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 5,012.08 5,012.08 5,008.88 5,009.65 400.7K
10:01 5,009.39 5,011.84 5,005.13 5,005.14 85.6K
10:02 5,004.92 5,006.11 5,004.24 5,006.10 30.2K
10:03 5,007.11 5,009.45 5,006.92 5,009.42 50.2K
10:04 5,009.67 5,010.10 5,009.23 5,010.01 33.6K
10:05 5,010.39 5,011.69 5,010.29 5,011.42 34.3K
10:06 5,011.69 5,011.69 5,009.39 5,009.39 21.6K
10:07 5,009.02 5,009.02 5,005.02 5,005.02 51.2K
10:08 5,005.00 5,005.00 5,003.50 5,003.64 22.5K
10:09 5,003.45 5,004.40 5,003.12 5,003.12 105.1K
10:10 5,002.71 5,003.30 5,002.04 5,003.30 49.0K
10:11 5,003.32 5,004.88 5,003.28 5,004.67 43.9K
10:12 5,004.48 5,004.54 5,003.78 5,004.15 41.2K
10:13 5,003.78 5,003.78 5,000.54 5,001.04 39.1K
10:14 5,000.35 5,000.44 4,999.68 5,000.05 56.4K
10:15 4,999.27 5,002.39 4,999.27 5,002.39 21.6K
10:16 5,002.77 5,003.28 5,002.68 5,002.82 15.3K
10:17 5,002.09 5,002.56 5,001.81 5,001.94 20.4K
10:18 5,001.91 5,002.07 5,000.26 5,000.26 15.3K
10:19 5,000.01 5,000.88 4,999.91 5,000.73 21.8K
10:20 5,001.43 5,002.22 5,001.43 5,002.11 23.1K
10:21 5,002.02 5,003.67 5,002.02 5,003.67 26.7K
10:22 5,003.77 5,004.16 5,001.16 5,001.16 30.4K
10:23 5,001.41 5,001.80 4,999.94 5,001.60 44.5K
10:24 5,000.49 5,000.49 4,997.25 4,997.25 28.6K
10:25 4,997.29 4,998.31 4,997.13 4,997.13 13.3K
10:26 4,997.26 4,997.38 4,996.32 4,997.38 34.7K
10:27 4,997.54 4,998.80 4,997.54 4,998.78 17.6K
10:28 4,998.43 4,998.60 4,997.76 4,998.14 21.5K
10:29 4,997.90 4,998.05 4,996.98 4,996.98 30.5K
10:30 4,998.42 4,999.92 4,998.42 4,999.75 22.0K
10:31 4,999.64 5,002.92 4,999.64 5,002.92 31.5K
10:32 5,003.37 5,005.42 5,003.37 5,004.30 51.3K
10:33 5,004.22 5,005.59 5,004.22 5,005.59 34.2K
10:34 5,005.62 5,006.49 5,005.54 5,006.49 12.6K
10:35 5,006.28 5,007.34 5,005.92 5,005.92 41.6K
10:36 5,005.03 5,005.22 5,004.81 5,005.06 4.6K
10:37 5,005.03 5,005.91 5,004.88 5,005.76 32.4K
10:38 5,005.95 5,006.68 5,005.81 5,005.84 46.5K
10:39 5,005.95 5,005.95 5,004.57 5,005.28 23.0K
10:40 5,004.95 5,005.33 5,003.42 5,003.42 34.8K
10:41 5,003.37 5,003.37 5,003.08 5,003.21 7.2K
10:42 5,003.09 5,003.09 5,002.75 5,002.75 4.4K
10:43 5,002.84 5,003.18 5,002.00 5,002.00 38.8K
10:44 5,001.93 5,003.52 5,001.93 5,003.52 11.9K
10:45 5,002.67 5,003.35 5,002.67 5,002.97 13.9K
10:46 5,002.82 5,003.47 5,001.97 5,003.42 12.8K
10:47 5,003.34 5,003.34 5,002.56 5,002.56 16.8K
10:48 5,002.49 5,002.49 5,001.07 5,001.43 31.6K
10:49 5,001.17 5,002.43 5,001.04 5,002.43 17.4K
10:50 5,002.68 5,005.00 5,002.61 5,005.00 23.9K
10:51 5,005.88 5,007.82 5,005.88 5,007.82 28.5K
10:52 5,007.88 5,009.02 5,007.28 5,009.02 16.9K
10:53 5,009.45 5,009.61 5,009.16 5,009.16 15.7K
10:54 5,008.98 5,009.22 5,008.98 5,009.05 2.0K
10:55 5,009.21 5,009.34 5,008.22 5,008.85 15.8K
10:56 5,009.06 5,009.46 5,008.34 5,008.59 16.9K
10:57 5,008.37 5,008.37 5,007.58 5,007.58 16.5K
10:58 5,007.98 5,007.98 5,007.33 5,007.39 13.6K
10:59 5,007.38 5,008.65 5,007.38 5,008.65 14.7K
11:00 5,008.78 5,010.15 5,008.59 5,010.08 27.7K
11:01 5,010.18 5,011.03 5,009.71 5,011.03 13.0K
11:02 5,011.22 5,013.25 5,011.22 5,013.25 18.6K
11:03 5,013.51 5,013.87 5,013.20 5,013.26 20.6K
11:04 5,014.12 5,017.76 5,013.70 5,017.50 69.5K
11:05 5,017.49 5,019.12 5,017.49 5,019.12 12.3K
11:06 5,019.25 5,020.03 5,019.25 5,019.88 13.2K
11:07 5,020.02 5,020.04 5,019.35 5,019.35 5.8K
11:08 5,019.22 5,019.22 5,017.47 5,017.78 34.5K
11:09 5,017.72 5,017.89 5,016.83 5,016.83 12.4K
11:10 5,016.77 5,017.04 5,016.48 5,016.48 8.9K
11:11 5,016.63 5,016.67 5,015.72 5,015.90 16.4K
11:12 5,015.92 5,016.72 5,015.92 5,016.72 8.3K
11:13 5,016.75 5,018.40 5,016.75 5,018.40 57.8K
11:14 5,018.36 5,018.40 5,017.31 5,017.94 14.2K
11:15 5,017.70 5,017.70 5,017.18 5,017.48 5.2K
11:16 5,017.35 5,017.40 5,016.02 5,016.42 31.1K
11:17 5,016.31 5,016.73 5,016.03 5,016.03 10.2K
11:18 5,015.88 5,016.15 5,015.44 5,015.76 14.7K
11:19 5,015.66 5,015.66 5,014.62 5,014.62 16.8K
11:20 5,015.05 5,015.69 5,014.89 5,015.29 8.6K
11:21 5,014.88 5,015.15 5,014.75 5,014.85 14.4K
11:22 5,014.62 5,014.62 5,013.71 5,013.71 11.1K
11:23 5,013.74 5,013.79 5,013.37 5,013.77 17.8K
11:24 5,013.64 5,014.69 5,013.64 5,014.17 55.5K
11:25 5,014.36 5,014.80 5,014.11 5,014.78 9.9K
11:26 5,014.69 5,014.69 5,013.45 5,013.85 22.0K
11:27 5,013.80 5,013.80 5,013.47 5,013.52 11.4K
11:28 5,013.38 5,013.79 5,013.27 5,013.57 9.0K
11:29 5,013.55 5,013.92 5,013.19 5,013.62 25.0K
11:30 5,013.20 5,013.26 5,012.30 5,012.30 10.5K
11:31 5,011.75 5,011.75 5,011.27 5,011.62 7.1K
11:32 5,011.49 5,011.59 5,011.24 5,011.56 10.5K
11:33 5,011.66 5,011.79 5,010.04 5,010.71 18.1K
11:34 5,010.59 5,010.78 5,010.20 5,010.78 32.7K
11:35 5,010.80 5,010.84 5,009.60 5,009.77 13.4K
11:36 5,009.66 5,009.86 5,009.40 5,009.55 7.4K
11:37 5,009.57 5,010.01 5,009.47 5,009.77 13.3K
11:38 5,009.66 5,011.62 5,009.59 5,011.62 12.9K
11:39 5,011.92 5,012.86 5,011.92 5,012.77 25.7K
11:40 5,012.60 5,013.80 5,012.60 5,013.47 7.6K
11:41 5,013.57 5,014.70 5,013.57 5,014.70 5.5K
11:42 5,014.77 5,015.41 5,014.65 5,015.41 10.2K
11:43 5,015.39 5,015.39 5,015.13 5,015.31 3.7K
11:44 5,014.74 5,014.74 5,014.01 5,014.01 9.8K
11:45 5,013.86 5,013.86 5,013.27 5,013.37 4.1K
11:46 5,013.36 5,013.36 5,013.05 5,013.05 16.4K
11:47 5,012.76 5,012.80 5,012.37 5,012.44 8.8K
11:48 5,012.25 5,012.25 5,011.74 5,011.74 9.2K
11:49 5,011.70 5,011.77 5,011.49 5,011.63 33.5K
11:50 5,011.80 5,012.20 5,011.80 5,012.15 7.2K
11:51 5,012.20 5,012.36 5,012.20 5,012.36 1.2K
11:52 5,012.04 5,012.04 5,011.80 5,012.04 10.6K
11:53 5,012.13 5,012.78 5,012.10 5,012.48 7.9K
11:54 5,012.80 5,012.87 5,012.36 5,012.39 14.6K
11:55 5,012.28 5,012.31 5,012.05 5,012.13 3.1K
11:56 5,012.18 5,012.57 5,011.91 5,011.91 11.9K
11:57 5,011.04 5,011.05 5,010.51 5,010.94 42.2K
11:58 5,010.90 5,011.26 5,009.35 5,009.35 15.0K
11:59 5,009.38 5,009.84 5,008.51 5,008.51 37.1K
12:00 5,008.46 5,010.98 5,008.46 5,010.98 27.0K
12:01 5,011.03 5,011.03 5,010.51 5,010.72 10.3K
12:02 5,011.02 5,011.05 5,010.66 5,010.98 3.8K
12:03 5,010.79 5,011.34 5,010.57 5,011.34 3.7K
12:04 5,011.34 5,011.90 5,008.36 5,008.36 40.8K
12:05 5,008.54 5,008.86 5,008.36 5,008.54 10.3K
12:06 5,008.51 5,008.51 5,007.30 5,007.30 10.9K
12:07 5,007.11 5,007.11 5,007.06 5,007.06 14.3K
12:08 5,007.43 5,007.48 5,007.12 5,007.38 11.0K
12:09 5,007.73 5,007.87 5,007.48 5,007.51 16.2K
12:10 5,007.81 5,007.81 5,006.20 5,006.33 20.7K
12:11 5,006.29 5,006.51 5,006.08 5,006.10 90.3K
12:12 5,006.03 5,006.14 5,005.12 5,005.12 13.3K
12:13 5,005.30 5,005.37 5,004.26 5,004.26 25.0K
12:14 5,004.59 5,004.71 5,004.34 5,004.34 6.4K
12:15 5,004.14 5,004.39 5,003.74 5,003.74 28.4K
12:16 5,003.58 5,004.47 5,003.58 5,004.45 21.7K
12:17 5,004.59 5,004.83 5,004.35 5,004.35 10.7K
12:18 5,004.32 5,004.32 5,003.82 5,004.32 11.4K
12:19 5,004.17 5,004.43 5,004.17 5,004.38 5.4K
12:20 5,004.09 5,004.09 4,999.36 4,999.95 328.5K
12:21 5,000.15 5,001.05 5,000.15 5,000.97 40.4K
12:22 5,001.10 5,001.18 5,000.25 5,000.25 18.0K
12:23 5,000.08 5,000.08 4,998.98 4,998.98 7.1K
12:24 4,999.04 4,999.24 4,998.36 4,998.57 24.3K
12:25 4,998.64 4,998.75 4,998.27 4,998.47 16.9K
12:26 4,998.16 4,998.16 4,996.65 4,996.65 13.6K
12:27 4,996.91 4,997.21 4,996.27 4,996.69 20.9K
12:28 4,997.09 4,997.67 4,996.03 4,996.04 38.5K
12:29 4,995.89 4,996.27 4,995.82 4,996.01 21.9K
12:30 4,995.87 4,996.31 4,995.56 4,995.65 142.2K
12:31 4,995.63 4,995.63 4,994.25 4,994.25 15.6K
12:32 4,994.22 4,994.22 4,993.23 4,993.70 13.0K
12:33 4,993.68 4,993.68 4,992.96 4,992.96 11.5K
12:34 4,992.83 4,993.84 4,992.79 4,993.84 10.3K
12:35 4,993.76 4,993.92 4,993.18 4,993.18 5.8K
12:36 4,993.10 4,993.10 4,992.05 4,992.25 26.4K
12:37 4,992.07 4,992.17 4,991.56 4,991.74 11.6K
12:38 4,991.84 4,991.93 4,990.91 4,990.97 18.8K
12:39 4,991.02 4,991.45 4,991.00 4,991.00 22.0K
12:40 4,991.21 4,991.21 4,990.12 4,990.12 8.0K
12:41 4,989.77 4,989.95 4,989.24 4,989.24 12.3K
12:42 4,989.17 4,989.20 4,989.05 4,989.13 4.3K
12:43 4,989.29 4,990.95 4,989.29 4,990.95 6.1K
12:44 4,991.31 4,991.76 4,991.31 4,991.76 2.8K
12:45 4,991.92 4,992.30 4,991.86 4,992.28 3.4K
12:46 4,992.64 4,992.64 4,991.74 4,991.87 23.8K
12:47 4,991.96 4,991.96 4,990.84 4,991.22 33.0K
12:48 4,991.40 4,991.53 4,991.26 4,991.26 12.8K
12:49 4,991.27 4,991.27 4,990.88 4,991.13 3.7K
12:50 4,990.99 4,991.93 4,990.65 4,991.93 12.2K
12:51 4,991.98 4,991.98 4,991.24 4,991.24 9.8K
12:52 4,990.97 4,990.97 4,990.78 4,990.79 8.4K
12:53 4,991.11 4,991.57 4,990.99 4,991.47 11.6K
12:54 4,991.66 4,991.80 4,991.59 4,991.80 15.4K
12:55 4,991.90 4,991.90 4,990.72 4,990.72 25.7K
12:56 4,990.71 4,990.99 4,990.54 4,990.99 15.1K
12:57 4,991.08 4,992.02 4,991.02 4,991.63 18.2K
12:58 4,991.53 4,992.36 4,988.82 4,988.82 83.7K
12:59 4,988.92 4,988.92 4,987.57 4,988.74 30.0K
13:00 4,988.64 4,989.72 4,988.54 4,989.47 19.5K
13:01 4,989.74 4,991.52 4,989.74 4,991.52 9.8K
13:02 4,992.11 4,993.10 4,992.11 4,993.04 3.4K
13:03 4,992.94 4,993.72 4,992.94 4,993.38 23.1K
13:04 4,993.11 4,993.68 4,993.05 4,993.32 5.9K
13:05 4,993.26 4,993.78 4,993.26 4,993.78 10.5K
13:06 4,993.76 4,995.30 4,993.76 4,994.91 15.2K
13:07 4,995.02 4,996.62 4,994.95 4,996.62 27.9K
13:08 4,996.72 4,998.16 4,996.67 4,997.74 10.2K
13:09 4,997.87 4,998.80 4,997.84 4,998.80 8.7K
13:10 4,999.24 5,000.08 4,999.17 4,999.67 40.4K
13:11 4,999.56 5,000.06 4,999.50 4,999.50 12.2K
13:12 4,999.17 5,000.12 4,998.98 5,000.12 11.3K
13:13 5,000.29 5,001.07 5,000.19 5,001.07 8.6K
13:14 5,001.32 5,002.02 5,001.32 5,001.43 13.5K
13:15 5,001.32 5,001.82 5,001.32 5,001.44 15.2K
13:16 5,001.50 5,001.60 5,000.90 5,001.13 20.9K
13:17 5,001.08 5,001.48 5,001.08 5,001.42 13.6K
13:18 5,001.32 5,002.46 5,001.32 5,002.46 2.5K
13:19 5,002.44 5,003.27 5,002.44 5,002.94 15.2K
13:20 5,003.02 5,003.12 5,003.02 5,003.03 4.5K
13:21 5,003.22 5,003.46 5,003.16 5,003.46 1.0K
13:22 5,003.57 5,004.43 5,003.57 5,004.02 10.5K
13:23 5,004.12 5,004.46 5,003.75 5,003.75 12.3K
13:24 5,003.65 5,004.13 5,003.51 5,004.13 6.5K
13:25 5,004.23 5,004.23 5,003.68 5,003.71 9.3K
13:26 5,003.78 5,004.09 5,003.33 5,004.09 11.9K
13:27 5,004.19 5,004.33 5,004.17 5,004.17 6.7K
13:28 5,004.19 5,004.45 5,004.03 5,004.45 37.1K
13:29 5,004.37 5,004.81 5,004.00 5,004.09 11.0K
13:30 5,004.06 5,004.91 5,004.06 5,004.77 13.9K
13:31 5,004.84 5,005.85 5,004.84 5,005.70 13.3K
13:32 5,005.81 5,006.40 5,005.79 5,006.35 6.5K
13:33 5,006.42 5,006.51 5,006.21 5,006.51 5.7K
13:34 5,006.69 5,008.03 5,006.69 5,007.84 6.9K
13:35 5,007.94 5,008.71 5,007.90 5,008.71 15.2K
13:36 5,009.00 5,009.41 5,008.92 5,009.34 17.7K
13:37 5,009.41 5,009.80 5,009.24 5,009.31 24.7K
13:38 5,009.25 5,009.28 5,008.90 5,009.09 15.2K
13:39 5,008.69 5,009.33 5,008.69 5,009.17 54.1K
13:40 5,009.20 5,009.20 5,008.59 5,008.75 18.1K
13:41 5,008.68 5,008.78 5,007.82 5,007.82 16.8K
13:42 5,007.95 5,008.00 5,007.66 5,007.66 4.8K
13:43 5,007.63 5,007.63 5,007.33 5,007.33 14.1K
13:44 5,007.31 5,007.89 5,007.27 5,007.89 2.1K
13:45 5,007.92 5,007.92 5,007.51 5,007.68 7.7K
13:46 5,007.69 5,008.40 5,007.69 5,008.40 6.0K
13:47 5,008.21 5,008.32 5,007.71 5,008.32 10.3K
13:48 5,008.39 5,008.94 5,008.39 5,008.94 3.3K
13:49 5,009.09 5,009.11 5,008.99 5,009.11 1.7K
13:50 5,009.06 5,010.26 5,009.06 5,010.16 20.5K
13:51 5,010.03 5,010.03 5,009.71 5,009.91 10.6K
13:52 5,009.93 5,009.93 5,009.72 5,009.89 2.7K
13:53 5,009.70 5,009.87 5,009.50 5,009.61 4.2K
13:54 5,009.71 5,009.71 5,008.64 5,008.64 3.3K
13:55 5,008.61 5,010.66 5,008.39 5,010.26 380.9K
13:56 5,010.53 5,010.63 5,009.52 5,009.70 30.6K
13:57 5,009.64 5,009.73 5,009.38 5,009.38 7.2K
13:58 5,009.41 5,009.76 5,009.34 5,009.34 9.8K
13:59 5,009.54 5,009.54 5,009.10 5,009.25 2.7K
14:00 5,008.03 5,008.24 5,007.85 5,008.04 48.0K
14:01 5,008.09 5,009.10 5,008.09 5,009.10 26.3K
14:02 5,008.83 5,008.83 5,007.82 5,008.58 28.9K
14:03 5,008.50 5,009.18 5,008.50 5,009.08 5.7K
14:04 5,009.17 5,009.17 5,008.43 5,008.43 5.6K
14:05 5,008.33 5,008.33 5,007.76 5,007.94 6.6K
14:06 5,008.00 5,008.05 5,007.38 5,007.38 6.1K
14:07 5,007.65 5,007.65 5,007.39 5,007.39 3.4K
14:08 5,006.99 5,007.57 5,006.99 5,007.57 19.3K
14:09 5,007.59 5,007.69 5,007.01 5,007.01 7.4K
14:10 5,006.82 5,006.82 5,005.75 5,005.90 14.8K
14:11 5,006.28 5,006.47 5,006.14 5,006.14 5.0K
14:12 5,006.31 5,006.45 5,005.97 5,005.97 14.7K
14:13 5,005.90 5,006.45 5,005.90 5,006.45 5.5K
14:14 5,006.62 5,006.62 5,006.19 5,006.19 5.7K
14:15 5,006.29 5,006.82 5,005.80 5,006.82 30.5K
14:16 5,006.89 5,007.12 5,006.78 5,006.78 11.2K
14:17 5,007.04 5,008.17 5,007.04 5,008.17 13.4K
14:18 5,008.23 5,009.03 5,008.23 5,008.91 49.9K
14:19 5,009.17 5,009.65 5,009.17 5,009.65 24.8K
14:20 5,009.47 5,010.26 5,009.47 5,010.26 4.7K
14:21 5,010.29 5,010.59 5,010.06 5,010.17 10.7K
14:22 5,010.27 5,010.27 5,009.93 5,009.93 5.5K
14:23 5,010.23 5,010.40 5,010.08 5,010.08 2.4K
14:24 5,009.74 5,009.74 5,009.15 5,009.66 8.0K
14:25 5,009.76 5,010.15 5,009.76 5,010.00 5.8K
14:26 5,010.19 5,010.48 5,010.19 5,010.43 4.3K
14:27 5,010.32 5,010.36 5,010.14 5,010.16 4.7K
14:28 5,010.26 5,011.00 5,010.26 5,010.88 406.9K
14:29 5,010.98 5,012.20 5,010.98 5,012.20 13.4K
14:30 5,012.06 5,012.71 5,012.06 5,012.32 19.1K
14:31 5,012.61 5,012.95 5,012.24 5,012.94 8.2K
14:32 5,013.00 5,013.87 5,013.00 5,013.82 5.0K
14:33 5,013.89 5,013.92 5,013.47 5,013.54 12.7K
14:34 5,013.64 5,013.83 5,013.42 5,013.46 13.1K
14:35 5,013.06 5,013.06 5,012.34 5,012.55 28.5K
14:36 5,012.96 5,012.96 5,012.81 5,012.81 6.7K
14:37 5,012.84 5,013.14 5,012.72 5,013.14 5.3K
14:38 5,013.24 5,013.24 5,012.73 5,012.78 6.2K
14:39 5,012.61 5,012.72 5,012.32 5,012.72 5.2K
14:40 5,012.62 5,012.83 5,012.52 5,012.56 18.1K
14:41 5,012.46 5,012.78 5,012.32 5,012.32 13.8K
14:42 5,012.50 5,012.66 5,012.31 5,012.66 14.1K
14:43 5,012.47 5,012.98 5,012.47 5,012.88 6.7K
14:44 5,012.95 5,012.95 5,012.36 5,012.36 10.2K
14:45 5,012.26 5,012.26 5,011.81 5,011.91 12.1K
14:46 5,011.81 5,011.81 5,011.21 5,011.21 6.0K
14:47 5,011.08 5,011.23 5,010.95 5,011.15 6.8K
14:48 5,010.95 5,012.41 5,010.95 5,012.41 20.1K
14:49 5,012.20 5,012.20 5,011.11 5,011.11 15.0K
14:50 5,011.05 5,011.16 5,010.75 5,010.87 8.4K
14:51 5,010.96 5,011.34 5,009.11 5,009.22 29.8K
14:52 5,009.29 5,010.07 5,009.29 5,010.07 14.7K
14:53 5,010.17 5,010.61 5,009.86 5,009.86 29.7K
14:54 5,010.76 5,011.52 5,010.55 5,010.99 71.8K
14:55 5,010.76 5,010.76 5,009.98 5,010.03 45.6K
14:56 5,009.82 5,009.86 5,009.33 5,009.57 27.2K
14:57 5,009.75 5,011.20 5,009.75 5,011.04 16.1K
14:58 5,010.98 5,010.98 5,010.52 5,010.65 8.3K
14:59 5,010.71 5,011.00 5,010.39 5,010.39 3.8K
15:00 5,010.71 5,011.24 5,010.60 5,010.64 8.0K
15:01 5,010.70 5,011.67 5,010.70 5,011.67 5.2K
15:02 5,011.61 5,012.55 5,011.35 5,011.35 22.7K
15:03 5,011.50 5,011.87 5,010.95 5,010.95 6.4K
15:04 5,010.77 5,011.00 5,010.77 5,011.00 5.6K
15:05 5,011.07 5,011.54 5,011.04 5,011.54 13.5K
15:06 5,011.64 5,011.73 5,011.45 5,011.72 3.9K
15:07 5,011.67 5,013.09 5,011.67 5,013.09 25.2K
15:08 5,013.11 5,014.13 5,013.11 5,013.92 8.5K
15:09 5,013.95 5,014.24 5,013.66 5,014.24 6.2K
15:10 5,013.87 5,014.38 5,013.87 5,014.21 2.8K
15:11 5,014.06 5,014.06 5,013.79 5,013.79 4.6K
15:12 5,013.69 5,013.69 5,012.46 5,012.46 13.7K
15:13 5,012.41 5,012.41 5,011.40 5,011.40 23.3K
15:14 5,011.32 5,011.32 5,010.59 5,010.59 3.5K
15:15 5,010.56 5,011.47 5,010.56 5,011.22 15.2K
15:16 5,011.53 5,011.53 5,011.32 5,011.40 8.8K
15:17 5,011.38 5,011.65 5,011.38 5,011.40 7.3K
15:18 5,011.25 5,011.33 5,011.16 5,011.18 13.6K
15:19 5,011.27 5,011.31 5,010.71 5,010.84 17.2K
15:20 5,010.85 5,010.85 5,010.59 5,010.59 15.3K
15:21 5,010.86 5,011.46 5,010.85 5,011.23 20.1K
15:22 5,011.23 5,011.69 5,011.11 5,011.69 22.5K
15:23 5,011.75 5,011.85 5,011.53 5,011.53 9.3K
15:24 5,011.65 5,011.80 5,011.25 5,011.25 4.2K
15:25 5,011.15 5,011.73 5,011.15 5,011.15 28.6K
15:26 5,011.02 5,011.02 5,010.75 5,010.75 6.4K
15:27 5,010.56 5,010.58 5,008.96 5,008.96 39.7K
15:28 5,008.95 5,010.03 5,008.95 5,010.03 13.6K
15:29 5,010.07 5,010.07 5,009.45 5,009.91 16.4K
15:30 5,009.95 5,010.31 5,009.70 5,009.70 4.2K
15:31 5,009.83 5,010.30 5,009.81 5,010.04 8.1K
15:32 5,009.98 5,009.98 5,007.79 5,007.79 17.0K
15:33 5,007.57 5,007.57 5,006.79 5,006.79 20.4K
15:34 5,006.72 5,006.82 5,006.41 5,006.81 10.1K
15:35 5,006.65 5,006.65 5,005.85 5,005.85 5.0K
15:36 5,006.01 5,006.01 5,005.51 5,005.57 8.8K
15:37 5,005.66 5,005.66 5,004.08 5,004.08 15.1K
15:38 5,003.97 5,004.09 5,003.73 5,003.73 4.0K
15:39 5,003.46 5,003.46 5,003.27 5,003.27 8.3K
15:40 5,003.16 5,003.22 5,002.75 5,002.75 15.7K
15:41 5,002.85 5,003.86 5,002.84 5,003.41 20.5K
15:42 5,003.32 5,004.03 5,003.19 5,004.03 4.0K
15:43 5,004.41 5,004.56 5,004.37 5,004.37 6.4K
15:44 5,004.54 5,004.84 5,004.52 5,004.65 13.8K
15:45 5,004.63 5,005.34 5,004.63 5,005.34 7.1K
15:46 5,005.23 5,005.44 5,004.44 5,004.82 17.5K
15:47 5,004.92 5,004.92 5,003.92 5,003.94 11.2K
15:48 5,004.05 5,004.41 5,003.79 5,003.79 10.9K
15:49 5,003.71 5,003.71 5,003.71 5,003.71 0.0K
15:50 5,003.65 5,003.92 5,002.40 5,002.42 21.4K
15:51 5,002.35 5,003.22 5,002.35 5,003.08 13.9K
15:52 5,003.28 5,003.28 5,002.86 5,002.86 12.9K
15:53 5,002.70 5,002.92 5,002.70 5,002.90 8.0K
15:54 5,003.03 5,003.11 5,002.29 5,002.29 7.2K
15:55 5,002.11 5,002.81 5,002.11 5,002.48 18.8K
15:56 5,002.64 5,002.74 5,002.61 5,002.74 3.1K
15:57 5,002.87 5,003.59 5,002.68 5,003.41 24.2K
15:58 5,003.42 5,003.85 5,003.42 5,003.70 10.3K
15:59 5,003.71 5,003.83 5,003.64 5,003.83 4.1K
16:00 5,003.63 5,004.47 5,003.08 5,004.47 107.0K
16:01 5,004.54 5,004.54 5,004.32 5,004.32 2.5K
16:02 5,004.53 5,004.87 5,004.53 5,004.87 34.4K
16:03 5,004.77 5,004.77 5,004.20 5,004.43 22.1K
16:04 5,004.41 5,004.41 5,004.20 5,004.35 7.6K
16:05 5,004.53 5,005.02 5,004.53 5,004.88 14.7K
16:06 5,005.19 5,005.19 5,004.73 5,004.93 9.9K
16:07 5,004.43 5,005.08 5,004.35 5,004.99 12.5K
16:08 5,005.09 5,005.80 5,004.99 5,005.70 36.3K
16:09 5,005.81 5,005.81 5,005.31 5,005.31 12.4K
16:10 5,005.37 5,005.37 5,003.96 5,003.96 37.8K
16:11 5,003.87 5,004.06 5,003.85 5,003.85 7.3K
16:12 5,004.09 5,004.09 5,003.71 5,003.95 12.2K
16:13 5,003.81 5,003.84 5,003.17 5,003.27 10.2K
16:14 5,003.30 5,003.61 5,003.30 5,003.35 17.3K
16:15 5,003.35 5,003.62 5,002.46 5,003.28 38.6K
16:16 5,003.30 5,004.01 5,003.29 5,003.74 6.7K
16:17 5,003.38 5,003.52 5,003.33 5,003.46 11.5K
16:18 5,003.08 5,003.08 5,002.69 5,002.69 8.1K
16:19 5,002.26 5,002.38 5,001.49 5,001.49 13.9K
16:20 5,001.44 5,001.44 5,000.10 5,000.35 14.0K
16:21 5,000.45 5,000.58 5,000.08 5,000.58 7.6K
16:22 5,000.51 5,000.97 5,000.45 5,000.74 14.7K
16:23 5,001.04 5,001.26 5,000.94 5,001.20 16.3K
16:24 5,001.27 5,001.78 5,000.97 5,001.71 11.0K
16:25 5,001.59 5,001.59 5,000.71 5,001.02 8.1K
16:26 5,000.92 5,001.02 5,000.58 5,000.58 9.1K
16:27 5,000.61 5,000.84 5,000.52 5,000.68 13.5K
16:28 5,000.92 5,001.29 5,000.81 5,000.81 22.5K
16:29 5,000.74 5,000.84 5,000.13 5,000.13 37.2K
16:30 5,000.51 5,000.95 4,999.97 5,000.91 7.1K
16:31 5,000.86 5,001.71 5,000.30 5,000.76 0.0K
16:32 5,000.78 5,003.20 5,000.78 5,003.07 217.3K
16:33 5,003.53 5,004.09 5,003.31 5,003.33 18.7K
16:34 5,003.28 5,003.51 5,002.60 5,003.42 18.8K
16:35 5,003.52 5,004.07 5,003.52 5,004.07 5.8K
16:36 5,004.09 5,006.83 5,004.09 5,006.54 48.5K
16:37 5,006.54 5,008.61 5,006.44 5,008.61 17.3K
16:38 5,008.77 5,009.07 5,007.86 5,008.04 205.2K
16:39 5,007.88 5,007.98 5,007.65 5,007.98 0.0K
16:40 5,007.88 5,008.81 5,007.60 5,008.81 88.1K
16:41 5,008.88 5,008.98 5,008.74 5,008.95 8.8K
16:42 5,009.27 5,009.67 5,009.13 5,009.54 8.6K
16:43 5,010.08 5,010.08 5,008.95 5,008.98 25.0K
16:44 5,008.96 5,008.96 5,007.47 5,007.62 27.5K
16:45 5,007.70 5,008.16 5,007.32 5,008.16 44.5K
16:46 5,008.22 5,008.90 5,007.93 5,008.90 55.9K
16:47 5,009.21 5,011.05 5,009.18 5,010.90 64.4K
16:48 5,011.11 5,011.49 5,010.61 5,010.61 75.8K
16:49 5,010.81 5,011.19 5,010.52 5,010.73 17.5K
16:50 5,010.26 5,010.60 5,009.96 5,010.51 39.2K
16:51 5,010.50 5,010.53 5,010.21 5,010.30 27.8K
16:52 5,010.21 5,010.55 5,010.08 5,010.08 18.6K
16:53 5,010.02 5,011.33 5,009.91 5,011.33 98.8K
16:54 5,011.40 5,012.01 5,011.40 5,011.51 48.0K
16:55 5,011.42 5,011.78 5,011.33 5,011.74 17.7K
16:56 5,011.54 5,011.81 5,011.18 5,011.18 20.5K
16:57 5,010.87 5,011.41 5,010.87 5,011.41 19.1K
16:58 5,011.54 5,011.54 5,010.50 5,010.50 19.2K
16:59 5,010.40 5,012.19 5,010.20 5,012.19 22.4K
17:00 5,012.01 5,012.13 5,010.46 5,010.46 60.5K
17:01 5,010.26 5,011.34 5,010.26 5,011.07 44.4K
17:02 5,010.88 5,012.30 5,010.88 5,012.23 16.4K
17:03 5,012.21 5,012.52 5,012.21 5,012.41 18.9K
17:04 5,012.55 5,012.55 5,011.18 5,011.18 56.3K
17:05 5,011.31 5,011.31 5,009.42 5,009.42 29.2K
17:06 5,009.29 5,009.50 5,008.23 5,008.32 16.7K
17:07 5,008.50 5,008.93 5,008.02 5,008.02 11.0K
17:08 5,008.07 5,008.07 5,006.41 5,006.80 10.0K
17:09 5,006.86 5,007.29 5,006.69 5,007.04 10.6K
17:10 5,007.04 5,008.76 5,006.97 5,008.62 142.6K
17:11 5,008.35 5,008.37 5,007.88 5,008.37 35.4K
17:12 5,008.27 5,008.27 5,007.72 5,007.81 48.1K
17:13 5,007.62 5,008.35 5,007.32 5,008.35 190.5K
17:14 5,008.53 5,010.56 5,007.77 5,010.56 272.0K
17:15 5,010.45 5,012.10 5,010.45 5,012.07 222.2K
17:16 5,012.02 5,013.58 5,012.02 5,013.58 35.8K
17:17 5,013.63 5,013.63 5,012.76 5,013.19 29.8K
17:18 5,013.06 5,013.52 5,012.85 5,013.18 58.1K
17:19 5,012.58 5,012.58 5,010.34 5,010.34 53.1K
17:20 5,010.88 5,010.94 5,009.93 5,010.07 42.9K
17:21 5,009.85 5,010.35 5,009.60 5,010.35 12.7K
17:22 5,010.46 5,010.46 5,009.27 5,009.86 37.2K
17:23 5,010.26 5,010.26 5,009.76 5,009.76 8.2K
17:24 5,010.04 5,010.72 5,009.48 5,010.31 27.2K
17:25 5,010.10 5,012.15 5,009.76 5,011.00 247.7K
17:26 5,010.97 5,010.97 5,009.90 5,009.90 44.5K
17:27 5,009.76 5,009.76 5,008.70 5,008.86 57.9K
17:28 5,008.75 5,009.02 5,008.73 5,009.02 19.7K
17:29 5,009.33 5,009.49 5,008.81 5,008.81 8.4K
17:30 5,008.74 5,008.74 5,007.62 5,008.48 20.8K
17:31 5,008.71 5,009.38 5,008.64 5,009.25 16.6K
17:32 5,009.09 5,009.67 5,008.54 5,009.42 31.6K
17:33 5,009.01 5,009.31 5,007.91 5,007.91 51.3K
17:34 5,008.05 5,008.06 5,006.98 5,006.98 84.5K
17:35 5,007.10 5,007.29 5,006.74 5,006.75 20.3K
17:36 5,006.23 5,006.67 5,006.19 5,006.51 30.8K
17:37 5,006.73 5,007.36 5,006.51 5,007.36 28.6K
17:38 5,007.06 5,007.12 5,006.71 5,006.72 37.1K
17:39 5,006.68 5,006.68 5,005.65 5,005.93 12.6K
17:40 5,005.80 5,005.90 5,005.65 5,005.65 14.8K
17:41 5,005.73 5,005.73 5,004.32 5,004.81 14.6K
17:42 5,004.73 5,004.92 5,004.39 5,004.88 12.9K
17:43 5,005.07 5,005.67 5,004.99 5,005.59 15.2K
17:44 5,005.32 5,005.53 5,005.04 5,005.12 21.3K
17:45 5,005.08 5,005.74 5,005.06 5,005.55 32.7K
17:46 5,005.76 5,006.90 5,005.32 5,006.90 32.7K
17:47 5,006.73 5,008.32 5,006.73 5,007.66 31.4K
17:48 5,007.75 5,007.75 5,007.18 5,007.23 10.0K
17:49 5,007.19 5,007.21 5,006.35 5,006.35 9.9K
17:50 5,006.25 5,006.25 5,005.59 5,005.74 9.0K
17:51 5,005.88 5,006.33 5,005.82 5,006.31 36.8K
17:52 5,006.32 5,006.80 5,005.94 5,006.78 25.2K
17:53 5,006.85 5,007.52 5,006.85 5,007.19 17.2K
17:54 5,007.10 5,007.20 5,006.84 5,006.84 6.6K
17:55 5,006.98 5,007.29 5,006.91 5,006.95 25.4K
17:56 5,006.97 5,007.23 5,006.96 5,007.16 19.1K
17:57 5,007.19 5,007.68 5,007.13 5,007.68 40.6K
17:58 5,007.68 5,007.75 5,006.21 5,006.51 36.9K
17:59 5,006.91 5,007.17 5,006.05 5,006.35 72.4K
18:00 5,006.20 5,006.33 5,005.39 5,006.32 57.5K
18:01 5,006.54 5,006.54 5,005.18 5,005.32 67.8K
18:02 5,005.09 5,005.83 5,005.07 5,005.66 22.9K
18:03 5,005.80 5,005.99 5,005.11 5,005.11 46.9K
18:04 5,005.12 5,005.52 5,005.06 5,005.36 25.2K
18:05 5,005.28 5,005.45 5,005.25 5,005.26 14.6K
18:06 5,005.16 5,005.87 5,005.16 5,005.63 37.0K
18:07 5,005.53 5,005.53 5,004.87 5,005.40 45.6K
18:08 5,005.13 5,005.13 5,003.82 5,003.90 31.2K
18:09 5,003.92 5,004.71 5,003.92 5,004.29 45.2K
18:10 5,004.47 5,004.49 5,003.75 5,003.75 27.9K
18:11 5,003.72 5,003.84 5,003.13 5,003.30 154.9K
18:12 5,003.00 5,003.47 5,002.66 5,003.47 25.9K
18:13 5,003.20 5,003.57 5,003.04 5,003.07 31.8K
18:14 5,002.89 5,002.89 5,001.62 5,001.73 83.2K
18:15 5,001.67 5,001.89 5,000.49 5,000.49 39.2K
18:16 5,000.39 5,001.04 5,000.39 5,000.98 44.6K
18:17 5,000.97 5,002.04 5,000.79 5,002.00 68.0K
18:18 5,002.06 5,002.06 5,001.54 5,001.70 9.1K
18:19 5,001.81 5,003.46 5,001.81 5,002.72 140.5K
18:20 5,002.99 5,004.07 5,002.99 5,003.56 56.4K
18:21 5,003.43 5,004.39 5,003.26 5,004.28 44.5K
18:22 5,004.33 5,004.33 5,003.73 5,003.95 67.0K
18:23 5,003.85 5,003.85 5,003.37 5,003.37 98.3K
18:24 5,003.46 5,003.60 5,002.75 5,002.96 70.5K
18:29 5,001.47 5,001.52 4,996.55 4,996.55 20,252.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available