OMX Helsinki 25

OMXH25
🏛️ finland →
11,018.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 5,048.87 5,055.27 5,048.87 5,053.70 436.1K
10:01 5,054.29 5,054.72 5,047.62 5,048.57 140.7K
10:02 5,048.42 5,048.42 5,042.32 5,043.12 52.2K
10:03 5,043.59 5,045.39 5,041.65 5,045.12 38.2K
10:04 5,045.39 5,046.47 5,043.78 5,046.47 38.9K
10:05 5,046.88 5,049.61 5,046.80 5,049.61 40.3K
10:06 5,049.68 5,050.43 5,047.71 5,047.77 26.1K
10:07 5,047.50 5,047.56 5,045.74 5,045.74 26.9K
10:08 5,045.47 5,046.03 5,045.07 5,045.07 23.6K
10:09 5,045.49 5,048.35 5,045.11 5,048.35 29.7K
10:10 5,048.43 5,050.33 5,047.18 5,050.33 41.9K
10:11 5,050.44 5,050.78 5,049.99 5,049.99 47.1K
10:12 5,049.29 5,049.42 5,047.50 5,047.50 16.1K
10:13 5,047.63 5,047.86 5,046.16 5,046.18 19.8K
10:14 5,046.01 5,046.33 5,043.87 5,043.87 43.4K
10:15 5,043.62 5,043.62 5,042.72 5,043.11 48.8K
10:16 5,042.96 5,043.62 5,042.83 5,043.62 48.1K
10:17 5,044.02 5,045.30 5,043.68 5,045.30 25.3K
10:18 5,045.62 5,045.66 5,044.89 5,045.25 27.3K
10:19 5,045.09 5,046.54 5,045.09 5,046.29 13.3K
10:20 5,046.03 5,046.58 5,045.74 5,046.44 51.9K
10:21 5,046.50 5,048.23 5,046.32 5,048.23 55.4K
10:22 5,048.06 5,049.01 5,048.06 5,048.27 49.7K
10:23 5,048.33 5,049.91 5,048.33 5,049.69 30.2K
10:24 5,049.82 5,050.39 5,049.68 5,050.22 114.7K
10:25 5,050.35 5,052.64 5,050.35 5,052.57 18.7K
10:26 5,052.37 5,052.94 5,052.11 5,052.94 49.6K
10:27 5,052.96 5,053.88 5,052.96 5,053.83 17.0K
10:28 5,054.12 5,056.11 5,054.12 5,056.11 49.1K
10:29 5,056.27 5,057.19 5,056.22 5,056.67 72.1K
10:30 5,056.85 5,058.99 5,056.63 5,058.82 89.9K
10:31 5,058.81 5,060.16 5,058.80 5,059.77 47.5K
10:32 5,059.93 5,061.07 5,059.93 5,061.07 18.1K
10:33 5,060.83 5,061.25 5,060.45 5,061.06 41.5K
10:34 5,060.88 5,061.27 5,060.26 5,061.15 49.4K
10:35 5,061.27 5,062.81 5,061.25 5,062.81 37.1K
10:36 5,062.87 5,063.29 5,062.43 5,063.29 23.8K
10:37 5,062.45 5,064.81 5,062.45 5,064.53 28.9K
10:38 5,064.22 5,064.46 5,062.94 5,062.94 38.9K
10:39 5,062.45 5,062.45 5,060.60 5,061.73 52.6K
10:40 5,061.98 5,062.99 5,061.65 5,062.60 87.7K
10:41 5,062.65 5,062.65 5,061.12 5,061.12 26.0K
10:42 5,061.26 5,062.10 5,061.26 5,061.42 15.6K
10:43 5,061.15 5,063.11 5,061.15 5,062.48 13.3K
10:44 5,062.37 5,062.45 5,061.57 5,062.45 26.8K
10:45 5,062.37 5,062.43 5,060.70 5,060.70 93.4K
10:46 5,060.69 5,060.96 5,060.28 5,060.28 22.9K
10:47 5,060.26 5,061.15 5,060.26 5,060.62 17.9K
10:48 5,060.19 5,060.35 5,059.99 5,059.99 148.8K
10:49 5,059.57 5,059.57 5,058.23 5,058.88 19.0K
10:50 5,058.77 5,058.81 5,057.83 5,058.22 33.0K
10:51 5,058.27 5,059.44 5,058.14 5,059.44 47.8K
10:52 5,059.09 5,059.39 5,058.76 5,058.80 37.2K
10:53 5,058.54 5,060.71 5,058.45 5,060.71 34.8K
10:54 5,060.69 5,060.76 5,060.01 5,060.01 21.4K
10:55 5,060.12 5,060.68 5,060.12 5,060.26 36.5K
10:56 5,060.32 5,060.32 5,057.98 5,057.98 16.0K
10:57 5,058.04 5,058.24 5,057.88 5,057.88 10.2K
10:58 5,058.17 5,058.94 5,058.17 5,058.49 20.0K
10:59 5,058.52 5,059.22 5,058.36 5,059.22 19.2K
11:00 5,059.00 5,059.65 5,058.55 5,059.44 45.6K
11:01 5,059.41 5,059.41 5,058.16 5,058.38 14.4K
11:02 5,058.50 5,059.02 5,058.50 5,058.70 90.8K
11:03 5,058.79 5,058.79 5,057.67 5,057.67 6.1K
11:04 5,057.70 5,058.10 5,057.20 5,057.64 32.0K
11:05 5,057.70 5,060.34 5,057.25 5,060.34 27.6K
11:06 5,060.48 5,060.63 5,059.33 5,059.33 29.5K
11:07 5,058.73 5,059.41 5,058.68 5,059.41 16.7K
11:08 5,059.68 5,062.75 5,059.68 5,062.48 33.7K
11:09 5,062.59 5,062.75 5,062.30 5,062.53 11.5K
11:10 5,062.56 5,062.56 5,061.77 5,061.77 18.0K
11:11 5,061.97 5,061.97 5,060.82 5,060.89 16.1K
11:12 5,061.07 5,061.07 5,059.79 5,059.79 18.6K
11:13 5,059.65 5,059.65 5,058.80 5,058.80 9.9K
11:14 5,058.88 5,058.88 5,057.91 5,057.91 25.7K
11:15 5,057.81 5,057.81 5,056.56 5,056.56 11.4K
11:16 5,056.70 5,057.32 5,056.44 5,056.96 31.7K
11:17 5,056.81 5,056.81 5,055.91 5,056.05 21.8K
11:18 5,055.98 5,056.68 5,055.78 5,056.41 11.3K
11:19 5,056.48 5,056.67 5,055.90 5,055.90 10.5K
11:20 5,056.11 5,056.54 5,055.83 5,056.17 12.3K
11:21 5,056.55 5,056.85 5,056.04 5,056.59 11.0K
11:22 5,056.54 5,056.56 5,056.13 5,056.14 10.1K
11:23 5,056.07 5,056.07 5,054.97 5,055.08 17.3K
11:24 5,055.27 5,055.27 5,054.36 5,054.36 7.7K
11:25 5,054.22 5,054.47 5,053.88 5,054.14 19.5K
11:26 5,054.27 5,054.58 5,054.25 5,054.25 4.7K
11:27 5,054.35 5,054.44 5,053.96 5,054.30 17.2K
11:28 5,054.27 5,054.27 5,051.91 5,052.53 31.9K
11:29 5,052.74 5,053.27 5,052.13 5,052.13 33.7K
11:30 5,052.66 5,054.04 5,052.66 5,054.04 19.1K
11:31 5,053.82 5,054.12 5,053.82 5,054.12 6.1K
11:32 5,054.16 5,056.83 5,054.16 5,056.83 14.7K
11:33 5,057.00 5,057.51 5,056.94 5,057.51 19.1K
11:34 5,057.31 5,057.31 5,056.16 5,056.86 52.7K
11:35 5,056.76 5,057.02 5,055.97 5,055.97 28.7K
11:36 5,056.27 5,056.60 5,055.03 5,055.20 11.4K
11:37 5,055.17 5,055.17 5,052.86 5,053.00 15.3K
11:38 5,052.93 5,052.93 5,051.80 5,051.87 21.1K
11:39 5,051.68 5,051.78 5,051.24 5,051.27 6.4K
11:40 5,051.31 5,051.54 5,051.17 5,051.54 9.9K
11:41 5,051.44 5,051.54 5,050.33 5,050.43 17.5K
11:42 5,049.99 5,049.99 5,047.16 5,047.16 26.6K
11:43 5,047.13 5,047.13 5,044.75 5,045.03 28.6K
11:44 5,045.30 5,045.86 5,045.30 5,045.85 18.4K
11:45 5,045.94 5,047.31 5,045.86 5,047.31 12.0K
11:46 5,047.67 5,049.16 5,047.61 5,049.01 10.1K
11:47 5,049.21 5,049.57 5,048.66 5,049.57 15.9K
11:48 5,049.26 5,049.76 5,049.06 5,049.41 21.9K
11:49 5,048.91 5,049.22 5,047.40 5,047.54 26.2K
11:50 5,047.67 5,048.55 5,047.67 5,048.52 14.1K
11:51 5,048.54 5,048.61 5,048.14 5,048.61 11.5K
11:52 5,048.53 5,048.75 5,048.08 5,048.08 13.2K
11:53 5,048.01 5,048.08 5,047.74 5,047.74 17.6K
11:54 5,047.88 5,048.17 5,047.61 5,047.90 9.7K
11:55 5,047.89 5,047.95 5,047.76 5,047.89 11.9K
11:56 5,047.95 5,048.13 5,047.17 5,047.17 9.3K
11:57 5,047.36 5,047.44 5,046.85 5,047.27 9.5K
11:58 5,046.77 5,047.59 5,046.77 5,047.55 6.1K
11:59 5,047.22 5,047.47 5,047.09 5,047.09 7.9K
12:00 5,046.99 5,046.99 5,046.63 5,046.68 4.4K
12:01 5,046.40 5,046.40 5,044.43 5,044.43 24.0K
12:02 5,044.05 5,044.05 5,041.97 5,042.12 54.1K
12:03 5,042.03 5,042.12 5,040.91 5,040.91 11.4K
12:04 5,040.89 5,040.97 5,040.11 5,040.65 23.4K
12:05 5,040.66 5,040.97 5,040.09 5,040.97 20.3K
12:06 5,040.94 5,041.13 5,040.19 5,040.19 24.4K
12:07 5,040.44 5,042.22 5,040.14 5,042.22 27.8K
12:08 5,042.04 5,042.39 5,041.89 5,042.13 8.3K
12:09 5,042.14 5,042.14 5,041.67 5,041.67 7.1K
12:10 5,041.34 5,041.34 5,040.21 5,040.21 20.0K
12:11 5,040.15 5,041.67 5,040.15 5,041.32 11.2K
12:12 5,041.51 5,042.31 5,041.51 5,042.31 13.2K
12:13 5,042.17 5,042.44 5,041.84 5,041.84 18.1K
12:14 5,042.18 5,042.46 5,042.16 5,042.18 26.7K
12:15 5,041.22 5,041.60 5,041.02 5,041.53 11.4K
12:16 5,041.67 5,041.88 5,040.44 5,040.44 21.6K
12:17 5,040.44 5,041.26 5,040.28 5,041.26 49.2K
12:18 5,041.65 5,041.74 5,041.44 5,041.74 22.7K
12:19 5,041.68 5,042.58 5,041.68 5,042.58 16.2K
12:20 5,042.54 5,042.63 5,042.26 5,042.63 20.7K
12:21 5,042.76 5,042.92 5,042.56 5,042.79 9.4K
12:22 5,042.85 5,042.85 5,041.04 5,041.04 47.3K
12:23 5,040.90 5,040.90 5,040.32 5,040.40 11.2K
12:24 5,040.57 5,041.96 5,040.57 5,041.96 12.6K
12:25 5,041.86 5,041.89 5,041.61 5,041.71 9.9K
12:26 5,041.53 5,043.59 5,041.53 5,042.67 29.4K
12:27 5,043.25 5,043.26 5,042.82 5,043.19 95.2K
12:28 5,043.21 5,043.74 5,042.92 5,043.74 6.3K
12:29 5,043.53 5,043.64 5,043.26 5,043.26 11.2K
12:30 5,043.17 5,043.31 5,041.82 5,041.82 15.6K
12:31 5,041.66 5,041.66 5,040.33 5,040.53 14.1K
12:32 5,040.45 5,041.49 5,040.45 5,041.49 9.4K
12:33 5,041.46 5,042.37 5,041.46 5,042.37 9.3K
12:34 5,042.40 5,042.46 5,041.60 5,041.79 11.8K
12:35 5,041.58 5,042.55 5,041.44 5,042.55 11.9K
12:36 5,042.49 5,042.80 5,042.42 5,042.80 2.8K
12:37 5,042.79 5,042.94 5,042.27 5,042.27 26.2K
12:38 5,042.28 5,042.66 5,042.28 5,042.56 8.7K
12:39 5,042.29 5,042.29 5,041.22 5,041.41 4.7K
12:40 5,041.42 5,042.79 5,041.06 5,042.52 15.7K
12:41 5,043.33 5,044.40 5,043.33 5,044.05 19.7K
12:42 5,043.94 5,044.83 5,043.75 5,044.83 2.1K
12:43 5,044.93 5,044.93 5,044.28 5,044.49 6.5K
12:44 5,044.31 5,044.31 5,043.79 5,043.87 31.4K
12:45 5,044.00 5,044.00 5,043.09 5,043.50 6.7K
12:46 5,043.48 5,044.77 5,043.48 5,044.77 8.5K
12:47 5,044.82 5,045.00 5,044.80 5,044.93 11.5K
12:48 5,045.24 5,045.24 5,043.66 5,043.66 7.9K
12:49 5,043.80 5,043.80 5,043.35 5,043.59 12.4K
12:50 5,043.32 5,043.41 5,043.06 5,043.41 5.3K
12:51 5,043.28 5,043.28 5,042.83 5,043.22 9.2K
12:52 5,043.09 5,044.01 5,043.09 5,044.01 31.6K
12:53 5,043.92 5,044.91 5,043.92 5,044.91 5.6K
12:54 5,045.11 5,045.89 5,045.11 5,045.89 6.0K
12:55 5,046.22 5,046.74 5,046.22 5,046.50 4.6K
12:56 5,046.88 5,047.68 5,046.88 5,047.22 9.3K
12:57 5,047.32 5,047.37 5,047.23 5,047.23 4.4K
12:58 5,046.90 5,047.04 5,046.45 5,046.45 11.1K
12:59 5,046.45 5,046.45 5,045.69 5,046.01 11.7K
13:00 5,045.85 5,049.69 5,045.85 5,049.15 185.4K
13:01 5,049.02 5,050.59 5,048.85 5,050.59 92.3K
13:02 5,050.80 5,053.85 5,050.80 5,052.63 175.2K
13:03 5,052.48 5,053.06 5,051.62 5,051.62 32.4K
13:04 5,051.56 5,052.62 5,051.56 5,052.62 42.3K
13:05 5,052.48 5,052.74 5,052.11 5,052.58 17.1K
13:06 5,052.50 5,053.15 5,052.50 5,052.86 6.4K
13:07 5,052.72 5,052.72 5,051.60 5,051.68 36.4K
13:08 5,052.26 5,052.35 5,051.58 5,051.58 38.1K
13:09 5,051.77 5,052.18 5,051.67 5,051.89 18.9K
13:10 5,052.02 5,052.72 5,052.02 5,052.72 22.2K
13:11 5,052.88 5,053.13 5,052.88 5,053.13 13.9K
13:12 5,052.98 5,052.98 5,051.26 5,051.26 11.5K
13:13 5,051.06 5,051.13 5,050.64 5,050.64 4.0K
13:14 5,050.97 5,050.97 5,050.66 5,050.66 9.5K
13:15 5,050.66 5,050.89 5,050.05 5,050.86 35.3K
13:16 5,050.99 5,050.99 5,049.71 5,050.05 40.7K
13:17 5,050.04 5,050.47 5,049.72 5,050.47 10.9K
13:18 5,050.61 5,050.81 5,050.49 5,050.81 8.8K
13:19 5,050.75 5,050.93 5,050.60 5,050.67 10.8K
13:20 5,050.56 5,050.85 5,050.32 5,050.85 10.0K
13:21 5,051.23 5,051.64 5,051.00 5,051.00 11.3K
13:22 5,050.86 5,050.86 5,050.06 5,050.06 4.5K
13:23 5,049.99 5,050.60 5,049.69 5,050.60 15.0K
13:24 5,050.98 5,051.64 5,050.45 5,051.64 3.5K
13:25 5,051.87 5,052.35 5,051.77 5,051.77 9.5K
13:26 5,051.73 5,052.00 5,051.46 5,051.60 9.7K
13:27 5,051.47 5,051.47 5,050.93 5,051.06 5.2K
13:28 5,050.98 5,050.98 5,049.09 5,049.09 15.6K
13:29 5,049.02 5,049.24 5,048.21 5,048.49 4.2K
13:30 5,048.44 5,048.44 5,046.43 5,046.44 68.1K
13:31 5,046.54 5,047.42 5,046.46 5,047.42 2.5K
13:32 5,047.69 5,047.82 5,047.58 5,047.58 32.9K
13:33 5,047.45 5,047.45 5,046.28 5,046.28 9.2K
13:34 5,046.64 5,046.64 5,046.14 5,046.14 8.6K
13:35 5,045.96 5,046.27 5,045.64 5,045.64 20.1K
13:36 5,045.75 5,045.75 5,045.17 5,045.47 14.1K
13:37 5,045.44 5,045.44 5,044.61 5,044.69 14.3K
13:38 5,044.60 5,044.98 5,044.60 5,044.94 22.7K
13:39 5,044.74 5,045.22 5,044.54 5,044.95 102.7K
13:40 5,044.91 5,045.19 5,044.48 5,044.67 28.9K
13:41 5,044.49 5,044.49 5,043.31 5,043.59 12.1K
13:42 5,043.74 5,043.82 5,041.54 5,041.54 29.3K
13:43 5,041.52 5,041.52 5,040.62 5,040.62 10.2K
13:44 5,040.89 5,041.11 5,040.77 5,041.00 26.1K
13:45 5,040.87 5,041.34 5,040.26 5,040.32 8.1K
13:46 5,040.50 5,040.57 5,040.19 5,040.47 3.8K
13:47 5,040.39 5,040.42 5,040.13 5,040.42 3.0K
13:48 5,040.62 5,040.81 5,040.55 5,040.56 12.3K
13:49 5,040.66 5,040.66 5,040.18 5,040.18 5.9K
13:50 5,040.63 5,040.67 5,039.63 5,039.63 32.7K
13:51 5,039.82 5,040.72 5,039.82 5,040.72 9.3K
13:52 5,040.58 5,040.58 5,040.11 5,040.11 11.0K
13:53 5,039.98 5,039.98 5,038.96 5,039.18 25.2K
13:54 5,039.02 5,039.16 5,038.04 5,038.14 9.9K
13:55 5,037.96 5,037.96 5,036.97 5,037.02 13.7K
13:56 5,037.21 5,037.21 5,036.73 5,037.07 15.2K
13:57 5,036.96 5,037.33 5,036.96 5,037.33 1.8K
13:58 5,037.11 5,037.30 5,037.11 5,037.30 1.9K
13:59 5,037.33 5,037.91 5,037.33 5,037.83 12.3K
14:00 5,037.59 5,037.91 5,037.41 5,037.91 17.6K
14:01 5,038.12 5,038.80 5,038.12 5,038.80 8.3K
14:02 5,038.87 5,039.04 5,038.80 5,038.82 7.1K
14:03 5,038.22 5,038.62 5,037.80 5,037.80 16.2K
14:04 5,037.87 5,038.17 5,037.53 5,037.72 10.1K
14:05 5,037.56 5,037.56 5,037.23 5,037.27 17.5K
14:06 5,037.13 5,037.20 5,036.20 5,036.30 3.5K
14:07 5,036.40 5,036.40 5,036.18 5,036.18 9.5K
14:08 5,036.22 5,036.68 5,036.02 5,036.41 11.6K
14:09 5,036.29 5,036.29 5,035.83 5,036.10 30.2K
14:10 5,036.04 5,036.14 5,035.98 5,036.14 3.0K
14:11 5,036.18 5,036.18 5,035.51 5,035.75 4.9K
14:12 5,035.59 5,036.14 5,035.51 5,035.85 56.9K
14:13 5,035.66 5,035.76 5,035.33 5,035.42 20.9K
14:14 5,035.37 5,036.86 5,035.21 5,036.86 9.5K
14:15 5,037.12 5,037.18 5,036.83 5,037.03 27.4K
14:16 5,036.76 5,036.92 5,035.16 5,035.26 19.9K
14:17 5,034.81 5,034.81 5,032.35 5,032.37 18.7K
14:18 5,032.00 5,032.51 5,031.77 5,031.77 7.3K
14:19 5,031.93 5,032.11 5,031.87 5,032.06 16.2K
14:20 5,031.85 5,032.53 5,031.82 5,032.53 10.5K
14:21 5,032.43 5,032.92 5,032.36 5,032.79 7.4K
14:22 5,032.93 5,033.38 5,032.93 5,033.38 3.0K
14:23 5,033.44 5,035.00 5,033.44 5,034.82 10.0K
14:24 5,034.63 5,034.79 5,034.51 5,034.63 7.0K
14:25 5,034.54 5,034.76 5,034.16 5,034.16 5.3K
14:26 5,034.10 5,034.55 5,034.10 5,034.55 2.9K
14:27 5,034.69 5,034.93 5,034.69 5,034.87 0.7K
14:28 5,035.06 5,035.06 5,034.18 5,034.18 8.3K
14:29 5,034.13 5,034.13 5,033.94 5,034.00 6.6K
14:30 5,033.95 5,034.45 5,033.90 5,034.45 11.8K
14:31 5,034.46 5,035.41 5,034.46 5,034.96 19.5K
14:32 5,034.94 5,034.98 5,033.87 5,033.91 12.5K
14:33 5,033.84 5,033.84 5,032.60 5,032.60 8.0K
14:34 5,032.50 5,032.50 5,031.82 5,031.82 3.0K
14:35 5,031.66 5,031.66 5,031.11 5,031.11 14.0K
14:36 5,030.96 5,030.96 5,029.81 5,029.81 16.7K
14:37 5,029.76 5,029.76 5,028.90 5,029.66 25.6K
14:38 5,029.57 5,030.42 5,029.57 5,030.42 6.6K
14:39 5,030.24 5,030.62 5,030.24 5,030.62 2.6K
14:40 5,030.72 5,030.86 5,030.59 5,030.86 2.0K
14:41 5,031.05 5,031.65 5,031.01 5,031.01 7.0K
14:42 5,031.06 5,031.11 5,031.01 5,031.11 1.1K
14:43 5,031.05 5,031.46 5,030.95 5,031.46 3.5K
14:44 5,031.33 5,031.33 5,031.03 5,031.03 6.8K
14:45 5,031.23 5,031.73 5,031.06 5,031.39 5.6K
14:46 5,031.38 5,031.78 5,031.38 5,031.71 21.6K
14:47 5,031.74 5,031.89 5,031.50 5,031.72 6.3K
14:48 5,031.62 5,032.04 5,031.58 5,032.04 3.5K
14:49 5,032.19 5,032.44 5,032.11 5,032.31 1.7K
14:50 5,032.45 5,032.61 5,032.27 5,032.40 12.9K
14:51 5,032.27 5,032.27 5,032.07 5,032.26 20.7K
14:52 5,032.36 5,033.17 5,032.36 5,033.10 14.5K
14:53 5,033.29 5,033.29 5,032.91 5,033.06 6.6K
14:54 5,033.16 5,033.44 5,033.16 5,033.44 5.7K
14:55 5,033.31 5,033.39 5,032.88 5,032.98 11.2K
14:56 5,032.79 5,033.15 5,032.79 5,033.15 8.7K
14:57 5,033.02 5,033.02 5,032.30 5,032.41 8.5K
14:58 5,032.52 5,032.79 5,032.44 5,032.79 5.7K
14:59 5,032.86 5,032.86 5,032.64 5,032.64 23.4K
15:00 5,032.52 5,032.52 5,031.46 5,031.59 20.9K
15:01 5,031.68 5,032.52 5,031.47 5,032.52 10.7K
15:02 5,032.48 5,032.74 5,032.07 5,032.74 9.7K
15:03 5,033.01 5,033.20 5,032.92 5,033.18 6.5K
15:04 5,033.11 5,034.61 5,033.11 5,034.61 18.7K
15:05 5,034.86 5,034.92 5,034.30 5,034.30 19.4K
15:06 5,034.28 5,034.36 5,034.13 5,034.13 10.1K
15:07 5,034.27 5,035.39 5,034.27 5,034.67 9.6K
15:08 5,034.61 5,034.61 5,034.37 5,034.46 6.3K
15:09 5,034.38 5,034.38 5,033.58 5,033.94 11.1K
15:10 5,033.75 5,033.85 5,033.71 5,033.85 13.4K
15:11 5,033.50 5,033.64 5,033.46 5,033.46 3.1K
15:12 5,033.56 5,033.74 5,033.38 5,033.74 17.5K
15:13 5,034.11 5,034.33 5,033.92 5,033.92 25.9K
15:14 5,033.85 5,034.37 5,033.85 5,034.37 7.0K
15:15 5,034.10 5,034.96 5,034.10 5,034.59 24.9K
15:16 5,034.86 5,035.48 5,034.86 5,035.08 8.1K
15:17 5,035.11 5,035.11 5,034.63 5,034.63 4.1K
15:18 5,034.59 5,035.03 5,034.59 5,035.03 8.6K
15:19 5,034.87 5,034.87 5,033.91 5,033.91 5.5K
15:20 5,034.16 5,034.56 5,034.06 5,034.27 11.0K
15:21 5,034.09 5,034.52 5,033.88 5,034.22 20.2K
15:22 5,034.38 5,034.62 5,034.22 5,034.22 12.3K
15:23 5,034.11 5,035.14 5,033.97 5,035.14 21.1K
15:24 5,035.17 5,035.78 5,035.01 5,035.78 11.7K
15:25 5,035.59 5,036.47 5,035.59 5,036.42 13.6K
15:26 5,036.66 5,037.25 5,036.61 5,037.25 10.0K
15:27 5,037.07 5,037.35 5,036.99 5,037.35 4.3K
15:28 5,037.46 5,037.46 5,037.40 5,037.40 2.6K
15:29 5,037.49 5,037.64 5,037.49 5,037.64 12.0K
15:30 5,037.69 5,038.35 5,037.69 5,038.17 17.1K
15:31 5,037.88 5,037.88 5,034.59 5,034.59 22.7K
15:32 5,034.22 5,034.22 5,032.44 5,032.44 20.8K
15:33 5,032.48 5,032.48 5,032.12 5,032.23 6.3K
15:34 5,032.30 5,032.30 5,031.69 5,031.78 10.2K
15:35 5,031.40 5,031.40 5,030.85 5,030.85 10.2K
15:36 5,031.18 5,031.26 5,030.53 5,030.53 18.5K
15:37 5,030.23 5,030.27 5,029.13 5,029.13 15.8K
15:38 5,028.81 5,028.96 5,028.44 5,028.48 23.3K
15:39 5,028.12 5,028.87 5,028.09 5,028.74 34.5K
15:40 5,028.68 5,028.86 5,028.31 5,028.31 12.2K
15:41 5,028.15 5,028.34 5,028.05 5,028.32 9.3K
15:42 5,029.04 5,029.13 5,028.94 5,029.02 1.8K
15:43 5,029.11 5,029.16 5,028.87 5,028.87 4.6K
15:44 5,028.79 5,029.29 5,028.74 5,028.74 4.5K
15:45 5,028.59 5,028.77 5,027.75 5,027.88 21.7K
15:46 5,027.84 5,028.39 5,027.84 5,028.39 3.3K
15:47 5,028.19 5,028.80 5,028.02 5,028.78 13.1K
15:48 5,028.70 5,028.90 5,028.23 5,028.23 4.1K
15:49 5,028.30 5,028.48 5,028.30 5,028.45 6.5K
15:50 5,028.50 5,030.94 5,028.50 5,030.68 22.6K
15:51 5,031.28 5,032.01 5,031.28 5,032.01 11.1K
15:52 5,032.31 5,033.17 5,032.22 5,033.17 15.1K
15:53 5,033.04 5,033.63 5,032.99 5,033.18 9.0K
15:54 5,033.33 5,033.42 5,031.56 5,031.74 17.5K
15:55 5,031.71 5,032.36 5,031.71 5,032.29 9.6K
15:56 5,032.27 5,032.48 5,032.27 5,032.37 8.4K
15:57 5,032.57 5,033.64 5,032.57 5,033.06 29.5K
15:58 5,033.02 5,034.98 5,033.02 5,034.98 34.4K
15:59 5,034.79 5,034.79 5,033.61 5,034.35 7.9K
16:00 5,034.45 5,034.45 5,032.90 5,032.94 12.7K
16:01 5,032.43 5,034.11 5,032.43 5,033.93 36.4K
16:02 5,033.94 5,034.69 5,033.94 5,034.21 14.8K
16:03 5,034.29 5,035.71 5,034.29 5,035.71 61.3K
16:04 5,035.86 5,035.89 5,035.10 5,035.53 15.0K
16:05 5,035.66 5,036.21 5,035.49 5,036.21 3.5K
16:06 5,036.32 5,036.35 5,036.16 5,036.34 6.8K
16:07 5,036.24 5,037.28 5,036.02 5,037.28 22.1K
16:08 5,036.90 5,037.13 5,036.37 5,036.81 9.5K
16:09 5,037.75 5,038.59 5,036.89 5,036.89 128.1K
16:10 5,036.81 5,037.15 5,035.37 5,035.37 40.2K
16:11 5,035.30 5,035.73 5,035.30 5,035.56 4.5K
16:12 5,035.72 5,035.72 5,034.73 5,034.73 13.2K
16:13 5,034.62 5,035.12 5,034.57 5,034.80 8.1K
16:14 5,035.13 5,035.29 5,035.13 5,035.29 0.7K
16:15 5,035.28 5,035.28 5,034.32 5,034.32 14.5K
16:16 5,034.14 5,034.40 5,033.49 5,033.49 11.5K
16:17 5,033.36 5,033.55 5,032.84 5,032.84 15.8K
16:18 5,032.94 5,032.94 5,032.52 5,032.67 7.0K
16:19 5,032.30 5,033.01 5,032.30 5,032.84 14.6K
16:20 5,032.97 5,033.43 5,032.68 5,033.16 46.2K
16:21 5,033.02 5,033.02 5,031.60 5,031.97 9.0K
16:22 5,031.70 5,032.80 5,031.63 5,032.65 33.4K
16:23 5,032.98 5,033.36 5,032.61 5,033.19 21.1K
16:24 5,033.17 5,033.38 5,032.69 5,033.24 9.8K
16:25 5,033.44 5,033.44 5,031.40 5,031.71 40.9K
16:26 5,031.55 5,032.91 5,031.54 5,032.91 15.6K
16:27 5,032.64 5,032.64 5,031.83 5,031.93 282.4K
16:28 5,032.09 5,032.87 5,032.03 5,032.87 20.8K
16:29 5,032.60 5,032.65 5,031.77 5,032.00 5.1K
16:30 5,031.84 5,034.53 5,031.84 5,033.75 159.2K
16:31 5,033.86 5,035.06 5,033.50 5,035.06 41.7K
16:32 5,034.95 5,037.48 5,034.81 5,037.48 80.1K
16:33 5,038.06 5,040.75 5,037.20 5,040.75 61.5K
16:34 5,040.85 5,045.51 5,040.85 5,045.51 5.1K
16:35 5,045.61 5,045.61 5,044.52 5,045.25 376.1K
16:36 5,045.11 5,045.38 5,044.36 5,044.73 24.3K
16:37 5,044.81 5,045.55 5,044.67 5,045.28 117.6K
16:38 5,045.42 5,046.71 5,045.42 5,046.25 36.3K
16:39 5,046.35 5,049.30 5,045.99 5,049.30 37.6K
16:40 5,049.13 5,050.10 5,048.23 5,048.37 135.4K
16:41 5,048.40 5,048.40 5,046.45 5,046.45 34.9K
16:42 5,046.85 5,046.85 5,044.79 5,044.91 21.3K
16:43 5,044.64 5,044.88 5,043.79 5,043.79 61.9K
16:44 5,043.99 5,043.99 5,042.40 5,042.79 15.0K
16:45 5,042.15 5,044.22 5,041.11 5,044.22 96.7K
16:46 5,044.04 5,045.11 5,044.04 5,044.17 52.9K
16:47 5,044.04 5,044.25 5,043.68 5,043.78 24.8K
16:48 5,043.89 5,043.94 5,042.53 5,042.93 22.8K
16:49 5,042.67 5,042.86 5,042.19 5,042.38 25.6K
16:50 5,042.28 5,042.38 5,040.72 5,040.84 27.1K
16:51 5,040.65 5,040.65 5,038.54 5,038.56 30.7K
16:52 5,038.26 5,038.93 5,037.53 5,037.69 24.4K
16:53 5,037.57 5,037.92 5,037.57 5,037.84 16.9K
16:54 5,038.01 5,038.35 5,037.54 5,037.82 34.7K
16:55 5,037.91 5,038.00 5,037.66 5,037.75 7.2K
16:56 5,036.94 5,037.10 5,036.04 5,036.04 42.5K
16:57 5,036.18 5,036.74 5,035.83 5,035.83 25.5K
16:58 5,035.29 5,035.66 5,035.23 5,035.23 10.3K
16:59 5,035.18 5,036.63 5,035.18 5,036.48 44.8K
17:00 5,037.05 5,037.41 5,036.40 5,036.40 28.5K
17:01 5,036.83 5,038.09 5,036.83 5,037.93 24.5K
17:02 5,038.03 5,038.03 5,035.80 5,036.57 36.2K
17:03 5,036.42 5,036.42 5,035.27 5,035.42 31.3K
17:04 5,035.58 5,036.84 5,035.58 5,036.77 17.4K
17:05 5,037.13 5,037.29 5,036.65 5,037.29 25.6K
17:06 5,037.27 5,038.02 5,037.27 5,037.71 30.4K
17:07 5,038.05 5,038.40 5,037.54 5,038.40 31.8K
17:08 5,038.45 5,038.76 5,037.46 5,037.46 25.4K
17:09 5,037.36 5,037.36 5,036.27 5,036.27 8.7K
17:10 5,036.05 5,037.22 5,035.87 5,036.00 26.3K
17:11 5,036.16 5,036.28 5,034.38 5,034.38 28.6K
17:12 5,034.22 5,034.66 5,034.22 5,034.53 9.2K
17:13 5,034.67 5,035.22 5,033.99 5,033.99 22.4K
17:14 5,033.91 5,033.91 5,033.02 5,033.33 13.9K
17:15 5,033.51 5,033.59 5,033.34 5,033.34 18.3K
17:16 5,033.29 5,033.40 5,030.99 5,030.99 43.5K
17:17 5,031.13 5,032.70 5,031.11 5,032.70 19.4K
17:18 5,033.66 5,034.08 5,032.83 5,032.83 71.9K
17:19 5,033.03 5,033.03 5,031.81 5,032.97 18.6K
17:20 5,033.09 5,033.09 5,031.95 5,032.00 22.7K
17:21 5,032.18 5,032.55 5,032.05 5,032.11 23.0K
17:22 5,032.04 5,032.22 5,030.90 5,030.90 24.1K
17:23 5,030.66 5,030.66 5,029.99 5,030.07 19.8K
17:24 5,029.93 5,030.77 5,029.78 5,030.77 26.3K
17:25 5,030.93 5,030.96 5,029.92 5,029.92 13.4K
17:26 5,030.10 5,030.34 5,029.67 5,029.83 35.7K
17:27 5,029.96 5,031.32 5,029.69 5,031.32 127.4K
17:28 5,031.40 5,031.62 5,030.76 5,031.62 29.7K
17:29 5,031.72 5,032.20 5,031.72 5,032.02 22.5K
17:30 5,032.21 5,032.38 5,031.91 5,032.38 25.9K
17:31 5,032.35 5,032.45 5,030.86 5,031.07 38.3K
17:32 5,031.17 5,031.19 5,030.29 5,031.10 45.6K
17:33 5,031.43 5,031.57 5,031.28 5,031.47 31.0K
17:34 5,031.62 5,031.62 5,030.44 5,030.44 19.4K
17:35 5,030.57 5,030.57 5,029.38 5,029.38 18.4K
17:36 5,029.32 5,029.32 5,028.19 5,028.38 29.8K
17:37 5,028.43 5,029.51 5,028.23 5,029.37 21.9K
17:38 5,029.50 5,030.31 5,029.24 5,030.22 9.4K
17:39 5,029.89 5,030.29 5,029.89 5,030.03 16.3K
17:40 5,029.90 5,029.90 5,029.60 5,029.67 20.4K
17:41 5,029.70 5,029.87 5,028.42 5,028.48 35.2K
17:42 5,028.43 5,028.43 5,028.11 5,028.17 16.6K
17:43 5,028.38 5,028.54 5,027.86 5,028.07 43.9K
17:44 5,028.26 5,029.28 5,027.41 5,028.30 52.6K
17:45 5,028.43 5,028.65 5,027.98 5,028.41 23.7K
17:46 5,028.28 5,029.12 5,028.28 5,028.73 14.2K
17:47 5,028.67 5,031.83 5,028.67 5,031.83 65.7K
17:48 5,032.27 5,032.46 5,031.38 5,031.38 29.5K
17:49 5,031.33 5,031.42 5,031.05 5,031.15 35.5K
17:50 5,031.10 5,031.16 5,030.75 5,030.93 31.9K
17:51 5,030.99 5,031.31 5,030.74 5,030.79 19.9K
17:52 5,030.87 5,032.08 5,030.87 5,031.53 31.8K
17:53 5,031.48 5,031.74 5,031.20 5,031.24 48.7K
17:54 5,031.04 5,031.68 5,031.04 5,031.49 52.9K
17:55 5,031.11 5,032.22 5,031.11 5,031.98 31.9K
17:56 5,032.16 5,032.94 5,032.07 5,032.88 46.2K
17:57 5,032.87 5,032.87 5,032.11 5,032.44 54.1K
17:58 5,032.62 5,033.23 5,032.22 5,033.23 40.3K
17:59 5,033.10 5,033.25 5,031.99 5,031.99 65.1K
18:00 5,032.30 5,033.12 5,032.09 5,032.09 62.5K
18:01 5,032.20 5,032.20 5,030.85 5,030.85 120.4K
18:02 5,030.95 5,030.95 5,030.32 5,030.72 29.7K
18:03 5,030.75 5,031.30 5,030.49 5,030.49 46.7K
18:04 5,030.12 5,030.60 5,030.10 5,030.46 59.1K
18:05 5,030.65 5,030.66 5,029.71 5,029.92 59.3K
18:06 5,029.82 5,030.85 5,029.65 5,030.85 53.2K
18:07 5,030.95 5,031.42 5,030.60 5,030.63 19.6K
18:08 5,030.33 5,030.33 5,029.98 5,030.02 38.0K
18:09 5,029.86 5,029.86 5,028.82 5,029.20 35.2K
18:10 5,029.23 5,029.33 5,028.45 5,028.83 67.9K
18:11 5,028.56 5,029.41 5,028.56 5,029.27 27.6K
18:12 5,029.41 5,029.41 5,028.35 5,028.45 16.8K
18:13 5,028.72 5,029.50 5,028.52 5,029.37 56.9K
18:14 5,029.21 5,029.89 5,029.21 5,029.43 23.8K
18:15 5,029.27 5,029.95 5,029.27 5,029.95 63.6K
18:16 5,029.96 5,031.04 5,029.96 5,031.04 61.8K
18:17 5,031.08 5,031.18 5,030.65 5,030.73 28.7K
18:18 5,030.62 5,031.20 5,030.62 5,031.01 36.0K
18:19 5,030.95 5,031.16 5,030.30 5,030.90 119.8K
18:20 5,030.89 5,031.22 5,029.85 5,031.21 64.4K
18:21 5,031.34 5,031.79 5,031.07 5,031.63 52.8K
18:22 5,031.73 5,031.86 5,031.09 5,031.15 24.9K
18:23 5,031.25 5,031.25 5,030.56 5,030.77 62.7K
18:24 5,030.80 5,031.67 5,030.50 5,031.27 70.9K
18:29 5,031.34 5,031.49 5,030.30 5,031.13 23,352.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available