Dow Jones

DJI
🏛️ usa →
46,217.62
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 46,097.43 46,097.43 45,980.17 45,987.33 24,978.2K
09:31 45,990.38 46,028.39 45,969.88 45,974.07 2,445.2K
09:32 45,976.70 46,015.92 45,976.70 46,015.92 2,392.4K
09:33 46,016.95 46,036.93 46,009.47 46,032.53 2,087.5K
09:34 46,033.47 46,044.76 45,988.36 46,004.75 1,891.4K
09:35 46,003.90 46,024.84 45,988.65 46,012.38 2,198.3K
09:36 46,010.04 46,012.04 45,981.98 45,981.98 2,666.9K
09:37 45,981.02 45,982.07 45,952.32 45,955.80 2,573.7K
09:38 45,955.88 45,969.12 45,939.56 45,939.56 2,151.4K
09:39 45,939.47 45,963.83 45,931.26 45,955.87 2,094.4K
09:40 45,954.14 45,954.14 45,916.09 45,918.56 2,314.2K
09:41 45,916.80 45,931.72 45,900.58 45,909.21 1,814.8K
09:42 45,909.50 45,920.12 45,895.11 45,896.94 1,866.6K
09:43 45,896.68 45,909.82 45,884.81 45,884.81 2,120.2K
09:44 45,884.29 45,921.58 45,884.29 45,920.65 2,354.1K
09:45 45,919.30 45,929.51 45,898.56 45,925.87 2,525.7K
09:46 45,924.08 45,935.51 45,890.77 45,925.66 1,706.3K
09:47 45,925.06 45,938.98 45,918.11 45,929.09 1,773.7K
09:48 45,923.98 45,946.64 45,914.59 45,938.67 1,844.1K
09:49 45,939.33 45,954.98 45,926.53 45,928.15 1,626.3K
09:50 45,926.28 45,977.90 45,919.56 45,962.25 1,789.0K
09:51 45,962.40 45,988.84 45,954.07 45,957.00 2,131.1K
09:52 45,955.85 45,970.64 45,937.51 45,937.51 1,582.5K
09:53 45,933.59 45,942.26 45,929.29 45,929.29 1,291.9K
09:54 45,933.04 45,934.66 45,901.70 45,906.95 1,299.8K
09:55 45,906.01 45,922.66 45,905.15 45,918.34 1,167.9K
09:56 45,919.25 45,923.58 45,910.98 45,922.56 1,173.1K
09:57 45,921.54 45,930.54 45,909.34 45,924.38 1,073.9K
09:58 45,925.02 45,926.27 45,906.15 45,907.60 1,172.2K
09:59 45,910.37 45,939.57 45,908.60 45,939.57 1,404.9K
10:00 45,950.33 45,967.30 45,922.91 45,928.17 2,279.4K
10:01 45,926.38 45,965.68 45,919.66 45,962.85 2,041.1K
10:02 45,966.55 46,000.61 45,966.55 45,980.93 1,483.0K
10:03 45,980.54 45,987.65 45,967.43 45,987.65 1,386.3K
10:04 45,987.51 46,012.54 45,987.51 46,008.22 1,230.1K
10:05 46,009.72 46,012.50 45,997.23 46,000.80 1,512.2K
10:06 46,003.68 46,013.07 45,999.72 46,001.63 1,667.4K
10:07 46,001.81 46,018.62 46,001.81 46,017.05 1,388.8K
10:08 46,016.99 46,033.69 46,012.94 46,032.96 1,524.8K
10:09 46,032.92 46,062.35 46,032.92 46,062.35 1,214.7K
10:10 46,062.90 46,076.24 46,050.04 46,076.24 1,586.0K
10:11 46,075.99 46,097.01 46,075.86 46,079.99 1,316.7K
10:12 46,079.54 46,082.47 46,071.62 46,072.55 1,176.6K
10:13 46,070.69 46,071.38 46,058.60 46,058.60 1,629.8K
10:14 46,059.74 46,060.83 46,044.85 46,047.04 1,168.8K
10:15 46,046.48 46,074.72 46,046.48 46,067.85 1,653.3K
10:16 46,067.19 46,073.32 46,062.53 46,073.04 1,459.2K
10:17 46,073.10 46,073.10 46,057.55 46,060.84 1,304.9K
10:18 46,062.59 46,063.92 46,035.06 46,045.02 1,394.0K
10:19 46,046.71 46,053.14 46,043.74 46,051.28 1,356.4K
10:20 46,052.55 46,054.07 46,042.44 46,047.98 1,272.3K
10:21 46,048.37 46,057.54 46,044.34 46,056.26 1,459.2K
10:22 46,056.38 46,067.59 46,053.69 46,066.44 1,291.8K
10:23 46,068.44 46,082.97 46,067.78 46,079.40 1,079.1K
10:24 46,079.40 46,099.06 46,079.12 46,091.10 1,246.8K
10:25 46,091.09 46,098.58 46,079.77 46,081.92 1,490.8K
10:26 46,081.58 46,093.54 46,080.83 46,081.38 1,832.5K
10:27 46,081.94 46,085.08 46,070.25 46,085.08 1,555.8K
10:28 46,085.53 46,085.53 46,053.92 46,053.92 1,161.2K
10:29 46,054.19 46,071.31 46,051.11 46,056.90 1,064.6K
10:30 46,057.08 46,059.22 46,040.07 46,049.67 1,213.0K
10:31 46,049.95 46,050.33 46,033.04 46,041.12 838.5K
10:32 46,040.38 46,082.18 46,040.38 46,080.97 1,071.5K
10:33 46,079.79 46,082.83 46,071.74 46,082.83 854.4K
10:34 46,079.79 46,092.44 46,076.17 46,082.40 1,008.6K
10:35 46,082.18 46,092.86 46,078.98 46,091.07 972.1K
10:36 46,090.94 46,090.94 46,080.59 46,084.12 1,007.3K
10:37 46,085.02 46,091.91 46,075.86 46,084.10 993.7K
10:38 46,083.12 46,097.01 46,083.12 46,093.73 917.3K
10:39 46,093.80 46,109.60 46,093.38 46,104.44 891.6K
10:40 46,105.89 46,108.44 46,084.46 46,085.32 943.5K
10:41 46,084.35 46,088.55 46,076.65 46,086.75 776.7K
10:42 46,087.06 46,092.65 46,083.31 46,085.32 1,828.1K
10:43 46,085.07 46,089.08 46,077.29 46,079.72 1,370.3K
10:44 46,079.83 46,094.82 46,079.50 46,081.77 897.4K
10:45 46,081.92 46,085.93 46,063.14 46,067.43 818.7K
10:46 46,068.13 46,077.32 46,067.65 46,069.39 920.6K
10:47 46,068.68 46,083.18 46,064.65 46,083.18 1,428.2K
10:48 46,085.95 46,094.58 46,083.87 46,088.32 1,342.1K
10:49 46,088.77 46,099.08 46,086.16 46,099.01 940.9K
10:50 46,102.12 46,102.49 46,064.16 46,067.40 1,440.4K
10:51 46,067.14 46,073.35 46,064.07 46,069.53 1,070.6K
10:52 46,069.83 46,102.35 46,069.83 46,102.35 1,196.8K
10:53 46,102.41 46,112.52 46,097.25 46,105.41 1,332.5K
10:54 46,104.20 46,104.20 46,087.62 46,096.51 824.0K
10:55 46,096.45 46,122.42 46,096.45 46,119.15 938.9K
10:56 46,119.10 46,121.80 46,106.15 46,106.15 825.7K
10:57 46,105.85 46,106.95 46,097.92 46,106.85 1,002.8K
10:58 46,108.11 46,111.05 46,103.74 46,108.16 1,564.3K
10:59 46,107.78 46,120.16 46,107.78 46,108.47 748.7K
11:00 46,108.49 46,114.23 46,100.22 46,102.93 950.2K
11:01 46,103.70 46,108.24 46,090.02 46,092.08 945.0K
11:02 46,090.91 46,091.35 46,066.80 46,068.50 905.7K
11:03 46,068.03 46,069.60 46,052.78 46,052.78 781.1K
11:04 46,053.25 46,055.94 46,044.60 46,048.62 803.6K
11:05 46,049.37 46,051.53 46,039.79 46,043.87 749.0K
11:06 46,042.95 46,047.82 46,039.07 46,039.07 823.2K
11:07 46,039.50 46,039.50 46,027.08 46,028.35 1,311.3K
11:08 46,028.46 46,028.46 46,005.04 46,009.35 997.8K
11:09 46,010.13 46,022.12 46,010.04 46,021.00 817.2K
11:10 46,021.22 46,021.24 46,011.42 46,013.11 723.9K
11:11 46,012.87 46,039.98 46,012.87 46,037.65 1,579.2K
11:12 46,035.80 46,042.94 46,026.03 46,041.50 1,147.3K
11:13 46,041.66 46,053.85 46,041.66 46,052.89 868.7K
11:14 46,051.96 46,057.61 46,048.66 46,053.68 878.5K
11:15 46,053.91 46,058.06 46,049.00 46,049.78 864.7K
11:16 46,051.62 46,057.09 46,047.29 46,050.03 944.3K
11:17 46,049.72 46,065.23 46,049.72 46,057.20 815.3K
11:18 46,057.45 46,057.45 46,039.97 46,043.53 887.8K
11:19 46,043.71 46,055.03 46,043.15 46,054.43 696.2K
11:20 46,055.88 46,063.70 46,053.71 46,059.05 1,260.4K
11:21 46,060.24 46,060.24 46,035.78 46,037.61 1,002.0K
11:22 46,037.39 46,037.39 46,016.66 46,016.66 909.6K
11:23 46,015.03 46,020.00 46,012.18 46,018.65 757.9K
11:24 46,018.71 46,030.80 46,017.58 46,017.59 979.2K
11:25 46,017.23 46,017.44 46,001.58 46,001.58 840.0K
11:26 46,004.32 46,004.54 45,979.32 45,979.32 829.2K
11:27 45,979.66 45,984.58 45,967.30 45,972.62 718.5K
11:28 45,972.06 45,972.57 45,960.69 45,963.41 734.2K
11:29 45,963.04 45,981.76 45,959.98 45,978.45 1,084.7K
11:30 45,979.01 46,006.65 45,979.01 45,999.40 1,121.1K
11:31 45,999.64 46,000.77 45,986.70 45,997.21 762.2K
11:32 45,998.34 46,007.44 45,991.18 46,004.87 945.7K
11:33 46,004.53 46,012.69 45,997.22 46,010.48 697.7K
11:34 46,011.86 46,032.77 46,011.64 46,031.06 969.8K
11:35 46,031.12 46,060.58 46,031.12 46,058.73 1,037.3K
11:36 46,058.64 46,072.51 46,053.62 46,064.05 945.0K
11:37 46,063.93 46,068.57 46,060.69 46,061.11 1,065.5K
11:38 46,061.29 46,061.47 46,043.89 46,043.89 1,039.1K
11:39 46,044.44 46,064.11 46,043.50 46,064.11 1,090.0K
11:40 46,064.16 46,067.74 46,052.36 46,063.52 1,012.8K
11:41 46,063.26 46,069.43 46,057.12 46,064.29 894.1K
11:42 46,059.52 46,073.78 46,059.19 46,065.74 825.8K
11:43 46,066.39 46,081.13 46,066.17 46,081.13 975.2K
11:44 46,080.65 46,084.34 46,067.06 46,074.20 956.3K
11:45 46,074.44 46,074.58 46,066.39 46,073.07 1,056.5K
11:46 46,072.87 46,080.66 46,071.42 46,073.71 866.8K
11:47 46,073.33 46,080.54 46,068.05 46,078.80 800.6K
11:48 46,079.04 46,079.49 46,073.73 46,077.22 648.5K
11:49 46,076.30 46,085.30 46,076.30 46,081.19 741.8K
11:50 46,081.34 46,082.73 46,073.42 46,078.53 832.3K
11:51 46,079.37 46,088.66 46,077.21 46,080.14 961.8K
11:52 46,080.56 46,083.14 46,066.70 46,067.39 1,079.6K
11:53 46,067.19 46,067.60 46,048.54 46,050.62 1,115.7K
11:54 46,050.47 46,066.08 46,048.35 46,065.31 949.2K
11:55 46,064.95 46,070.37 46,058.35 46,062.62 872.0K
11:56 46,061.57 46,063.14 46,052.80 46,059.24 923.7K
11:57 46,059.17 46,059.17 46,042.50 46,043.51 892.4K
11:58 46,044.38 46,045.08 46,033.02 46,033.89 745.3K
11:59 46,034.70 46,048.55 46,034.64 46,048.55 690.7K
12:00 46,048.77 46,056.82 46,042.29 46,056.68 967.2K
12:01 46,055.35 46,055.37 46,044.88 46,051.76 1,821.5K
12:02 46,051.64 46,054.40 46,048.06 46,054.20 1,300.5K
12:03 46,053.18 46,054.19 46,043.70 46,045.13 1,087.7K
12:04 46,045.00 46,050.00 46,041.74 46,041.74 799.1K
12:05 46,041.70 46,047.95 46,037.44 46,037.90 790.8K
12:06 46,038.33 46,051.14 46,038.33 46,049.26 671.8K
12:07 46,048.92 46,051.25 46,044.15 46,045.72 796.7K
12:08 46,044.65 46,054.75 46,044.65 46,054.75 732.2K
12:09 46,055.03 46,055.96 46,048.23 46,055.60 822.6K
12:10 46,055.66 46,060.41 46,047.08 46,047.50 922.3K
12:11 46,047.31 46,049.20 46,043.66 46,045.36 1,026.3K
12:12 46,044.84 46,046.91 46,042.24 46,043.51 768.5K
12:13 46,043.53 46,047.51 46,039.86 46,041.01 675.6K
12:14 46,041.66 46,042.10 46,032.87 46,033.26 622.4K
12:15 46,034.02 46,054.62 46,034.02 46,054.59 726.4K
12:16 46,055.72 46,065.86 46,055.26 46,058.37 727.3K
12:17 46,058.23 46,058.23 46,042.87 46,043.12 1,178.8K
12:18 46,045.19 46,045.34 46,030.47 46,030.47 749.1K
12:19 46,029.58 46,030.92 46,023.67 46,027.94 738.1K
12:20 46,027.68 46,033.10 46,022.15 46,030.35 607.2K
12:21 46,029.81 46,030.46 46,021.89 46,024.95 624.6K
12:22 46,024.76 46,027.01 46,008.94 46,009.13 912.9K
12:23 46,008.49 46,013.33 46,004.71 46,005.34 848.2K
12:24 46,005.07 46,010.18 46,001.83 46,010.09 907.0K
12:25 46,011.53 46,022.13 46,011.53 46,020.86 759.4K
12:26 46,020.06 46,020.06 46,001.75 46,002.25 811.4K
12:27 46,002.34 46,006.23 45,999.97 46,004.37 844.0K
12:28 46,003.56 46,009.80 46,003.43 46,004.30 795.3K
12:29 46,004.73 46,006.10 45,996.65 45,999.40 726.4K
12:30 45,999.64 46,029.58 45,999.07 46,029.58 860.0K
12:31 46,029.73 46,053.32 46,027.40 46,048.27 842.0K
12:32 46,048.98 46,065.31 46,048.37 46,063.80 631.9K
12:33 46,063.22 46,065.00 46,045.32 46,050.50 843.3K
12:34 46,049.51 46,056.84 46,049.09 46,056.59 642.3K
12:35 46,055.15 46,055.15 46,039.36 46,039.63 540.7K
12:36 46,040.40 46,046.52 46,038.31 46,045.26 534.1K
12:37 46,045.13 46,051.90 46,039.16 46,051.90 589.4K
12:38 46,056.31 46,059.90 46,056.31 46,057.29 679.7K
12:39 46,057.24 46,061.85 46,049.07 46,050.02 748.8K
12:40 46,049.44 46,049.72 46,021.42 46,021.42 1,632.5K
12:41 46,021.12 46,031.05 46,019.99 46,028.20 769.1K
12:42 46,027.62 46,051.39 46,027.45 46,049.90 657.7K
12:43 46,049.58 46,049.58 46,040.04 46,040.04 592.0K
12:44 46,039.63 46,039.63 46,023.32 46,023.33 552.3K
12:45 46,022.23 46,032.16 46,016.30 46,032.16 641.6K
12:46 46,031.95 46,038.77 46,028.03 46,028.03 750.8K
12:47 46,027.95 46,027.98 46,009.36 46,010.36 658.1K
12:48 46,011.43 46,014.90 46,006.89 46,008.63 601.7K
12:49 46,008.47 46,009.55 45,997.00 45,997.27 608.2K
12:50 45,997.21 46,010.24 45,997.21 46,010.11 571.8K
12:51 46,010.27 46,010.52 45,996.51 45,998.32 642.0K
12:52 45,998.73 46,002.32 45,997.33 45,999.41 445.4K
12:53 45,999.61 46,000.07 45,990.87 45,995.48 584.7K
12:54 45,994.69 45,994.69 45,984.60 45,993.88 786.0K
12:55 45,994.03 46,000.01 45,993.00 45,997.22 666.1K
12:56 45,995.68 46,000.74 45,993.60 45,999.69 451.8K
12:57 46,000.95 46,004.64 45,998.58 45,999.71 599.8K
12:58 45,999.49 46,003.71 45,999.49 46,002.11 580.8K
12:59 46,002.21 46,002.21 45,991.04 45,992.51 651.4K
13:00 45,992.48 45,992.95 45,985.40 45,990.38 690.5K
13:01 45,990.08 45,992.90 45,981.97 45,992.90 788.3K
13:02 45,992.99 45,995.51 45,975.99 45,975.99 687.4K
13:03 45,976.48 45,979.74 45,967.39 45,967.39 615.8K
13:04 45,968.16 45,970.32 45,963.23 45,969.13 695.0K
13:05 45,968.81 45,985.14 45,965.40 45,982.92 720.8K
13:06 45,982.68 45,984.96 45,978.93 45,984.96 742.8K
13:07 45,985.91 45,997.89 45,984.81 45,997.89 572.7K
13:08 45,997.30 46,011.71 45,997.07 46,007.24 535.2K
13:09 46,008.09 46,009.71 45,997.63 46,000.92 566.3K
13:10 46,001.31 46,002.66 45,997.67 45,997.76 615.5K
13:11 45,997.77 46,002.38 45,996.05 46,000.12 646.0K
13:12 46,000.02 46,012.78 45,999.28 46,012.78 655.4K
13:13 46,012.87 46,020.01 46,012.47 46,020.00 838.4K
13:14 46,020.19 46,023.20 46,007.40 46,009.09 1,237.0K
13:15 46,009.16 46,009.25 45,982.96 45,986.29 792.9K
13:16 45,986.01 45,995.94 45,982.82 45,993.37 641.3K
13:17 45,994.28 46,009.11 45,994.16 46,005.76 609.6K
13:18 46,006.02 46,011.33 45,992.07 45,992.07 755.7K
13:19 45,991.82 45,995.88 45,990.00 45,990.14 779.4K
13:20 45,989.69 45,990.72 45,963.13 45,963.13 751.3K
13:21 45,962.53 45,962.53 45,934.20 45,934.20 951.0K
13:22 45,934.47 45,937.81 45,917.52 45,917.88 833.7K
13:23 45,917.82 45,927.15 45,907.94 45,916.82 843.3K
13:24 45,917.19 45,923.91 45,912.09 45,912.58 796.1K
13:25 45,912.49 45,947.41 45,912.49 45,944.55 1,015.5K
13:26 45,943.29 45,958.17 45,936.73 45,957.27 879.0K
13:27 45,955.87 45,956.46 45,951.07 45,951.07 764.6K
13:28 45,950.64 45,952.72 45,949.89 45,950.16 525.8K
13:29 45,950.03 45,952.55 45,948.31 45,951.96 532.6K
13:30 45,952.53 45,954.82 45,944.18 45,946.22 735.4K
13:31 45,946.16 45,948.08 45,940.74 45,944.80 734.1K
13:32 45,944.23 45,944.23 45,929.86 45,930.01 779.2K
13:33 45,929.92 45,929.92 45,919.50 45,919.50 775.6K
13:34 45,919.55 45,932.05 45,917.57 45,924.16 588.4K
13:35 45,924.24 45,925.28 45,911.28 45,918.13 616.7K
13:36 45,918.28 45,919.56 45,898.91 45,906.59 882.1K
13:37 45,907.05 45,921.40 45,905.84 45,921.11 738.3K
13:38 45,921.01 45,932.77 45,920.93 45,926.55 780.2K
13:39 45,926.52 45,927.39 45,917.89 45,922.88 638.1K
13:40 45,922.91 45,930.13 45,922.91 45,925.16 602.6K
13:41 45,924.98 45,924.98 45,920.21 45,923.74 810.1K
13:42 45,923.73 45,927.05 45,920.67 45,921.24 1,048.3K
13:43 45,919.99 45,927.68 45,916.72 45,927.68 744.9K
13:44 45,929.04 45,935.21 45,924.60 45,935.21 700.0K
13:45 45,935.17 45,937.25 45,926.26 45,926.31 792.7K
13:46 45,925.95 45,925.95 45,919.17 45,923.72 534.7K
13:47 45,923.56 45,925.73 45,919.98 45,922.83 766.7K
13:48 45,924.18 45,925.85 45,920.30 45,924.29 656.0K
13:49 45,925.03 45,925.03 45,903.81 45,907.21 740.4K
13:50 45,906.91 45,912.39 45,903.44 45,911.69 866.5K
13:51 45,911.70 45,911.70 45,892.00 45,893.11 591.7K
13:52 45,893.15 45,897.38 45,888.54 45,891.99 632.5K
13:53 45,892.14 45,902.66 45,891.41 45,901.98 587.8K
13:54 45,903.48 45,904.08 45,892.12 45,892.42 488.7K
13:55 45,892.35 45,904.15 45,892.35 45,899.34 550.8K
13:56 45,899.31 45,899.46 45,888.65 45,888.66 869.4K
13:57 45,890.29 45,890.29 45,868.45 45,868.45 1,535.9K
13:58 45,868.21 45,872.76 45,853.77 45,853.77 910.6K
13:59 45,854.22 45,856.29 45,848.40 45,851.51 839.7K
14:00 45,851.26 45,851.26 45,823.19 45,826.13 1,145.6K
14:01 45,826.51 45,841.99 45,819.18 45,821.04 1,576.3K
14:02 45,818.79 45,821.06 45,807.76 45,812.53 1,160.4K
14:03 45,816.10 45,819.58 45,810.32 45,812.92 1,197.8K
14:04 45,815.82 45,825.43 45,785.17 45,791.48 1,274.8K
14:05 45,791.43 45,819.91 45,791.06 45,817.55 1,188.8K
14:06 45,820.77 45,837.05 45,817.65 45,835.24 1,226.8K
14:07 45,834.61 45,834.61 45,815.36 45,815.79 1,033.9K
14:08 45,815.97 45,828.41 45,815.97 45,821.15 836.2K
14:09 45,821.63 45,823.49 45,812.11 45,817.47 670.8K
14:10 45,817.60 45,825.72 45,817.60 45,825.54 776.8K
14:11 45,828.26 45,838.76 45,825.83 45,838.76 986.1K
14:12 45,838.67 45,861.60 45,838.67 45,856.15 934.6K
14:13 45,856.18 45,859.69 45,842.91 45,854.81 784.1K
14:14 45,853.83 45,869.44 45,849.42 45,869.44 675.6K
14:15 45,869.25 45,886.17 45,867.18 45,885.31 873.1K
14:16 45,885.77 45,901.48 45,884.60 45,891.10 825.3K
14:17 45,890.32 45,904.07 45,890.32 45,903.06 655.0K
14:18 45,903.18 45,914.51 45,903.18 45,911.31 973.9K
14:19 45,912.25 45,915.51 45,909.66 45,909.78 859.7K
14:20 45,908.38 45,909.11 45,896.77 45,900.33 885.6K
14:21 45,899.96 45,908.30 45,899.96 45,906.28 558.7K
14:22 45,906.16 45,910.94 45,900.46 45,902.67 777.8K
14:23 45,902.24 45,911.45 45,891.50 45,911.45 595.6K
14:24 45,911.51 45,914.77 45,907.56 45,907.61 742.3K
14:25 45,907.85 45,916.84 45,906.67 45,916.53 947.4K
14:26 45,917.92 45,929.37 45,917.92 45,918.75 1,072.8K
14:27 45,918.69 45,918.69 45,908.06 45,909.40 1,301.9K
14:28 45,905.51 45,909.70 45,903.86 45,906.99 756.6K
14:29 45,906.61 45,918.50 45,906.58 45,916.79 574.7K
14:30 45,916.76 45,920.74 45,912.95 45,913.22 663.5K
14:31 45,912.62 45,922.21 45,912.23 45,919.86 769.3K
14:32 45,920.71 45,927.90 45,914.53 45,914.53 1,040.0K
14:33 45,914.77 45,914.77 45,899.07 45,901.07 925.2K
14:34 45,900.73 45,912.18 45,900.27 45,908.98 686.4K
14:35 45,910.57 45,910.57 45,901.81 45,905.45 719.7K
14:36 45,905.15 45,905.24 45,891.55 45,900.51 1,037.9K
14:37 45,901.72 45,917.18 45,901.33 45,915.21 728.0K
14:38 45,914.94 45,919.80 45,911.97 45,918.94 716.2K
14:39 45,918.57 45,926.26 45,918.57 45,922.69 639.2K
14:40 45,922.40 45,963.90 45,922.40 45,963.16 1,150.5K
14:41 45,963.06 45,977.15 45,963.06 45,972.72 1,009.5K
14:42 45,973.56 45,974.86 45,959.15 45,959.57 1,132.1K
14:43 45,959.57 45,961.92 45,952.63 45,955.26 1,172.1K
14:44 45,955.52 45,957.21 45,946.06 45,956.00 1,053.0K
14:45 45,955.98 45,962.08 45,943.35 45,943.53 1,064.5K
14:46 45,943.79 45,946.54 45,933.06 45,934.64 1,176.7K
14:47 45,934.61 45,939.19 45,931.44 45,931.78 817.2K
14:48 45,929.48 45,945.80 45,929.48 45,945.80 841.0K
14:49 45,946.68 45,948.82 45,941.50 45,946.31 822.2K
14:50 45,946.72 45,948.58 45,941.01 45,945.99 1,206.4K
14:51 45,946.11 45,949.78 45,944.20 45,949.78 570.8K
14:52 45,949.19 45,949.46 45,933.38 45,934.31 623.9K
14:53 45,935.01 45,941.12 45,935.01 45,937.05 662.2K
14:54 45,936.96 45,945.07 45,936.44 45,941.05 918.9K
14:55 45,940.89 45,957.62 45,940.89 45,957.21 792.1K
14:56 45,957.57 45,959.21 45,950.07 45,950.07 914.4K
14:57 45,949.28 45,951.52 45,940.82 45,940.82 868.2K
14:58 45,940.51 45,952.88 45,935.56 45,952.48 909.5K
14:59 45,953.21 45,959.49 45,953.21 45,954.45 746.2K
15:00 45,955.25 45,962.57 45,943.00 45,961.79 1,105.0K
15:01 45,961.28 45,962.55 45,949.02 45,952.36 859.0K
15:02 45,952.35 45,953.51 45,944.69 45,945.90 688.0K
15:03 45,945.18 45,947.73 45,937.27 45,947.19 785.3K
15:04 45,947.11 45,948.90 45,941.65 45,948.90 779.4K
15:05 45,948.77 45,953.98 45,945.53 45,952.10 669.2K
15:06 45,951.96 45,959.90 45,949.65 45,949.65 646.7K
15:07 45,949.38 45,949.38 45,941.24 45,943.97 780.6K
15:08 45,944.00 45,944.00 45,933.66 45,942.05 885.5K
15:09 45,941.93 45,941.93 45,934.35 45,934.92 634.3K
15:10 45,935.36 45,935.36 45,921.78 45,931.92 737.2K
15:11 45,931.49 45,948.28 45,931.49 45,948.28 754.9K
15:12 45,948.17 45,949.00 45,944.50 45,946.67 615.2K
15:13 45,946.75 45,949.10 45,944.64 45,947.54 638.4K
15:14 45,946.20 45,946.64 45,932.24 45,933.24 763.1K
15:15 45,932.50 45,944.87 45,932.50 45,944.43 864.4K
15:16 45,944.87 45,949.75 45,938.47 45,939.42 762.5K
15:17 45,939.78 45,941.78 45,930.31 45,934.86 784.3K
15:18 45,935.88 45,938.68 45,926.61 45,926.61 794.5K
15:19 45,926.54 45,927.82 45,918.94 45,920.30 959.0K
15:20 45,919.80 45,937.06 45,919.80 45,936.98 1,019.3K
15:21 45,934.29 45,934.29 45,916.43 45,917.75 859.1K
15:22 45,917.93 45,919.55 45,914.54 45,918.96 791.9K
15:23 45,919.12 45,923.10 45,915.68 45,915.68 775.8K
15:24 45,915.30 45,915.88 45,899.58 45,900.67 861.2K
15:25 45,900.50 45,918.91 45,900.50 45,918.91 953.7K
15:26 45,919.13 45,920.82 45,906.46 45,908.16 827.7K
15:27 45,909.07 45,914.99 45,907.54 45,909.96 905.7K
15:28 45,909.37 45,913.28 45,907.03 45,910.33 818.9K
15:29 45,910.75 45,920.03 45,909.81 45,919.88 762.8K
15:30 45,919.32 45,945.76 45,919.32 45,945.03 1,019.5K
15:31 45,944.84 45,950.26 45,942.59 45,950.19 792.2K
15:32 45,950.50 45,953.51 45,943.71 45,947.04 1,033.4K
15:33 45,946.98 45,948.77 45,939.81 45,940.40 877.2K
15:34 45,939.92 45,939.92 45,923.12 45,925.56 930.9K
15:35 45,925.65 45,929.05 45,917.62 45,920.43 907.8K
15:36 45,921.07 45,924.30 45,910.23 45,910.25 936.4K
15:37 45,910.74 45,915.38 45,906.61 45,912.34 836.8K
15:38 45,912.15 45,912.98 45,903.37 45,909.14 941.9K
15:39 45,909.23 45,922.27 45,908.17 45,922.23 919.7K
15:40 45,923.35 45,925.01 45,917.88 45,925.01 1,082.1K
15:41 45,924.98 45,924.98 45,911.28 45,912.98 959.8K
15:42 45,913.18 45,924.35 45,912.50 45,923.61 882.0K
15:43 45,924.51 45,934.54 45,924.51 45,933.11 1,030.4K
15:44 45,932.62 45,941.71 45,932.62 45,935.70 981.7K
15:45 45,935.76 45,935.89 45,923.65 45,924.67 1,052.5K
15:46 45,924.37 45,924.37 45,912.81 45,913.51 1,113.4K
15:47 45,913.59 45,921.96 45,910.60 45,919.94 924.0K
15:48 45,918.90 45,928.45 45,918.64 45,919.60 1,150.9K
15:49 45,920.08 45,927.80 45,920.08 45,926.70 1,218.9K
15:50 45,926.42 45,940.23 45,924.41 45,935.67 2,094.2K
15:51 45,936.16 45,946.09 45,936.16 45,938.00 1,950.8K
15:52 45,940.27 45,949.56 45,939.39 45,949.45 1,607.2K
15:53 45,948.67 45,967.95 45,948.67 45,966.23 1,768.0K
15:54 45,966.46 45,984.34 45,966.44 45,966.71 2,610.9K
15:55 45,964.81 45,964.81 45,932.80 45,958.33 3,186.8K
15:56 45,961.72 45,966.78 45,948.51 45,952.55 2,391.0K
15:57 45,955.10 45,965.01 45,953.47 45,959.30 2,878.7K
15:58 45,958.34 45,963.76 45,951.48 45,956.04 3,854.7K
15:59 45,956.48 45,972.38 45,939.52 45,948.42 8,035.5K
16:00 45,952.02 45,952.02 45,947.32 45,947.32 67,314.8K
16:01 45,947.32 45,947.32 45,947.32 45,947.32 903.5K
16:02 45,947.32 45,947.32 45,947.32 45,947.32 1,050.5K
16:03 45,947.32 45,947.32 45,947.32 45,947.32 4,061.1K
16:04 45,947.32 45,947.32 45,947.32 45,947.32 128.3K
16:05 45,947.32 45,947.32 45,947.32 45,947.32 45.9K
16:06 45,947.32 45,947.32 45,947.32 45,947.32 23.7K
16:07 45,947.32 45,947.32 45,947.32 45,947.32 1,293.9K
16:08 45,947.32 45,947.32 45,947.32 45,947.32 22.5K
16:09 45,947.32 45,947.32 45,947.32 45,947.32 324.1K
16:10 45,947.32 45,947.32 45,947.32 45,947.32 14.5K
16:11 45,947.32 45,947.32 45,947.32 45,947.32 208.7K
16:12 45,947.32 45,947.32 45,947.32 45,947.32 21.6K
16:13 45,947.32 45,947.32 45,947.32 45,947.32 125.2K
16:14 45,947.32 45,947.32 45,947.32 45,947.32 10.6K
16:15 45,947.32 45,947.32 45,947.32 45,947.32 11.0K
16:16 45,947.32 45,947.32 45,947.32 45,947.32 19.1K
16:17 45,947.32 45,947.32 45,947.32 45,947.32 196.1K
16:18 45,947.32 45,947.32 45,947.32 45,947.32 287.5K
16:19 45,947.32 45,947.32 45,947.32 45,947.32 1,318.5K
16:20 45,947.32 45,947.32 45,947.32 45,947.32 92.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available