NQ Computer

IXK
🏛️ usa →
22,007.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20,489.95 20,504.88 20,482.85 20,490.41 0.0K
09:31 20,488.06 20,503.17 20,480.72 20,500.13 0.0K
09:32 20,498.62 20,498.62 20,484.85 20,495.05 0.0K
09:33 20,494.43 20,513.35 20,494.43 20,509.89 0.0K
09:34 20,510.13 20,510.13 20,489.05 20,489.05 0.0K
09:35 20,486.23 20,496.44 20,468.47 20,496.44 0.0K
09:36 20,497.83 20,501.19 20,483.94 20,484.71 0.0K
09:37 20,485.76 20,493.67 20,485.27 20,493.67 0.0K
09:38 20,496.41 20,506.14 20,491.42 20,506.14 0.0K
09:39 20,506.14 20,521.09 20,506.14 20,520.88 0.0K
09:40 20,519.80 20,537.37 20,519.72 20,526.65 0.0K
09:41 20,530.22 20,541.97 20,528.55 20,536.17 0.0K
09:42 20,537.33 20,539.42 20,506.84 20,506.84 0.0K
09:43 20,507.85 20,508.07 20,495.94 20,504.19 0.0K
09:44 20,502.43 20,506.54 20,497.85 20,506.54 0.0K
09:45 20,505.80 20,510.23 20,481.84 20,481.84 0.0K
09:46 20,482.94 20,490.19 20,473.92 20,482.85 0.0K
09:47 20,484.58 20,491.42 20,480.87 20,488.70 0.0K
09:48 20,487.08 20,491.13 20,484.24 20,486.23 0.0K
09:49 20,488.12 20,499.84 20,488.12 20,495.63 0.0K
09:50 20,498.11 20,518.10 20,498.11 20,517.75 0.0K
09:51 20,519.04 20,525.40 20,511.77 20,511.77 0.0K
09:52 20,509.27 20,513.87 20,502.01 20,506.71 0.0K
09:53 20,509.02 20,523.94 20,509.02 20,516.57 0.0K
09:54 20,514.42 20,516.34 20,507.54 20,511.25 0.0K
09:55 20,511.01 20,531.60 20,502.44 20,531.60 0.0K
09:56 20,531.60 20,543.63 20,531.60 20,543.63 0.0K
09:57 20,544.78 20,562.59 20,541.26 20,559.98 0.0K
09:58 20,558.10 20,558.10 20,546.02 20,549.05 0.0K
09:59 20,548.57 20,552.91 20,546.13 20,552.91 0.0K
10:00 20,557.61 20,573.48 20,557.04 20,560.42 0.0K
10:01 20,556.90 20,556.90 20,522.53 20,527.80 0.0K
10:02 20,528.32 20,542.17 20,526.25 20,534.00 0.0K
10:03 20,536.54 20,545.66 20,534.36 20,545.66 0.0K
10:04 20,546.50 20,546.50 20,538.84 20,538.84 0.0K
10:05 20,535.84 20,538.33 20,518.97 20,519.15 0.0K
10:06 20,519.43 20,540.45 20,519.05 20,536.47 0.0K
10:07 20,535.55 20,539.19 20,527.24 20,527.24 0.0K
10:08 20,515.00 20,524.56 20,504.58 20,518.01 0.0K
10:09 20,517.48 20,517.48 20,495.59 20,495.59 0.0K
10:10 20,494.94 20,499.84 20,470.89 20,482.72 0.0K
10:11 20,488.01 20,492.54 20,479.24 20,480.04 0.0K
10:12 20,479.39 20,504.89 20,479.10 20,504.89 0.0K
10:13 20,505.63 20,505.63 20,491.25 20,498.48 0.0K
10:14 20,499.15 20,503.84 20,496.35 20,502.57 0.0K
10:15 20,502.53 20,508.37 20,490.90 20,490.90 0.0K
10:16 20,489.33 20,504.74 20,487.99 20,504.13 0.0K
10:17 20,507.66 20,523.93 20,504.05 20,520.84 0.0K
10:18 20,517.48 20,517.48 20,501.98 20,501.98 0.0K
10:19 20,501.69 20,504.92 20,492.03 20,501.25 0.0K
10:20 20,502.71 20,509.27 20,502.71 20,508.06 0.0K
10:21 20,508.03 20,508.03 20,485.06 20,488.71 0.0K
10:22 20,486.46 20,505.19 20,481.79 20,499.57 0.0K
10:23 20,500.22 20,500.72 20,492.54 20,492.54 0.0K
10:24 20,492.13 20,494.10 20,468.61 20,468.61 0.0K
10:25 20,467.57 20,473.04 20,453.00 20,453.00 0.0K
10:26 20,453.20 20,461.35 20,451.79 20,451.79 0.0K
10:27 20,453.70 20,458.74 20,449.81 20,456.16 0.0K
10:28 20,453.97 20,470.50 20,450.14 20,470.50 0.0K
10:29 20,470.13 20,484.37 20,469.39 20,482.98 0.0K
10:30 20,485.39 20,485.39 20,456.44 20,461.40 0.0K
10:31 20,461.95 20,466.70 20,455.57 20,455.57 0.0K
10:32 20,456.06 20,480.50 20,456.06 20,480.50 0.0K
10:33 20,479.35 20,483.95 20,470.65 20,472.93 0.0K
10:34 20,471.31 20,479.16 20,471.31 20,478.79 0.0K
10:35 20,479.58 20,488.01 20,479.01 20,485.20 0.0K
10:36 20,484.68 20,484.91 20,463.58 20,471.58 0.0K
10:37 20,474.16 20,476.52 20,459.79 20,459.79 0.0K
10:38 20,461.52 20,468.56 20,461.52 20,466.74 0.0K
10:39 20,467.18 20,492.14 20,465.46 20,490.52 0.0K
10:40 20,491.05 20,491.53 20,472.34 20,473.85 0.0K
10:41 20,475.16 20,480.38 20,471.23 20,471.51 0.0K
10:42 20,472.16 20,472.16 20,467.65 20,468.74 0.0K
10:43 20,474.55 20,492.07 20,474.55 20,492.07 0.0K
10:44 20,491.53 20,494.93 20,490.61 20,494.93 0.0K
10:45 20,493.13 20,507.37 20,491.73 20,506.80 0.0K
10:46 20,504.40 20,504.40 20,474.57 20,479.40 0.0K
10:47 20,477.19 20,479.37 20,470.01 20,470.01 0.0K
10:48 20,470.66 20,477.11 20,457.53 20,477.11 0.0K
10:49 20,477.15 20,495.43 20,475.88 20,495.43 0.0K
10:50 20,492.52 20,494.51 20,482.54 20,484.69 0.0K
10:51 20,485.07 20,485.83 20,470.88 20,476.04 0.0K
10:52 20,473.27 20,480.89 20,472.89 20,474.43 0.0K
10:53 20,472.35 20,478.35 20,461.76 20,461.95 0.0K
10:54 20,463.14 20,469.60 20,458.76 20,468.23 0.0K
10:55 20,466.63 20,467.00 20,445.87 20,445.87 0.0K
10:56 20,436.78 20,455.53 20,436.78 20,454.97 0.0K
10:57 20,454.30 20,455.96 20,442.28 20,447.56 0.0K
10:58 20,441.83 20,443.27 20,438.87 20,442.24 0.0K
10:59 20,440.53 20,449.97 20,437.44 20,449.62 0.0K
11:00 20,450.07 20,468.94 20,450.07 20,459.15 0.0K
11:01 20,458.90 20,467.90 20,453.76 20,465.67 0.0K
11:02 20,465.85 20,465.85 20,442.16 20,442.16 0.0K
11:03 20,441.09 20,445.03 20,440.62 20,443.50 0.0K
11:04 20,441.21 20,442.79 20,428.72 20,440.56 0.0K
11:05 20,441.15 20,450.82 20,439.74 20,448.98 0.0K
11:06 20,450.25 20,457.69 20,448.48 20,453.72 0.0K
11:07 20,453.44 20,455.30 20,442.91 20,445.27 0.0K
11:08 20,448.82 20,448.82 20,439.35 20,439.93 0.0K
11:09 20,440.29 20,450.59 20,440.01 20,449.39 0.0K
11:10 20,450.55 20,465.88 20,450.55 20,457.22 0.0K
11:11 20,458.54 20,459.76 20,449.51 20,450.38 0.0K
11:12 20,449.59 20,455.98 20,442.32 20,442.32 0.0K
11:13 20,441.96 20,446.05 20,437.90 20,441.48 0.0K
11:14 20,441.63 20,454.89 20,440.32 20,454.89 0.0K
11:15 20,454.62 20,456.93 20,438.37 20,438.37 0.0K
11:16 20,432.08 20,457.09 20,432.08 20,455.25 0.0K
11:17 20,456.68 20,475.69 20,452.63 20,474.93 0.0K
11:18 20,476.16 20,479.69 20,473.87 20,475.81 0.0K
11:19 20,473.70 20,473.70 20,469.58 20,470.31 0.0K
11:20 20,471.87 20,484.95 20,471.87 20,483.83 0.0K
11:21 20,484.32 20,487.34 20,478.17 20,481.89 0.0K
11:22 20,483.20 20,484.93 20,475.12 20,475.12 0.0K
11:23 20,473.47 20,480.02 20,472.97 20,479.43 0.0K
11:24 20,481.06 20,481.06 20,477.40 20,479.52 0.0K
11:25 20,478.68 20,479.05 20,457.92 20,457.92 0.0K
11:26 20,453.41 20,454.70 20,440.48 20,440.48 0.0K
11:27 20,440.30 20,440.30 20,428.90 20,431.83 0.0K
11:28 20,430.01 20,440.07 20,424.68 20,440.07 0.0K
11:29 20,440.22 20,440.99 20,437.19 20,440.99 0.0K
11:30 20,440.66 20,454.63 20,440.66 20,454.63 0.0K
11:31 20,455.18 20,458.57 20,447.51 20,447.55 0.0K
11:32 20,447.35 20,449.45 20,447.01 20,448.99 0.0K
11:33 20,450.24 20,450.24 20,446.39 20,446.39 0.0K
11:34 20,438.76 20,446.12 20,436.14 20,446.12 0.0K
11:35 20,448.36 20,456.95 20,448.36 20,449.04 0.0K
11:36 20,447.97 20,456.42 20,445.89 20,456.42 0.0K
11:37 20,457.30 20,458.29 20,444.98 20,446.12 0.0K
11:38 20,445.94 20,460.75 20,445.94 20,459.59 0.0K
11:39 20,459.12 20,461.13 20,452.47 20,452.47 0.0K
11:40 20,451.89 20,455.43 20,442.41 20,444.79 0.0K
11:41 20,443.49 20,443.49 20,436.87 20,439.28 0.0K
11:42 20,438.64 20,439.22 20,434.13 20,439.08 0.0K
11:43 20,440.67 20,444.73 20,436.58 20,444.73 0.0K
11:44 20,445.09 20,448.77 20,442.39 20,445.79 0.0K
11:45 20,443.55 20,447.18 20,437.45 20,447.18 0.0K
11:46 20,446.23 20,448.87 20,434.11 20,435.13 0.0K
11:47 20,435.61 20,441.51 20,432.86 20,437.81 0.0K
11:48 20,439.19 20,439.19 20,430.17 20,431.78 0.0K
11:49 20,427.45 20,427.45 20,416.23 20,416.23 0.0K
11:50 20,416.74 20,425.09 20,416.74 20,424.86 0.0K
11:51 20,424.32 20,443.78 20,424.24 20,443.78 0.0K
11:52 20,444.32 20,444.76 20,441.12 20,443.86 0.0K
11:53 20,444.83 20,445.98 20,439.06 20,445.98 0.0K
11:54 20,447.46 20,447.81 20,444.45 20,444.74 0.0K
11:55 20,444.13 20,445.59 20,442.18 20,442.37 0.0K
11:56 20,442.99 20,444.34 20,440.21 20,444.34 0.0K
11:57 20,444.67 20,448.23 20,443.09 20,447.57 0.0K
11:58 20,447.49 20,448.49 20,429.99 20,429.99 0.0K
11:59 20,429.05 20,431.12 20,425.60 20,425.68 0.0K
12:00 20,422.25 20,430.74 20,421.38 20,426.49 0.0K
12:01 20,422.04 20,422.04 20,401.89 20,409.23 0.0K
12:02 20,408.54 20,408.54 20,400.10 20,400.10 0.0K
12:03 20,400.24 20,401.20 20,390.67 20,399.01 0.0K
12:04 20,398.16 20,417.58 20,398.16 20,417.58 0.0K
12:05 20,415.77 20,417.56 20,410.51 20,410.77 0.0K
12:06 20,410.97 20,411.14 20,403.32 20,403.51 0.0K
12:07 20,404.64 20,408.64 20,399.78 20,399.78 0.0K
12:08 20,403.08 20,414.20 20,403.08 20,411.41 0.0K
12:09 20,410.15 20,410.15 20,401.55 20,406.57 0.0K
12:10 20,405.67 20,405.67 20,388.46 20,390.92 0.0K
12:11 20,389.80 20,392.66 20,380.81 20,391.12 0.0K
12:12 20,393.77 20,403.39 20,393.63 20,401.36 0.0K
12:13 20,402.59 20,413.77 20,402.59 20,413.77 0.0K
12:14 20,414.50 20,425.88 20,414.50 20,418.61 0.0K
12:15 20,418.37 20,421.73 20,414.59 20,421.73 0.0K
12:16 20,423.14 20,430.34 20,423.14 20,428.75 0.0K
12:17 20,428.21 20,428.32 20,417.96 20,418.45 0.0K
12:18 20,418.74 20,418.74 20,405.81 20,405.81 0.0K
12:19 20,404.50 20,405.47 20,399.88 20,402.73 0.0K
12:20 20,403.18 20,408.77 20,403.18 20,406.47 0.0K
12:21 20,405.53 20,414.24 20,404.37 20,412.78 0.0K
12:22 20,413.16 20,418.17 20,413.16 20,416.16 0.0K
12:23 20,416.83 20,422.54 20,416.10 20,421.38 0.0K
12:24 20,420.43 20,422.76 20,419.55 20,421.99 0.0K
12:25 20,422.27 20,423.68 20,418.10 20,418.77 0.0K
12:26 20,418.49 20,424.38 20,417.68 20,419.95 0.0K
12:27 20,416.49 20,416.49 20,406.55 20,410.21 0.0K
12:28 20,410.61 20,416.56 20,409.57 20,412.55 0.0K
12:29 20,410.15 20,410.52 20,400.84 20,402.43 0.0K
12:30 20,404.46 20,411.29 20,399.15 20,408.46 0.0K
12:31 20,408.21 20,413.06 20,402.05 20,413.06 0.0K
12:32 20,413.04 20,414.18 20,402.51 20,404.93 0.0K
12:33 20,405.11 20,405.35 20,403.74 20,405.29 0.0K
12:34 20,404.05 20,406.82 20,399.75 20,403.21 0.0K
12:35 20,404.26 20,406.87 20,399.10 20,404.03 0.0K
12:36 20,402.74 20,407.01 20,400.17 20,401.79 0.0K
12:37 20,401.86 20,401.86 20,386.32 20,386.32 0.0K
12:38 20,385.37 20,385.50 20,376.04 20,377.26 0.0K
12:39 20,375.03 20,375.68 20,372.67 20,374.81 0.0K
12:40 20,374.52 20,374.52 20,352.71 20,352.71 0.0K
12:41 20,352.54 20,352.54 20,330.53 20,330.53 0.0K
12:42 20,329.94 20,332.87 20,320.75 20,332.87 0.0K
12:43 20,331.69 20,336.46 20,317.56 20,317.56 0.0K
12:44 20,316.99 20,319.13 20,312.98 20,313.69 0.0K
12:45 20,315.09 20,320.27 20,311.88 20,314.94 0.0K
12:46 20,315.81 20,315.81 20,288.44 20,288.44 0.0K
12:47 20,287.85 20,297.99 20,287.85 20,296.61 0.0K
12:48 20,297.15 20,312.59 20,295.93 20,312.59 0.0K
12:49 20,315.45 20,327.05 20,315.45 20,326.61 0.0K
12:50 20,326.80 20,340.02 20,326.80 20,338.76 0.0K
12:51 20,341.74 20,348.46 20,338.88 20,348.14 0.0K
12:52 20,350.43 20,359.28 20,348.66 20,358.93 0.0K
12:53 20,358.52 20,362.32 20,356.02 20,362.32 0.0K
12:54 20,363.25 20,370.79 20,358.35 20,370.11 0.0K
12:55 20,370.81 20,377.38 20,370.81 20,371.68 0.0K
12:56 20,370.83 20,376.37 20,369.07 20,376.37 0.0K
12:57 20,377.06 20,380.53 20,371.86 20,371.86 0.0K
12:58 20,371.37 20,374.40 20,366.69 20,374.04 0.0K
12:59 20,374.97 20,374.97 20,359.43 20,360.74 0.0K
13:00 20,361.22 20,376.47 20,361.22 20,373.16 0.0K
13:01 20,374.06 20,385.73 20,374.06 20,381.70 0.0K
13:02 20,381.43 20,382.82 20,353.61 20,359.27 0.0K
13:03 20,359.45 20,364.08 20,357.40 20,358.72 0.0K
13:04 20,356.11 20,356.11 20,340.72 20,352.23 0.0K
13:05 20,353.04 20,361.71 20,350.49 20,351.07 0.0K
13:06 20,352.62 20,360.66 20,352.12 20,360.66 0.0K
13:07 20,361.50 20,370.81 20,360.90 20,370.81 0.0K
13:08 20,369.95 20,372.89 20,357.24 20,357.28 0.0K
13:09 20,353.94 20,363.85 20,353.94 20,363.85 0.0K
13:10 20,361.95 20,366.75 20,349.51 20,349.59 0.0K
13:11 20,348.96 20,355.36 20,346.64 20,355.36 0.0K
13:12 20,356.47 20,356.47 20,341.99 20,341.99 0.0K
13:13 20,342.69 20,360.50 20,342.69 20,360.50 0.0K
13:14 20,360.92 20,361.87 20,352.73 20,352.73 0.0K
13:15 20,351.38 20,351.69 20,339.90 20,349.80 0.0K
13:16 20,350.62 20,353.17 20,335.99 20,335.99 0.0K
13:17 20,336.78 20,349.25 20,336.78 20,347.24 0.0K
13:18 20,346.71 20,346.71 20,324.61 20,324.61 0.0K
13:19 20,323.83 20,333.42 20,323.83 20,331.08 0.0K
13:20 20,331.58 20,341.15 20,330.82 20,341.15 0.0K
13:21 20,341.88 20,353.72 20,341.79 20,353.19 0.0K
13:22 20,356.85 20,357.22 20,347.92 20,350.95 0.0K
13:23 20,353.01 20,355.99 20,347.33 20,347.33 0.0K
13:24 20,347.79 20,357.42 20,347.79 20,356.96 0.0K
13:25 20,355.39 20,360.45 20,346.87 20,349.39 0.0K
13:26 20,349.64 20,353.37 20,346.55 20,346.55 0.0K
13:27 20,344.85 20,344.85 20,323.47 20,323.47 0.0K
13:28 20,323.83 20,325.09 20,318.21 20,324.76 0.0K
13:29 20,322.63 20,323.59 20,308.67 20,308.67 0.0K
13:30 20,308.53 20,311.67 20,303.16 20,303.16 0.0K
13:31 20,303.28 20,303.55 20,290.11 20,296.44 0.0K
13:32 20,295.02 20,296.02 20,283.87 20,283.87 0.0K
13:33 20,283.67 20,297.85 20,283.67 20,296.43 0.0K
13:34 20,297.58 20,303.75 20,289.93 20,290.67 0.0K
13:35 20,291.15 20,297.21 20,290.57 20,292.88 0.0K
13:36 20,292.43 20,298.69 20,285.55 20,287.63 0.0K
13:37 20,288.20 20,288.20 20,275.66 20,279.36 0.0K
13:38 20,278.47 20,302.25 20,278.47 20,302.25 0.0K
13:39 20,299.01 20,301.10 20,294.32 20,300.36 0.0K
13:40 20,300.76 20,310.58 20,300.76 20,305.28 0.0K
13:41 20,305.87 20,307.20 20,303.36 20,307.01 0.0K
13:42 20,308.33 20,312.34 20,298.89 20,300.00 0.0K
13:43 20,298.49 20,314.02 20,298.49 20,312.12 0.0K
13:44 20,312.42 20,312.42 20,307.07 20,310.92 0.0K
13:45 20,310.28 20,314.58 20,310.12 20,314.58 0.0K
13:46 20,315.53 20,316.64 20,308.17 20,311.79 0.0K
13:47 20,313.07 20,314.09 20,309.92 20,311.04 0.0K
13:48 20,311.33 20,314.25 20,302.39 20,314.25 0.0K
13:49 20,315.72 20,319.24 20,313.10 20,313.86 0.0K
13:50 20,313.68 20,313.68 20,304.56 20,305.62 0.0K
13:51 20,300.27 20,312.27 20,300.27 20,312.17 0.0K
13:52 20,311.05 20,312.61 20,295.29 20,295.29 0.0K
13:53 20,295.33 20,316.84 20,295.33 20,316.84 0.0K
13:54 20,317.86 20,317.86 20,312.17 20,313.83 0.0K
13:55 20,315.95 20,320.35 20,313.78 20,315.51 0.0K
13:56 20,313.66 20,314.77 20,305.84 20,305.84 0.0K
13:57 20,300.40 20,307.39 20,300.40 20,305.58 0.0K
13:58 20,305.03 20,316.46 20,305.03 20,315.58 0.0K
13:59 20,316.17 20,316.17 20,310.81 20,310.81 0.0K
14:00 20,310.25 20,316.86 20,310.25 20,316.86 0.0K
14:01 20,319.35 20,319.35 20,299.54 20,299.54 0.0K
14:02 20,296.74 20,298.12 20,286.39 20,292.46 0.0K
14:03 20,293.05 20,312.65 20,293.05 20,312.65 0.0K
14:04 20,312.29 20,315.00 20,306.24 20,306.24 0.0K
14:05 20,305.03 20,307.15 20,304.84 20,305.02 0.0K
14:06 20,300.86 20,304.15 20,298.07 20,301.87 0.0K
14:07 20,301.45 20,301.45 20,283.18 20,283.88 0.0K
14:08 20,285.34 20,287.08 20,275.01 20,276.01 0.0K
14:09 20,276.82 20,280.90 20,276.82 20,279.07 0.0K
14:10 20,279.15 20,279.97 20,259.41 20,259.41 0.0K
14:11 20,260.49 20,265.69 20,256.57 20,263.73 0.0K
14:12 20,263.49 20,264.64 20,257.23 20,257.54 0.0K
14:13 20,257.75 20,258.30 20,238.25 20,238.25 0.0K
14:14 20,236.70 20,243.32 20,234.16 20,243.32 0.0K
14:15 20,243.00 20,243.82 20,229.90 20,229.90 0.0K
14:16 20,230.40 20,235.43 20,225.73 20,225.73 0.0K
14:17 20,225.29 20,229.23 20,219.49 20,224.79 0.0K
14:18 20,226.31 20,229.05 20,218.51 20,222.33 0.0K
14:19 20,222.11 20,222.11 20,218.42 20,220.97 0.0K
14:20 20,227.63 20,233.64 20,224.73 20,224.73 0.0K
14:21 20,223.02 20,228.61 20,220.28 20,228.61 0.0K
14:22 20,229.24 20,230.54 20,222.73 20,223.84 0.0K
14:23 20,223.57 20,226.40 20,220.72 20,222.57 0.0K
14:24 20,222.01 20,225.03 20,221.94 20,223.05 0.0K
14:25 20,222.68 20,230.22 20,220.99 20,228.98 0.0K
14:26 20,229.99 20,246.32 20,229.65 20,246.32 0.0K
14:27 20,245.80 20,256.62 20,244.13 20,256.62 0.0K
14:28 20,256.44 20,260.22 20,255.77 20,259.15 0.0K
14:29 20,262.14 20,263.69 20,258.84 20,258.81 0.0K
14:30 20,256.51 20,256.51 20,243.85 20,243.85 0.0K
14:31 20,242.70 20,246.49 20,241.69 20,242.65 0.0K
14:32 20,242.48 20,250.23 20,242.48 20,246.35 0.0K
14:33 20,245.47 20,247.97 20,240.81 20,247.97 0.0K
14:34 20,248.12 20,256.16 20,248.12 20,256.09 0.0K
14:35 20,255.65 20,257.37 20,250.71 20,252.12 0.0K
14:36 20,252.25 20,259.81 20,252.25 20,259.64 0.0K
14:37 20,258.96 20,264.02 20,256.66 20,264.02 0.0K
14:38 20,265.09 20,274.28 20,265.09 20,274.28 0.0K
14:39 20,274.27 20,274.36 20,263.73 20,263.73 0.0K
14:40 20,263.85 20,263.85 20,250.82 20,252.90 0.0K
14:41 20,253.58 20,254.38 20,249.52 20,254.04 0.0K
14:42 20,254.03 20,256.05 20,250.66 20,256.05 0.0K
14:43 20,256.23 20,256.23 20,242.83 20,245.69 0.0K
14:44 20,246.01 20,248.98 20,238.11 20,239.39 0.0K
14:45 20,238.71 20,247.04 20,238.71 20,244.34 0.0K
14:46 20,243.24 20,253.77 20,243.24 20,251.77 0.0K
14:47 20,251.96 20,269.95 20,251.96 20,269.95 0.0K
14:48 20,269.55 20,269.55 20,264.04 20,266.96 0.0K
14:49 20,267.38 20,272.34 20,267.38 20,272.24 0.0K
14:50 20,272.05 20,272.59 20,263.23 20,263.47 0.0K
14:51 20,264.31 20,268.45 20,263.45 20,265.14 0.0K
14:52 20,265.91 20,273.23 20,262.73 20,273.23 0.0K
14:53 20,274.71 20,292.88 20,274.71 20,291.85 0.0K
14:54 20,292.57 20,299.74 20,291.41 20,299.74 0.0K
14:55 20,300.23 20,310.46 20,300.23 20,308.89 0.0K
14:56 20,308.88 20,314.16 20,308.67 20,314.16 0.0K
14:57 20,317.26 20,319.41 20,311.94 20,312.68 0.0K
14:58 20,312.69 20,312.69 20,301.74 20,309.90 0.0K
14:59 20,309.85 20,310.89 20,303.19 20,303.19 0.0K
15:00 20,307.20 20,311.60 20,305.96 20,308.67 0.0K
15:01 20,307.78 20,308.64 20,299.95 20,299.95 0.0K
15:02 20,300.97 20,301.32 20,285.92 20,285.92 0.0K
15:03 20,286.12 20,298.74 20,286.12 20,294.21 0.0K
15:04 20,294.64 20,299.02 20,290.82 20,299.02 0.0K
15:05 20,298.55 20,298.55 20,291.58 20,293.65 0.0K
15:06 20,293.06 20,293.66 20,289.41 20,290.41 0.0K
15:07 20,288.03 20,289.17 20,283.09 20,286.78 0.0K
15:08 20,288.83 20,294.19 20,288.04 20,293.46 0.0K
15:09 20,292.95 20,300.04 20,292.80 20,299.45 0.0K
15:10 20,300.67 20,303.00 20,296.49 20,302.37 0.0K
15:11 20,301.20 20,302.93 20,299.67 20,300.87 0.0K
15:12 20,300.95 20,305.39 20,300.40 20,301.80 0.0K
15:13 20,301.76 20,302.86 20,297.21 20,297.21 0.0K
15:14 20,297.38 20,299.90 20,292.57 20,293.38 0.0K
15:15 20,291.31 20,302.69 20,289.63 20,299.32 0.0K
15:16 20,299.77 20,299.77 20,285.92 20,285.92 0.0K
15:17 20,286.31 20,294.54 20,284.66 20,294.54 0.0K
15:18 20,294.87 20,297.32 20,287.68 20,289.21 0.0K
15:19 20,289.97 20,295.15 20,289.28 20,295.15 0.0K
15:20 20,295.47 20,299.12 20,293.52 20,293.52 0.0K
15:21 20,291.41 20,297.69 20,291.01 20,292.95 0.0K
15:22 20,292.04 20,292.04 20,287.42 20,287.42 0.0K
15:23 20,285.99 20,285.99 20,281.25 20,283.20 0.0K
15:24 20,283.10 20,288.90 20,283.10 20,287.71 0.0K
15:25 20,287.38 20,288.87 20,278.95 20,279.35 0.0K
15:26 20,277.88 20,281.03 20,274.74 20,280.29 0.0K
15:27 20,281.33 20,284.75 20,280.56 20,283.37 0.0K
15:28 20,282.62 20,285.13 20,281.15 20,282.75 0.0K
15:29 20,282.51 20,289.30 20,282.51 20,287.51 0.0K
15:30 20,289.09 20,292.16 20,284.82 20,290.17 0.0K
15:31 20,294.60 20,310.08 20,294.60 20,307.79 0.0K
15:32 20,307.94 20,309.51 20,302.10 20,303.49 0.0K
15:33 20,303.75 20,305.11 20,299.63 20,305.11 0.0K
15:34 20,306.29 20,307.22 20,303.93 20,307.22 0.0K
15:35 20,306.20 20,313.55 20,306.20 20,311.21 0.0K
15:36 20,311.10 20,315.29 20,311.10 20,313.98 0.0K
15:37 20,314.01 20,329.68 20,314.01 20,329.34 0.0K
15:38 20,328.52 20,328.52 20,310.33 20,311.78 0.0K
15:39 20,310.30 20,310.96 20,303.71 20,304.47 0.0K
15:40 20,304.51 20,319.49 20,304.51 20,319.49 0.0K
15:41 20,319.98 20,323.80 20,318.75 20,323.80 0.0K
15:42 20,324.51 20,330.70 20,324.51 20,330.40 0.0K
15:43 20,330.39 20,331.60 20,322.77 20,326.18 0.0K
15:44 20,326.39 20,331.34 20,326.39 20,329.80 0.0K
15:45 20,327.87 20,337.29 20,327.28 20,335.22 0.0K
15:46 20,333.95 20,333.95 20,325.96 20,332.40 0.0K
15:47 20,332.48 20,340.59 20,332.48 20,340.59 0.0K
15:48 20,340.34 20,340.34 20,333.09 20,333.09 0.0K
15:49 20,332.31 20,335.15 20,329.51 20,334.60 0.0K
15:50 20,343.00 20,344.87 20,337.92 20,338.99 0.0K
15:51 20,337.98 20,343.92 20,332.66 20,343.92 0.0K
15:52 20,341.81 20,349.07 20,341.81 20,346.68 0.0K
15:53 20,346.93 20,348.98 20,336.11 20,343.43 0.0K
15:54 20,343.70 20,343.98 20,327.63 20,333.60 0.0K
15:55 20,340.79 20,351.26 20,340.68 20,341.48 0.0K
15:56 20,339.93 20,342.55 20,335.57 20,342.03 0.0K
15:57 20,343.22 20,353.19 20,343.22 20,351.86 0.0K
15:58 20,350.37 20,357.51 20,349.22 20,356.91 0.0K
15:59 20,358.84 20,383.12 20,358.84 20,381.61 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available