46,354.38 46,344.67 46,346.34 798.2K
10:22 46,346.46 46,377.60 46,346.46 46,374.59 906.3K
10:23 46,375.18 46,375.18 46,363.07 46,363.25 1,025.4K
10:24 46,362.73 46,362.73 46,343.36 46,345.33 842.6K
10:25 46,344.99 46,359.74 46,344.99 46,346.96 823.9K
10:26 46,347.01 46,347.34 46,339.55 46,339.55 680.6K
10:27 46,339.09 46,339.89 46,329.20 46,337.14 783.4K
10:28 46,336.92 46,353.81 46,334.28 46,351.75 832.8K
10:29 46,351.43 46,357.70 46,350.25 46,351.26 940.1K
10:30 46,351.28 46,351.28 46,335.48 46,336.82 1,032.0K
10:31 46,336.96 46,354.70 46,336.96 46,350.32 1,211.9K
10:32 46,351.00 46,355.50 46,347.38 46,350.70 1,095.7K
10:33 46,350.90 46,350.90 46,331.41 46,333.30 1,271.3K
10:34 46,331.35 46,331.69 46,326.86 46,329.60 1,212.8K
10:35 46,329.27 46,346.65 46,329.27 46,346.39 947.5K
10:36 46,346.29 46,347.58 46,336.20 46,343.14 1,054.6K
10:37 46,343.15 46,348.25 46,335.36 46,345.28 1,050.3K
10:38 46,346.11 46,357.30 46,346.11 46,354.44 1,014.1K
10:39 46,354.81 46,363.62 46,350.41 46,356.00 949.2K
10:40 46,356.65 46,356.65 46,345.71 46,347.58 803.5K
10:41 46,347.63 46,349.18 46,334.97 46,334.97 617.2K
10:42 46,335.68 46,351.41 46,333.68 46,345.59 790.7K
10:43 46,345.76 46,350.28 46,340.06 46,340.61 706.9K
10:44 46,340.67 46,352.17 46,336.04 46,352.17 824.2K
10:45 46,352.11 46,358.04 46,352.11 46,354.85 727.5K
10:46 46,356.50 46,363.26 46,352.78 46,356.31 906.2K
10:47 46,355.60 46,358.59 46,351.27 46,351.53 796.0K
10:48 46,351.14 46,356.57 46,351.14 46,352.71 690.4K
10:49 46,349.57 46,356.46 46,348.82 46,350.06 750.6K
10:50 46,349.02 46,351.48 46,338.89 46,340.59 773.3K
10:51 46,340.42 46,356.71 46,340.08 46,355.11 661.1K
10:52 46,355.78 46,366.76 46,355.70 46,364.84 580.3K
10:53 46,364.46 46,374.98 46,362.81 46,373.68 838.9K
10:54 46,374.07 46,375.12 46,354.80 46,355.25 805.3K
10:55 46,355.53 46,355.86 46,332.72 46,333.53 744.5K
10:56 46,332.88 46,340.26 46,331.82 46,333.55 729.9K
10:57 46,333.62 46,334.16 46,315.94 46,320.66 927.2K
10:58 46,317.37 46,342.67 46,317.37 46,340.76 737.8K
10:59 46,342.75 46,342.75 46,327.97 46,331.72 708.6K
11:00 46,332.85 46,346.27 46,331.68 46,340.48 1,500.7K
11:01 46,340.80 46,341.31 46,329.15 46,329.28 784.3K
11:02 46,329.55 46,335.49 46,327.05 46,327.05 786.6K
11:03 46,327.05 46,331.88 46,322.25 46,324.88 709.2K
11:04 46,325.14 46,325.79 46,317.90 46,323.36 720.2K
11:05 46,323.49 46,325.63 46,318.57 46,325.31 664.0K
11:06 46,324.97 46,327.43 46,313.31 46,319.48 744.9K
11:07 46,319.28 46,325.75 46,316.53 46,322.50 669.8K
11:08 46,321.74 46,322.31 46,305.26 46,307.13 668.3K
11:09 46,306.04 46,307.13 46,296.38 46,297.60 576.5K
11:10 46,297.63 46,297.63 46,290.22 46,290.74 838.3K
11:11 46,292.18 46,292.18 46,275.35 46,276.25 745.8K
11:12 46,278.11 46,279.55 46,275.09 46,277.51 774.6K
11:13 46,277.03 46,281.89 46,270.31 46,271.51 675.5K
11:14 46,270.63 46,274.27 46,256.20 46,256.85 613.1K
11:15 46,254.75 46,264.47 46,253.01 46,262.00 653.8K
11:16 46,262.84 46,272.01 46,262.84 46,272.01 698.4K
11:17 46,272.02 46,281.02 46,270.08 46,274.19 684.4K
11:18 46,274.02 46,274.92 46,263.97 46,263.97 779.9K
11:19 46,265.04 46,268.98 46,259.26 46,259.26 699.4K
11:20 46,259.05 46,271.14 46,258.90 46,266.94 692.0K
11:21 46,264.79 46,275.63 46,258.49 46,272.82 580.3K
11:22 46,272.30 46,273.37 46,258.13 46,270.58 683.1K
11:23 46,271.69 46,278.78 46,271.38 46,278.01 649.2K
11:24 46,277.66 46,277.92 46,271.43 46,271.76 633.5K
11:25 46,271.53 46,272.51 46,257.96 46,257.96 758.3K
11:26 46,258.08 46,258.44 46,250.61 46,254.56 626.8K
11:27 46,254.78 46,254.78 46,243.57 46,243.95 564.4K
11:28 46,243.96 46,249.39 46,242.45 46,243.70 607.9K
11:29 46,244.21 46,254.97 46,243.17 46,254.97 682.6K
11:30 46,253.83 46,256.66 46,250.81 46,252.69 769.9K
11:31 46,252.40 46,257.26 46,251.22 46,255.39 620.9K
11:32 46,254.74 46,261.55 46,253.97 46,255.75 610.2K
11:33 46,256.02 46,256.25 46,240.61 46,242.80 1,010.2K
11:34 46,242.99 46,242.99 46,229.16 46,231.78 876.4K
11:35 46,232.04 46,244.74 46,232.04 46,243.53 934.2K
11:36 46,244.08 46,249.36 46,243.47 46,246.69 734.2K
11:37 46,246.35 46,258.96 46,246.35 46,258.75 610.9K
11:38 46,259.01 46,259.67 46,236.04 46,236.41 774.2K
11:39 46,236.32 46,254.31 46,236.32 46,250.38 871.1K
11:40 46,250.31 46,251.98 46,245.73 46,247.64 549.4K
11:41 46,247.89 46,250.20 46,233.02 46,233.23 772.8K
11:42 46,233.56 46,243.03 46,232.98 46,238.79 876.4K
11:43 46,240.13 46,243.49 46,236.62 46,239.18 609.9K
11:44 46,239.31 46,243.50 46,237.49 46,242.15 591.6K
11:45 46,242.44 46,242.57 46,236.78 46,238.37 966.0K
11:46 46,240.27 46,240.68 46,228.62 46,229.85 992.3K
11:47 46,230.52 46,231.91 46,216.23 46,216.98 1,434.9K
11:48 46,216.90 46,217.21 46,206.91 46,210.10 937.5K
11:49 46,206.67 46,212.56 46,197.69 46,198.75 1,232.4K
11:50 46,198.84 46,202.73 46,190.80 46,192.98 851.1K
11:51 46,192.88 46,193.89 46,172.69 46,176.73 979.4K
11:52 46,178.23 46,181.05 46,168.49 46,172.67 1,386.3K
11:53 46,171.62 46,190.80 46,165.42 46,178.95 1,020.2K
11:54 46,178.60 46,182.15 46,173.16 46,179.63 698.9K
11:55 46,179.83 46,186.14 46,163.12 46,163.12 780.0K
11:56 46,163.41 46,165.26 46,159.18 46,164.17 1,663.8K
11:57 46,165.04 46,169.53 46,160.78 46,166.92 1,062.5K
11:58 46,167.85 46,170.38 46,139.69 46,146.07 1,274.7K
11:59 46,145.72 46,151.61 46,138.73 46,147.28 2,318.5K
12:00 46,146.07 46,146.81 46,128.02 46,134.20 1,146.9K
12:01 46,134.09 46,155.22 46,134.09 46,145.13 1,075.7K
12:02 46,141.29 46,141.29 46,121.85 46,133.42 1,023.0K
12:03 46,134.82 46,143.65 46,134.82 46,135.65 1,028.1K
12:04 46,134.58 46,157.93 46,134.58 46,155.84 729.1K
12:05 46,155.66 46,166.71 46,135.28 46,135.28 1,307.9K
12:06 46,135.99 46,138.81 46,125.61 46,126.46 948.2K
12:07 46,128.03 46,137.61 46,126.37 46,135.64 840.7K
12:08 46,148.65 46,156.18 46,148.65 46,156.18 1,091.7K
12:09 46,155.57 46,159.97 46,139.57 46,145.81 995.1K
12:10 46,145.35 46,146.68 46,136.12 46,141.34 823.9K
12:11 46,142.17 46,150.08 46,135.77 46,137.17 883.7K
12:12 46,137.05 46,139.44 46,127.88 46,129.20 1,174.6K
12:13 46,127.30 46,142.28 46,126.47 46,139.63 1,040.6K
12:14 46,139.22 46,139.22 46,128.62 46,134.49 914.9K
12:15 46,134.41 46,134.41 46,118.99 46,121.60 796.1K
12:16 46,121.47 46,122.20 46,113.79 46,120.16 902.1K
12:17 46,121.11 46,136.45 46,118.87 46,136.33 722.9K
12:18 46,137.50 46,151.79 46,137.38 46,147.63 1,686.2K
12:19 46,148.73 46,157.81 46,145.36 46,157.56 668.0K
12:20 46,157.47 46,166.98 46,156.04 46,164.52 685.1K
12:21 46,164.06 46,171.65 46,163.70 46,163.99 650.7K
12:22 46,163.53 46,182.53 46,162.15 46,182.53 898.2K
12:23 46,182.81 46,196.27 46,182.81 46,193.20 816.5K
12:24 46,194.37 46,196.97 46,187.48 46,192.09 600.7K
12:25 46,191.18 46,191.56 46,167.84 46,173.04 1,054.9K
12:26 46,173.51 46,175.28 46,169.78 46,173.98 539.5K
12:27 46,173.67 46,193.76 46,173.50 46,193.68 716.9K
12:28 46,194.18 46,195.61 46,179.48 46,179.48 842.1K
12:29 46,179.71 46,187.05 46,174.59 46,177.12 598.7K
12:30 46,177.13 46,188.48 46,176.75 46,186.80 685.1K
12:31 46,186.86 46,189.79 46,184.50 46,186.91 1,027.2K
12:32 46,187.90 46,198.52 46,187.48 46,195.71 663.3K
12:33 46,196.78 46,201.46 46,196.78 46,201.46 585.4K
12:34 46,201.18 46,201.18 46,184.23 46,187.24 730.2K
12:35 46,186.36 46,197.09 46,185.81 46,195.84 662.0K
12:36 46,195.77 46,195.77 46,187.18 46,191.10 499.7K
12:37 46,191.45 46,200.60 46,188.23 46,199.26 1,513.5K
12:38 46,199.20 46,211.30 46,198.07 46,209.28 476.5K
12:39 46,209.53 46,210.30 46,205.27 46,206.72 670.1K
12:40 46,206.68 46,213.32 46,205.89 46,206.14 625.7K
12:41 46,205.37 46,208.26 46,203.88 46,206.14 397.2K
12:42 46,206.12 46,206.21 46,201.90 46,203.87 588.0K
12:43 46,203.52 46,204.80 46,195.40 46,199.66 704.5K
12:44 46,200.48 46,207.33 46,199.14 46,207.09 560.0K
12:45 46,208.75 46,210.16 46,197.84 46,199.54 681.7K
12:46 46,198.59 46,201.57 46,192.00 46,193.75 566.2K
12:47 46,193.73 46,203.41 46,193.47 46,203.41 520.2K
12:48 46,203.38 46,203.38 46,188.52 46,195.78 483.7K
12:49 46,196.02 46,197.09 46,191.96 46,191.96 408.1K
12:50 46,192.21 46,193.36 46,176.08 46,176.98 558.7K
12:51 46,176.98 46,182.77 46,176.17 46,182.39 483.7K
12:52 46,183.11 46,183.11 46,173.00 46,173.77 630.8K
12:53 46,173.70 46,176.62 46,172.24 46,174.63 421.1K
12:54 46,175.58 46,178.48 46,173.04 46,178.37 456.8K
12:55 46,177.90 46,179.85 46,166.72 46,174.01 458.4K
12:56 46,173.79 46,175.55 46,168.47 46,170.67 557.2K
12:57 46,170.76 46,171.26 46,155.64 46,156.48 431.7K
12:58 46,157.02 46,164.18 46,157.02 46,158.47 356.7K
12:59 46,158.23 46,160.69 46,154.90 46,157.36 512.8K
13:00 46,157.22 46,161.86 46,147.87 46,151.02 663.1K
13:01 46,151.42 46,158.08 46,150.62 46,155.20 409.7K
13:02 46,155.35 46,162.46 46,153.92 46,155.26 584.1K
13:03 46,154.96 46,156.84 46,150.38 46,154.89 461.2K
13:04 46,155.58 46,171.84 46,154.43 46,171.59 440.2K
13:05 46,171.46 46,174.64 46,161.50 46,161.50 413.1K
13:06 46,161.01 46,162.21 46,152.35 46,152.43 1,080.6K
13:07 46,152.10 46,169.12 46,152.10 46,168.13 520.8K
13:08 46,171.12 46,181.58 46,170.69 46,181.05 724.5K
13:09 46,181.06 46,187.94 46,181.06 46,187.27 615.3K
13:10 46,187.73 46,210.24 46,187.57 46,204.93 864.3K
13:11 46,204.86 46,209.89 46,204.23 46,209.89 723.3K
13:12 46,209.56 46,224.66 46,209.56 46,224.28 648.0K
13:13 46,223.35 46,228.62 46,220.06 46,221.65 707.3K
13:14 46,221.53 46,223.00 46,203.89 46,204.27 576.3K
13:15 46,204.15 46,205.36 46,198.45 46,204.03 596.2K
13:16 46,203.82 46,205.64 46,201.29 46,203.33 502.4K
13:17 46,203.89 46,212.47 46,203.89 46,209.04 410.7K
13:18 46,209.04 46,211.03 46,203.96 46,205.57 569.8K
13:19 46,205.53 46,206.68 46,197.19 46,197.28 427.3K
13:20 46,197.22 46,197.22 46,182.17 46,182.74 497.0K
13:21 46,183.36 46,188.86 46,179.43 46,184.16 590.7K
13:22 46,184.10 46,188.28 46,182.55 46,185.22 443.8K
13:23 46,185.22 46,185.75 46,175.83 46,179.15 503.3K
13:24 46,178.20 46,193.28 46,178.20 46,193.28 388.8K
13:25 46,192.84 46,194.60 46,189.41 46,193.86 643.0K
13:26 46,193.26 46,193.26 46,176.04 46,176.04 648.9K
13:27 46,175.99 46,181.85 46,175.99 46,181.68 449.7K
13:28 46,181.77 46,191.17 46,179.20 46,191.17 355.5K
13:29 46,191.16 46,196.05 46,190.51 46,193.20 549.6K
13:30 46,193.20 46,199.85 46,192.71 46,194.08 507.8K
13:31 46,194.33 46,198.04 46,193.53 46,196.21 489.3K
13:32 46,196.22 46,201.26 46,195.61 46,200.73 444.9K
13:33 46,200.35 46,203.58 46,197.02 46,203.58 484.1K
13:34 46,204.21 46,216.83 46,203.69 46,216.43 473.5K
13:35 46,216.41 46,224.81 46,213.12 46,213.32 574.3K
13:36 46,212.69 46,212.69 46,201.97 46,202.31 475.0K
13:37 46,202.31 46,202.31 46,189.67 46,191.76 405.6K
13:38 46,190.98 46,191.13 46,185.64 46,186.37 484.1K
13:39 46,186.51 46,186.61 46,178.51 46,180.25 452.0K
13:40 46,180.55 46,181.07 46,171.23 46,171.42 610.8K
13:41 46,170.68 46,174.21 46,169.81 46,174.21 458.3K
13:42 46,174.18 46,174.18 46,166.03 46,170.77 383.1K
13:43 46,170.80 46,171.08 46,162.22 46,162.37 477.4K
13:44 46,162.56 46,162.56 46,148.23 46,150.01 416.6K
13:45 46,149.72 46,152.21 46,146.40 46,148.08 329.1K
13:46 46,147.90 46,147.90 46,121.80 46,126.79 847.1K
13:47 46,126.86 46,132.23 46,126.86 46,130.55 499.0K
13:48 46,130.51 46,134.59 46,130.51 46,133.42 431.3K
13:49 46,133.38 46,139.06 46,131.67 46,133.89 499.8K
13:50 46,132.35 46,132.35 46,125.36 46,126.45 464.1K
13:51 46,126.54 46,142.84 46,126.54 46,134.59 634.9K
13:52 46,134.65 46,135.71 46,128.54 46,135.60 350.2K
13:53 46,135.56 46,135.56 46,124.79 46,127.37 408.0K
13:54 46,126.64 46,143.05 46,126.64 46,143.05 383.1K
13:55 46,143.12 46,148.06 46,137.19 46,137.95 469.9K
13:56 46,136.46 46,136.46 46,133.23 46,134.66 463.9K
13:57 46,135.06 46,135.06 46,130.84 46,132.20 398.0K
13:58 46,132.77 46,138.24 46,129.08 46,130.38 468.9K
13:59 46,129.36 46,138.11 46,129.09 46,134.82 345.0K
14:00 46,134.76 46,135.99 46,128.96 46,128.96 401.0K
14:01 46,128.90 46,133.17 46,128.78 46,130.79 531.2K
14:02 46,130.73 46,135.20 46,128.67 46,129.98 646.3K
14:03 46,129.67 46,132.79 46,124.60 46,125.10 536.3K
14:04 46,125.04 46,127.25 46,122.30 46,124.92 520.2K
14:05 46,125.02 46,125.02 46,118.43 46,124.30 479.3K
14:06 46,125.40 46,128.76 46,123.69 46,128.39 537.6K
14:07 46,128.95 46,130.26 46,124.26 46,124.26 569.0K
14:08 46,124.13 46,128.49 46,119.59 46,120.02 406.7K
14:09 46,120.06 46,122.02 46,117.02 46,117.56 411.1K
14:10 46,117.74 46,117.74 46,107.87 46,107.87 614.2K
14:11 46,107.88 46,113.72 46,096.39 46,112.98 815.9K
14:12 46,112.61 46,121.69 46,111.35 46,121.69 552.5K
14:13 46,121.23 46,134.62 46,120.69 46,133.75 622.9K
14:14 46,134.00 46,137.87 46,132.29 46,134.92 536.9K
14:15 46,135.07 46,153.38 46,135.07 46,153.38 528.9K
14:16 46,153.44 46,153.82 46,146.77 46,146.77 485.1K
14:17 46,146.49 46,148.69 46,142.08 46,142.08 432.8K
14:18 46,141.79 46,150.80 46,141.79 46,150.80 446.1K
14:19 46,150.71 46,154.29 46,150.70 46,153.57 391.8K
14:20 46,152.91 46,152.91 46,137.56 46,138.17 651.5K
14:21 46,138.11 46,139.10 46,124.08 46,124.75 471.0K
14:22 46,124.86 46,129.04 46,122.65 46,129.04 387.9K
14:23 46,137.28 46,138.60 46,131.64 46,133.61 445.0K
14:24 46,132.90 46,139.50 46,130.11 46,136.30 503.8K
14:25 46,137.04 46,137.04 46,127.59 46,127.59 418.4K
14:26 46,127.18 46,131.82 46,124.79 46,129.68 415.2K
14:27 46,129.92 46,140.93 46,129.56 46,139.14 395.5K
14:28 46,139.17 46,143.58 46,138.73 46,143.35 360.5K
14:29 46,143.35 46,143.35 46,136.27 46,138.00 629.3K
14:30 46,138.44 46,141.40 46,130.12 46,130.78 465.7K
14:31 46,131.07 46,144.19 46,129.58 46,137.47 963.0K
14:32 46,137.27 46,137.92 46,133.78 46,137.90 764.1K
14:33 46,137.92 46,154.12 46,137.79 46,151.43 511.9K
14:34 46,152.77 46,152.77 46,137.32 46,139.67 443.9K
14:35 46,139.70 46,151.95 46,139.70 46,150.32 382.2K
14:36 46,150.40 46,154.79 46,149.29 46,150.59 426.9K
14:37 46,150.56 46,151.71 46,147.98 46,150.94 454.5K
14:38 46,151.40 46,163.55 46,151.40 46,162.90 437.1K
14:39 46,162.65 46,165.37 46,158.84 46,159.12 396.5K
14:40 46,159.12 46,160.41 46,154.67 46,154.98 427.2K
14:41 46,155.18 46,156.44 46,151.49 46,151.65 366.3K
14:42 46,150.60 46,152.63 46,144.56 46,152.22 527.6K
14:43 46,152.28 46,158.44 46,151.70 46,155.47 415.6K
14:44 46,157.16 46,163.65 46,155.83 46,160.15 377.2K
14:45 46,160.24 46,164.37 46,159.53 46,160.01 426.5K
14:46 46,160.06 46,160.53 46,153.81 46,157.88 389.6K
14:47 46,156.75 46,161.71 46,150.49 46,150.66 385.1K
14:48 46,150.32 46,150.71 46,134.29 46,141.91 537.0K
14:49 46,142.01 46,143.88 46,137.41 46,141.82 409.5K
14:50 46,140.27 46,140.71 46,136.64 46,138.90 433.4K
14:51 46,139.00 46,139.50 46,130.02 46,135.91 412.9K
14:52 46,134.71 46,144.87 46,133.77 46,141.87 526.7K
14:53 46,141.29 46,154.58 46,141.29 46,153.92 547.2K
14:54 46,153.90 46,154.66 46,146.78 46,146.87 625.2K
14:55 46,147.43 46,155.51 46,147.22 46,151.32 1,218.0K
14:56 46,151.42 46,152.76 46,147.68 46,152.17 410.2K
14:57 46,151.45 46,152.07 46,147.32 46,147.32 527.7K
14:58 46,146.95 46,151.86 46,144.45 46,148.61 528.4K
14:59 46,148.26 46,155.29 46,146.00 46,154.44 461.4K
15:00 46,154.57 46,155.52 46,131.86 46,132.80 782.3K
15:01 46,133.86 46,138.04 46,132.45 46,135.98 591.9K
15:02 46,135.69 46,135.69 46,119.48 46,119.86 570.9K
15:03 46,120.39 46,120.39 46,113.27 46,116.97 598.6K
15:04 46,116.86 46,123.41 46,116.86 46,117.41 445.3K
15:05 46,117.32 46,121.87 46,113.72 46,113.95 586.9K
15:06 46,112.73 46,112.73 46,103.83 46,104.67 469.3K
15:07 46,104.89 46,110.60 46,104.24 46,109.92 565.6K
15:08 46,110.04 46,114.66 46,107.60 46,108.56 493.5K
15:09 46,108.68 46,117.86 46,107.81 46,115.95 450.0K
15:10 46,115.98 46,124.29 46,114.60 46,123.65 611.4K
15:11 46,123.75 46,137.42 46,123.75 46,137.42 459.3K
15:12 46,137.10 46,137.10 46,131.26 46,133.64 497.7K
15:13 46,132.62 46,132.62 46,114.27 46,114.27 610.6K
15:14 46,114.92 46,121.24 46,114.92 46,117.20 533.9K
15:15 46,117.27 46,119.51 46,112.28 46,112.28 705.3K
15:16 46,112.36 46,120.03 46,112.36 46,115.37 598.4K
15:17 46,115.47 46,121.52 46,114.90 46,121.09 632.1K
15:18 46,121.07 46,128.42 46,120.87 46,125.56 408.1K
15:19 46,125.90 46,131.93 46,125.65 46,130.58 500.3K
15:20 46,130.76 46,131.78 46,125.37 46,127.01 527.0K
15:21 46,127.39 46,133.51 46,125.19 46,127.28 723.8K
15:22 46,127.26 46,130.48 46,124.32 46,126.70 554.2K
15:23 46,126.26 46,129.89 46,124.34 46,125.33 669.7K
15:24 46,125.75 46,128.10 46,122.85 46,128.10 513.2K
15:25 46,128.02 46,128.95 46,121.85 46,121.85 539.7K
15:26 46,121.46 46,125.95 46,119.67 46,125.04 627.9K
15:27 46,125.09 46,131.80 46,125.09 46,130.47 504.1K
15:28 46,129.78 46,132.11 46,128.96 46,131.03 566.2K
15:29 46,131.74 46,137.09 46,131.71 46,133.91 643.5K
15:30 46,135.87 46,139.28 46,135.87 46,138.67 796.9K
15:31 46,138.97 46,148.79 46,138.79 46,142.02 1,132.5K
15:32 46,142.50 46,145.72 46,139.94 46,141.05 687.7K
15:33 46,141.06 46,145.61 46,135.41 46,144.89 716.2K
15:34 46,144.20 46,146.38 46,141.81 46,142.28 750.2K
15:35 46,142.14 46,142.53 46,128.18 46,128.88 703.9K
15:36 46,128.50 46,130.68 46,126.57 46,127.60 703.6K
15:37 46,127.50 46,129.96 46,121.01 46,121.01 856.7K
15:38 46,121.59 46,132.36 46,121.59 46,129.35 751.6K
15:39 46,130.19 46,142.27 46,127.97 46,142.27 918.3K
15:40 46,142.58 46,150.06 46,135.74 46,135.74 851.7K
15:41 46,137.01 46,142.87 46,134.91 46,136.47 766.6K
15:42 46,135.94 46,136.80 46,129.22 46,129.64 910.4K
15:43 46,128.55 46,136.80 46,126.52 46,136.73 843.5K
15:44 46,136.43 46,137.79 46,132.41 46,133.88 753.9K
15:45 46,134.03 46,134.99 46,126.35 46,126.35 957.9K
15:46 46,126.23 46,133.03 46,125.86 46,133.03 905.4K
15:47 46,133.33 46,145.06 46,133.33 46,143.22 994.6K
15:48 46,143.93 46,152.39 46,143.32 46,148.93 1,002.9K
15:49 46,148.04 46,148.04 46,133.04 46,140.90 977.8K
15:50 46,140.32 46,153.97 46,130.39 46,130.39 2,392.2K
15:51 46,129.57 46,147.52 46,129.57 46,145.83 1,449.9K
15:52 46,145.35 46,147.18 46,131.89 46,134.49 1,319.9K
15:53 46,133.95 46,145.28 46,129.84 46,145.28 1,332.4K
15:54 46,146.17 46,147.94 46,129.61 46,129.61 1,871.7K
15:55 46,129.49 46,133.41 46,112.59 46,128.96 2,922.6K
15:56 46,128.74 46,135.75 46,115.37 46,115.37 2,204.3K
15:57 46,115.10 46,133.95 46,114.73 46,123.88 2,690.8K
15:58 46,122.78 46,136.75 46,122.78 46,136.05 3,381.4K
15:59 46,137.38 46,141.76 46,113.99 46,113.99 7,940.3K
16:00 46,114.36 46,121.28 46,114.36 46,121.28 66,990.9K
16:01 46,121.28 46,121.28 46,121.28 46,121.28 1,148.6K
16:02 46,121.28 46,121.28 46,121.28 46,121.28 7,880.8K
16:03 46,121.28 46,121.28 46,121.28 46,121.28 2,851.4K
16:04 46,121.28 46,121.28 46,121.28 46,121.28 82.2K
16:05 46,121.28 46,121.28 46,121.28 46,121.28 2,368.8K
16:06 46,121.28 46,121.28 46,121.28 46,121.28 132.1K
16:07 46,121.28 46,121.28 46,121.28 46,121.28 18.9K
16:08 46,121.28 46,121.28 46,121.28 46,121.28 51.0K
16:09 46,121.28 46,121.28 46,121.28 46,121.28 14.8K
16:10 46,121.28 46,121.28 46,121.28 46,121.28 245.9K
16:11 46,121.28 46,121.28 46,121.28 46,121.28 28.9K
16:12 46,121.28 46,121.28 46,121.28 46,121.28 84.2K
16:13 46,121.28 46,121.28 46,121.28 46,121.28 9.0K
16:14 46,121.28 46,121.28 46,121.28 46,121.28 11.1K
16:15 46,121.28 46,121.28 46,121.28 46,121.28 18.6K
16:16 46,121.28 46,121.28 46,121.28 46,121.28 12.9K
16:17 46,121.28 46,121.28 46,121.28 46,121.28 13.4K
16:18 46,121.28 46,121.28 46,121.28 46,121.28 42.0K
16:19 46,121.28 46,121.28 46,121.28 46,121.28 10.5K
16:20 46,121.28 46,121.28 46,121.28 46,121.28 234.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available