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 23,929.74 23,929.74 23,915.78 23,915.78 0.0K
09:31 23,916.93 23,937.66 23,916.93 23,925.45 0.0K
09:32 23,924.51 23,926.77 23,905.04 23,915.39 0.0K
09:33 23,916.59 23,934.34 23,909.76 23,911.03 0.0K
09:34 23,914.49 23,914.49 23,894.04 23,906.54 0.0K
09:35 23,905.16 23,916.50 23,901.42 23,914.90 0.0K
09:36 23,911.61 23,926.32 23,901.62 23,913.70 0.0K
09:37 23,918.41 23,941.92 23,918.41 23,941.92 0.0K
09:38 23,944.70 23,955.84 23,935.13 23,954.93 0.0K
09:39 23,954.71 23,961.95 23,948.17 23,950.63 0.0K
09:40 23,949.30 23,967.67 23,947.65 23,957.71 0.0K
09:41 23,959.70 23,972.45 23,959.70 23,970.41 0.0K
09:42 23,969.55 23,977.53 23,965.38 23,973.27 0.0K
09:43 23,976.92 23,979.58 23,966.70 23,979.06 0.0K
09:44 23,980.22 23,988.70 23,974.78 23,977.05 0.0K
09:45 23,981.78 23,992.05 23,981.08 23,983.84 0.0K
09:46 23,983.57 23,997.45 23,983.57 23,996.40 0.0K
09:47 23,995.63 23,997.09 23,979.94 23,984.34 0.0K
09:48 23,983.09 23,983.09 23,972.79 23,980.71 0.0K
09:49 23,985.90 23,993.89 23,985.90 23,987.16 0.0K
09:50 23,989.60 23,991.15 23,983.83 23,986.30 0.0K
09:51 23,984.53 23,987.43 23,968.37 23,968.37 0.0K
09:52 23,969.14 23,979.99 23,969.14 23,974.25 0.0K
09:53 23,974.94 23,979.52 23,970.01 23,976.29 0.0K
09:54 23,976.79 23,976.79 23,964.89 23,965.74 0.0K
09:55 23,966.11 23,968.62 23,946.40 23,947.86 0.0K
09:56 23,949.16 23,949.16 23,926.17 23,935.62 0.0K
09:57 23,937.23 23,949.61 23,937.23 23,941.40 0.0K
09:58 23,942.51 23,942.82 23,932.17 23,938.73 0.0K
09:59 23,939.53 23,958.34 23,936.17 23,958.34 0.0K
10:00 23,967.26 23,969.48 23,951.30 23,962.56 0.0K
10:01 23,960.81 23,972.47 23,960.81 23,966.55 0.0K
10:02 23,965.16 23,965.16 23,945.93 23,949.03 0.0K
10:03 23,950.62 23,950.62 23,939.92 23,947.04 0.0K
10:04 23,945.39 23,952.13 23,941.52 23,944.71 0.0K
10:05 23,946.52 23,961.23 23,944.01 23,961.23 0.0K
10:06 23,958.45 23,963.60 23,952.21 23,962.10 0.0K
10:07 23,960.30 23,963.85 23,956.79 23,957.69 0.0K
10:08 23,956.10 23,965.70 23,956.10 23,963.25 0.0K
10:09 23,960.91 23,967.25 23,957.80 23,965.73 0.0K
10:10 23,965.08 23,968.49 23,957.82 23,963.70 0.0K
10:11 23,958.21 23,958.21 23,939.28 23,945.21 0.0K
10:12 23,943.08 23,955.81 23,940.94 23,953.31 0.0K
10:13 23,955.49 23,956.97 23,952.18 23,952.90 0.0K
10:14 23,951.79 23,965.43 23,951.04 23,965.43 0.0K
10:15 23,965.05 23,970.52 23,962.17 23,970.52 0.0K
10:16 23,968.78 23,968.78 23,959.11 23,959.11 0.0K
10:17 23,962.36 23,972.80 23,962.36 23,965.88 0.0K
10:18 23,965.68 23,966.58 23,961.00 23,963.19 0.0K
10:19 23,962.12 23,965.28 23,949.18 23,949.84 0.0K
10:20 23,949.92 23,960.88 23,949.92 23,955.48 0.0K
10:21 23,954.73 23,957.30 23,948.97 23,950.84 0.0K
10:22 23,950.53 23,960.52 23,947.03 23,947.03 0.0K
10:23 23,946.43 23,948.22 23,932.53 23,937.09 0.0K
10:24 23,938.29 23,951.97 23,938.29 23,951.47 0.0K
10:25 23,950.91 23,954.19 23,938.46 23,940.97 0.0K
10:26 23,939.43 23,939.43 23,928.07 23,937.51 0.0K
10:27 23,938.17 23,941.41 23,933.61 23,940.06 0.0K
10:28 23,939.78 23,939.78 23,920.65 23,920.65 0.0K
10:29 23,914.98 23,914.98 23,897.96 23,908.96 0.0K
10:30 23,909.42 23,915.78 23,906.64 23,906.64 0.0K
10:31 23,908.39 23,912.38 23,906.08 23,909.23 0.0K
10:32 23,905.15 23,911.45 23,894.73 23,911.45 0.0K
10:33 23,911.47 23,925.30 23,911.47 23,924.22 0.0K
10:34 23,925.46 23,926.62 23,920.55 23,923.93 0.0K
10:35 23,923.13 23,935.50 23,921.37 23,935.31 0.0K
10:36 23,935.12 23,943.16 23,935.12 23,942.03 0.0K
10:37 23,944.04 23,945.46 23,936.00 23,942.78 0.0K
10:38 23,943.59 23,944.41 23,938.97 23,938.97 0.0K
10:39 23,937.29 23,947.01 23,936.82 23,946.58 0.0K
10:40 23,946.66 23,957.09 23,943.21 23,957.09 0.0K
10:41 23,956.82 23,958.13 23,950.21 23,953.09 0.0K
10:42 23,951.74 23,955.46 23,951.74 23,954.48 0.0K
10:43 23,954.85 23,962.01 23,954.52 23,955.45 0.0K
10:44 23,955.90 23,958.68 23,952.57 23,954.57 0.0K
10:45 23,954.61 23,954.61 23,944.03 23,950.48 0.0K
10:46 23,950.38 23,958.26 23,950.38 23,955.73 0.0K
10:47 23,956.00 23,965.49 23,953.84 23,964.55 0.0K
10:48 23,962.40 23,962.45 23,956.91 23,959.51 0.0K
10:49 23,957.34 23,965.70 23,956.78 23,965.26 0.0K
10:50 23,964.87 23,972.09 23,964.87 23,972.09 0.0K
10:51 23,972.49 23,972.49 23,966.80 23,970.49 0.0K
10:52 23,970.60 23,970.60 23,963.73 23,967.06 0.0K
10:53 23,966.61 23,969.89 23,960.74 23,960.84 0.0K
10:54 23,961.30 23,965.38 23,961.30 23,962.55 0.0K
10:55 23,962.13 23,962.13 23,959.79 23,960.57 0.0K
10:56 23,961.24 23,964.36 23,954.73 23,954.73 0.0K
10:57 23,955.55 23,956.58 23,947.85 23,952.59 0.0K
10:58 23,953.36 23,965.66 23,953.36 23,965.21 0.0K
10:59 23,964.13 23,964.13 23,953.49 23,953.47 0.0K
11:00 23,952.62 23,967.74 23,951.14 23,967.74 0.0K
11:01 23,966.21 23,966.21 23,957.51 23,962.85 0.0K
11:02 23,960.78 23,964.58 23,958.16 23,964.23 0.0K
11:03 23,963.89 23,963.89 23,958.68 23,960.79 0.0K
11:04 23,961.63 23,968.58 23,961.53 23,967.89 0.0K
11:05 23,967.62 23,977.07 23,965.33 23,974.04 0.0K
11:06 23,974.26 23,995.40 23,973.01 23,983.87 0.0K
11:07 23,982.62 23,991.78 23,982.04 23,991.26 0.0K
11:08 23,993.04 23,994.89 23,987.78 23,988.66 0.0K
11:09 23,988.43 23,988.43 23,978.95 23,983.05 0.0K
11:10 23,982.09 23,982.56 23,972.95 23,977.08 0.0K
11:11 23,976.61 23,976.65 23,959.49 23,966.67 0.0K
11:12 23,965.84 23,968.66 23,963.11 23,966.08 0.0K
11:13 23,966.11 23,969.25 23,966.00 23,969.25 0.0K
11:14 23,970.31 23,977.98 23,969.82 23,973.32 0.0K
11:15 23,973.03 23,973.03 23,961.53 23,963.12 0.0K
11:16 23,963.83 23,963.95 23,954.30 23,954.30 0.0K
11:17 23,951.69 23,956.40 23,936.67 23,938.86 0.0K
11:18 23,936.01 23,936.01 23,906.93 23,906.93 0.0K
11:19 23,906.28 23,906.28 23,886.08 23,893.28 0.0K
11:20 23,893.53 23,893.53 23,865.81 23,876.47 0.0K
11:21 23,876.44 23,878.68 23,866.91 23,878.68 0.0K
11:22 23,877.69 23,903.98 23,877.37 23,902.22 0.0K
11:23 23,902.86 23,909.35 23,897.37 23,897.84 0.0K
11:24 23,897.84 23,909.56 23,895.62 23,909.56 0.0K
11:25 23,908.15 23,917.65 23,906.89 23,914.48 0.0K
11:26 23,913.85 23,913.85 23,902.08 23,905.26 0.0K
11:27 23,904.23 23,904.23 23,899.74 23,903.58 0.0K
11:28 23,903.78 23,907.88 23,899.71 23,907.88 0.0K
11:29 23,908.87 23,911.38 23,908.45 23,911.44 0.0K
11:30 23,910.50 23,913.86 23,909.09 23,911.90 0.0K
11:31 23,912.34 23,925.59 23,912.34 23,925.59 0.0K
11:32 23,925.67 23,926.48 23,921.66 23,922.08 0.0K
11:33 23,921.79 23,921.79 23,910.40 23,910.40 0.0K
11:34 23,910.44 23,912.44 23,903.66 23,909.15 0.0K
11:35 23,910.69 23,910.69 23,901.98 23,907.15 0.0K
11:36 23,906.93 23,906.93 23,897.50 23,899.42 0.0K
11:37 23,897.90 23,902.47 23,895.74 23,898.69 0.0K
11:38 23,898.18 23,906.69 23,898.18 23,906.69 0.0K
11:39 23,910.50 23,914.57 23,907.44 23,911.61 0.0K
11:40 23,912.33 23,919.95 23,911.82 23,912.53 0.0K
11:41 23,914.42 23,922.53 23,914.42 23,922.22 0.0K
11:42 23,922.26 23,922.26 23,912.86 23,916.76 0.0K
11:43 23,918.71 23,923.52 23,917.42 23,918.32 0.0K
11:44 23,919.32 23,925.90 23,919.32 23,923.04 0.0K
11:45 23,923.17 23,925.46 23,921.43 23,923.17 0.0K
11:46 23,922.69 23,926.89 23,922.69 23,925.93 0.0K
11:47 23,926.07 23,929.92 23,923.85 23,929.92 0.0K
11:48 23,931.49 23,937.04 23,929.44 23,937.04 0.0K
11:49 23,937.55 23,939.15 23,933.23 23,939.14 0.0K
11:50 23,937.90 23,949.35 23,937.90 23,949.35 0.0K
11:51 23,948.93 23,951.22 23,946.08 23,946.08 0.0K
11:52 23,947.23 23,951.01 23,946.47 23,951.01 0.0K
11:53 23,952.10 23,953.95 23,950.42 23,953.95 0.0K
11:54 23,953.80 23,953.80 23,947.59 23,948.71 0.0K
11:55 23,948.28 23,952.11 23,948.22 23,949.59 0.0K
11:56 23,950.02 23,950.02 23,936.92 23,937.72 0.0K
11:57 23,938.40 23,938.40 23,925.27 23,925.27 0.0K
11:58 23,924.01 23,935.69 23,923.84 23,933.92 0.0K
11:59 23,934.88 23,938.40 23,934.88 23,934.97 0.0K
12:00 23,935.73 23,941.37 23,935.60 23,940.53 0.0K
12:01 23,939.56 23,939.68 23,933.19 23,934.30 0.0K
12:02 23,933.80 23,937.79 23,933.80 23,936.37 0.0K
12:03 23,936.46 23,937.87 23,936.16 23,936.16 0.0K
12:04 23,936.64 23,939.93 23,935.52 23,938.19 0.0K
12:05 23,938.20 23,939.89 23,935.67 23,939.06 0.0K
12:06 23,938.68 23,938.68 23,933.50 23,936.53 0.0K
12:07 23,936.31 23,938.49 23,935.59 23,936.81 0.0K
12:08 23,937.79 23,943.40 23,936.97 23,941.99 0.0K
12:09 23,941.56 23,944.01 23,940.57 23,943.81 0.0K
12:10 23,943.53 23,955.36 23,940.30 23,955.36 0.0K
12:11 23,957.12 23,964.87 23,957.12 23,959.50 0.0K
12:12 23,959.17 23,962.01 23,957.24 23,959.66 0.0K
12:13 23,960.66 23,963.58 23,958.39 23,958.56 0.0K
12:14 23,957.68 23,959.52 23,956.43 23,957.19 0.0K
12:15 23,957.25 23,957.25 23,942.07 23,942.07 0.0K
12:16 23,942.70 23,947.80 23,942.70 23,945.49 0.0K
12:17 23,945.67 23,948.48 23,942.75 23,948.48 0.0K
12:18 23,946.53 23,946.53 23,938.23 23,938.15 0.0K
12:19 23,938.52 23,940.06 23,935.85 23,938.97 0.0K
12:20 23,939.93 23,941.60 23,934.54 23,936.62 0.0K
12:21 23,936.95 23,936.95 23,927.45 23,928.65 0.0K
12:22 23,927.28 23,927.44 23,921.62 23,926.44 0.0K
12:23 23,926.58 23,930.50 23,925.07 23,930.23 0.0K
12:24 23,929.74 23,929.74 23,919.65 23,921.55 0.0K
12:25 23,921.83 23,923.52 23,913.00 23,923.52 0.0K
12:26 23,923.04 23,924.75 23,921.71 23,923.54 0.0K
12:27 23,923.91 23,925.56 23,920.09 23,920.22 0.0K
12:28 23,920.58 23,920.95 23,915.26 23,920.95 0.0K
12:29 23,920.06 23,923.81 23,917.46 23,922.34 0.0K
12:30 23,921.68 23,926.64 23,916.96 23,923.73 0.0K
12:31 23,923.53 23,927.85 23,923.31 23,923.31 0.0K
12:32 23,924.72 23,926.81 23,920.30 23,925.58 0.0K
12:33 23,924.90 23,926.69 23,923.67 23,924.00 0.0K
12:34 23,924.71 23,925.40 23,922.41 23,922.46 0.0K
12:35 23,922.95 23,923.83 23,916.14 23,920.21 0.0K
12:36 23,920.35 23,922.13 23,916.71 23,918.65 0.0K
12:37 23,916.66 23,916.66 23,907.89 23,908.39 0.0K
12:38 23,908.82 23,920.00 23,908.59 23,920.00 0.0K
12:39 23,920.14 23,920.89 23,908.82 23,910.88 0.0K
12:40 23,910.51 23,913.51 23,903.93 23,913.28 0.0K
12:41 23,914.52 23,922.22 23,914.52 23,918.81 0.0K
12:42 23,919.07 23,919.07 23,908.61 23,908.61 0.0K
12:43 23,908.58 23,908.58 23,890.91 23,890.91 0.0K
12:44 23,889.73 23,891.60 23,882.13 23,891.60 0.0K
12:45 23,890.55 23,890.80 23,886.23 23,886.60 0.0K
12:46 23,887.30 23,895.19 23,886.21 23,895.19 0.0K
12:47 23,895.10 23,896.85 23,894.07 23,895.56 0.0K
12:48 23,895.87 23,903.89 23,895.87 23,903.30 0.0K
12:49 23,902.71 23,905.19 23,902.71 23,904.43 0.0K
12:50 23,904.79 23,905.25 23,896.92 23,897.36 0.0K
12:51 23,896.22 23,902.77 23,896.22 23,901.63 0.0K
12:52 23,900.82 23,901.27 23,886.08 23,886.08 0.0K
12:53 23,886.48 23,886.48 23,879.92 23,882.07 0.0K
12:54 23,880.65 23,882.02 23,876.35 23,882.02 0.0K
12:55 23,881.95 23,882.07 23,859.14 23,859.14 0.0K
12:56 23,857.80 23,867.44 23,854.02 23,867.44 0.0K
12:57 23,867.40 23,874.21 23,865.54 23,874.01 0.0K
12:58 23,874.61 23,880.90 23,871.34 23,880.90 0.0K
12:59 23,882.64 23,886.27 23,882.02 23,886.27 0.0K
13:00 23,885.35 23,895.37 23,885.35 23,894.58 0.0K
13:01 23,895.74 23,896.09 23,892.32 23,893.47 0.0K
13:02 23,893.82 23,895.76 23,888.08 23,888.66 0.0K
13:03 23,889.68 23,897.75 23,889.68 23,897.75 0.0K
13:04 23,898.02 23,898.02 23,888.36 23,888.92 0.0K
13:05 23,888.58 23,891.29 23,886.95 23,891.15 0.0K
13:06 23,890.99 23,891.06 23,877.76 23,879.15 0.0K
13:07 23,878.86 23,879.80 23,870.65 23,871.84 0.0K
13:08 23,872.25 23,879.14 23,870.81 23,879.11 0.0K
13:09 23,878.87 23,882.57 23,878.57 23,882.05 0.0K
13:10 23,882.30 23,886.13 23,876.84 23,876.84 0.0K
13:11 23,876.96 23,879.12 23,873.29 23,879.03 0.0K
13:12 23,877.94 23,885.36 23,877.28 23,884.44 0.0K
13:13 23,885.02 23,892.17 23,885.02 23,892.17 0.0K
13:14 23,891.99 23,899.25 23,891.99 23,899.23 0.0K
13:15 23,899.19 23,900.12 23,893.67 23,895.59 0.0K
13:16 23,895.37 23,900.76 23,895.37 23,898.54 0.0K
13:17 23,898.51 23,899.29 23,894.40 23,897.27 0.0K
13:18 23,897.40 23,909.36 23,897.11 23,909.21 0.0K
13:19 23,911.30 23,919.91 23,911.30 23,919.91 0.0K
13:20 23,919.93 23,927.67 23,919.08 23,927.62 0.0K
13:21 23,928.06 23,929.04 23,924.49 23,928.57 0.0K
13:22 23,928.73 23,928.79 23,925.35 23,928.20 0.0K
13:23 23,927.22 23,933.73 23,927.22 23,933.73 0.0K
13:24 23,934.68 23,935.97 23,931.81 23,932.48 0.0K
13:25 23,932.27 23,932.57 23,924.92 23,925.88 0.0K
13:26 23,925.30 23,925.30 23,919.23 23,921.99 0.0K
13:27 23,922.35 23,925.59 23,922.07 23,923.76 0.0K
13:28 23,923.94 23,925.95 23,922.43 23,924.32 0.0K
13:29 23,924.41 23,925.18 23,922.12 23,922.12 0.0K
13:30 23,922.43 23,929.29 23,922.43 23,929.29 0.0K
13:31 23,929.80 23,938.71 23,929.80 23,938.45 0.0K
13:32 23,937.73 23,937.73 23,932.08 23,932.08 0.0K
13:33 23,932.25 23,934.17 23,930.91 23,932.55 0.0K
13:34 23,933.38 23,936.55 23,933.38 23,935.54 0.0K
13:35 23,934.90 23,935.26 23,930.01 23,931.17 0.0K
13:36 23,932.14 23,935.96 23,930.55 23,935.65 0.0K
13:37 23,935.23 23,938.63 23,932.76 23,934.83 0.0K
13:38 23,934.68 23,940.22 23,934.33 23,938.57 0.0K
13:39 23,939.38 23,943.71 23,939.38 23,942.92 0.0K
13:40 23,943.01 23,950.13 23,942.23 23,950.13 0.0K
13:41 23,949.86 23,950.44 23,946.36 23,946.99 0.0K
13:42 23,945.62 23,948.17 23,944.75 23,944.94 0.0K
13:43 23,945.27 23,948.57 23,940.15 23,948.41 0.0K
13:44 23,948.40 23,948.91 23,946.66 23,948.91 0.0K
13:45 23,950.08 23,955.79 23,950.08 23,955.79 0.0K
13:46 23,956.06 23,956.06 23,953.72 23,953.72 0.0K
13:47 23,953.51 23,953.51 23,951.64 23,951.64 0.0K
13:48 23,951.46 23,956.67 23,951.46 23,955.44 0.0K
13:49 23,955.44 23,955.44 23,949.52 23,950.64 0.0K
13:50 23,952.00 23,956.16 23,952.00 23,955.04 0.0K
13:51 23,954.45 23,955.82 23,951.61 23,952.24 0.0K
13:52 23,951.57 23,954.37 23,951.57 23,952.16 0.0K
13:53 23,951.66 23,951.66 23,947.70 23,949.88 0.0K
13:54 23,950.46 23,955.31 23,950.46 23,954.84 0.0K
13:55 23,954.31 23,958.26 23,953.52 23,958.09 0.0K
13:56 23,958.32 23,959.24 23,957.17 23,957.96 0.0K
13:57 23,958.40 23,963.84 23,958.40 23,963.12 0.0K
13:58 23,963.68 23,963.79 23,962.14 23,962.14 0.0K
13:59 23,962.74 23,963.03 23,959.65 23,959.99 0.0K
14:00 23,960.11 23,976.45 23,960.11 23,975.35 0.0K
14:01 23,977.56 23,978.00 23,973.18 23,977.44 0.0K
14:02 23,977.54 23,983.68 23,977.54 23,982.79 0.0K
14:03 23,983.92 23,986.23 23,981.83 23,982.03 0.0K
14:04 23,982.78 23,982.78 23,978.85 23,981.98 0.0K
14:05 23,983.62 23,987.17 23,983.40 23,984.80 0.0K
14:06 23,985.31 23,985.31 23,978.62 23,983.28 0.0K
14:07 23,983.72 23,984.04 23,980.39 23,981.01 0.0K
14:08 23,981.32 23,990.77 23,981.32 23,990.77 0.0K
14:09 23,991.40 23,991.40 23,988.88 23,990.74 0.0K
14:10 23,989.26 23,989.26 23,981.77 23,982.56 0.0K
14:11 23,982.96 23,989.96 23,982.96 23,988.29 0.0K
14:12 23,988.37 23,988.37 23,984.02 23,985.90 0.0K
14:13 23,985.84 23,987.88 23,984.60 23,987.88 0.0K
14:14 23,988.30 23,988.58 23,985.80 23,986.22 0.0K
14:15 23,986.45 23,994.83 23,986.01 23,994.83 0.0K
14:16 23,995.24 23,995.34 23,991.53 23,993.62 0.0K
14:17 23,993.61 23,994.92 23,991.72 23,993.66 0.0K
14:18 23,992.88 23,994.07 23,992.37 23,992.73 0.0K
14:19 23,992.31 23,998.36 23,992.31 23,997.42 0.0K
14:20 23,997.70 24,002.37 23,996.90 24,001.25 0.0K
14:21 24,000.62 24,000.62 23,990.32 23,990.32 0.0K
14:22 23,990.46 23,998.07 23,987.26 23,997.59 0.0K
14:23 23,998.12 23,999.38 23,995.19 23,999.38 0.0K
14:24 24,000.36 24,000.45 23,995.25 23,995.44 0.0K
14:25 23,993.88 23,993.88 23,987.13 23,987.13 0.0K
14:26 23,987.63 23,987.63 23,978.93 23,980.25 0.0K
14:27 23,979.76 23,987.04 23,978.76 23,984.32 0.0K
14:28 23,983.88 23,988.16 23,983.88 23,984.45 0.0K
14:29 23,983.61 23,983.83 23,978.97 23,981.05 0.0K
14:30 23,981.07 23,994.89 23,981.07 23,991.42 0.0K
14:31 23,990.78 23,994.54 23,990.48 23,993.62 0.0K
14:32 23,993.77 23,996.73 23,990.81 23,996.73 0.0K
14:33 23,997.02 24,010.55 23,996.73 24,010.28 0.0K
14:34 24,009.79 24,010.14 24,004.96 24,005.20 0.0K
14:35 24,004.53 24,008.94 24,002.50 24,008.70 0.0K
14:36 24,008.09 24,008.09 23,999.30 24,003.03 0.0K
14:37 24,002.90 24,002.90 23,996.30 23,996.30 0.0K
14:38 23,997.37 23,997.66 23,993.96 23,997.57 0.0K
14:39 23,997.81 23,997.81 23,989.90 23,990.32 0.0K
14:40 23,991.23 23,995.49 23,989.01 23,995.49 0.0K
14:41 23,995.24 23,995.24 23,989.70 23,989.70 0.0K
14:42 23,987.81 23,987.81 23,979.57 23,983.00 0.0K
14:43 23,982.61 23,986.18 23,982.24 23,985.21 0.0K
14:44 23,984.61 23,990.80 23,980.10 23,985.85 0.0K
14:45 23,985.54 23,985.54 23,975.51 23,975.51 0.0K
14:46 23,976.08 23,981.94 23,974.71 23,981.94 0.0K
14:47 23,982.01 23,982.34 23,978.51 23,979.27 0.0K
14:48 23,979.28 23,979.56 23,975.88 23,976.34 0.0K
14:49 23,976.12 23,976.12 23,973.44 23,975.65 0.0K
14:50 23,977.28 23,977.46 23,976.13 23,977.01 0.0K
14:51 23,976.00 23,976.00 23,969.49 23,972.78 0.0K
14:52 23,970.66 23,985.24 23,970.22 23,984.62 0.0K
14:53 23,984.89 23,986.49 23,983.14 23,985.75 0.0K
14:54 23,986.01 23,987.77 23,985.38 23,987.51 0.0K
14:55 23,988.00 23,989.37 23,987.57 23,988.33 0.0K
14:56 23,989.13 23,994.44 23,988.99 23,993.81 0.0K
14:57 23,992.89 23,993.01 23,989.64 23,992.22 0.0K
14:58 23,992.08 23,992.08 23,985.96 23,987.27 0.0K
14:59 23,987.11 23,987.11 23,981.93 23,982.08 0.0K
15:00 23,980.29 23,987.68 23,979.38 23,987.68 0.0K
15:01 23,988.56 23,990.41 23,979.73 23,984.53 0.0K
15:02 23,984.73 23,985.44 23,983.15 23,984.26 0.0K
15:03 23,985.51 23,985.57 23,978.84 23,978.84 0.0K
15:04 23,978.46 23,983.49 23,978.33 23,982.35 0.0K
15:05 23,982.25 23,988.04 23,982.06 23,986.68 0.0K
15:06 23,988.07 23,990.72 23,983.78 23,985.01 0.0K
15:07 23,985.14 23,987.12 23,983.94 23,984.97 0.0K
15:08 23,984.05 23,986.76 23,983.30 23,985.79 0.0K
15:09 23,985.73 23,985.73 23,976.05 23,976.16 0.0K
15:10 23,976.19 23,976.19 23,970.47 23,973.48 0.0K
15:11 23,974.72 23,979.39 23,970.34 23,970.34 0.0K
15:12 23,970.46 23,974.94 23,970.46 23,974.66 0.0K
15:13 23,973.58 23,980.50 23,973.18 23,980.50 0.0K
15:14 23,981.83 23,982.44 23,974.38 23,974.84 0.0K
15:15 23,975.02 23,975.02 23,970.41 23,971.28 0.0K
15:16 23,971.28 23,972.94 23,969.30 23,969.30 0.0K
15:17 23,969.41 23,969.41 23,966.55 23,967.55 0.0K
15:18 23,966.46 23,966.46 23,961.48 23,962.91 0.0K
15:19 23,963.69 23,964.25 23,960.89 23,960.89 0.0K
15:20 23,959.86 23,959.86 23,947.21 23,949.01 0.0K
15:21 23,947.49 23,950.44 23,943.08 23,947.53 0.0K
15:22 23,947.36 23,947.36 23,942.39 23,945.43 0.0K
15:23 23,945.72 23,951.29 23,945.72 23,949.39 0.0K
15:24 23,948.77 23,949.56 23,947.55 23,948.06 0.0K
15:25 23,947.62 23,958.40 23,947.33 23,958.40 0.0K
15:26 23,961.72 23,963.95 23,957.57 23,958.60 0.0K
15:27 23,957.67 23,958.16 23,952.70 23,953.39 0.0K
15:28 23,953.82 23,953.82 23,949.54 23,949.54 0.0K
15:29 23,950.86 23,952.91 23,949.33 23,950.39 0.0K
15:30 23,946.90 23,953.88 23,946.57 23,952.85 0.0K
15:31 23,952.42 23,956.65 23,950.73 23,955.37 0.0K
15:32 23,955.63 23,955.63 23,946.75 23,947.67 0.0K
15:33 23,948.40 23,948.58 23,941.12 23,945.21 0.0K
15:34 23,944.46 23,945.44 23,941.56 23,943.42 0.0K
15:35 23,943.27 23,955.06 23,942.92 23,953.62 0.0K
15:36 23,952.90 23,952.90 23,945.82 23,948.72 0.0K
15:37 23,949.00 23,954.43 23,948.45 23,951.31 0.0K
15:38 23,951.77 23,951.77 23,941.89 23,942.47 0.0K
15:39 23,942.16 23,945.06 23,940.41 23,940.97 0.0K
15:40 23,941.61 23,947.98 23,941.49 23,947.00 0.0K
15:41 23,947.65 23,947.65 23,942.51 23,943.20 0.0K
15:42 23,944.58 23,944.89 23,935.35 23,935.35 0.0K
15:43 23,936.35 23,940.78 23,936.35 23,940.75 0.0K
15:44 23,943.34 23,950.20 23,941.16 23,950.20 0.0K
15:45 23,949.17 23,959.34 23,949.17 23,956.97 0.0K
15:46 23,959.06 23,959.06 23,952.35 23,953.33 0.0K
15:47 23,952.49 23,952.49 23,947.45 23,951.07 0.0K
15:48 23,950.81 23,952.91 23,941.44 23,941.44 0.0K
15:49 23,939.53 23,941.92 23,934.15 23,941.22 0.0K
15:50 23,944.79 23,946.15 23,941.24 23,946.07 0.0K
15:51 23,948.67 23,952.64 23,946.43 23,947.53 0.0K
15:52 23,948.71 23,961.59 23,947.23 23,961.59 0.0K
15:53 23,958.92 23,959.51 23,946.78 23,948.61 0.0K
15:54 23,951.04 23,968.91 23,951.04 23,963.63 0.0K
15:55 23,959.76 23,959.76 23,945.59 23,945.95 0.0K
15:56 23,941.33 23,943.40 23,934.62 23,943.20 0.0K
15:57 23,943.52 23,951.85 23,942.37 23,948.79 0.0K
15:58 23,948.89 23,948.89 23,942.42 23,942.42 0.0K
15:59 23,940.33 23,944.92 23,928.67 23,933.37 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available