NQ Composite TR

XCMP
🏛️ usa →
27,823.80
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,973.38 22,973.38 22,962.42 22,965.73 0.0K
09:31 22,963.98 22,987.09 22,954.87 22,986.12 0.0K
09:32 22,986.19 23,015.09 22,984.79 23,007.23 0.0K
09:33 23,008.50 23,022.38 23,008.09 23,021.21 0.0K
09:34 23,021.91 23,028.58 23,013.12 23,027.40 0.0K
09:35 23,028.27 23,050.24 23,023.36 23,050.24 0.0K
09:36 23,048.68 23,052.33 23,039.47 23,039.47 0.0K
09:37 23,041.21 23,042.17 23,028.06 23,028.06 0.0K
09:38 23,028.83 23,044.97 23,028.83 23,040.23 0.0K
09:39 23,039.19 23,047.39 23,038.64 23,042.01 0.0K
09:40 23,050.28 23,057.66 23,037.81 23,057.66 0.0K
09:41 23,059.21 23,064.78 23,054.49 23,057.85 0.0K
09:42 23,060.01 23,060.01 23,047.38 23,047.38 0.0K
09:43 23,048.67 23,048.67 23,030.03 23,041.96 0.0K
09:44 23,042.04 23,058.61 23,042.04 23,054.74 0.0K
09:45 23,054.05 23,063.08 23,045.21 23,050.28 0.0K
09:46 23,050.26 23,055.05 23,039.84 23,055.05 0.0K
09:47 23,056.27 23,056.27 23,051.08 23,053.70 0.0K
09:48 23,053.77 23,055.96 23,040.60 23,041.77 0.0K
09:49 23,040.55 23,043.15 23,039.08 23,040.78 0.0K
09:50 23,045.06 23,075.39 23,044.86 23,072.99 0.0K
09:51 23,074.11 23,081.14 23,072.37 23,081.14 0.0K
09:52 23,080.89 23,091.82 23,079.81 23,091.82 0.0K
09:53 23,093.88 23,099.86 23,081.02 23,086.73 0.0K
09:54 23,089.28 23,103.96 23,088.63 23,103.89 0.0K
09:55 23,105.16 23,105.54 23,098.08 23,104.14 0.0K
09:56 23,103.94 23,112.47 23,100.90 23,112.38 0.0K
09:57 23,113.12 23,118.19 23,113.12 23,115.67 0.0K
09:58 23,118.70 23,118.70 23,111.57 23,114.80 0.0K
09:59 23,112.90 23,118.78 23,110.39 23,111.72 0.0K
10:00 23,113.30 23,115.15 23,105.04 23,111.92 0.0K
10:01 23,112.26 23,127.14 23,112.26 23,121.05 0.0K
10:02 23,122.28 23,129.87 23,122.28 23,129.87 0.0K
10:03 23,129.98 23,139.08 23,128.81 23,138.39 0.0K
10:04 23,137.09 23,140.03 23,134.19 23,134.44 0.0K
10:05 23,134.41 23,140.50 23,133.61 23,136.88 0.0K
10:06 23,138.02 23,150.74 23,136.62 23,148.77 0.0K
10:07 23,149.22 23,162.78 23,148.74 23,162.78 0.0K
10:08 23,163.90 23,174.19 23,163.90 23,173.92 0.0K
10:09 23,173.54 23,173.54 23,166.68 23,168.20 0.0K
10:10 23,165.58 23,165.58 23,145.37 23,149.33 0.0K
10:11 23,149.08 23,162.82 23,144.03 23,159.79 0.0K
10:12 23,160.46 23,169.92 23,159.59 23,166.21 0.0K
10:13 23,166.28 23,179.01 23,166.28 23,179.01 0.0K
10:14 23,179.01 23,204.28 23,179.01 23,201.41 0.0K
10:15 23,200.09 23,204.53 23,198.09 23,202.38 0.0K
10:16 23,200.65 23,211.06 23,196.60 23,211.06 0.0K
10:17 23,212.46 23,240.06 23,212.46 23,239.97 0.0K
10:18 23,237.62 23,239.40 23,229.70 23,236.12 0.0K
10:19 23,237.25 23,238.04 23,218.00 23,220.32 0.0K
10:20 23,219.92 23,219.92 23,208.73 23,208.73 0.0K
10:21 23,208.38 23,208.38 23,200.00 23,201.91 0.0K
10:22 23,203.91 23,211.78 23,202.34 23,205.71 0.0K
10:23 23,206.49 23,212.77 23,204.33 23,207.10 0.0K
10:24 23,209.15 23,214.42 23,206.42 23,214.42 0.0K
10:25 23,214.53 23,228.63 23,208.00 23,228.56 0.0K
10:26 23,229.25 23,235.26 23,225.93 23,225.93 0.0K
10:27 23,226.19 23,227.73 23,222.87 23,226.73 0.0K
10:28 23,227.07 23,231.24 23,217.09 23,219.24 0.0K
10:29 23,220.14 23,221.08 23,209.98 23,210.83 0.0K
10:30 23,207.80 23,208.02 23,190.35 23,207.29 0.0K
10:31 23,203.53 23,213.66 23,200.81 23,213.66 0.0K
10:32 23,215.39 23,225.68 23,214.33 23,214.40 0.0K
10:33 23,215.61 23,217.23 23,210.58 23,217.23 0.0K
10:34 23,217.71 23,221.61 23,213.77 23,216.60 0.0K
10:35 23,217.70 23,227.42 23,217.70 23,225.24 0.0K
10:36 23,225.53 23,229.78 23,221.16 23,227.30 0.0K
10:37 23,225.24 23,228.95 23,223.75 23,228.52 0.0K
10:38 23,227.78 23,228.33 23,221.00 23,223.35 0.0K
10:39 23,222.48 23,225.49 23,222.00 23,222.00 0.0K
10:40 23,222.75 23,226.26 23,218.65 23,218.65 0.0K
10:41 23,217.61 23,217.61 23,202.16 23,202.16 0.0K
10:42 23,204.04 23,204.04 23,192.11 23,196.66 0.0K
10:43 23,196.16 23,196.16 23,181.36 23,188.92 0.0K
10:44 23,190.59 23,190.59 23,182.18 23,182.80 0.0K
10:45 23,181.57 23,198.05 23,177.67 23,198.05 0.0K
10:46 23,201.61 23,206.95 23,195.69 23,199.61 0.0K
10:47 23,197.14 23,197.14 23,187.48 23,189.29 0.0K
10:48 23,191.08 23,193.03 23,183.64 23,187.46 0.0K
10:49 23,186.53 23,198.97 23,185.66 23,198.24 0.0K
10:50 23,199.15 23,221.75 23,199.15 23,221.75 0.0K
10:51 23,222.95 23,223.84 23,217.51 23,222.51 0.0K
10:52 23,222.21 23,224.75 23,219.80 23,224.02 0.0K
10:53 23,223.04 23,243.16 23,221.33 23,243.16 0.0K
10:54 23,242.10 23,242.10 23,234.03 23,236.65 0.0K
10:55 23,236.27 23,251.13 23,233.77 23,251.13 0.0K
10:56 23,252.25 23,252.64 23,242.84 23,243.59 0.0K
10:57 23,243.22 23,254.10 23,241.83 23,247.01 0.0K
10:58 23,246.78 23,249.39 23,241.99 23,246.97 0.0K
10:59 23,246.82 23,252.69 23,246.36 23,247.49 0.0K
11:00 23,243.12 23,243.71 23,237.92 23,243.16 0.0K
11:01 23,242.27 23,245.38 23,239.30 23,240.92 0.0K
11:02 23,241.94 23,243.63 23,239.32 23,242.26 0.0K
11:03 23,242.82 23,243.72 23,236.92 23,238.30 0.0K
11:04 23,237.12 23,240.64 23,235.50 23,235.79 0.0K
11:05 23,234.78 23,234.91 23,214.59 23,220.27 0.0K
11:06 23,220.20 23,226.04 23,219.34 23,224.62 0.0K
11:07 23,223.65 23,223.65 23,218.29 23,222.53 0.0K
11:08 23,221.89 23,226.07 23,220.36 23,225.82 0.0K
11:09 23,225.26 23,229.78 23,223.42 23,228.13 0.0K
11:10 23,228.07 23,239.12 23,228.07 23,236.47 0.0K
11:11 23,237.57 23,244.64 23,235.87 23,243.85 0.0K
11:12 23,246.75 23,251.44 23,245.59 23,249.98 0.0K
11:13 23,246.25 23,250.90 23,245.18 23,246.71 0.0K
11:14 23,247.46 23,247.46 23,236.26 23,236.75 0.0K
11:15 23,236.10 23,248.49 23,236.10 23,248.49 0.0K
11:16 23,246.67 23,249.00 23,245.94 23,249.00 0.0K
11:17 23,245.76 23,249.46 23,244.44 23,247.29 0.0K
11:18 23,249.71 23,254.52 23,249.71 23,253.85 0.0K
11:19 23,254.74 23,263.07 23,252.77 23,262.53 0.0K
11:20 23,262.52 23,262.52 23,252.24 23,253.41 0.0K
11:21 23,257.85 23,259.73 23,247.47 23,247.47 0.0K
11:22 23,247.53 23,255.68 23,247.23 23,252.03 0.0K
11:23 23,251.31 23,251.31 23,247.00 23,250.21 0.0K
11:24 23,251.92 23,252.88 23,247.38 23,247.50 0.0K
11:25 23,248.94 23,264.56 23,248.94 23,264.24 0.0K
11:26 23,267.44 23,278.47 23,267.44 23,278.51 0.0K
11:27 23,279.80 23,280.36 23,273.44 23,273.44 0.0K
11:28 23,273.81 23,278.44 23,271.53 23,278.44 0.0K
11:29 23,279.25 23,279.48 23,270.94 23,270.94 0.0K
11:30 23,269.15 23,269.46 23,261.64 23,264.80 0.0K
11:31 23,265.15 23,271.64 23,265.15 23,271.64 0.0K
11:32 23,270.22 23,270.79 23,262.57 23,263.07 0.0K
11:33 23,265.30 23,270.87 23,265.13 23,270.69 0.0K
11:34 23,271.84 23,276.50 23,271.84 23,273.91 0.0K
11:35 23,273.45 23,273.45 23,262.63 23,262.70 0.0K
11:36 23,263.68 23,287.73 23,263.68 23,285.26 0.0K
11:37 23,288.24 23,288.24 23,266.28 23,274.87 0.0K
11:38 23,276.64 23,279.37 23,272.27 23,272.27 0.0K
11:39 23,273.77 23,280.38 23,273.59 23,280.38 0.0K
11:40 23,279.31 23,281.44 23,276.96 23,280.53 0.0K
11:41 23,276.56 23,279.62 23,270.78 23,275.43 0.0K
11:42 23,276.17 23,278.85 23,270.09 23,275.51 0.0K
11:43 23,276.64 23,277.20 23,270.87 23,274.25 0.0K
11:44 23,274.45 23,281.84 23,273.17 23,277.85 0.0K
11:45 23,278.58 23,279.84 23,273.14 23,276.66 0.0K
11:46 23,277.91 23,291.88 23,277.91 23,286.95 0.0K
11:47 23,287.04 23,289.19 23,284.81 23,286.78 0.0K
11:48 23,286.91 23,289.30 23,278.81 23,280.91 0.0K
11:49 23,280.44 23,280.44 23,266.86 23,270.42 0.0K
11:50 23,269.82 23,269.82 23,260.63 23,260.63 0.0K
11:51 23,264.43 23,266.16 23,258.10 23,266.16 0.0K
11:52 23,266.67 23,267.60 23,262.65 23,264.78 0.0K
11:53 23,264.42 23,267.69 23,263.55 23,267.69 0.0K
11:54 23,268.54 23,269.53 23,266.98 23,267.46 0.0K
11:55 23,267.78 23,270.49 23,262.42 23,267.55 0.0K
11:56 23,267.15 23,274.54 23,267.15 23,274.54 0.0K
11:57 23,276.33 23,281.39 23,276.33 23,278.87 0.0K
11:58 23,279.36 23,281.13 23,277.26 23,281.13 0.0K
11:59 23,281.00 23,281.00 23,273.80 23,273.97 0.0K
12:00 23,274.98 23,275.90 23,260.12 23,260.49 0.0K
12:01 23,259.33 23,262.04 23,255.61 23,255.61 0.0K
12:02 23,254.48 23,256.70 23,245.94 23,252.28 0.0K
12:03 23,251.81 23,251.81 23,244.27 23,244.27 0.0K
12:04 23,243.34 23,246.01 23,238.46 23,241.75 0.0K
12:05 23,240.52 23,245.20 23,237.37 23,241.02 0.0K
12:06 23,242.66 23,246.62 23,240.82 23,240.82 0.0K
12:07 23,241.52 23,247.14 23,240.93 23,243.79 0.0K
12:08 23,243.77 23,246.08 23,240.22 23,245.50 0.0K
12:09 23,245.15 23,252.59 23,242.68 23,252.59 0.0K
12:10 23,251.02 23,251.02 23,244.51 23,248.42 0.0K
12:11 23,246.68 23,248.31 23,241.53 23,248.31 0.0K
12:12 23,248.10 23,248.69 23,245.60 23,247.70 0.0K
12:13 23,248.77 23,269.09 23,248.77 23,269.09 0.0K
12:14 23,270.60 23,272.29 23,270.16 23,271.99 0.0K
12:15 23,271.61 23,271.61 23,263.00 23,266.15 0.0K
12:16 23,266.28 23,268.87 23,261.11 23,266.61 0.0K
12:17 23,267.41 23,268.57 23,258.95 23,259.06 0.0K
12:18 23,258.97 23,260.84 23,257.47 23,258.48 0.0K
12:19 23,259.62 23,261.63 23,257.07 23,258.08 0.0K
12:20 23,256.53 23,261.79 23,252.36 23,261.79 0.0K
12:21 23,262.44 23,262.44 23,258.17 23,259.92 0.0K
12:22 23,260.26 23,267.19 23,259.62 23,265.07 0.0K
12:23 23,266.31 23,269.68 23,265.22 23,267.10 0.0K
12:24 23,266.83 23,270.97 23,265.49 23,269.60 0.0K
12:25 23,271.29 23,292.37 23,271.29 23,292.37 0.0K
12:26 23,292.19 23,293.27 23,286.73 23,289.84 0.0K
12:27 23,289.54 23,291.81 23,284.40 23,287.40 0.0K
12:28 23,288.43 23,296.03 23,288.43 23,295.47 0.0K
12:29 23,295.26 23,296.03 23,288.47 23,292.36 0.0K
12:30 23,290.78 23,291.69 23,286.57 23,287.77 0.0K
12:31 23,287.61 23,294.32 23,287.61 23,293.01 0.0K
12:32 23,293.42 23,294.56 23,284.84 23,289.12 0.0K
12:33 23,289.35 23,290.84 23,284.30 23,284.64 0.0K
12:34 23,285.41 23,286.90 23,273.86 23,286.90 0.0K
12:35 23,286.09 23,301.82 23,286.09 23,301.82 0.0K
12:36 23,303.23 23,303.23 23,299.61 23,300.32 0.0K
12:37 23,299.60 23,303.60 23,299.40 23,301.97 0.0K
12:38 23,301.76 23,302.97 23,301.50 23,302.41 0.0K
12:39 23,302.38 23,310.30 23,302.38 23,310.30 0.0K
12:40 23,310.08 23,311.56 23,306.04 23,306.04 0.0K
12:41 23,306.30 23,310.00 23,304.47 23,306.97 0.0K
12:42 23,307.43 23,309.27 23,306.12 23,308.12 0.0K
12:43 23,308.12 23,309.52 23,307.02 23,309.52 0.0K
12:44 23,310.30 23,313.52 23,310.20 23,310.99 0.0K
12:45 23,312.47 23,318.53 23,312.47 23,318.53 0.0K
12:46 23,317.74 23,317.74 23,314.78 23,315.72 0.0K
12:47 23,315.87 23,322.84 23,315.87 23,322.84 0.0K
12:48 23,324.21 23,324.21 23,314.90 23,315.16 0.0K
12:49 23,315.65 23,328.94 23,315.44 23,328.94 0.0K
12:50 23,328.52 23,328.81 23,322.26 23,325.31 0.0K
12:51 23,324.17 23,324.75 23,317.96 23,321.16 0.0K
12:52 23,321.06 23,323.18 23,321.06 23,321.64 0.0K
12:53 23,319.69 23,322.17 23,318.74 23,321.73 0.0K
12:54 23,322.40 23,324.19 23,322.04 23,322.78 0.0K
12:55 23,323.65 23,324.31 23,322.97 23,323.61 0.0K
12:56 23,323.02 23,328.77 23,323.02 23,325.61 0.0K
12:57 23,324.37 23,325.82 23,319.99 23,319.99 0.0K
12:58 23,320.22 23,320.22 23,313.70 23,314.94 0.0K
12:59 23,312.59 23,313.63 23,307.85 23,309.69 0.0K
13:00 23,310.20 23,313.49 23,305.37 23,305.67 0.0K
13:01 23,306.07 23,309.15 23,302.15 23,306.79 0.0K
13:02 23,306.13 23,309.17 23,304.14 23,307.77 0.0K
13:03 23,307.42 23,310.35 23,305.13 23,305.13 0.0K
13:04 23,306.33 23,312.30 23,306.33 23,308.37 0.0K
13:05 23,308.85 23,310.15 23,306.69 23,307.21 0.0K
13:06 23,306.38 23,308.73 23,299.76 23,308.73 0.0K
13:07 23,307.81 23,307.81 23,305.43 23,305.43 0.0K
13:08 23,305.68 23,306.60 23,303.13 23,303.13 0.0K
13:09 23,303.18 23,307.52 23,303.18 23,307.02 0.0K
13:10 23,308.10 23,308.10 23,298.84 23,298.84 0.0K
13:11 23,297.26 23,304.57 23,297.26 23,301.76 0.0K
13:12 23,299.80 23,309.98 23,299.80 23,309.88 0.0K
13:13 23,310.64 23,310.98 23,301.66 23,301.66 0.0K
13:14 23,300.26 23,300.26 23,295.53 23,299.76 0.0K
13:15 23,300.94 23,308.35 23,298.79 23,308.35 0.0K
13:16 23,306.72 23,307.51 23,304.81 23,306.75 0.0K
13:17 23,307.51 23,316.31 23,307.02 23,315.75 0.0K
13:18 23,315.74 23,320.03 23,315.74 23,318.72 0.0K
13:19 23,319.13 23,320.25 23,313.03 23,313.32 0.0K
13:20 23,313.30 23,313.30 23,305.32 23,305.87 0.0K
13:21 23,305.36 23,307.89 23,301.72 23,301.89 0.0K
13:22 23,301.90 23,306.09 23,300.92 23,305.77 0.0K
13:23 23,306.05 23,308.47 23,306.05 23,306.43 0.0K
13:24 23,307.29 23,311.27 23,306.40 23,308.07 0.0K
13:25 23,308.86 23,308.86 23,302.74 23,305.29 0.0K
13:26 23,305.17 23,305.17 23,300.35 23,302.13 0.0K
13:27 23,302.84 23,308.97 23,301.63 23,307.77 0.0K
13:28 23,307.22 23,307.46 23,302.64 23,303.41 0.0K
13:29 23,305.98 23,307.34 23,304.98 23,306.79 0.0K
13:30 23,307.02 23,314.65 23,307.02 23,312.86 0.0K
13:31 23,313.05 23,323.12 23,313.05 23,323.12 0.0K
13:32 23,323.73 23,333.40 23,323.73 23,332.85 0.0K
13:33 23,331.64 23,337.79 23,331.64 23,336.00 0.0K
13:34 23,336.33 23,336.33 23,331.25 23,333.24 0.0K
13:35 23,333.28 23,335.70 23,331.22 23,333.31 0.0K
13:36 23,334.55 23,340.49 23,334.55 23,340.04 0.0K
13:37 23,341.21 23,341.21 23,334.27 23,334.53 0.0K
13:38 23,334.48 23,336.31 23,332.96 23,333.73 0.0K
13:39 23,333.69 23,333.69 23,329.82 23,332.31 0.0K
13:40 23,331.28 23,339.50 23,331.28 23,336.48 0.0K
13:41 23,335.53 23,336.46 23,332.64 23,334.15 0.0K
13:42 23,333.14 23,333.14 23,328.42 23,328.42 0.0K
13:43 23,328.00 23,329.51 23,318.25 23,320.99 0.0K
13:44 23,320.93 23,326.45 23,319.84 23,322.15 0.0K
13:45 23,322.13 23,328.77 23,320.07 23,326.99 0.0K
13:46 23,326.27 23,331.27 23,325.35 23,328.90 0.0K
13:47 23,328.99 23,334.67 23,326.99 23,334.27 0.0K
13:48 23,334.55 23,336.39 23,333.75 23,336.35 0.0K
13:49 23,335.99 23,337.08 23,332.73 23,336.83 0.0K
13:50 23,336.95 23,341.37 23,335.33 23,340.78 0.0K
13:51 23,340.78 23,341.72 23,333.44 23,333.46 0.0K
13:52 23,333.57 23,333.57 23,321.23 23,321.23 0.0K
13:53 23,318.50 23,318.96 23,314.66 23,318.96 0.0K
13:54 23,317.90 23,317.90 23,307.26 23,307.26 0.0K
13:55 23,307.33 23,314.38 23,306.22 23,308.96 0.0K
13:56 23,309.72 23,309.72 23,293.25 23,295.49 0.0K
13:57 23,296.21 23,301.91 23,294.05 23,296.23 0.0K
13:58 23,295.78 23,300.34 23,295.78 23,297.62 0.0K
13:59 23,296.31 23,296.79 23,289.25 23,289.25 0.0K
14:00 23,290.26 23,294.09 23,277.85 23,278.68 0.0K
14:01 23,278.93 23,278.93 23,268.86 23,269.16 0.0K
14:02 23,267.40 23,277.99 23,267.40 23,277.77 0.0K
14:03 23,278.90 23,281.13 23,276.85 23,280.11 0.0K
14:04 23,280.67 23,288.67 23,280.67 23,288.17 0.0K
14:05 23,288.59 23,296.46 23,288.21 23,296.46 0.0K
14:06 23,295.41 23,301.21 23,294.60 23,301.21 0.0K
14:07 23,301.32 23,301.32 23,292.31 23,293.83 0.0K
14:08 23,293.96 23,293.96 23,283.22 23,283.22 0.0K
14:09 23,283.35 23,287.85 23,281.34 23,281.56 0.0K
14:10 23,281.18 23,294.39 23,281.18 23,293.91 0.0K
14:11 23,293.35 23,294.75 23,289.87 23,294.75 0.0K
14:12 23,294.44 23,297.72 23,289.06 23,297.72 0.0K
14:13 23,298.04 23,298.04 23,291.22 23,296.32 0.0K
14:14 23,296.05 23,300.44 23,296.05 23,298.95 0.0K
14:15 23,299.97 23,301.94 23,295.46 23,295.48 0.0K
14:16 23,295.13 23,298.10 23,291.37 23,291.70 0.0K
14:17 23,291.27 23,292.95 23,287.23 23,289.69 0.0K
14:18 23,289.62 23,297.61 23,285.59 23,297.61 0.0K
14:19 23,300.30 23,305.44 23,300.30 23,302.26 0.0K
14:20 23,301.91 23,310.64 23,299.49 23,310.64 0.0K
14:21 23,310.87 23,310.87 23,305.89 23,305.99 0.0K
14:22 23,306.24 23,309.01 23,302.94 23,303.43 0.0K
14:23 23,305.61 23,310.72 23,305.43 23,307.56 0.0K
14:24 23,309.30 23,310.57 23,308.60 23,310.27 0.0K
14:25 23,310.67 23,312.71 23,307.06 23,307.06 0.0K
14:26 23,307.66 23,311.22 23,307.07 23,310.61 0.0K
14:27 23,310.95 23,310.95 23,307.38 23,307.91 0.0K
14:28 23,308.36 23,309.57 23,304.62 23,304.62 0.0K
14:29 23,304.03 23,305.05 23,302.63 23,303.36 0.0K
14:30 23,303.27 23,307.82 23,301.88 23,304.86 0.0K
14:31 23,304.76 23,305.33 23,296.35 23,298.68 0.0K
14:32 23,297.13 23,300.69 23,297.02 23,299.70 0.0K
14:33 23,298.10 23,299.71 23,294.88 23,295.00 0.0K
14:34 23,293.26 23,295.71 23,289.75 23,294.43 0.0K
14:35 23,294.35 23,296.13 23,291.56 23,295.07 0.0K
14:36 23,295.07 23,300.14 23,294.31 23,299.07 0.0K
14:37 23,298.96 23,307.37 23,298.96 23,302.67 0.0K
14:38 23,301.20 23,304.83 23,300.21 23,301.41 0.0K
14:39 23,301.14 23,301.14 23,297.52 23,297.73 0.0K
14:40 23,299.22 23,300.31 23,292.91 23,292.91 0.0K
14:41 23,292.93 23,293.15 23,288.36 23,292.93 0.0K
14:42 23,292.75 23,294.86 23,290.01 23,292.99 0.0K
14:43 23,292.73 23,292.73 23,286.85 23,287.44 0.0K
14:44 23,287.51 23,287.51 23,279.26 23,282.37 0.0K
14:45 23,283.10 23,286.49 23,277.90 23,282.20 0.0K
14:46 23,283.52 23,284.75 23,275.81 23,275.81 0.0K
14:47 23,275.84 23,279.66 23,274.70 23,279.29 0.0K
14:48 23,279.39 23,283.52 23,279.39 23,283.52 0.0K
14:49 23,284.38 23,288.43 23,284.19 23,287.83 0.0K
14:50 23,286.38 23,286.38 23,281.73 23,281.73 0.0K
14:51 23,282.05 23,282.20 23,279.83 23,281.35 0.0K
14:52 23,281.48 23,288.65 23,281.48 23,288.07 0.0K
14:53 23,288.23 23,294.33 23,287.70 23,293.94 0.0K
14:54 23,293.70 23,297.38 23,293.70 23,296.88 0.0K
14:55 23,296.83 23,298.99 23,293.68 23,298.99 0.0K
14:56 23,297.36 23,311.78 23,297.06 23,311.78 0.0K
14:57 23,312.21 23,322.50 23,310.28 23,322.00 0.0K
14:58 23,322.31 23,328.47 23,322.31 23,328.30 0.0K
14:59 23,328.46 23,329.79 23,325.32 23,327.76 0.0K
15:00 23,328.25 23,328.25 23,315.96 23,315.96 0.0K
15:01 23,315.70 23,323.49 23,314.51 23,323.25 0.0K
15:02 23,323.13 23,326.70 23,322.25 23,325.39 0.0K
15:03 23,325.09 23,326.22 23,324.20 23,325.75 0.0K
15:04 23,326.71 23,327.45 23,324.05 23,325.76 0.0K
15:05 23,325.60 23,330.00 23,323.91 23,329.27 0.0K
15:06 23,329.72 23,332.41 23,329.72 23,331.38 0.0K
15:07 23,332.04 23,332.26 23,329.33 23,330.12 0.0K
15:08 23,329.57 23,333.50 23,329.57 23,331.95 0.0K
15:09 23,329.50 23,329.99 23,315.72 23,318.33 0.0K
15:10 23,318.67 23,327.59 23,318.67 23,326.34 0.0K
15:11 23,325.30 23,332.03 23,325.30 23,332.03 0.0K
15:12 23,333.40 23,336.10 23,333.09 23,334.05 0.0K
15:13 23,333.76 23,334.24 23,330.41 23,331.89 0.0K
15:14 23,331.97 23,334.58 23,331.97 23,334.45 0.0K
15:15 23,334.54 23,337.53 23,333.24 23,337.53 0.0K
15:16 23,337.61 23,345.72 23,337.61 23,345.72 0.0K
15:17 23,346.44 23,346.44 23,337.85 23,338.18 0.0K
15:18 23,338.70 23,342.65 23,338.70 23,339.92 0.0K
15:19 23,340.44 23,343.64 23,340.44 23,341.05 0.0K
15:20 23,340.50 23,340.50 23,332.35 23,336.75 0.0K
15:21 23,338.10 23,338.89 23,329.15 23,330.20 0.0K
15:22 23,329.32 23,329.32 23,325.29 23,327.20 0.0K
15:23 23,327.84 23,327.84 23,319.64 23,319.64 0.0K
15:24 23,320.41 23,323.42 23,319.13 23,320.65 0.0K
15:25 23,320.26 23,327.65 23,319.08 23,327.10 0.0K
15:26 23,327.01 23,328.13 23,322.74 23,323.75 0.0K
15:27 23,323.38 23,325.99 23,323.04 23,325.99 0.0K
15:28 23,325.65 23,333.98 23,325.65 23,330.81 0.0K
15:29 23,330.84 23,331.09 23,324.91 23,325.62 0.0K
15:30 23,324.77 23,327.65 23,320.76 23,327.65 0.0K
15:31 23,327.63 23,330.04 23,324.46 23,330.04 0.0K
15:32 23,329.65 23,332.13 23,326.44 23,330.64 0.0K
15:33 23,331.46 23,335.38 23,331.46 23,334.36 0.0K
15:34 23,334.92 23,334.92 23,330.37 23,330.94 0.0K
15:35 23,329.74 23,329.74 23,324.56 23,324.95 0.0K
15:36 23,322.79 23,329.14 23,322.27 23,328.55 0.0K
15:37 23,330.54 23,342.38 23,330.54 23,342.38 0.0K
15:38 23,343.81 23,345.61 23,339.20 23,339.79 0.0K
15:39 23,338.95 23,338.95 23,332.86 23,335.03 0.0K
15:40 23,335.48 23,337.91 23,333.06 23,333.06 0.0K
15:41 23,333.27 23,334.25 23,324.35 23,324.35 0.0K
15:42 23,324.53 23,330.83 23,323.24 23,330.83 0.0K
15:43 23,332.05 23,333.44 23,327.93 23,327.93 0.0K
15:44 23,327.37 23,327.84 23,325.60 23,327.83 0.0K
15:45 23,327.18 23,327.76 23,317.84 23,318.03 0.0K
15:46 23,318.11 23,320.53 23,313.99 23,318.76 0.0K
15:47 23,318.91 23,319.90 23,316.76 23,319.28 0.0K
15:48 23,318.74 23,319.26 23,312.58 23,313.21 0.0K
15:49 23,313.16 23,313.16 23,304.84 23,305.00 0.0K
15:50 23,325.61 23,329.36 23,316.11 23,316.11 0.0K
15:51 23,316.48 23,316.48 23,290.57 23,297.55 0.0K
15:52 23,298.61 23,299.68 23,284.74 23,286.62 0.0K
15:53 23,287.58 23,297.09 23,278.12 23,296.91 0.0K
15:54 23,300.59 23,300.59 23,285.83 23,285.87 0.0K
15:55 23,287.41 23,287.41 23,260.71 23,282.67 0.0K
15:56 23,278.43 23,284.30 23,273.53 23,284.30 0.0K
15:57 23,284.72 23,295.29 23,281.56 23,292.87 0.0K
15:58 23,293.89 23,296.88 23,291.76 23,293.83 0.0K
15:59 23,290.64 23,290.64 23,271.78 23,278.10 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available