OMX Helsinki 25

OMXH25
🏛️ finland →
11,050.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,941.13 4,945.26 4,941.13 4,945.26 324.6K
10:01 4,947.14 4,954.48 4,946.09 4,953.12 40.8K
10:02 4,953.23 4,956.63 4,951.95 4,955.91 44.3K
10:03 4,955.96 4,959.81 4,955.96 4,959.71 50.2K
10:04 4,960.66 4,963.96 4,960.66 4,963.47 28.9K
10:05 4,963.87 4,964.37 4,962.20 4,962.20 18.0K
10:06 4,962.77 4,963.23 4,961.46 4,962.50 15.8K
10:07 4,962.97 4,964.06 4,962.82 4,962.82 25.8K
10:08 4,962.80 4,963.04 4,959.98 4,959.98 37.8K
10:09 4,960.07 4,960.07 4,958.09 4,959.58 40.4K
10:10 4,960.15 4,960.93 4,960.15 4,960.38 18.3K
10:11 4,960.31 4,962.08 4,960.31 4,961.64 17.8K
10:12 4,961.17 4,961.86 4,961.17 4,961.79 51.5K
10:13 4,961.73 4,962.47 4,961.61 4,962.04 6.0K
10:14 4,962.18 4,962.50 4,962.01 4,962.01 7.9K
10:15 4,962.06 4,962.89 4,961.61 4,962.89 33.0K
10:16 4,963.16 4,963.26 4,961.98 4,961.98 24.2K
10:17 4,962.15 4,962.81 4,961.71 4,961.73 19.1K
10:18 4,962.03 4,962.29 4,961.38 4,961.65 6.9K
10:19 4,961.87 4,961.87 4,960.62 4,960.78 8.5K
10:20 4,960.97 4,960.97 4,959.97 4,960.04 32.4K
10:21 4,959.88 4,960.44 4,959.88 4,960.18 14.0K
10:22 4,960.38 4,960.69 4,960.01 4,960.69 9.6K
10:23 4,960.73 4,960.86 4,960.31 4,960.80 6.3K
10:24 4,960.81 4,963.37 4,960.81 4,963.24 34.7K
10:25 4,963.20 4,963.40 4,961.92 4,961.92 38.3K
10:26 4,962.11 4,962.14 4,961.32 4,962.14 11.5K
10:27 4,962.00 4,962.67 4,962.00 4,962.67 10.1K
10:28 4,962.51 4,963.55 4,962.44 4,963.55 13.6K
10:29 4,963.66 4,964.87 4,963.59 4,964.87 19.2K
10:30 4,965.21 4,965.71 4,965.20 4,965.49 10.8K
10:31 4,965.66 4,965.66 4,964.68 4,964.68 19.9K
10:32 4,964.83 4,965.26 4,964.82 4,965.12 10.3K
10:33 4,965.10 4,965.66 4,965.05 4,965.08 5.9K
10:34 4,965.27 4,965.53 4,965.09 4,965.33 5.1K
10:35 4,965.37 4,965.41 4,963.45 4,963.45 17.0K
10:36 4,963.31 4,964.57 4,963.31 4,964.35 23.8K
10:37 4,964.50 4,964.72 4,964.21 4,964.72 20.7K
10:38 4,964.73 4,965.67 4,964.66 4,965.67 16.4K
10:39 4,965.86 4,966.79 4,965.81 4,966.55 43.2K
10:40 4,965.68 4,965.77 4,964.69 4,964.69 31.6K
10:41 4,965.01 4,965.01 4,964.02 4,964.02 13.6K
10:42 4,964.13 4,964.34 4,963.71 4,964.34 17.5K
10:43 4,964.40 4,964.80 4,964.17 4,964.80 14.6K
10:44 4,965.12 4,965.12 4,964.66 4,964.66 12.4K
10:45 4,964.73 4,964.73 4,964.44 4,964.48 12.9K
10:46 4,963.84 4,963.84 4,963.20 4,963.60 19.4K
10:47 4,963.23 4,963.88 4,963.21 4,963.88 6.1K
10:48 4,964.15 4,964.42 4,964.00 4,964.09 13.9K
10:49 4,963.92 4,963.92 4,963.07 4,963.35 22.7K
10:50 4,963.30 4,963.96 4,963.12 4,963.35 4.3K
10:51 4,963.48 4,963.85 4,963.30 4,963.79 11.6K
10:52 4,964.05 4,964.30 4,963.91 4,964.09 15.1K
10:53 4,964.42 4,964.51 4,964.21 4,964.21 6.3K
10:54 4,964.23 4,965.02 4,964.21 4,965.02 10.6K
10:55 4,964.43 4,964.66 4,963.89 4,963.89 47.5K
10:56 4,964.03 4,964.56 4,963.96 4,964.56 16.5K
10:57 4,964.88 4,967.73 4,964.88 4,967.73 17.4K
10:58 4,967.93 4,968.21 4,967.93 4,967.93 13.6K
10:59 4,968.00 4,968.00 4,967.32 4,967.89 5.8K
11:00 4,967.79 4,967.79 4,966.95 4,967.32 15.3K
11:01 4,967.24 4,969.10 4,967.24 4,969.04 11.3K
11:02 4,969.06 4,970.43 4,968.94 4,970.43 30.4K
11:03 4,970.27 4,970.27 4,967.81 4,967.96 34.9K
11:04 4,967.63 4,968.82 4,967.63 4,968.82 44.7K
11:05 4,969.28 4,970.11 4,969.28 4,969.71 56.5K
11:06 4,969.53 4,969.53 4,969.17 4,969.26 14.2K
11:07 4,968.96 4,970.17 4,968.67 4,970.17 10.5K
11:08 4,970.14 4,970.27 4,969.78 4,970.00 30.5K
11:09 4,969.86 4,971.36 4,969.86 4,971.36 7.6K
11:10 4,971.53 4,972.28 4,971.53 4,972.28 9.2K
11:11 4,972.46 4,973.76 4,972.46 4,972.74 87.0K
11:12 4,972.73 4,973.04 4,972.71 4,972.71 7.8K
11:13 4,972.62 4,972.62 4,971.34 4,971.34 52.7K
11:14 4,971.40 4,971.62 4,971.17 4,971.46 4.7K
11:15 4,971.54 4,972.66 4,971.54 4,971.85 12.2K
11:16 4,971.79 4,971.79 4,970.96 4,971.21 10.6K
11:17 4,971.15 4,971.15 4,969.70 4,970.15 8.5K
11:18 4,970.00 4,970.34 4,969.86 4,969.90 8.5K
11:19 4,969.84 4,970.36 4,969.84 4,970.36 4.9K
11:20 4,970.62 4,970.84 4,970.07 4,970.40 12.8K
11:21 4,970.81 4,972.26 4,970.81 4,972.26 9.4K
11:22 4,972.31 4,973.48 4,972.31 4,973.48 20.4K
11:23 4,973.65 4,973.79 4,973.44 4,973.71 17.4K
11:24 4,973.92 4,975.25 4,973.92 4,974.89 8.4K
11:25 4,974.85 4,975.33 4,974.68 4,975.19 2.6K
11:26 4,975.34 4,975.47 4,974.87 4,974.87 11.0K
11:27 4,975.02 4,975.66 4,974.95 4,975.59 18.1K
11:28 4,975.53 4,975.70 4,975.19 4,975.70 12.4K
11:29 4,975.52 4,975.52 4,975.20 4,975.26 13.1K
11:30 4,975.37 4,975.80 4,975.17 4,975.17 11.9K
11:31 4,975.14 4,975.54 4,974.84 4,974.84 30.0K
11:32 4,975.56 4,975.77 4,975.43 4,975.58 23.4K
11:33 4,975.49 4,975.51 4,975.29 4,975.47 6.4K
11:34 4,975.58 4,975.58 4,974.80 4,975.31 10.6K
11:35 4,975.50 4,975.67 4,975.17 4,975.55 6.9K
11:36 4,975.57 4,976.04 4,975.57 4,976.02 4.1K
11:37 4,976.03 4,976.03 4,973.50 4,973.50 10.6K
11:38 4,973.57 4,974.06 4,973.50 4,973.87 5.9K
11:39 4,973.19 4,973.86 4,972.98 4,973.80 19.7K
11:40 4,973.63 4,973.63 4,973.40 4,973.49 3.5K
11:41 4,973.68 4,975.13 4,973.61 4,975.13 16.1K
11:42 4,975.03 4,975.56 4,975.03 4,975.05 3.0K
11:43 4,975.24 4,975.72 4,975.05 4,975.72 9.9K
11:44 4,975.52 4,975.57 4,975.37 4,975.57 0.6K
11:45 4,975.51 4,975.51 4,974.58 4,974.58 7.5K
11:46 4,974.77 4,974.81 4,974.33 4,974.33 8.1K
11:47 4,974.23 4,974.23 4,972.07 4,972.09 11.7K
11:48 4,972.06 4,972.19 4,972.00 4,972.19 5.3K
11:49 4,972.00 4,972.21 4,971.47 4,971.47 6.6K
11:50 4,971.29 4,971.29 4,970.56 4,971.04 6.4K
11:51 4,970.85 4,971.05 4,970.42 4,970.67 19.7K
11:52 4,970.66 4,970.66 4,970.20 4,970.31 3.0K
11:53 4,970.18 4,970.35 4,969.81 4,969.94 6.9K
11:54 4,969.63 4,970.10 4,969.53 4,970.10 7.7K
11:55 4,969.97 4,970.13 4,969.80 4,970.13 5.9K
11:56 4,970.26 4,970.37 4,969.71 4,969.79 9.6K
11:57 4,968.89 4,970.49 4,968.89 4,970.21 6.4K
11:58 4,970.17 4,971.10 4,970.17 4,971.10 12.1K
11:59 4,970.65 4,971.22 4,970.65 4,971.22 4.3K
12:00 4,971.10 4,971.42 4,971.10 4,971.10 10.8K
12:01 4,971.03 4,971.16 4,970.04 4,970.04 3.0K
12:02 4,970.12 4,970.66 4,969.79 4,970.53 23.4K
12:03 4,969.94 4,969.94 4,966.65 4,966.99 21.8K
12:04 4,967.04 4,967.46 4,966.94 4,967.46 11.0K
12:05 4,967.27 4,967.27 4,966.20 4,966.20 15.2K
12:06 4,965.98 4,966.32 4,965.09 4,965.09 8.5K
12:07 4,964.54 4,964.54 4,963.61 4,963.61 7.5K
12:08 4,963.86 4,964.33 4,963.65 4,964.33 16.7K
12:09 4,964.24 4,964.42 4,964.22 4,964.29 2.4K
12:10 4,964.36 4,964.50 4,963.82 4,964.50 9.7K
12:11 4,964.30 4,964.30 4,963.18 4,963.92 17.9K
12:12 4,963.87 4,963.87 4,963.30 4,963.34 17.3K
12:13 4,963.26 4,963.26 4,961.86 4,961.86 18.0K
12:14 4,961.96 4,962.95 4,961.96 4,962.95 46.7K
12:15 4,963.08 4,963.26 4,962.92 4,963.26 6.3K
12:16 4,963.17 4,963.40 4,962.97 4,963.15 13.8K
12:17 4,963.28 4,963.68 4,963.12 4,963.68 5.8K
12:18 4,963.78 4,963.80 4,962.91 4,963.08 26.6K
12:19 4,963.14 4,963.50 4,962.97 4,962.97 2.7K
12:20 4,963.13 4,963.13 4,962.61 4,962.61 11.9K
12:21 4,962.82 4,963.09 4,962.82 4,962.85 4.4K
12:22 4,962.68 4,962.68 4,962.37 4,962.37 4.0K
12:23 4,962.52 4,962.52 4,961.81 4,961.92 11.2K
12:24 4,962.03 4,962.85 4,962.03 4,962.85 4.4K
12:25 4,963.22 4,963.59 4,963.22 4,963.50 5.1K
12:26 4,963.60 4,963.84 4,963.50 4,963.84 3.2K
12:27 4,964.03 4,964.67 4,964.03 4,964.67 9.1K
12:28 4,964.51 4,964.85 4,964.06 4,964.33 89.6K
12:29 4,964.52 4,964.52 4,963.78 4,963.78 9.2K
12:30 4,963.93 4,963.93 4,963.57 4,963.64 5.2K
12:31 4,963.77 4,963.88 4,963.71 4,963.88 9.9K
12:32 4,963.67 4,963.67 4,963.34 4,963.42 25.6K
12:33 4,963.43 4,963.43 4,961.58 4,961.59 16.9K
12:34 4,961.56 4,961.56 4,960.43 4,960.43 12.2K
12:35 4,960.62 4,960.69 4,959.69 4,959.99 18.1K
12:36 4,960.06 4,960.41 4,959.97 4,960.32 2.5K
12:37 4,960.30 4,960.49 4,960.30 4,960.38 3.5K
12:38 4,960.57 4,960.75 4,960.15 4,960.75 5.1K
12:39 4,960.68 4,960.69 4,960.29 4,960.40 20.7K
12:40 4,960.21 4,960.21 4,959.39 4,959.39 38.4K
12:41 4,959.56 4,960.18 4,959.56 4,960.00 7.5K
12:42 4,959.75 4,960.62 4,959.75 4,960.62 37.2K
12:43 4,960.31 4,960.41 4,960.20 4,960.20 0.5K
12:44 4,960.08 4,960.45 4,959.99 4,960.45 24.9K
12:45 4,960.32 4,960.45 4,960.32 4,960.45 14.3K
12:46 4,960.38 4,960.38 4,959.98 4,960.13 6.1K
12:47 4,960.09 4,960.09 4,959.93 4,959.93 3.1K
12:48 4,959.79 4,959.90 4,959.58 4,959.65 15.7K
12:49 4,959.81 4,959.81 4,959.39 4,959.39 0.5K
12:50 4,959.20 4,959.71 4,958.76 4,959.37 15.3K
12:51 4,959.68 4,959.73 4,959.36 4,959.36 15.3K
12:52 4,959.16 4,959.18 4,958.56 4,958.81 6.9K
12:53 4,958.94 4,959.22 4,958.94 4,958.99 4.6K
12:54 4,958.99 4,958.99 4,958.32 4,958.45 11.8K
12:55 4,958.30 4,958.30 4,957.43 4,957.72 11.2K
12:56 4,957.82 4,957.88 4,957.34 4,957.62 7.7K
12:57 4,957.91 4,958.41 4,957.91 4,958.41 7.1K
12:58 4,958.62 4,959.07 4,958.62 4,958.85 8.9K
12:59 4,958.96 4,959.56 4,958.83 4,958.83 9.3K
13:00 4,959.02 4,959.06 4,958.78 4,958.78 2.5K
13:01 4,958.63 4,959.02 4,958.40 4,958.40 20.1K
13:02 4,958.49 4,958.49 4,958.07 4,958.28 6.4K
13:03 4,958.43 4,958.69 4,957.79 4,958.06 7.0K
13:04 4,958.24 4,958.24 4,957.79 4,957.83 0.7K
13:05 4,957.41 4,958.23 4,957.41 4,958.23 2.9K
13:06 4,958.29 4,958.32 4,958.06 4,958.32 3.4K
13:07 4,958.41 4,958.41 4,957.93 4,957.93 12.6K
13:08 4,958.11 4,958.89 4,958.11 4,958.89 1.8K
13:09 4,958.98 4,959.24 4,958.98 4,959.07 8.2K
13:10 4,958.97 4,958.97 4,958.40 4,958.94 2.3K
13:11 4,958.81 4,959.28 4,958.58 4,959.28 7.8K
13:12 4,959.59 4,959.59 4,959.48 4,959.49 4.3K
13:13 4,959.18 4,960.19 4,959.18 4,960.11 6.5K
13:14 4,959.91 4,959.91 4,959.24 4,959.39 3.8K
13:15 4,959.37 4,959.48 4,958.21 4,958.22 9.7K
13:16 4,958.14 4,958.21 4,958.02 4,958.15 2.1K
13:17 4,958.02 4,958.02 4,957.52 4,957.52 1.2K
13:18 4,957.47 4,957.47 4,956.06 4,956.47 20.5K
13:19 4,956.58 4,956.58 4,955.95 4,955.95 3.0K
13:20 4,955.95 4,956.34 4,955.81 4,956.19 6.8K
13:21 4,955.81 4,955.86 4,955.71 4,955.86 3.5K
13:22 4,955.56 4,956.28 4,955.56 4,956.19 5.1K
13:23 4,956.17 4,956.90 4,956.17 4,956.63 7.8K
13:24 4,956.82 4,956.92 4,956.63 4,956.80 2.2K
13:25 4,956.76 4,956.76 4,955.44 4,955.44 11.3K
13:26 4,955.28 4,955.37 4,954.92 4,954.93 10.2K
13:27 4,954.96 4,955.07 4,954.80 4,954.99 7.4K
13:28 4,955.09 4,955.09 4,954.89 4,954.93 3.8K
13:29 4,954.63 4,954.63 4,954.22 4,954.42 5.3K
13:30 4,954.58 4,954.61 4,954.18 4,954.34 6.1K
13:31 4,954.27 4,954.27 4,953.24 4,953.37 9.5K
13:32 4,953.07 4,953.10 4,952.94 4,953.10 1.9K
13:33 4,952.80 4,952.80 4,952.35 4,952.51 12.9K
13:34 4,952.79 4,952.96 4,952.47 4,952.47 20.8K
13:35 4,952.51 4,952.53 4,952.32 4,952.32 2.5K
13:36 4,952.54 4,952.54 4,952.22 4,952.42 10.6K
13:37 4,951.99 4,952.15 4,951.51 4,951.51 10.3K
13:38 4,951.57 4,951.66 4,951.44 4,951.47 12.2K
13:39 4,951.46 4,951.46 4,950.90 4,950.90 13.2K
13:40 4,950.97 4,950.97 4,950.83 4,950.83 0.6K
13:41 4,951.00 4,951.51 4,951.00 4,951.43 20.7K
13:42 4,951.36 4,951.36 4,950.56 4,950.64 22.2K
13:43 4,950.86 4,951.09 4,950.50 4,950.52 22.0K
13:44 4,950.47 4,950.47 4,949.59 4,949.59 8.2K
13:45 4,949.67 4,949.90 4,949.53 4,949.76 8.9K
13:46 4,949.59 4,949.95 4,949.53 4,949.53 18.5K
13:47 4,949.37 4,949.37 4,949.24 4,949.31 13.8K
13:48 4,949.42 4,949.55 4,948.32 4,948.63 9.7K
13:49 4,948.74 4,948.99 4,948.74 4,948.99 5.3K
13:50 4,949.05 4,949.06 4,948.95 4,949.00 3.3K
13:51 4,949.09 4,949.16 4,948.64 4,948.64 9.2K
13:52 4,948.55 4,948.55 4,948.36 4,948.36 11.9K
13:53 4,948.33 4,948.51 4,947.52 4,947.52 11.0K
13:54 4,947.00 4,947.36 4,947.00 4,947.25 6.7K
13:55 4,947.28 4,947.65 4,947.28 4,947.65 4.4K
13:56 4,947.59 4,947.65 4,947.45 4,947.45 10.2K
13:57 4,947.62 4,948.07 4,947.53 4,947.90 5.1K
13:58 4,948.08 4,948.23 4,948.01 4,948.23 2.6K
13:59 4,948.05 4,948.81 4,948.05 4,948.77 104.2K
14:00 4,949.58 4,949.80 4,949.40 4,949.47 33.7K
14:01 4,949.62 4,950.62 4,949.52 4,950.62 17.8K
14:02 4,950.92 4,951.44 4,950.62 4,951.14 6.8K
14:03 4,950.97 4,951.32 4,950.61 4,951.32 6.9K
14:04 4,950.94 4,951.30 4,950.69 4,950.79 5.1K
14:05 4,950.83 4,951.01 4,950.82 4,951.01 14.1K
14:06 4,951.11 4,951.11 4,950.96 4,950.96 3.6K
14:07 4,951.09 4,951.61 4,951.09 4,951.61 1.9K
14:08 4,951.94 4,951.98 4,951.94 4,951.98 3.0K
14:09 4,952.34 4,952.36 4,951.96 4,951.96 5.7K
14:10 4,952.11 4,952.15 4,951.82 4,952.11 3.0K
14:11 4,951.93 4,951.93 4,951.60 4,951.60 14.1K
14:12 4,951.54 4,953.02 4,951.40 4,953.02 7.4K
14:13 4,953.37 4,953.65 4,953.07 4,953.65 2.5K
14:14 4,953.34 4,953.41 4,953.20 4,953.20 5.7K
14:15 4,953.01 4,953.06 4,952.84 4,953.06 4.9K
14:16 4,953.19 4,953.44 4,953.19 4,953.43 7.9K
14:17 4,953.30 4,953.34 4,953.14 4,953.14 16.5K
14:18 4,953.10 4,953.29 4,952.37 4,952.38 7.7K
14:19 4,952.57 4,952.76 4,952.38 4,952.38 4.1K
14:20 4,952.30 4,952.34 4,952.30 4,952.34 2.2K
14:21 4,952.36 4,952.36 4,952.06 4,952.06 15.6K
14:22 4,951.42 4,951.60 4,951.34 4,951.34 6.2K
14:23 4,951.27 4,951.27 4,950.74 4,950.74 27.6K
14:24 4,950.59 4,950.59 4,949.22 4,949.22 25.3K
14:25 4,949.25 4,950.08 4,949.25 4,950.08 10.0K
14:26 4,950.26 4,950.26 4,949.89 4,949.89 0.3K
14:27 4,950.02 4,950.32 4,950.02 4,950.32 2.7K
14:28 4,950.37 4,950.82 4,950.14 4,950.82 9.4K
14:29 4,951.00 4,951.51 4,951.00 4,951.01 20.1K
14:30 4,951.02 4,951.02 4,950.34 4,950.57 15.1K
14:31 4,950.73 4,951.61 4,950.73 4,951.61 9.9K
14:32 4,951.51 4,951.58 4,950.71 4,950.71 5.5K
14:33 4,950.78 4,951.59 4,950.78 4,951.31 4.2K
14:34 4,951.47 4,951.57 4,951.47 4,951.57 6.6K
14:35 4,951.47 4,951.47 4,951.11 4,951.11 1.7K
14:36 4,951.21 4,951.45 4,951.06 4,951.06 4.7K
14:37 4,951.10 4,951.10 4,950.94 4,951.03 22.1K
14:38 4,950.83 4,951.36 4,950.83 4,951.36 5.5K
14:39 4,951.19 4,951.59 4,951.19 4,951.59 10.5K
14:40 4,951.65 4,951.99 4,951.65 4,951.99 2.3K
14:41 4,951.69 4,952.70 4,951.69 4,952.70 12.7K
14:42 4,952.78 4,954.27 4,952.78 4,954.08 25.3K
14:43 4,954.04 4,954.45 4,954.04 4,954.12 16.6K
14:44 4,954.64 4,954.90 4,954.48 4,954.90 22.9K
14:45 4,955.31 4,955.54 4,955.00 4,955.00 12.4K
14:46 4,954.81 4,954.81 4,954.50 4,954.79 40.2K
14:47 4,954.69 4,954.69 4,954.53 4,954.61 9.9K
14:48 4,954.56 4,954.56 4,953.93 4,954.34 16.2K
14:49 4,954.31 4,954.31 4,953.18 4,953.40 12.2K
14:50 4,953.30 4,953.30 4,952.92 4,953.13 1.7K
14:51 4,953.00 4,953.65 4,952.90 4,953.65 11.6K
14:52 4,953.83 4,954.10 4,953.83 4,954.00 1.8K
14:53 4,953.93 4,954.01 4,953.57 4,953.72 5.2K
14:54 4,953.59 4,953.59 4,952.56 4,952.72 31.6K
14:55 4,952.86 4,953.37 4,952.85 4,952.95 7.7K
14:56 4,952.87 4,952.99 4,952.70 4,952.70 7.8K
14:57 4,952.49 4,952.70 4,952.48 4,952.51 6.5K
14:58 4,952.53 4,952.92 4,952.53 4,952.87 3.2K
14:59 4,952.90 4,953.17 4,952.79 4,952.83 3.1K
15:00 4,953.24 4,953.24 4,953.12 4,953.18 1.9K
15:01 4,953.00 4,954.27 4,953.00 4,954.27 7.3K
15:02 4,954.27 4,954.36 4,954.06 4,954.06 3.7K
15:03 4,954.13 4,954.43 4,954.06 4,954.30 4.1K
15:04 4,954.52 4,954.52 4,952.92 4,953.12 7.4K
15:05 4,953.05 4,953.05 4,952.65 4,952.65 3.3K
15:06 4,952.47 4,952.49 4,951.92 4,951.92 9.7K
15:07 4,951.47 4,951.73 4,951.22 4,951.73 20.0K
15:08 4,951.72 4,952.10 4,951.72 4,951.95 4.5K
15:09 4,951.92 4,952.13 4,951.92 4,952.13 2.9K
15:10 4,952.03 4,952.19 4,951.63 4,951.63 8.0K
15:11 4,951.73 4,951.75 4,951.38 4,951.63 7.0K
15:12 4,951.42 4,951.42 4,951.08 4,951.09 2.2K
15:13 4,951.23 4,951.36 4,950.93 4,950.93 12.5K
15:14 4,950.11 4,950.11 4,949.53 4,949.53 8.4K
15:15 4,949.19 4,949.24 4,948.73 4,948.92 14.8K
15:16 4,949.07 4,950.34 4,949.07 4,950.24 16.5K
15:17 4,950.34 4,950.34 4,949.74 4,950.07 3.2K
15:18 4,950.01 4,950.01 4,949.63 4,949.63 5.1K
15:19 4,949.70 4,949.82 4,949.58 4,949.58 7.0K
15:20 4,949.92 4,949.98 4,949.92 4,949.92 5.3K
15:21 4,950.03 4,950.03 4,949.93 4,949.93 9.5K
15:22 4,949.99 4,950.41 4,949.89 4,950.41 5.7K
15:23 4,950.44 4,951.10 4,950.44 4,950.94 3.6K
15:24 4,951.00 4,951.00 4,950.75 4,950.96 0.7K
15:25 4,951.01 4,951.01 4,950.48 4,950.80 7.2K
15:26 4,951.15 4,951.15 4,950.82 4,950.98 5.3K
15:27 4,951.05 4,951.08 4,950.71 4,950.71 7.1K
15:28 4,950.67 4,950.67 4,950.45 4,950.51 6.4K
15:29 4,950.27 4,950.63 4,950.27 4,950.51 4.9K
15:30 4,950.33 4,950.37 4,949.98 4,950.21 16.1K
15:31 4,950.13 4,951.40 4,949.97 4,951.40 41.1K
15:32 4,951.19 4,951.74 4,951.19 4,951.70 21.7K
15:33 4,951.60 4,951.91 4,951.40 4,951.91 9.3K
15:34 4,951.55 4,952.57 4,951.55 4,952.57 5.8K
15:35 4,952.75 4,953.43 4,952.75 4,953.19 4.8K
15:36 4,953.13 4,953.83 4,953.13 4,953.62 8.9K
15:37 4,953.52 4,953.79 4,953.52 4,953.79 9.3K
15:38 4,953.90 4,954.82 4,953.90 4,954.82 8.9K
15:39 4,954.86 4,955.05 4,954.74 4,954.74 9.5K
15:40 4,954.54 4,955.28 4,954.54 4,955.28 29.6K
15:41 4,955.21 4,955.36 4,955.21 4,955.33 1.1K
15:42 4,955.26 4,955.82 4,955.26 4,955.82 11.6K
15:43 4,956.09 4,956.11 4,955.93 4,956.06 10.7K
15:44 4,955.93 4,956.02 4,955.53 4,955.83 17.6K
15:45 4,955.34 4,955.57 4,955.26 4,955.57 8.4K
15:46 4,955.54 4,956.08 4,955.54 4,955.90 5.1K
15:47 4,955.78 4,955.78 4,954.87 4,955.06 12.1K
15:48 4,955.11 4,955.29 4,954.76 4,955.29 10.1K
15:49 4,955.23 4,955.53 4,955.23 4,955.53 1.9K
15:50 4,955.35 4,955.42 4,954.89 4,955.00 3.6K
15:51 4,954.89 4,955.07 4,954.33 4,954.57 20.7K
15:52 4,954.33 4,954.91 4,954.31 4,954.87 6.9K
15:53 4,954.88 4,955.01 4,954.88 4,954.96 3.9K
15:54 4,954.88 4,954.94 4,954.88 4,954.94 18.2K
15:55 4,955.12 4,955.65 4,954.90 4,955.65 8.6K
15:56 4,955.52 4,956.19 4,955.52 4,956.19 49.1K
15:57 4,956.15 4,956.15 4,955.74 4,955.98 9.5K
15:58 4,956.09 4,956.93 4,956.09 4,956.93 11.5K
15:59 4,957.40 4,957.40 4,957.09 4,957.18 8.1K
16:00 4,957.04 4,957.83 4,957.04 4,957.57 48.2K
16:01 4,957.65 4,958.05 4,957.65 4,958.05 16.6K
16:02 4,957.99 4,958.38 4,957.94 4,957.94 16.4K
16:03 4,957.67 4,957.72 4,956.74 4,957.19 43.7K
16:04 4,957.05 4,957.23 4,956.44 4,956.47 16.2K
16:05 4,956.31 4,956.31 4,955.79 4,955.80 8.4K
16:06 4,955.74 4,955.92 4,955.52 4,955.92 5.2K
16:07 4,955.56 4,955.98 4,955.53 4,955.53 7.2K
16:08 4,955.37 4,955.54 4,955.18 4,955.34 8.5K
16:09 4,955.16 4,955.72 4,955.16 4,955.72 6.2K
16:10 4,955.68 4,955.69 4,954.63 4,954.63 20.5K
16:11 4,954.46 4,954.46 4,953.60 4,953.75 12.1K
16:12 4,953.81 4,953.81 4,953.58 4,953.58 4.7K
16:13 4,953.53 4,954.73 4,953.53 4,954.66 21.0K
16:14 4,954.68 4,954.73 4,954.60 4,954.73 1.2K
16:15 4,954.59 4,954.59 4,954.31 4,954.31 7.3K
16:16 4,954.23 4,954.23 4,953.91 4,953.91 5.2K
16:17 4,953.88 4,954.02 4,953.88 4,954.00 9.5K
16:18 4,953.93 4,954.48 4,953.63 4,954.48 20.0K
16:19 4,954.39 4,954.52 4,954.21 4,954.32 10.9K
16:20 4,954.14 4,954.30 4,953.11 4,953.21 9.8K
16:21 4,953.24 4,953.67 4,953.24 4,953.67 18.0K
16:22 4,953.62 4,953.85 4,953.44 4,953.85 9.6K
16:23 4,953.91 4,954.89 4,953.78 4,954.71 2.6K
16:24 4,954.77 4,954.77 4,954.58 4,954.58 5.4K
16:25 4,954.68 4,954.68 4,953.87 4,954.15 31.1K
16:26 4,954.05 4,954.37 4,953.91 4,954.37 7.0K
16:27 4,954.47 4,954.47 4,953.57 4,953.57 12.1K
16:28 4,953.36 4,953.47 4,952.01 4,952.20 20.8K
16:29 4,952.15 4,952.15 4,951.87 4,951.92 7.4K
16:30 4,951.94 4,951.94 4,950.81 4,950.81 27.8K
16:31 4,950.71 4,950.71 4,949.45 4,949.45 19.8K
16:32 4,949.26 4,949.26 4,948.78 4,948.78 11.7K
16:33 4,948.72 4,949.56 4,948.66 4,948.66 11.2K
16:34 4,948.36 4,948.68 4,948.23 4,948.68 7.0K
16:35 4,948.65 4,948.90 4,948.36 4,948.76 6.7K
16:36 4,948.67 4,948.69 4,948.38 4,948.51 5.2K
16:37 4,949.02 4,949.02 4,948.45 4,948.73 12.8K
16:38 4,948.84 4,948.84 4,948.72 4,948.72 4.9K
16:39 4,948.68 4,950.35 4,948.68 4,950.30 41.9K
16:40 4,950.25 4,950.61 4,949.91 4,950.61 7.6K
16:41 4,950.75 4,951.72 4,950.75 4,951.18 12.3K
16:42 4,951.14 4,951.27 4,951.03 4,951.27 3.6K
16:43 4,951.33 4,951.89 4,951.33 4,951.68 4.3K
16:44 4,951.58 4,951.72 4,951.35 4,951.49 13.8K
16:45 4,951.66 4,952.00 4,951.66 4,952.00 4.8K
16:46 4,952.04 4,952.35 4,952.04 4,952.05 7.4K
16:47 4,952.08 4,953.37 4,952.08 4,953.20 12.1K
16:48 4,953.28 4,955.21 4,953.28 4,955.21 18.0K
16:49 4,955.34 4,955.46 4,954.95 4,955.29 9.9K
16:50 4,955.34 4,955.34 4,955.04 4,955.05 27.1K
16:51 4,954.96 4,955.09 4,954.85 4,955.02 1.7K
16:52 4,955.01 4,955.03 4,954.45 4,954.62 8.3K
16:53 4,954.62 4,955.07 4,954.62 4,954.80 4.8K
16:54 4,954.99 4,955.66 4,954.84 4,955.66 22.2K
16:55 4,955.87 4,956.08 4,954.95 4,954.95 10.8K
16:56 4,954.84 4,955.46 4,954.68 4,955.31 21.6K
16:57 4,955.52 4,955.66 4,955.46 4,955.56 30.9K
16:58 4,955.45 4,955.45 4,955.25 4,955.38 281.6K
16:59 4,955.45 4,955.45 4,954.51 4,954.65 13.5K
17:00 4,954.83 4,955.38 4,954.73 4,955.38 19.0K
17:01 4,955.51 4,956.34 4,955.49 4,956.29 15.1K
17:02 4,956.22 4,956.36 4,956.22 4,956.36 2.1K
17:03 4,956.55 4,956.87 4,956.44 4,956.44 5.5K
17:04 4,956.31 4,956.31 4,955.83 4,956.15 8.7K
17:05 4,956.25 4,957.45 4,956.09 4,957.41 31.5K
17:06 4,957.66 4,957.66 4,957.34 4,957.61 16.3K
17:07 4,957.71 4,957.82 4,957.26 4,957.44 29.4K
17:08 4,957.28 4,957.41 4,957.23 4,957.23 10.4K
17:09 4,956.91 4,957.39 4,956.87 4,957.16 14.3K
17:10 4,957.21 4,957.30 4,957.07 4,957.30 11.2K
17:11 4,957.23 4,957.62 4,957.23 4,957.23 3.3K
17:12 4,957.36 4,957.57 4,957.28 4,957.49 14.9K
17:13 4,957.30 4,957.83 4,957.24 4,957.70 3.6K
17:14 4,957.25 4,957.28 4,955.46 4,955.46 32.1K
17:15 4,955.64 4,955.66 4,954.68 4,955.03 19.2K
17:16 4,954.63 4,954.65 4,954.01 4,954.20 16.4K
17:17 4,954.00 4,954.11 4,953.76 4,954.11 5.7K
17:18 4,954.18 4,954.18 4,953.20 4,953.20 21.4K
17:19 4,953.37 4,953.37 4,952.95 4,953.34 8.7K
17:20 4,953.32 4,953.51 4,953.10 4,953.51 10.3K
17:21 4,953.36 4,953.36 4,952.63 4,953.12 16.7K
17:22 4,952.98 4,953.45 4,952.98 4,953.03 8.4K
17:23 4,953.19 4,953.22 4,952.65 4,952.65 45.3K
17:24 4,952.38 4,952.66 4,952.38 4,952.55 3.1K
17:25 4,952.37 4,953.52 4,952.37 4,953.52 12.1K
17:26 4,953.88 4,954.05 4,953.85 4,953.96 3.3K
17:27 4,954.00 4,955.01 4,953.96 4,954.56 9.8K
17:28 4,954.47 4,954.73 4,953.44 4,953.44 11.0K
17:29 4,953.37 4,953.37 4,952.97 4,953.17 12.8K
17:30 4,953.21 4,953.30 4,952.75 4,952.78 22.8K
17:31 4,952.97 4,953.45 4,952.79 4,952.81 10.6K
17:32 4,952.63 4,953.17 4,952.63 4,953.10 2.5K
17:33 4,952.94 4,953.12 4,952.65 4,952.65 6.7K
17:34 4,951.87 4,952.11 4,951.48 4,951.48 8.2K
17:35 4,951.38 4,952.15 4,951.38 4,951.97 2.7K
17:36 4,951.99 4,952.29 4,951.93 4,952.11 11.4K
17:37 4,952.00 4,952.19 4,951.91 4,952.12 4.1K
17:38 4,952.32 4,952.59 4,952.16 4,952.59 11.2K
17:39 4,952.58 4,952.68 4,952.15 4,952.31 7.4K
17:40 4,952.38 4,952.93 4,951.83 4,951.83 14.8K
17:41 4,951.69 4,951.69 4,949.71 4,949.86 10.9K
17:42 4,949.79 4,949.97 4,949.63 4,949.63 4.2K
17:43 4,949.59 4,950.07 4,949.59 4,950.07 18.2K
17:44 4,950.11 4,950.61 4,950.06 4,950.06 26.0K
17:45 4,950.05 4,950.05 4,949.18 4,949.18 8.3K
17:46 4,949.31 4,949.90 4,949.31 4,949.90 7.2K
17:47 4,949.76 4,950.10 4,949.74 4,950.10 6.1K
17:48 4,950.17 4,950.50 4,949.96 4,949.96 16.1K
17:49 4,949.88 4,950.65 4,949.88 4,950.58 9.6K
17:50 4,950.39 4,950.73 4,950.39 4,950.73 20.0K
17:51 4,950.76 4,950.76 4,950.51 4,950.61 12.8K
17:52 4,950.43 4,950.80 4,950.43 4,950.80 11.3K
17:53 4,950.72 4,950.91 4,950.51 4,950.87 10.4K
17:54 4,950.93 4,950.93 4,950.39 4,950.39 6.0K
17:55 4,950.54 4,950.89 4,950.54 4,950.89 5.9K
17:56 4,950.82 4,950.84 4,950.74 4,950.74 3.5K
17:57 4,950.70 4,950.70 4,949.18 4,949.18 75.2K
17:58 4,948.95 4,949.11 4,948.11 4,948.11 44.6K
17:59 4,947.91 4,947.91 4,947.44 4,947.71 21.1K
18:00 4,947.77 4,948.88 4,947.77 4,948.88 18.4K
18:01 4,948.90 4,949.13 4,948.79 4,949.13 9.7K
18:02 4,948.94 4,949.15 4,948.77 4,949.15 11.7K
18:03 4,949.12 4,949.14 4,948.77 4,949.12 11.2K
18:04 4,949.02 4,949.42 4,949.02 4,949.30 6.5K
18:05 4,949.20 4,949.72 4,949.10 4,949.10 37.6K
18:06 4,949.04 4,949.74 4,949.04 4,949.74 8.5K
18:07 4,949.37 4,950.01 4,949.37 4,949.43 17.6K
18:08 4,949.62 4,949.77 4,948.92 4,948.97 14.3K
18:09 4,948.83 4,948.83 4,948.31 4,948.61 57.8K
18:10 4,948.71 4,948.77 4,948.05 4,948.23 30.9K
18:11 4,948.30 4,949.23 4,948.30 4,949.02 22.7K
18:12 4,949.12 4,949.68 4,949.12 4,949.54 19.6K
18:13 4,949.47 4,949.62 4,949.10 4,949.42 8.5K
18:14 4,949.29 4,949.42 4,949.08 4,949.42 22.2K
18:15 4,949.38 4,949.55 4,949.07 4,949.07 40.7K
18:16 4,949.23 4,949.23 4,948.78 4,948.91 22.6K
18:17 4,948.78 4,949.03 4,948.56 4,949.03 8.0K
18:18 4,948.97 4,949.55 4,948.97 4,949.55 13.7K
18:19 4,949.41 4,949.74 4,949.28 4,949.29 12.6K
18:20 4,949.23 4,949.23 4,948.80 4,948.85 17.4K
18:21 4,948.95 4,949.94 4,948.95 4,949.42 32.8K
18:22 4,949.49 4,950.55 4,949.32 4,950.55 35.8K
18:23 4,950.56 4,951.23 4,950.46 4,950.53 53.8K
18:24 4,950.45 4,950.45 4,950.08 4,950.42 39.9K
18:25 4,950.48 4,950.48 4,950.48 4,950.48 0.8K
18:29 4,951.53 4,952.56 4,950.67 4,952.56 7,962.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available