Nasdaq 100

🏛️ usa →
22,484.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,321.73 24,321.73 24,292.45 24,302.10 23,819.9K
09:31 24,304.28 24,305.83 24,293.00 24,299.04 2,109.2K
09:32 24,301.68 24,310.68 24,290.75 24,310.49 1,528.1K
09:33 24,310.15 24,316.98 24,305.69 24,308.61 2,385.0K
09:34 24,306.81 24,307.17 24,278.80 24,278.80 2,800.9K
09:35 24,279.08 24,285.76 24,266.04 24,270.19 2,614.2K
09:36 24,266.08 24,268.09 24,243.01 24,248.39 1,857.0K
09:37 24,248.71 24,254.54 24,246.40 24,248.60 1,638.8K
09:38 24,246.03 24,254.72 24,246.03 24,249.43 1,561.2K
09:39 24,249.89 24,254.05 24,234.48 24,236.79 1,629.4K
09:40 24,237.85 24,237.85 24,215.61 24,215.61 1,501.7K
09:41 24,214.09 24,215.73 24,203.88 24,204.82 1,674.6K
09:42 24,207.65 24,207.65 24,190.85 24,201.52 1,501.4K
09:43 24,202.54 24,208.93 24,194.50 24,194.97 1,790.8K
09:44 24,193.35 24,198.41 24,187.48 24,195.15 1,703.7K
09:45 24,190.60 24,216.93 24,190.60 24,215.72 1,653.5K
09:46 24,214.98 24,228.29 24,206.57 24,228.29 1,160.0K
09:47 24,228.18 24,238.69 24,220.23 24,238.29 1,324.6K
09:48 24,236.20 24,256.80 24,234.72 24,256.12 1,251.3K
09:49 24,258.26 24,259.92 24,249.63 24,253.06 1,130.8K
09:50 24,253.20 24,283.54 24,251.00 24,277.00 1,085.6K
09:51 24,275.27 24,287.39 24,252.86 24,252.86 1,457.9K
09:52 24,249.14 24,249.72 24,228.44 24,228.44 996.4K
09:53 24,228.99 24,230.45 24,217.90 24,222.85 809.0K
09:54 24,227.77 24,230.47 24,222.48 24,224.65 810.9K
09:55 24,228.16 24,239.51 24,220.22 24,236.24 902.6K
09:56 24,232.12 24,236.16 24,231.29 24,236.10 801.6K
09:57 24,235.05 24,235.05 24,218.72 24,221.06 814.8K
09:58 24,220.14 24,220.61 24,204.07 24,207.82 800.1K
09:59 24,209.58 24,217.91 24,209.58 24,216.62 700.5K
10:00 24,221.75 24,230.43 24,216.12 24,219.18 1,650.2K
10:01 24,222.02 24,252.31 24,222.02 24,249.88 1,535.4K
10:02 24,257.19 24,265.58 24,256.68 24,256.85 974.4K
10:03 24,255.98 24,263.86 24,252.40 24,263.31 1,113.5K
10:04 24,270.22 24,285.65 24,270.22 24,283.45 1,020.6K
10:05 24,283.56 24,305.40 24,283.56 24,305.40 1,188.2K
10:06 24,305.49 24,315.05 24,305.37 24,309.72 1,803.6K
10:07 24,309.44 24,317.86 24,307.06 24,308.14 1,350.7K
10:08 24,308.46 24,316.02 24,306.74 24,314.95 1,047.1K
10:09 24,319.28 24,329.63 24,319.28 24,329.63 1,088.8K
10:10 24,329.90 24,340.71 24,319.09 24,340.71 1,282.6K
10:11 24,342.44 24,346.41 24,340.81 24,343.24 1,170.7K
10:12 24,343.81 24,344.86 24,333.70 24,335.83 1,103.1K
10:13 24,334.57 24,338.81 24,328.41 24,331.99 864.4K
10:14 24,334.38 24,337.84 24,331.58 24,337.38 864.9K
10:15 24,343.01 24,367.38 24,343.01 24,365.58 1,000.7K
10:16 24,366.36 24,368.89 24,363.56 24,367.31 844.1K
10:17 24,367.11 24,372.65 24,367.00 24,368.65 927.7K
10:18 24,367.66 24,367.66 24,351.38 24,356.32 862.7K
10:19 24,359.88 24,370.56 24,357.60 24,369.66 743.9K
10:20 24,370.18 24,370.18 24,362.72 24,365.40 892.0K
10:21 24,367.64 24,385.02 24,367.64 24,384.97 914.0K
10:22 24,385.59 24,385.59 24,375.25 24,382.05 871.1K
10:23 24,384.88 24,391.69 24,384.88 24,390.49 628.7K
10:24 24,391.41 24,404.93 24,389.40 24,402.15 828.0K
10:25 24,401.04 24,404.27 24,396.75 24,397.03 999.0K
10:26 24,396.34 24,402.11 24,392.06 24,392.06 691.8K
10:27 24,391.61 24,396.97 24,385.38 24,386.50 672.8K
10:28 24,385.35 24,387.78 24,372.96 24,374.15 815.8K
10:29 24,373.61 24,387.80 24,373.61 24,384.17 548.2K
10:30 24,384.77 24,388.40 24,380.47 24,382.32 696.3K
10:31 24,381.71 24,385.40 24,375.46 24,375.46 593.2K
10:32 24,378.36 24,396.55 24,378.36 24,388.29 697.5K
10:33 24,389.09 24,390.40 24,385.77 24,389.25 587.2K
10:34 24,389.53 24,397.86 24,389.53 24,395.43 578.5K
10:35 24,394.83 24,394.83 24,385.65 24,385.71 589.0K
10:36 24,385.15 24,387.47 24,376.43 24,377.27 606.5K
10:37 24,376.40 24,383.38 24,375.69 24,380.19 616.7K
10:38 24,380.35 24,389.11 24,380.35 24,389.11 658.2K
10:39 24,389.86 24,395.36 24,385.74 24,394.28 824.3K
10:40 24,392.94 24,392.94 24,380.30 24,380.30 603.0K
10:41 24,379.29 24,389.01 24,379.29 24,387.63 509.4K
10:42 24,389.12 24,406.04 24,388.32 24,406.04 656.1K
10:43 24,406.41 24,407.89 24,397.95 24,398.20 563.1K
10:44 24,396.43 24,401.26 24,394.42 24,394.42 500.1K
10:45 24,393.54 24,394.53 24,385.45 24,387.21 519.1K
10:46 24,387.34 24,392.58 24,384.72 24,384.89 515.4K
10:47 24,384.83 24,400.18 24,382.45 24,400.18 738.0K
10:48 24,404.95 24,414.84 24,404.95 24,413.48 757.9K
10:49 24,413.04 24,418.74 24,411.28 24,418.74 566.5K
10:50 24,418.40 24,418.40 24,390.60 24,392.65 701.1K
10:51 24,395.06 24,397.96 24,385.93 24,385.93 552.0K
10:52 24,388.56 24,397.56 24,388.43 24,397.56 551.6K
10:53 24,397.08 24,398.99 24,388.27 24,390.48 514.0K
10:54 24,390.69 24,393.77 24,389.82 24,392.73 474.5K
10:55 24,394.70 24,412.71 24,394.70 24,411.55 599.9K
10:56 24,412.19 24,418.27 24,411.01 24,414.75 496.6K
10:57 24,414.80 24,415.50 24,410.28 24,413.31 472.9K
10:58 24,414.86 24,415.71 24,407.23 24,407.23 568.1K
10:59 24,406.08 24,406.08 24,401.34 24,401.34 522.3K
11:00 24,401.00 24,401.07 24,391.29 24,391.29 695.8K
11:01 24,390.62 24,401.12 24,390.62 24,393.07 509.8K
11:02 24,392.14 24,394.23 24,378.94 24,378.94 717.6K
11:03 24,381.38 24,382.48 24,375.42 24,375.42 566.7K
11:04 24,375.23 24,379.62 24,373.72 24,379.20 504.0K
11:05 24,381.09 24,386.72 24,378.51 24,386.09 543.5K
11:06 24,385.69 24,386.16 24,372.08 24,372.08 503.0K
11:07 24,371.70 24,373.07 24,355.35 24,355.60 587.9K
11:08 24,355.56 24,357.72 24,352.25 24,353.56 655.1K
11:09 24,350.40 24,361.82 24,349.48 24,361.82 464.6K
11:10 24,362.20 24,365.89 24,358.81 24,365.81 524.4K
11:11 24,366.57 24,401.30 24,366.57 24,401.15 916.7K
11:12 24,399.42 24,406.35 24,396.35 24,406.35 560.9K
11:13 24,406.25 24,412.49 24,404.41 24,412.46 607.3K
11:14 24,413.20 24,415.51 24,408.41 24,414.43 482.1K
11:15 24,415.05 24,417.39 24,409.99 24,409.99 486.2K
11:16 24,408.87 24,411.87 24,407.09 24,409.09 457.8K
11:17 24,408.71 24,416.46 24,408.47 24,413.54 513.7K
11:18 24,412.52 24,412.52 24,402.50 24,403.48 525.4K
11:19 24,403.40 24,406.36 24,403.40 24,405.92 433.8K
11:20 24,406.16 24,408.96 24,399.20 24,399.71 715.0K
11:21 24,401.66 24,403.48 24,394.22 24,394.42 757.8K
11:22 24,394.74 24,395.08 24,384.88 24,385.62 533.0K
11:23 24,387.44 24,388.25 24,384.40 24,387.91 401.1K
11:24 24,386.94 24,389.91 24,380.51 24,380.51 807.5K
11:25 24,379.30 24,379.30 24,367.66 24,370.78 495.5K
11:26 24,372.62 24,373.82 24,359.25 24,359.25 515.7K
11:27 24,359.97 24,363.95 24,358.45 24,359.85 406.9K
11:28 24,360.95 24,364.26 24,357.51 24,362.97 644.1K
11:29 24,362.34 24,368.12 24,359.64 24,364.11 596.4K
11:30 24,366.30 24,384.99 24,366.13 24,380.37 604.3K
11:31 24,379.69 24,379.69 24,370.87 24,378.00 420.7K
11:32 24,378.66 24,388.30 24,378.66 24,387.11 843.2K
11:33 24,387.21 24,396.82 24,386.33 24,396.82 524.4K
11:34 24,396.20 24,412.22 24,396.20 24,411.73 657.7K
11:35 24,412.04 24,419.49 24,412.04 24,416.07 553.6K
11:36 24,411.70 24,415.98 24,407.75 24,412.58 575.3K
11:37 24,412.71 24,421.26 24,412.71 24,420.08 597.6K
11:38 24,422.23 24,425.98 24,420.46 24,421.91 535.6K
11:39 24,422.49 24,434.97 24,422.49 24,434.97 659.4K
11:40 24,436.09 24,443.15 24,431.94 24,442.44 578.9K
11:41 24,443.22 24,449.00 24,440.28 24,447.07 557.4K
11:42 24,444.06 24,454.10 24,444.06 24,451.34 641.9K
11:43 24,452.08 24,457.61 24,450.60 24,457.12 606.3K
11:44 24,457.58 24,457.58 24,446.60 24,448.98 569.8K
11:45 24,449.36 24,456.43 24,449.36 24,456.43 502.6K
11:46 24,457.26 24,457.59 24,452.69 24,457.59 556.5K
11:47 24,455.56 24,459.50 24,452.81 24,458.59 690.8K
11:48 24,460.30 24,460.30 24,455.09 24,455.50 449.9K
11:49 24,456.12 24,460.38 24,456.12 24,457.37 440.9K
11:50 24,457.24 24,457.24 24,444.45 24,445.63 596.8K
11:51 24,447.90 24,449.34 24,443.57 24,449.33 535.4K
11:52 24,450.33 24,454.31 24,445.79 24,445.79 486.2K
11:53 24,446.45 24,446.45 24,437.76 24,437.89 505.5K
11:54 24,438.60 24,448.18 24,438.60 24,446.61 418.2K
11:55 24,446.48 24,450.65 24,446.48 24,450.07 426.8K
11:56 24,448.84 24,448.84 24,444.58 24,447.18 487.9K
11:57 24,447.24 24,448.50 24,439.15 24,440.86 396.7K
11:58 24,439.09 24,443.58 24,437.59 24,437.95 406.4K
11:59 24,438.34 24,441.84 24,435.81 24,441.84 350.8K
12:00 24,440.78 24,451.58 24,438.28 24,450.74 551.4K
12:01 24,450.19 24,451.15 24,442.85 24,451.15 437.2K
12:02 24,450.66 24,456.56 24,450.66 24,454.64 926.2K
12:03 24,454.67 24,454.67 24,437.45 24,437.75 504.1K
12:04 24,438.54 24,444.59 24,438.54 24,438.75 334.1K
12:05 24,436.33 24,442.06 24,435.95 24,436.18 311.8K
12:06 24,436.80 24,447.96 24,436.80 24,445.20 380.1K
12:07 24,445.40 24,445.40 24,436.28 24,436.28 358.3K
12:08 24,436.01 24,439.12 24,435.49 24,436.48 319.7K
12:09 24,437.94 24,438.09 24,430.89 24,432.15 351.7K
12:10 24,432.32 24,435.20 24,427.39 24,427.84 384.8K
12:11 24,426.72 24,436.46 24,426.72 24,433.70 482.4K
12:12 24,435.08 24,440.79 24,433.53 24,440.79 358.2K
12:13 24,441.18 24,441.87 24,434.10 24,434.10 385.3K
12:14 24,433.66 24,433.66 24,428.91 24,428.91 344.7K
12:15 24,429.17 24,436.21 24,428.65 24,436.21 410.4K
12:16 24,435.61 24,441.87 24,433.56 24,435.46 456.2K
12:17 24,436.36 24,441.58 24,436.01 24,436.46 500.2K
12:18 24,438.22 24,440.76 24,431.24 24,431.24 327.4K
12:19 24,431.10 24,434.12 24,430.08 24,430.90 379.9K
12:20 24,430.91 24,437.90 24,430.74 24,437.90 380.8K
12:21 24,438.40 24,438.40 24,426.67 24,426.67 366.9K
12:22 24,426.18 24,426.31 24,408.48 24,408.48 535.1K
12:23 24,408.83 24,410.05 24,406.05 24,406.18 336.6K
12:24 24,406.28 24,412.18 24,404.82 24,412.18 401.6K
12:25 24,412.53 24,419.40 24,412.52 24,417.32 347.1K
12:26 24,417.47 24,417.47 24,404.16 24,404.16 353.0K
12:27 24,403.87 24,405.65 24,398.97 24,398.97 386.2K
12:28 24,398.69 24,402.12 24,397.97 24,397.97 361.2K
12:29 24,398.40 24,399.83 24,394.95 24,394.95 350.2K
12:30 24,395.72 24,415.67 24,394.69 24,415.67 458.5K
12:31 24,415.46 24,424.34 24,415.20 24,421.23 411.1K
12:32 24,421.32 24,427.34 24,419.15 24,426.92 352.9K
12:33 24,427.61 24,430.66 24,421.72 24,423.28 369.4K
12:34 24,423.71 24,431.14 24,423.71 24,431.14 385.9K
12:35 24,431.26 24,431.26 24,425.38 24,425.38 306.9K
12:36 24,425.83 24,426.29 24,423.43 24,424.59 374.7K
12:37 24,424.29 24,425.20 24,415.52 24,417.90 453.3K
12:38 24,418.90 24,421.78 24,416.46 24,416.50 480.8K
12:39 24,414.17 24,415.54 24,407.84 24,407.84 444.0K
12:40 24,407.15 24,407.34 24,382.49 24,382.49 612.2K
12:41 24,384.07 24,392.22 24,384.07 24,389.95 380.0K
12:42 24,389.34 24,403.48 24,389.34 24,403.30 404.8K
12:43 24,400.58 24,400.81 24,398.08 24,399.43 319.3K
12:44 24,400.21 24,400.21 24,395.50 24,395.50 340.5K
12:45 24,394.83 24,398.43 24,390.65 24,398.43 338.0K
12:46 24,398.31 24,403.54 24,398.31 24,401.92 350.0K
12:47 24,401.54 24,401.66 24,391.93 24,392.15 281.0K
12:48 24,393.41 24,398.09 24,393.39 24,393.49 277.5K
12:49 24,393.68 24,394.31 24,392.72 24,393.92 326.1K
12:50 24,394.10 24,396.26 24,392.33 24,392.33 434.1K
12:51 24,391.90 24,392.28 24,388.16 24,388.16 331.7K
12:52 24,388.90 24,392.33 24,388.77 24,389.51 271.2K
12:53 24,389.29 24,389.29 24,382.90 24,382.90 311.7K
12:54 24,381.62 24,385.08 24,379.57 24,385.08 363.2K
12:55 24,385.80 24,391.95 24,385.80 24,390.35 320.2K
12:56 24,389.96 24,392.16 24,387.45 24,392.16 402.8K
12:57 24,391.70 24,393.91 24,391.23 24,391.51 285.1K
12:58 24,389.18 24,391.63 24,389.18 24,391.00 251.6K
12:59 24,391.91 24,391.91 24,387.19 24,389.33 347.1K
13:00 24,388.32 24,393.21 24,385.68 24,391.83 343.7K
13:01 24,391.60 24,391.60 24,384.13 24,389.47 336.7K
13:02 24,390.76 24,393.63 24,385.47 24,385.47 324.8K
13:03 24,385.35 24,388.08 24,382.38 24,382.40 279.8K
13:04 24,383.97 24,384.67 24,381.29 24,383.45 292.9K
13:05 24,383.04 24,388.45 24,380.43 24,388.11 309.1K
13:06 24,389.92 24,394.44 24,389.92 24,394.44 281.4K
13:07 24,395.76 24,396.28 24,391.88 24,393.22 244.0K
13:08 24,393.27 24,402.05 24,392.81 24,400.51 371.8K
13:09 24,400.87 24,401.89 24,396.09 24,396.48 247.9K
13:10 24,396.94 24,397.83 24,395.15 24,397.31 288.4K
13:11 24,397.62 24,397.62 24,389.42 24,389.73 317.7K
13:12 24,391.50 24,400.48 24,391.50 24,400.48 363.0K
13:13 24,400.53 24,403.15 24,399.47 24,403.08 324.6K
13:14 24,403.08 24,405.28 24,392.84 24,396.91 757.1K
13:15 24,395.63 24,395.63 24,376.63 24,380.47 497.7K
13:16 24,381.21 24,386.85 24,379.69 24,385.39 253.2K
13:17 24,386.93 24,395.69 24,386.48 24,393.44 342.4K
13:18 24,393.78 24,394.17 24,385.53 24,385.81 293.5K
13:19 24,385.31 24,385.31 24,378.93 24,378.93 383.0K
13:20 24,378.28 24,378.28 24,364.38 24,364.38 469.7K
13:21 24,363.82 24,363.82 24,345.41 24,345.41 561.7K
13:22 24,349.02 24,349.02 24,338.84 24,339.51 436.7K
13:23 24,339.79 24,343.62 24,334.44 24,336.06 480.6K
13:24 24,337.42 24,341.50 24,337.03 24,337.50 413.0K
13:25 24,337.81 24,356.25 24,336.77 24,353.24 665.9K
13:26 24,351.72 24,362.92 24,348.87 24,362.50 391.4K
13:27 24,360.53 24,366.01 24,360.53 24,363.26 360.9K
13:28 24,362.85 24,364.01 24,360.44 24,360.44 316.9K
13:29 24,360.93 24,363.18 24,359.90 24,360.57 316.7K
13:30 24,359.42 24,368.72 24,359.42 24,361.40 360.7K
13:31 24,360.86 24,361.78 24,347.67 24,347.67 338.7K
13:32 24,346.32 24,346.93 24,340.21 24,340.21 408.2K
13:33 24,340.40 24,345.64 24,340.40 24,342.16 391.3K
13:34 24,342.20 24,346.77 24,342.06 24,343.60 349.2K
13:35 24,343.95 24,345.70 24,338.68 24,341.97 337.8K
13:36 24,342.15 24,342.15 24,325.97 24,326.76 534.0K
13:37 24,326.97 24,332.38 24,326.46 24,331.49 448.7K
13:38 24,331.56 24,341.12 24,331.56 24,339.70 382.5K
13:39 24,339.96 24,343.86 24,332.65 24,333.25 309.2K
13:40 24,333.01 24,333.01 24,325.98 24,328.77 371.2K
13:41 24,328.36 24,329.00 24,318.90 24,321.16 474.6K
13:42 24,321.61 24,322.28 24,315.70 24,315.70 393.5K
13:43 24,314.69 24,318.77 24,309.28 24,318.77 495.5K
13:44 24,320.32 24,326.50 24,319.72 24,325.68 389.8K
13:45 24,326.41 24,327.12 24,317.65 24,318.56 422.9K
13:46 24,318.72 24,319.31 24,316.48 24,319.31 314.8K
13:47 24,319.80 24,320.58 24,314.60 24,315.79 377.4K
13:48 24,316.98 24,317.57 24,314.06 24,314.06 411.3K
13:49 24,314.65 24,315.52 24,302.01 24,302.01 529.1K
13:50 24,303.06 24,317.19 24,303.06 24,316.99 568.1K
13:51 24,317.73 24,317.73 24,308.26 24,310.73 326.4K
13:52 24,310.23 24,311.16 24,308.41 24,311.16 300.2K
13:53 24,312.66 24,316.39 24,311.93 24,315.31 373.6K
13:54 24,313.95 24,318.84 24,313.06 24,317.54 277.1K
13:55 24,317.34 24,318.83 24,311.32 24,311.32 322.6K
13:56 24,310.85 24,311.16 24,300.63 24,300.66 431.7K
13:57 24,297.55 24,297.66 24,287.95 24,288.12 519.2K
13:58 24,288.02 24,291.70 24,280.88 24,281.50 528.7K
13:59 24,283.60 24,284.86 24,280.09 24,282.62 382.3K
14:00 24,281.15 24,284.36 24,263.23 24,263.23 582.9K
14:01 24,262.80 24,272.30 24,256.86 24,258.47 748.5K
14:02 24,257.02 24,258.93 24,239.88 24,244.12 1,033.4K
14:03 24,245.80 24,247.59 24,236.53 24,236.53 587.5K
14:04 24,239.32 24,243.45 24,224.09 24,225.42 582.6K
14:05 24,226.98 24,242.31 24,223.81 24,242.31 576.2K
14:06 24,241.59 24,265.37 24,241.59 24,263.86 543.4K
14:07 24,260.85 24,263.46 24,254.69 24,254.73 552.0K
14:08 24,258.24 24,258.24 24,251.37 24,251.37 506.9K
14:09 24,252.40 24,261.51 24,252.40 24,258.41 423.8K
14:10 24,260.12 24,271.59 24,260.12 24,271.44 468.4K
14:11 24,272.15 24,284.46 24,270.56 24,281.43 450.3K
14:12 24,283.07 24,292.96 24,283.02 24,291.64 397.0K
14:13 24,291.69 24,291.69 24,279.31 24,286.54 390.0K
14:14 24,286.59 24,293.22 24,281.86 24,293.22 359.9K
14:15 24,294.34 24,309.30 24,294.34 24,308.15 697.9K
14:16 24,308.25 24,314.38 24,307.73 24,310.15 467.1K
14:17 24,310.48 24,318.62 24,310.48 24,318.21 385.6K
14:18 24,319.15 24,325.43 24,319.15 24,325.16 709.0K
14:19 24,324.62 24,332.98 24,324.62 24,332.98 349.5K
14:20 24,332.99 24,332.99 24,327.32 24,329.95 372.2K
14:21 24,331.37 24,335.06 24,331.37 24,334.61 310.3K
14:22 24,333.46 24,333.46 24,325.61 24,329.25 413.6K
14:23 24,329.16 24,329.16 24,321.42 24,328.97 348.2K
14:24 24,329.29 24,338.67 24,329.29 24,337.51 379.2K
14:25 24,337.22 24,346.00 24,336.88 24,346.00 499.8K
14:26 24,346.00 24,349.35 24,344.60 24,344.60 459.8K
14:27 24,342.28 24,343.44 24,340.13 24,342.26 471.0K
14:28 24,342.08 24,345.00 24,339.25 24,340.25 302.1K
14:29 24,340.60 24,346.72 24,340.60 24,346.72 301.8K
14:30 24,344.81 24,351.56 24,344.26 24,345.55 343.9K
14:31 24,345.67 24,351.14 24,345.67 24,349.78 306.7K
14:32 24,350.29 24,357.91 24,347.79 24,347.79 524.3K
14:33 24,346.31 24,346.31 24,334.61 24,335.25 452.7K
14:34 24,341.11 24,346.14 24,338.88 24,344.51 291.7K
14:35 24,344.82 24,349.34 24,341.96 24,347.57 361.2K
14:36 24,346.99 24,352.35 24,344.52 24,346.91 450.6K
14:37 24,346.88 24,355.48 24,346.27 24,355.48 361.0K
14:38 24,355.66 24,362.06 24,352.55 24,362.06 347.4K
14:39 24,362.98 24,366.48 24,362.65 24,366.06 300.0K
14:40 24,365.76 24,389.64 24,365.76 24,389.64 682.9K
14:41 24,391.14 24,401.79 24,391.06 24,400.67 651.4K
14:42 24,399.51 24,401.90 24,394.60 24,395.25 488.5K
14:43 24,394.98 24,395.63 24,391.16 24,393.23 538.1K
14:44 24,392.23 24,392.23 24,382.43 24,387.98 453.0K
14:45 24,387.96 24,389.36 24,376.74 24,376.74 422.4K
14:46 24,377.68 24,378.91 24,365.14 24,365.14 561.7K
14:47 24,364.99 24,367.66 24,362.36 24,363.09 371.7K
14:48 24,363.85 24,372.02 24,362.17 24,371.77 510.0K
14:49 24,371.70 24,383.00 24,369.53 24,382.01 551.6K
14:50 24,382.47 24,385.01 24,381.13 24,382.15 414.8K
14:51 24,382.27 24,383.86 24,379.73 24,382.58 372.0K
14:52 24,382.49 24,382.49 24,375.31 24,377.10 443.1K
14:53 24,379.06 24,385.78 24,379.06 24,384.79 352.2K
14:54 24,385.06 24,391.41 24,385.06 24,391.06 431.1K
14:55 24,392.04 24,400.46 24,391.40 24,400.46 394.1K
14:56 24,399.17 24,401.19 24,391.62 24,391.62 444.3K
14:57 24,391.61 24,391.61 24,381.57 24,381.57 396.9K
14:58 24,380.92 24,393.91 24,379.56 24,393.91 387.7K
14:59 24,393.82 24,394.57 24,391.47 24,391.50 373.5K
15:00 24,388.26 24,393.77 24,382.65 24,393.47 945.7K
15:01 24,394.42 24,397.51 24,387.22 24,389.87 537.8K
15:02 24,389.50 24,392.82 24,389.44 24,389.44 424.0K
15:03 24,389.68 24,394.90 24,386.70 24,394.90 529.9K
15:04 24,395.35 24,397.15 24,393.73 24,394.28 363.1K
15:05 24,395.94 24,401.10 24,395.94 24,400.29 442.2K
15:06 24,400.26 24,402.32 24,395.64 24,395.64 473.5K
15:07 24,391.74 24,391.74 24,386.79 24,387.06 473.3K
15:08 24,386.31 24,388.92 24,382.28 24,388.32 613.6K
15:09 24,387.61 24,392.23 24,386.90 24,390.44 394.5K
15:10 24,390.27 24,390.27 24,381.82 24,387.60 541.3K
15:11 24,388.21 24,398.27 24,388.21 24,398.27 567.2K
15:12 24,398.53 24,398.53 24,394.96 24,396.43 532.0K
15:13 24,395.48 24,396.09 24,391.64 24,391.64 369.7K
15:14 24,389.98 24,390.52 24,384.23 24,384.23 472.9K
15:15 24,384.51 24,387.35 24,381.70 24,387.35 554.7K
15:16 24,387.15 24,387.15 24,380.09 24,380.69 584.4K
15:17 24,382.54 24,383.44 24,378.17 24,379.28 437.4K
15:18 24,379.61 24,381.19 24,375.06 24,375.06 466.1K
15:19 24,374.90 24,376.61 24,374.44 24,375.98 522.6K
15:20 24,375.59 24,386.03 24,375.59 24,385.64 496.6K
15:21 24,384.77 24,384.77 24,371.77 24,371.77 496.4K
15:22 24,373.32 24,375.90 24,372.60 24,375.13 423.5K
15:23 24,375.55 24,376.40 24,370.81 24,370.81 518.4K
15:24 24,370.64 24,371.46 24,362.76 24,363.15 482.4K
15:25 24,363.59 24,376.66 24,363.59 24,376.33 554.3K
15:26 24,377.55 24,377.55 24,367.32 24,368.64 528.5K
15:27 24,369.50 24,369.84 24,367.26 24,367.26 509.0K
15:28 24,366.68 24,369.97 24,364.77 24,366.81 502.8K
15:29 24,366.71 24,372.06 24,366.55 24,371.82 555.4K
15:30 24,372.84 24,385.45 24,372.84 24,384.50 715.1K
15:31 24,383.24 24,384.37 24,380.99 24,384.17 552.9K
15:32 24,384.50 24,387.32 24,381.54 24,383.05 587.4K
15:33 24,383.01 24,384.48 24,378.66 24,378.66 478.9K
15:34 24,378.05 24,378.05 24,372.63 24,374.03 499.7K
15:35 24,374.26 24,375.86 24,371.14 24,372.32 494.3K
15:36 24,374.05 24,376.29 24,368.84 24,368.84 597.3K
15:37 24,369.56 24,370.08 24,364.56 24,364.56 523.7K
15:38 24,364.12 24,365.99 24,362.34 24,363.20 546.8K
15:39 24,364.37 24,364.37 24,361.84 24,363.17 614.6K
15:40 24,361.65 24,363.49 24,358.85 24,360.14 628.5K
15:41 24,361.01 24,361.01 24,355.92 24,357.49 628.0K
15:42 24,357.29 24,367.09 24,357.20 24,367.09 734.1K
15:43 24,367.38 24,369.49 24,365.61 24,369.14 619.3K
15:44 24,369.15 24,372.45 24,369.15 24,371.29 658.2K
15:45 24,371.47 24,373.32 24,367.68 24,368.29 718.3K
15:46 24,367.90 24,368.22 24,359.96 24,360.55 687.8K
15:47 24,359.98 24,360.46 24,356.99 24,359.77 725.8K
15:48 24,359.01 24,364.30 24,358.30 24,360.55 655.5K
15:49 24,360.78 24,364.22 24,360.66 24,364.22 792.9K
15:50 24,367.70 24,371.85 24,366.66 24,368.01 1,581.9K
15:51 24,370.42 24,377.56 24,370.05 24,375.89 1,329.1K
15:52 24,375.48 24,378.21 24,375.01 24,377.09 1,082.5K
15:53 24,376.61 24,384.63 24,376.15 24,383.78 1,228.8K
15:54 24,384.33 24,401.67 24,384.33 24,392.92 2,154.1K
15:55 24,388.90 24,388.90 24,379.97 24,384.93 3,469.6K
15:56 24,387.56 24,388.30 24,383.97 24,387.00 2,514.2K
15:57 24,388.05 24,395.03 24,387.69 24,395.03 2,878.8K
15:58 24,393.90 24,397.54 24,393.66 24,396.08 4,054.5K
15:59 24,397.93 24,408.54 24,391.38 24,397.31 120,454.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available