NQ Composite TR

XCMP
🏛️ usa →
27,993.30
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,663.12 20,663.12 20,639.42 20,642.67 0.0K
09:31 20,644.17 20,662.16 20,644.17 20,661.14 0.0K
09:32 20,667.68 20,674.96 20,648.14 20,666.51 0.0K
09:33 20,662.64 20,690.91 20,662.34 20,686.96 0.0K
09:34 20,687.71 20,692.04 20,662.57 20,664.21 0.0K
09:35 20,663.84 20,663.84 20,633.20 20,634.29 0.0K
09:36 20,630.97 20,630.97 20,588.94 20,593.18 0.0K
09:37 20,596.09 20,736.19 20,585.22 20,736.19 0.0K
09:38 20,756.26 20,764.78 20,673.79 20,714.29 0.0K
09:39 20,713.71 20,713.71 20,656.61 20,683.65 0.0K
09:40 20,671.60 20,706.00 20,662.81 20,692.65 0.0K
09:41 20,691.28 20,728.14 20,685.98 20,722.21 0.0K
09:42 20,723.19 20,723.19 20,697.54 20,697.54 0.0K
09:43 20,693.06 20,723.50 20,693.06 20,723.50 0.0K
09:44 20,725.68 20,748.33 20,725.68 20,727.43 0.0K
09:45 20,740.14 20,748.84 20,715.52 20,747.26 0.0K
09:46 20,745.80 20,765.35 20,745.80 20,757.63 0.0K
09:47 20,759.80 20,763.97 20,751.63 20,755.54 0.0K
09:48 20,762.43 20,778.17 20,761.77 20,761.77 0.0K
09:49 20,765.89 20,783.21 20,765.89 20,775.02 0.0K
09:50 20,775.72 20,776.05 20,755.18 20,764.87 0.0K
09:51 20,764.00 20,800.26 20,764.00 20,800.26 0.0K
09:52 20,800.72 20,803.17 20,720.77 20,726.81 0.0K
09:53 20,727.82 20,739.77 20,719.79 20,727.92 0.0K
09:54 20,730.39 20,750.31 20,713.05 20,715.92 0.0K
09:55 20,714.74 20,714.74 20,673.71 20,676.80 0.0K
09:56 20,675.68 20,704.53 20,668.22 20,704.53 0.0K
09:57 20,712.04 20,712.31 20,704.13 20,707.76 0.0K
09:58 20,707.32 20,713.55 20,705.54 20,713.52 0.0K
09:59 20,721.34 20,725.61 20,711.59 20,725.61 0.0K
10:00 20,745.60 20,801.34 20,670.10 20,717.23 0.0K
10:01 20,718.82 20,737.06 20,701.43 20,711.94 0.0K
10:02 20,709.48 20,712.86 20,690.21 20,712.86 0.0K
10:03 20,713.49 20,715.52 20,693.46 20,695.05 0.0K
10:04 20,692.22 20,734.34 20,687.18 20,732.23 0.0K
10:05 20,734.44 20,734.44 20,711.30 20,711.30 0.0K
10:06 20,713.93 20,738.95 20,713.93 20,726.79 0.0K
10:07 20,730.76 20,733.95 20,703.29 20,703.56 0.0K
10:08 20,705.57 20,747.62 20,703.72 20,742.53 0.0K
10:09 20,747.19 20,749.43 20,734.28 20,742.36 0.0K
10:10 20,737.85 20,748.19 20,735.83 20,742.91 0.0K
10:11 20,749.19 20,761.53 20,744.64 20,761.53 0.0K
10:12 20,759.82 20,773.90 20,754.00 20,773.90 0.0K
10:13 20,777.16 20,778.76 20,747.75 20,748.58 0.0K
10:14 20,746.70 20,746.70 20,724.12 20,740.62 0.0K
10:15 20,741.32 20,741.32 20,705.66 20,705.66 0.0K
10:16 20,709.01 20,709.01 20,675.65 20,680.73 0.0K
10:17 20,684.14 20,685.36 20,669.07 20,669.07 0.0K
10:18 20,666.56 20,666.56 20,654.95 20,656.65 0.0K
10:19 20,660.61 20,682.45 20,660.61 20,682.45 0.0K
10:20 20,688.29 20,688.29 20,652.58 20,661.88 0.0K
10:21 20,668.13 20,668.13 20,645.78 20,656.89 0.0K
10:22 20,657.66 20,687.09 20,657.34 20,685.00 0.0K
10:23 20,687.05 20,723.56 20,684.09 20,723.56 0.0K
10:24 20,729.77 20,735.77 20,718.35 20,735.77 0.0K
10:25 20,734.26 20,745.77 20,732.12 20,745.77 0.0K
10:26 20,749.60 20,775.20 20,749.60 20,773.36 0.0K
10:27 20,772.05 20,778.23 20,763.28 20,763.28 0.0K
10:28 20,763.34 20,779.39 20,760.92 20,775.23 0.0K
10:29 20,778.93 20,779.84 20,769.37 20,771.88 0.0K
10:30 20,768.73 20,782.00 20,768.73 20,781.70 0.0K
10:31 20,781.75 20,797.88 20,781.23 20,797.88 0.0K
10:32 20,798.47 20,799.35 20,793.14 20,797.77 0.0K
10:33 20,798.35 20,818.18 20,798.10 20,815.04 0.0K
10:34 20,814.85 20,819.07 20,811.51 20,814.67 0.0K
10:35 20,812.42 20,835.34 20,812.42 20,835.34 0.0K
10:36 20,835.49 20,846.15 20,835.49 20,844.20 0.0K
10:37 20,844.42 20,845.43 20,827.43 20,827.85 0.0K
10:38 20,829.03 20,835.11 20,819.88 20,823.43 0.0K
10:39 20,821.26 20,822.24 20,803.56 20,812.66 0.0K
10:40 20,812.72 20,821.12 20,801.98 20,820.89 0.0K
10:41 20,820.39 20,820.39 20,794.51 20,794.51 0.0K
10:42 20,794.78 20,794.78 20,773.80 20,783.72 0.0K
10:43 20,783.55 20,803.12 20,782.40 20,802.74 0.0K
10:44 20,799.17 20,800.29 20,797.16 20,798.80 0.0K
10:45 20,801.16 20,801.16 20,792.51 20,798.96 0.0K
10:46 20,800.58 20,807.40 20,797.48 20,799.53 0.0K
10:47 20,800.14 20,816.27 20,797.04 20,812.67 0.0K
10:48 20,808.59 20,808.59 20,794.06 20,801.95 0.0K
10:49 20,800.94 20,800.94 20,781.27 20,781.27 0.0K
10:50 20,780.88 20,780.88 20,751.29 20,752.10 0.0K
10:51 20,750.68 20,766.48 20,750.68 20,758.27 0.0K
10:52 20,759.39 20,776.97 20,759.39 20,769.78 0.0K
10:53 20,769.22 20,769.46 20,748.74 20,751.06 0.0K
10:54 20,750.77 20,769.43 20,750.77 20,757.85 0.0K
10:55 20,754.84 20,755.85 20,744.72 20,754.75 0.0K
10:56 20,754.39 20,757.70 20,744.42 20,746.01 0.0K
10:57 20,747.27 20,754.64 20,737.60 20,742.63 0.0K
10:58 20,743.61 20,743.61 20,736.88 20,738.31 0.0K
10:59 20,739.29 20,739.29 20,727.24 20,733.37 0.0K
11:00 20,736.82 20,743.56 20,677.28 20,717.32 0.0K
11:01 20,720.82 20,747.83 20,692.76 20,712.93 0.0K
11:02 20,718.13 20,722.42 20,696.65 20,700.14 0.0K
11:03 20,702.96 20,716.98 20,702.96 20,714.81 0.0K
11:04 20,714.35 20,744.24 20,714.35 20,743.32 0.0K
11:05 20,743.31 20,743.31 20,735.82 20,737.84 0.0K
11:06 20,735.70 20,754.83 20,733.23 20,754.83 0.0K
11:07 20,757.79 20,762.37 20,752.65 20,762.37 0.0K
11:08 20,761.95 20,767.03 20,760.01 20,761.22 0.0K
11:09 20,760.52 20,761.09 20,739.02 20,740.39 0.0K
11:10 20,739.71 20,739.71 20,721.79 20,727.75 0.0K
11:11 20,726.21 20,731.45 20,718.17 20,731.45 0.0K
11:12 20,731.07 20,732.62 20,726.51 20,730.75 0.0K
11:13 20,733.12 20,733.12 20,726.81 20,733.09 0.0K
11:14 20,734.89 20,738.96 20,733.88 20,736.23 0.0K
11:15 20,736.69 20,736.97 20,720.80 20,725.36 0.0K
11:16 20,725.65 20,725.65 20,701.52 20,701.52 0.0K
11:17 20,702.39 20,706.41 20,696.81 20,699.17 0.0K
11:18 20,696.41 20,699.56 20,686.80 20,699.56 0.0K
11:19 20,697.08 20,697.08 20,676.87 20,679.11 0.0K
11:20 20,678.57 20,678.57 20,661.62 20,674.42 0.0K
11:21 20,675.05 20,687.32 20,661.09 20,687.32 0.0K
11:22 20,687.62 20,694.92 20,687.62 20,694.33 0.0K
11:23 20,698.36 20,698.36 20,595.21 20,620.90 0.0K
11:24 20,619.52 20,648.06 20,617.01 20,640.26 0.0K
11:25 20,637.35 20,638.05 20,620.95 20,638.05 0.0K
11:26 20,638.14 20,638.14 20,592.12 20,595.18 0.0K
11:27 20,591.56 20,591.56 20,557.32 20,570.46 0.0K
11:28 20,568.40 20,572.39 20,548.86 20,548.86 0.0K
11:29 20,547.42 20,566.87 20,539.28 20,566.87 0.0K
11:30 20,569.60 20,582.82 20,555.75 20,573.40 0.0K
11:31 20,574.03 20,575.45 20,559.39 20,559.39 0.0K
11:32 20,557.43 20,557.43 20,519.52 20,522.25 0.0K
11:33 20,517.92 20,534.79 20,510.85 20,534.66 0.0K
11:34 20,540.98 20,568.15 20,540.98 20,568.15 0.0K
11:35 20,570.24 20,573.51 20,548.01 20,548.01 0.0K
11:36 20,548.07 20,564.07 20,537.98 20,551.92 0.0K
11:37 20,549.92 20,560.36 20,548.71 20,560.36 0.0K
11:38 20,561.54 20,578.03 20,561.35 20,577.77 0.0K
11:39 20,575.63 20,587.58 20,573.06 20,587.01 0.0K
11:40 20,588.27 20,602.72 20,588.06 20,593.80 0.0K
11:41 20,591.04 20,602.88 20,591.04 20,591.89 0.0K
11:42 20,591.31 20,594.35 20,567.97 20,567.97 0.0K
11:43 20,568.81 20,574.60 20,551.03 20,551.03 0.0K
11:44 20,551.75 20,551.75 20,540.82 20,542.79 0.0K
11:45 20,541.88 20,554.78 20,535.84 20,554.23 0.0K
11:46 20,553.67 20,553.67 20,518.79 20,518.79 0.0K
11:47 20,517.06 20,517.52 20,505.91 20,508.63 0.0K
11:48 20,507.13 20,507.13 20,472.11 20,472.71 0.0K
11:49 20,472.79 20,488.02 20,470.64 20,470.64 0.0K
11:50 20,473.34 20,484.09 20,464.73 20,484.09 0.0K
11:51 20,489.01 20,490.78 20,473.48 20,474.24 0.0K
11:52 20,474.30 20,475.24 20,462.87 20,464.92 0.0K
11:53 20,465.30 20,465.30 20,447.62 20,463.70 0.0K
11:54 20,464.15 20,495.12 20,464.15 20,493.81 0.0K
11:55 20,494.93 20,520.57 20,494.93 20,519.62 0.0K
11:56 20,526.47 20,526.47 20,517.04 20,523.22 0.0K
11:57 20,524.56 20,532.31 20,515.15 20,532.31 0.0K
11:58 20,534.38 20,535.94 20,529.31 20,530.06 0.0K
11:59 20,529.26 20,529.57 20,517.47 20,523.28 0.0K
12:00 20,522.29 20,525.04 20,508.00 20,512.59 0.0K
12:01 20,507.38 20,508.94 20,499.08 20,499.57 0.0K
12:02 20,498.37 20,502.59 20,491.43 20,494.28 0.0K
12:03 20,494.34 20,507.61 20,484.74 20,507.09 0.0K
12:04 20,508.08 20,514.04 20,504.85 20,512.88 0.0K
12:05 20,513.76 20,523.59 20,506.10 20,519.44 0.0K
12:06 20,519.01 20,519.01 20,490.38 20,491.19 0.0K
12:07 20,489.72 20,497.94 20,486.59 20,497.20 0.0K
12:08 20,494.16 20,500.92 20,481.30 20,481.30 0.0K
12:09 20,478.96 20,478.96 20,464.35 20,466.00 0.0K
12:10 20,467.50 20,490.40 20,465.84 20,489.62 0.0K
12:11 20,491.07 20,500.52 20,477.27 20,477.27 0.0K
12:12 20,474.50 20,476.97 20,456.50 20,456.50 0.0K
12:13 20,456.04 20,474.44 20,456.04 20,474.01 0.0K
12:14 20,475.09 20,484.55 20,472.08 20,478.66 0.0K
12:15 20,477.71 20,480.56 20,461.57 20,468.51 0.0K
12:16 20,468.46 20,469.36 20,463.56 20,466.34 0.0K
12:17 20,466.78 20,466.78 20,456.50 20,460.84 0.0K
12:18 20,460.45 20,460.76 20,434.65 20,436.81 0.0K
12:19 20,434.84 20,434.84 20,422.41 20,422.44 0.0K
12:20 20,421.16 20,421.56 20,407.91 20,416.96 0.0K
12:21 20,414.94 20,415.87 20,397.23 20,405.82 0.0K
12:22 20,404.40 20,411.23 20,403.57 20,403.67 0.0K
12:23 20,403.25 20,420.91 20,402.23 20,419.45 0.0K
12:24 20,419.69 20,424.61 20,412.70 20,415.43 0.0K
12:25 20,415.80 20,418.71 20,405.17 20,415.07 0.0K
12:26 20,414.47 20,414.47 20,394.20 20,395.13 0.0K
12:27 20,395.31 20,422.66 20,395.31 20,422.66 0.0K
12:28 20,422.82 20,464.77 20,419.56 20,464.77 0.0K
12:29 20,467.75 20,482.04 20,467.75 20,481.04 0.0K
12:30 20,483.40 20,490.75 20,481.50 20,490.75 0.0K
12:31 20,493.63 20,494.44 20,482.27 20,487.74 0.0K
12:32 20,487.63 20,487.63 20,477.64 20,484.23 0.0K
12:33 20,484.63 20,494.15 20,484.06 20,494.15 0.0K
12:34 20,492.11 20,492.11 20,479.20 20,490.29 0.0K
12:35 20,485.84 20,502.55 20,485.84 20,502.55 0.0K
12:36 20,506.63 20,520.53 20,506.63 20,520.53 0.0K
12:37 20,520.37 20,531.82 20,519.80 20,531.11 0.0K
12:38 20,531.93 20,534.11 20,523.51 20,533.08 0.0K
12:39 20,533.66 20,534.85 20,528.74 20,532.84 0.0K
12:40 20,529.70 20,529.70 20,519.59 20,527.35 0.0K
12:41 20,527.37 20,528.36 20,513.24 20,514.44 0.0K
12:42 20,513.44 20,513.44 20,507.56 20,511.91 0.0K
12:43 20,512.49 20,531.08 20,512.49 20,527.41 0.0K
12:44 20,526.97 20,529.02 20,524.82 20,524.82 0.0K
12:45 20,524.00 20,529.77 20,518.36 20,529.49 0.0K
12:46 20,529.19 20,529.19 20,513.72 20,514.64 0.0K
12:47 20,516.12 20,524.17 20,513.80 20,517.50 0.0K
12:48 20,517.51 20,517.51 20,498.64 20,499.30 0.0K
12:49 20,497.90 20,497.90 20,475.77 20,482.34 0.0K
12:50 20,479.83 20,493.50 20,471.54 20,482.11 0.0K
12:51 20,482.37 20,503.78 20,481.29 20,501.77 0.0K
12:52 20,502.75 20,516.50 20,502.75 20,507.74 0.0K
12:53 20,507.99 20,514.69 20,506.14 20,514.69 0.0K
12:54 20,515.31 20,518.84 20,514.12 20,517.05 0.0K
12:55 20,517.18 20,536.79 20,514.98 20,536.09 0.0K
12:56 20,537.94 20,555.31 20,534.94 20,554.18 0.0K
12:57 20,554.87 20,575.95 20,553.55 20,575.95 0.0K
12:58 20,576.73 20,583.27 20,573.59 20,575.90 0.0K
12:59 20,570.82 20,574.28 20,569.10 20,571.28 0.0K
13:00 20,557.08 20,557.08 20,505.11 20,533.96 0.0K
13:01 20,534.00 20,546.77 20,532.24 20,546.26 0.0K
13:02 20,552.17 20,563.52 20,550.77 20,557.19 0.0K
13:03 20,557.33 20,572.89 20,557.33 20,569.43 0.0K
13:04 20,567.74 20,570.10 20,564.64 20,569.65 0.0K
13:05 20,570.25 20,572.96 20,564.31 20,572.84 0.0K
13:06 20,574.55 20,579.80 20,568.83 20,579.80 0.0K
13:07 20,579.15 20,582.90 20,578.88 20,582.84 0.0K
13:08 20,583.84 20,600.03 20,583.18 20,598.80 0.0K
13:09 20,598.21 20,604.27 20,595.35 20,595.35 0.0K
13:10 20,595.36 20,598.27 20,591.02 20,592.27 0.0K
13:11 20,593.52 20,593.71 20,581.35 20,582.67 0.0K
13:12 20,582.66 20,592.98 20,582.66 20,586.99 0.0K
13:13 20,588.59 20,590.47 20,580.54 20,582.04 0.0K
13:14 20,584.07 20,593.83 20,584.07 20,593.83 0.0K
13:15 20,595.45 20,597.89 20,591.32 20,596.66 0.0K
13:16 20,597.24 20,601.90 20,593.02 20,601.90 0.0K
13:17 20,602.59 20,606.33 20,600.70 20,606.33 0.0K
13:18 20,609.85 20,610.83 20,607.54 20,610.09 0.0K
13:19 20,609.64 20,615.81 20,607.71 20,608.39 0.0K
13:20 20,609.93 20,610.45 20,606.16 20,610.45 0.0K
13:21 20,610.82 20,616.51 20,607.44 20,616.51 0.0K
13:22 20,616.49 20,616.49 20,607.00 20,608.96 0.0K
13:23 20,608.51 20,608.51 20,596.83 20,596.83 0.0K
13:24 20,596.21 20,607.19 20,594.69 20,607.19 0.0K
13:25 20,606.51 20,617.58 20,601.53 20,617.58 0.0K
13:26 20,619.59 20,620.42 20,600.67 20,600.67 0.0K
13:27 20,601.00 20,617.87 20,600.46 20,617.49 0.0K
13:28 20,615.75 20,616.19 20,602.27 20,602.27 0.0K
13:29 20,601.58 20,601.58 20,579.76 20,579.76 0.0K
13:30 20,586.32 20,596.22 20,586.32 20,587.05 0.0K
13:31 20,589.58 20,597.64 20,582.19 20,583.10 0.0K
13:32 20,582.70 20,586.18 20,578.88 20,582.91 0.0K
13:33 20,582.71 20,583.86 20,565.56 20,565.95 0.0K
13:34 20,563.80 20,563.80 20,552.72 20,555.57 0.0K
13:35 20,554.23 20,563.07 20,552.51 20,552.51 0.0K
13:36 20,550.71 20,551.06 20,542.45 20,549.55 0.0K
13:37 20,547.65 20,547.65 20,517.26 20,517.43 0.0K
13:38 20,517.33 20,526.16 20,514.68 20,517.28 0.0K
13:39 20,519.61 20,525.34 20,508.37 20,524.67 0.0K
13:40 20,523.95 20,530.24 20,516.82 20,516.82 0.0K
13:41 20,519.67 20,521.76 20,511.71 20,519.29 0.0K
13:42 20,518.82 20,523.50 20,516.81 20,523.50 0.0K
13:43 20,523.01 20,537.62 20,522.07 20,537.62 0.0K
13:44 20,539.59 20,554.59 20,538.63 20,552.27 0.0K
13:45 20,552.68 20,555.61 20,534.10 20,534.10 0.0K
13:46 20,535.78 20,552.07 20,532.20 20,548.03 0.0K
13:47 20,548.08 20,548.08 20,531.24 20,537.42 0.0K
13:48 20,536.01 20,536.46 20,529.02 20,530.13 0.0K
13:49 20,529.55 20,538.12 20,528.77 20,538.12 0.0K
13:50 20,536.19 20,540.65 20,534.37 20,536.17 0.0K
13:51 20,536.30 20,540.68 20,530.17 20,540.53 0.0K
13:52 20,540.57 20,553.28 20,533.89 20,552.82 0.0K
13:53 20,552.80 20,570.69 20,549.68 20,570.69 0.0K
13:54 20,570.04 20,587.61 20,570.04 20,587.61 0.0K
13:55 20,583.78 20,590.62 20,583.78 20,589.75 0.0K
13:56 20,589.31 20,599.73 20,588.52 20,599.73 0.0K
13:57 20,601.03 20,604.01 20,597.05 20,604.01 0.0K
13:58 20,606.56 20,609.43 20,601.18 20,601.18 0.0K
13:59 20,599.88 20,600.20 20,585.93 20,588.11 0.0K
14:00 20,588.49 20,596.88 20,582.84 20,592.87 0.0K
14:01 20,592.30 20,594.94 20,585.01 20,593.17 0.0K
14:02 20,593.15 20,593.15 20,578.58 20,578.58 0.0K
14:03 20,575.65 20,576.86 20,543.31 20,544.92 0.0K
14:04 20,547.80 20,573.15 20,547.80 20,568.80 0.0K
14:05 20,569.50 20,580.98 20,569.50 20,576.83 0.0K
14:06 20,577.63 20,577.89 20,566.44 20,566.44 0.0K
14:07 20,566.86 20,571.35 20,559.71 20,562.26 0.0K
14:08 20,562.62 20,577.08 20,561.31 20,576.89 0.0K
14:09 20,576.95 20,577.93 20,573.23 20,576.29 0.0K
14:10 20,576.38 20,581.31 20,572.38 20,580.37 0.0K
14:11 20,581.04 20,594.27 20,581.04 20,594.27 0.0K
14:12 20,594.63 20,602.43 20,594.63 20,599.39 0.0K
14:13 20,601.82 20,610.32 20,601.82 20,606.57 0.0K
14:14 20,606.58 20,607.55 20,567.39 20,585.82 0.0K
14:15 20,585.75 20,603.67 20,582.40 20,603.67 0.0K
14:16 20,604.04 20,613.31 20,604.04 20,605.75 0.0K
14:17 20,605.16 20,607.17 20,595.57 20,595.57 0.0K
14:18 20,594.89 20,595.36 20,578.77 20,581.58 0.0K
14:19 20,580.28 20,589.35 20,580.28 20,582.36 0.0K
14:20 20,582.34 20,600.17 20,581.28 20,600.17 0.0K
14:21 20,600.09 20,612.96 20,600.09 20,609.81 0.0K
14:22 20,609.64 20,610.58 20,601.62 20,601.62 0.0K
14:23 20,602.39 20,602.39 20,561.80 20,566.32 0.0K
14:24 20,565.80 20,567.55 20,560.12 20,567.55 0.0K
14:25 20,564.65 20,564.65 20,553.42 20,553.42 0.0K
14:26 20,552.32 20,562.24 20,540.86 20,549.43 0.0K
14:27 20,550.07 20,555.81 20,549.67 20,553.60 0.0K
14:28 20,552.66 20,552.66 20,534.60 20,536.45 0.0K
14:29 20,536.90 20,537.19 20,525.22 20,530.98 0.0K
14:30 20,534.41 20,543.25 20,532.02 20,542.97 0.0K
14:31 20,542.82 20,555.82 20,533.36 20,555.82 0.0K
14:32 20,559.86 20,568.90 20,559.86 20,566.17 0.0K
14:33 20,564.19 20,564.39 20,546.71 20,554.83 0.0K
14:34 20,552.99 20,552.99 20,543.25 20,547.52 0.0K
14:35 20,550.34 20,551.74 20,543.60 20,546.71 0.0K
14:36 20,546.89 20,548.69 20,540.82 20,542.28 0.0K
14:37 20,543.53 20,553.79 20,539.16 20,539.16 0.0K
14:38 20,543.66 20,547.46 20,541.63 20,543.50 0.0K
14:39 20,543.64 20,552.56 20,543.64 20,550.52 0.0K
14:40 20,550.28 20,550.68 20,533.88 20,538.76 0.0K
14:41 20,538.05 20,540.98 20,532.23 20,540.98 0.0K
14:42 20,535.20 20,537.05 20,527.52 20,536.29 0.0K
14:43 20,535.09 20,535.09 20,523.08 20,524.35 0.0K
14:44 20,524.05 20,524.64 20,509.61 20,509.61 0.0K
14:45 20,509.47 20,517.60 20,501.01 20,517.60 0.0K
14:46 20,516.69 20,518.97 20,509.38 20,510.57 0.0K
14:47 20,510.79 20,531.63 20,510.79 20,530.34 0.0K
14:48 20,532.86 20,537.25 20,531.71 20,534.89 0.0K
14:49 20,534.39 20,535.68 20,531.26 20,534.87 0.0K
14:50 20,534.91 20,536.77 20,516.04 20,519.25 0.0K
14:51 20,520.02 20,520.69 20,512.21 20,512.58 0.0K
14:52 20,512.05 20,520.22 20,509.26 20,516.21 0.0K
14:53 20,515.80 20,516.54 20,502.46 20,503.49 0.0K
14:54 20,503.37 20,507.52 20,499.77 20,507.52 0.0K
14:55 20,505.60 20,526.26 20,503.36 20,526.26 0.0K
14:56 20,524.16 20,550.55 20,521.86 20,549.80 0.0K
14:57 20,552.53 20,553.81 20,538.58 20,538.71 0.0K
14:58 20,538.00 20,551.68 20,538.00 20,548.09 0.0K
14:59 20,547.62 20,547.62 20,520.06 20,520.59 0.0K
15:00 20,523.08 20,539.71 20,517.77 20,530.19 0.0K
15:01 20,531.33 20,536.96 20,513.19 20,513.19 0.0K
15:02 20,513.89 20,516.08 20,492.92 20,494.58 0.0K
15:03 20,490.44 20,501.77 20,490.44 20,497.28 0.0K
15:04 20,491.91 20,493.93 20,471.72 20,473.64 0.0K
15:05 20,476.13 20,497.19 20,475.16 20,487.54 0.0K
15:06 20,488.18 20,503.13 20,486.96 20,495.05 0.0K
15:07 20,494.49 20,494.49 20,483.03 20,493.90 0.0K
15:08 20,495.58 20,506.66 20,495.58 20,502.06 0.0K
15:09 20,502.59 20,502.59 20,486.42 20,487.71 0.0K
15:10 20,488.60 20,495.52 20,482.33 20,490.32 0.0K
15:11 20,488.90 20,505.37 20,483.17 20,502.06 0.0K
15:12 20,502.66 20,502.66 20,486.53 20,486.53 0.0K
15:13 20,486.11 20,490.23 20,478.84 20,488.17 0.0K
15:14 20,486.75 20,488.87 20,473.79 20,478.15 0.0K
15:15 20,478.14 20,481.13 20,460.03 20,460.03 0.0K
15:16 20,461.32 20,468.69 20,459.90 20,460.52 0.0K
15:17 20,462.70 20,472.45 20,454.77 20,469.70 0.0K
15:18 20,470.43 20,471.08 20,457.52 20,460.77 0.0K
15:19 20,460.18 20,461.42 20,452.55 20,456.59 0.0K
15:20 20,459.75 20,459.75 20,439.14 20,444.97 0.0K
15:21 20,444.77 20,450.86 20,437.13 20,450.18 0.0K
15:22 20,450.01 20,450.01 20,420.62 20,422.34 0.0K
15:23 20,422.63 20,427.10 20,413.47 20,414.94 0.0K
15:24 20,417.15 20,425.57 20,414.02 20,414.02 0.0K
15:25 20,413.70 20,415.93 20,402.67 20,405.11 0.0K
15:26 20,406.80 20,423.78 20,405.74 20,422.82 0.0K
15:27 20,422.16 20,433.35 20,412.35 20,433.35 0.0K
15:28 20,431.53 20,444.42 20,424.29 20,424.29 0.0K
15:29 20,423.88 20,423.88 20,411.77 20,421.58 0.0K
15:30 20,421.54 20,432.27 20,416.05 20,432.27 0.0K
15:31 20,432.28 20,455.67 20,432.28 20,455.09 0.0K
15:32 20,456.25 20,457.38 20,439.30 20,439.30 0.0K
15:33 20,439.51 20,455.21 20,434.97 20,454.84 0.0K
15:34 20,453.94 20,453.94 20,424.54 20,426.53 0.0K
15:35 20,424.13 20,425.25 20,391.70 20,393.50 0.0K
15:36 20,394.31 20,394.31 20,378.75 20,378.89 0.0K
15:37 20,381.84 20,394.07 20,376.39 20,377.22 0.0K
15:38 20,377.26 20,386.51 20,373.13 20,373.18 0.0K
15:39 20,373.69 20,383.35 20,372.34 20,383.35 0.0K
15:40 20,381.68 20,397.87 20,379.75 20,397.38 0.0K
15:41 20,395.76 20,413.14 20,395.76 20,403.70 0.0K
15:42 20,401.29 20,418.59 20,393.45 20,400.84 0.0K
15:43 20,396.28 20,397.10 20,386.15 20,392.79 0.0K
15:44 20,394.80 20,401.33 20,389.50 20,401.33 0.0K
15:45 20,401.69 20,418.85 20,401.69 20,415.44 0.0K
15:46 20,417.49 20,419.60 20,385.98 20,393.73 0.0K
15:47 20,392.71 20,414.47 20,392.35 20,409.95 0.0K
15:48 20,414.20 20,425.23 20,409.14 20,421.26 0.0K
15:49 20,424.86 20,431.72 20,416.39 20,430.74 0.0K
15:50 20,470.59 20,482.39 20,461.50 20,471.82 0.0K
15:51 20,473.20 20,473.91 20,455.17 20,458.47 0.0K
15:52 20,452.63 20,482.56 20,445.24 20,482.56 0.0K
15:53 20,482.15 20,485.12 20,475.17 20,478.66 0.0K
15:54 20,485.95 20,502.57 20,485.15 20,502.14 0.0K
15:55 20,498.64 20,498.64 20,482.53 20,490.70 0.0K
15:56 20,492.92 20,493.02 20,471.36 20,477.50 0.0K
15:57 20,477.51 20,477.83 20,464.83 20,473.44 0.0K
15:58 20,474.88 20,479.03 20,472.03 20,474.91 0.0K
15:59 20,471.22 20,479.43 20,441.01 20,452.28 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available