OMX Helsinki 25

OMXH25
🏛️ finland →
11,031.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 5,008.16 5,008.58 5,005.37 5,007.83 256.3K
10:01 5,009.22 5,014.25 5,009.04 5,009.17 103.9K
10:02 5,008.27 5,008.27 5,006.53 5,008.13 31.8K
10:03 5,007.49 5,008.05 5,001.34 5,001.34 80.8K
10:04 5,001.30 5,001.95 5,000.80 5,001.42 37.1K
10:05 5,001.41 5,001.60 5,000.23 5,000.96 28.2K
10:06 5,000.51 5,001.87 5,000.11 5,001.87 18.4K
10:07 5,001.78 5,001.90 4,997.38 4,997.38 62.4K
10:08 4,997.58 4,997.88 4,995.42 4,996.90 38.1K
10:09 4,997.08 4,998.80 4,997.08 4,998.80 16.8K
10:10 4,998.55 5,002.05 4,997.71 5,001.21 85.7K
10:11 5,001.07 5,001.48 4,998.01 4,998.06 26.3K
10:12 4,998.49 4,998.49 4,995.09 4,995.31 58.8K
10:13 4,995.72 4,996.49 4,993.75 4,994.19 24.3K
10:14 4,994.55 4,994.55 4,992.60 4,993.23 16.7K
10:15 4,993.50 4,997.13 4,993.50 4,997.13 476.9K
10:16 4,996.21 4,996.21 4,994.27 4,994.27 47.5K
10:17 4,994.08 4,995.90 4,993.29 4,995.90 52.4K
10:18 4,995.74 4,996.14 4,995.31 4,995.96 49.8K
10:19 4,996.10 4,996.77 4,996.10 4,996.28 17.9K
10:20 4,996.07 4,996.07 4,994.39 4,994.71 26.3K
10:21 4,994.90 4,995.71 4,994.67 4,994.67 36.3K
10:22 4,994.86 4,995.14 4,994.43 4,994.51 17.9K
10:23 4,995.10 4,996.70 4,995.10 4,996.70 25.8K
10:24 4,996.49 4,999.07 4,996.49 4,999.07 24.9K
10:25 4,999.09 5,002.68 4,999.09 5,002.68 10.6K
10:26 5,003.33 5,003.93 5,002.98 5,003.83 21.7K
10:27 5,003.92 5,005.62 5,003.92 5,004.73 16.6K
10:28 5,005.41 5,007.13 5,005.41 5,007.13 49.1K
10:29 5,007.19 5,007.85 5,006.71 5,006.71 16.2K
10:30 5,006.41 5,008.96 5,006.41 5,006.95 41.5K
10:31 5,007.14 5,007.56 5,006.61 5,007.56 5.9K
10:32 5,007.72 5,009.04 5,007.72 5,009.04 15.1K
10:33 5,009.42 5,010.65 5,009.30 5,009.59 17.0K
10:34 5,009.35 5,010.98 5,009.17 5,010.98 6.2K
10:35 5,010.60 5,011.24 5,010.06 5,011.16 24.9K
10:36 5,010.89 5,011.39 5,010.69 5,010.89 21.7K
10:37 5,011.05 5,015.28 5,011.05 5,015.28 51.9K
10:38 5,014.82 5,014.92 5,013.73 5,014.08 43.2K
10:39 5,014.10 5,014.58 5,014.10 5,014.43 14.9K
10:40 5,015.12 5,016.23 5,015.12 5,015.99 34.1K
10:41 5,016.08 5,016.08 5,014.55 5,015.12 29.7K
10:42 5,014.87 5,014.97 5,013.71 5,014.36 20.5K
10:43 5,014.55 5,015.18 5,014.44 5,015.18 40.6K
10:44 5,015.33 5,016.69 5,015.33 5,016.54 18.9K
10:45 5,016.58 5,018.09 5,016.58 5,017.08 20.6K
10:46 5,016.79 5,016.79 5,015.72 5,015.72 39.2K
10:47 5,015.45 5,015.45 5,014.87 5,015.07 15.1K
10:48 5,015.40 5,015.59 5,013.80 5,014.48 19.0K
10:49 5,014.07 5,014.07 5,012.72 5,012.72 21.0K
10:50 5,012.08 5,012.08 5,011.04 5,011.12 37.2K
10:51 5,011.17 5,011.54 5,010.51 5,011.54 22.0K
10:52 5,012.29 5,012.38 5,011.63 5,012.38 20.1K
10:53 5,012.61 5,013.07 5,012.60 5,012.93 12.4K
10:54 5,013.11 5,014.14 5,012.85 5,014.14 20.3K
10:55 5,014.33 5,015.60 5,014.33 5,015.37 13.9K
10:56 5,015.27 5,015.37 5,014.83 5,015.14 12.2K
10:57 5,014.24 5,014.24 5,012.33 5,012.66 24.9K
10:58 5,012.63 5,012.91 5,012.42 5,012.63 24.2K
10:59 5,013.23 5,015.40 5,013.23 5,014.67 42.8K
11:00 5,015.25 5,015.25 5,014.29 5,014.38 137.8K
11:01 5,014.24 5,014.24 5,010.41 5,010.53 15.2K
11:02 5,010.40 5,011.00 5,010.40 5,011.00 5.8K
11:03 5,010.83 5,010.83 5,009.05 5,010.77 13.8K
11:04 5,010.88 5,011.07 5,010.80 5,010.80 5.5K
11:05 5,010.86 5,011.91 5,010.86 5,011.68 10.1K
11:06 5,011.64 5,012.00 5,011.18 5,011.18 11.0K
11:07 5,011.28 5,012.10 5,010.87 5,010.87 24.9K
11:08 5,011.46 5,013.28 5,011.46 5,013.28 51.3K
11:09 5,013.88 5,014.19 5,013.03 5,013.03 21.6K
11:10 5,013.22 5,013.52 5,013.22 5,013.52 2.8K
11:11 5,013.67 5,013.67 5,012.90 5,013.04 10.1K
11:12 5,013.21 5,013.21 5,011.76 5,011.76 20.9K
11:13 5,012.05 5,012.94 5,012.02 5,012.73 32.7K
11:14 5,012.84 5,013.41 5,012.81 5,013.31 13.0K
11:15 5,013.40 5,013.40 5,011.58 5,012.01 15.1K
11:16 5,011.56 5,011.56 5,011.21 5,011.21 18.8K
11:17 5,011.28 5,012.54 5,011.28 5,012.19 18.9K
11:18 5,012.15 5,012.15 5,011.51 5,011.81 8.9K
11:19 5,011.85 5,012.06 5,011.64 5,012.06 18.3K
11:20 5,012.34 5,015.23 5,012.34 5,015.04 28.3K
11:21 5,014.56 5,014.56 5,013.62 5,013.62 19.3K
11:22 5,013.78 5,014.59 5,013.60 5,014.59 15.2K
11:23 5,014.74 5,015.96 5,014.74 5,015.82 28.6K
11:24 5,015.72 5,015.72 5,013.93 5,014.22 46.0K
11:25 5,014.39 5,014.39 5,013.44 5,013.97 13.2K
11:26 5,013.94 5,015.13 5,013.94 5,015.13 20.2K
11:27 5,015.17 5,016.17 5,015.17 5,016.17 9.5K
11:28 5,016.32 5,016.46 5,015.47 5,015.66 30.2K
11:29 5,015.85 5,016.61 5,015.70 5,016.41 17.9K
11:30 5,016.89 5,017.48 5,016.47 5,016.52 40.9K
11:31 5,016.63 5,016.63 5,013.57 5,013.57 24.5K
11:32 5,014.05 5,014.17 5,013.60 5,013.60 12.1K
11:33 5,013.56 5,014.31 5,013.19 5,014.31 19.3K
11:34 5,014.24 5,014.28 5,014.07 5,014.07 16.6K
11:35 5,013.71 5,013.77 5,013.47 5,013.48 5.7K
11:36 5,013.64 5,013.64 5,013.18 5,013.18 10.6K
11:37 5,013.38 5,013.38 5,012.44 5,012.44 11.7K
11:38 5,012.29 5,012.29 5,009.57 5,009.57 36.4K
11:39 5,009.49 5,009.96 5,009.49 5,009.80 91.5K
11:40 5,009.73 5,009.73 5,008.64 5,008.64 25.1K
11:41 5,008.51 5,008.51 5,006.94 5,006.94 19.2K
11:42 5,007.07 5,007.07 5,005.59 5,005.83 15.3K
11:43 5,005.79 5,006.43 5,005.41 5,006.43 21.9K
11:44 5,006.24 5,007.00 5,006.17 5,006.97 19.9K
11:45 5,006.90 5,007.01 5,006.58 5,006.58 24.1K
11:46 5,006.41 5,007.56 5,006.41 5,007.56 1.7K
11:47 5,007.38 5,007.38 5,006.08 5,006.08 13.3K
11:48 5,006.24 5,006.73 5,006.03 5,006.61 13.8K
11:49 5,006.15 5,006.99 5,006.02 5,006.72 24.5K
11:50 5,006.79 5,006.79 5,006.41 5,006.70 6.9K
11:51 5,006.55 5,006.55 5,006.07 5,006.07 7.0K
11:52 5,005.87 5,006.02 5,004.25 5,004.25 21.6K
11:53 5,004.56 5,005.08 5,004.18 5,004.64 42.1K
11:54 5,004.70 5,004.96 5,004.70 5,004.94 2.8K
11:55 5,005.13 5,005.13 5,002.75 5,002.75 48.7K
11:56 5,002.48 5,003.31 5,002.33 5,003.31 16.8K
11:57 5,003.55 5,004.83 5,003.55 5,004.65 20.6K
11:58 5,004.54 5,004.54 5,003.75 5,004.09 13.8K
11:59 5,004.32 5,004.98 5,003.62 5,003.89 16.8K
12:00 5,003.56 5,003.56 5,003.10 5,003.10 12.5K
12:01 5,003.29 5,004.90 5,003.29 5,004.90 15.1K
12:02 5,005.00 5,005.83 5,004.90 5,005.69 14.0K
12:03 5,005.76 5,006.28 5,005.69 5,005.69 4.3K
12:04 5,005.59 5,005.59 5,004.23 5,004.26 14.3K
12:05 5,004.21 5,004.52 5,003.75 5,003.75 12.2K
12:06 5,003.76 5,003.95 5,002.84 5,002.84 22.5K
12:07 5,002.81 5,003.10 5,002.62 5,002.94 18.2K
12:08 5,002.92 5,003.70 5,002.92 5,003.70 16.0K
12:09 5,003.66 5,004.19 5,003.60 5,004.19 25.8K
12:10 5,004.01 5,004.01 5,003.25 5,003.46 8.5K
12:11 5,003.36 5,004.88 5,003.08 5,004.88 19.8K
12:12 5,004.75 5,004.90 5,004.60 5,004.90 14.3K
12:13 5,004.79 5,005.06 5,004.41 5,005.06 9.0K
12:14 5,004.68 5,005.57 5,004.55 5,004.55 23.7K
12:15 5,004.69 5,004.95 5,004.69 5,004.82 9.4K
12:16 5,004.87 5,005.01 5,004.74 5,004.77 9.5K
12:17 5,004.74 5,005.08 5,004.74 5,005.08 2.5K
12:18 5,005.55 5,006.25 5,005.55 5,006.25 18.0K
12:19 5,006.43 5,006.43 5,006.03 5,006.36 24.6K
12:20 5,006.41 5,007.15 5,006.41 5,007.03 12.2K
12:21 5,007.20 5,007.20 5,006.45 5,006.49 24.8K
12:22 5,006.55 5,006.69 5,006.46 5,006.65 8.1K
12:23 5,006.91 5,006.99 5,006.80 5,006.99 6.5K
12:24 5,007.27 5,007.45 5,007.14 5,007.45 6.2K
12:25 5,007.67 5,008.32 5,007.55 5,008.13 5.1K
12:26 5,007.87 5,007.87 5,006.96 5,007.06 10.3K
12:27 5,007.08 5,007.21 5,006.48 5,006.53 6.4K
12:28 5,006.68 5,007.37 5,006.63 5,006.76 46.0K
12:29 5,006.94 5,007.35 5,006.94 5,007.10 8.0K
12:30 5,007.18 5,007.40 5,006.67 5,007.08 15.5K
12:31 5,006.94 5,007.48 5,006.56 5,006.64 17.6K
12:32 5,006.66 5,006.78 5,006.11 5,006.11 16.0K
12:33 5,006.09 5,006.17 5,005.48 5,005.48 6.3K
12:34 5,005.45 5,005.45 5,004.62 5,004.72 21.7K
12:35 5,004.75 5,004.79 5,004.66 5,004.76 7.6K
12:36 5,004.86 5,004.86 5,004.57 5,004.63 19.3K
12:37 5,004.08 5,004.46 5,003.99 5,004.17 7.9K
12:38 5,004.17 5,004.83 5,004.10 5,004.49 11.4K
12:39 5,004.54 5,004.54 5,002.84 5,002.84 21.9K
12:40 5,002.80 5,002.80 5,001.35 5,001.35 18.0K
12:41 5,001.31 5,001.42 5,001.00 5,001.12 7.3K
12:42 5,001.20 5,001.20 5,000.77 5,001.07 9.9K
12:43 5,001.17 5,001.86 5,001.12 5,001.84 7.9K
12:44 5,001.97 5,001.97 5,001.83 5,001.89 2.5K
12:45 5,001.07 5,001.07 4,997.29 4,998.17 69.1K
12:46 4,998.51 4,999.76 4,998.51 4,999.47 58.1K
12:47 4,999.55 5,000.61 4,999.37 5,000.30 5.5K
12:48 5,000.43 5,002.02 5,000.43 5,002.02 8.2K
12:49 5,002.04 5,002.98 5,002.03 5,002.03 31.3K
12:50 5,002.10 5,002.64 5,002.10 5,002.64 19.0K
12:51 5,002.85 5,003.24 5,002.85 5,002.93 8.3K
12:52 5,002.88 5,003.01 5,001.49 5,001.63 23.1K
12:53 5,001.79 5,001.87 5,000.96 5,000.96 8.9K
12:54 5,001.06 5,001.45 5,001.02 5,001.45 26.0K
12:55 5,001.63 5,001.79 5,001.19 5,001.19 9.3K
12:56 5,001.38 5,002.22 5,001.36 5,002.22 14.2K
12:57 5,002.24 5,002.24 5,001.48 5,001.48 7.8K
12:58 5,001.35 5,001.46 5,000.96 5,000.96 4.0K
12:59 5,000.80 5,000.98 4,998.88 4,999.26 38.0K
13:00 4,999.39 4,999.39 4,998.42 4,998.48 12.0K
13:01 4,998.55 4,998.65 4,998.43 4,998.64 4.5K
13:02 4,998.68 4,998.68 4,998.29 4,998.32 7.9K
13:03 4,998.49 4,998.81 4,998.36 4,998.37 5.3K
13:04 4,998.01 4,998.01 4,997.17 4,997.17 8.4K
13:05 4,996.98 4,997.08 4,996.36 4,996.53 11.7K
13:06 4,996.38 4,996.54 4,995.67 4,995.67 8.6K
13:07 4,995.64 4,996.22 4,995.64 4,996.22 8.7K
13:08 4,996.42 4,996.42 4,996.08 4,996.41 8.7K
13:09 4,996.46 4,997.09 4,996.43 4,997.09 5.2K
13:10 4,997.04 4,997.85 4,997.04 4,997.85 30.8K
13:11 4,997.78 4,998.24 4,997.78 4,997.85 5.8K
13:12 4,998.07 4,998.26 4,998.07 4,998.26 2.3K
13:13 4,998.11 4,998.11 4,997.37 4,997.46 11.1K
13:14 4,997.41 4,997.41 4,996.13 4,996.17 10.9K
13:15 4,996.03 4,996.38 4,995.96 4,996.38 6.9K
13:16 4,996.51 4,997.15 4,996.32 4,997.05 9.7K
13:17 4,997.35 4,997.35 4,996.38 4,996.38 14.8K
13:18 4,996.42 4,996.85 4,996.42 4,996.85 4.8K
13:19 4,996.98 4,997.06 4,996.85 4,996.92 4.6K
13:20 4,997.02 4,999.37 4,996.99 4,999.37 17.8K
13:21 4,999.53 5,000.35 4,999.53 5,000.35 3.9K
13:22 5,000.53 5,001.24 5,000.53 5,001.20 22.4K
13:23 5,001.52 5,002.21 5,001.36 5,001.87 9.7K
13:24 5,002.00 5,002.45 5,002.00 5,002.45 4.5K
13:25 5,002.50 5,002.84 5,002.23 5,002.23 26.9K
13:26 5,002.15 5,002.15 4,999.96 4,999.96 15.8K
13:27 4,999.90 5,000.29 4,999.89 4,999.89 4.1K
13:28 5,000.02 5,000.07 4,999.77 5,000.07 2.3K
13:29 5,000.26 5,000.26 4,999.73 4,999.81 3.5K
13:30 4,999.94 5,000.20 4,999.80 4,999.80 17.4K
13:31 4,999.65 4,999.79 4,999.43 4,999.43 0.8K
13:32 4,999.54 5,000.04 4,999.40 4,999.99 9.3K
13:33 4,999.85 4,999.85 4,999.43 4,999.70 12.0K
13:34 4,999.68 4,999.88 4,999.15 4,999.15 5.1K
13:35 4,999.17 4,999.88 4,999.07 4,999.72 12.3K
13:36 4,999.58 5,000.66 4,999.58 5,000.04 4.1K
13:37 4,999.91 5,000.77 4,999.67 5,000.77 5.7K
13:38 5,000.80 5,000.94 5,000.72 5,000.84 3.6K
13:39 5,002.38 5,003.61 5,002.38 5,003.61 44.0K
13:40 5,003.50 5,003.50 5,003.21 5,003.32 7.9K
13:41 5,003.39 5,003.39 5,002.43 5,002.50 6.0K
13:42 5,002.36 5,002.60 5,002.36 5,002.57 16.0K
13:43 5,002.41 5,002.94 5,002.41 5,002.41 7.1K
13:44 5,002.37 5,002.82 5,002.35 5,002.37 5.4K
13:45 5,002.38 5,002.54 5,002.12 5,002.12 7.6K
13:46 5,001.99 5,002.00 5,001.38 5,001.54 23.1K
13:47 5,001.21 5,001.21 5,000.79 5,001.13 13.2K
13:48 5,001.06 5,001.73 5,001.06 5,001.73 1.8K
13:49 5,001.70 5,002.31 5,001.67 5,001.82 9.9K
13:50 5,001.87 5,001.87 5,001.63 5,001.84 7.4K
13:51 5,002.04 5,002.38 5,002.04 5,002.34 4.1K
13:52 5,002.29 5,002.29 5,002.05 5,002.19 6.9K
13:53 5,002.35 5,002.54 5,002.16 5,002.54 4.0K
13:54 5,002.73 5,003.30 5,002.73 5,003.30 7.8K
13:55 5,003.36 5,003.56 5,002.81 5,002.81 7.5K
13:56 5,003.04 5,003.04 5,002.83 5,002.85 3.9K
13:57 5,002.76 5,002.98 5,001.46 5,001.46 14.5K
13:58 5,001.53 5,001.73 5,001.37 5,001.73 10.9K
13:59 5,001.57 5,001.57 5,001.44 5,001.57 9.9K
14:00 5,002.35 5,002.70 5,002.35 5,002.49 24.0K
14:01 5,002.57 5,002.57 5,001.38 5,001.57 10.1K
14:02 5,001.44 5,001.44 5,001.01 5,001.15 8.6K
14:03 5,001.04 5,001.83 5,001.04 5,001.83 10.3K
14:04 5,002.13 5,003.16 5,002.13 5,003.16 14.9K
14:05 5,003.34 5,003.86 5,003.34 5,003.75 5.1K
14:06 5,003.27 5,003.27 5,002.34 5,002.34 23.2K
14:07 5,002.27 5,002.77 5,001.44 5,001.44 30.0K
14:08 5,001.45 5,001.45 5,000.62 5,000.62 12.0K
14:09 4,999.98 5,000.22 4,999.39 5,000.08 14.1K
14:10 5,000.03 5,000.06 4,998.57 4,998.57 15.1K
14:11 4,998.35 4,998.35 4,997.09 4,997.36 23.1K
14:12 4,997.06 4,997.49 4,997.04 4,997.41 14.4K
14:13 4,997.36 4,997.36 4,996.65 4,996.65 9.5K
14:14 4,996.62 4,996.62 4,994.83 4,994.92 8.4K
14:15 4,994.89 4,994.99 4,994.33 4,994.46 3.8K
14:16 4,994.50 4,994.73 4,994.50 4,994.71 5.9K
14:17 4,994.57 4,996.13 4,994.55 4,995.51 10.9K
14:18 4,995.71 4,995.71 4,994.62 4,994.84 39.6K
14:19 4,994.64 4,994.64 4,993.68 4,993.68 7.3K
14:20 4,993.53 4,993.53 4,989.45 4,989.45 39.8K
14:21 4,988.97 4,989.55 4,988.76 4,989.49 11.7K
14:22 4,989.30 4,989.44 4,989.30 4,989.38 36.4K
14:23 4,989.37 4,989.55 4,989.11 4,989.47 14.7K
14:24 4,989.52 4,989.52 4,988.94 4,989.30 7.8K
14:25 4,989.40 4,990.64 4,989.40 4,990.64 6.1K
14:26 4,990.83 4,991.02 4,990.83 4,990.84 2.3K
14:27 4,991.02 4,991.29 4,990.92 4,991.29 8.5K
14:28 4,990.84 4,991.24 4,990.84 4,991.02 12.8K
14:29 4,991.00 4,991.21 4,990.74 4,990.81 6.2K
14:30 4,990.32 4,990.32 4,989.05 4,989.48 18.9K
14:31 4,989.35 4,989.35 4,988.48 4,988.74 10.5K
14:32 4,988.66 4,988.74 4,988.53 4,988.58 9.6K
14:33 4,988.65 4,989.02 4,988.40 4,989.02 17.5K
14:34 4,988.98 4,988.98 4,988.85 4,988.85 0.8K
14:35 4,988.98 4,989.12 4,988.65 4,989.12 6.6K
14:36 4,988.82 4,989.88 4,988.63 4,989.88 3.8K
14:37 4,990.06 4,990.20 4,989.91 4,990.10 5.4K
14:38 4,990.23 4,990.77 4,990.23 4,990.73 5.4K
14:39 4,990.83 4,991.31 4,989.95 4,990.36 23.1K
14:40 4,990.40 4,990.46 4,990.30 4,990.30 11.7K
14:41 4,990.22 4,990.28 4,989.53 4,989.53 66.9K
14:42 4,989.50 4,989.50 4,989.08 4,989.19 10.6K
14:43 4,989.22 4,989.49 4,988.91 4,988.94 10.2K
14:44 4,988.92 4,988.92 4,988.69 4,988.76 1.1K
14:45 4,988.73 4,988.73 4,987.68 4,987.68 6.7K
14:46 4,987.68 4,988.53 4,987.66 4,988.53 11.2K
14:47 4,988.48 4,988.90 4,988.43 4,988.71 14.2K
14:48 4,989.07 4,989.24 4,988.75 4,988.78 9.8K
14:49 4,988.80 4,990.17 4,988.80 4,990.17 15.2K
14:50 4,990.30 4,990.66 4,990.19 4,990.19 13.2K
14:51 4,990.00 4,990.30 4,989.71 4,990.30 10.9K
14:52 4,990.18 4,990.93 4,990.11 4,990.93 18.4K
14:53 4,991.00 4,992.38 4,991.00 4,992.07 20.5K
14:54 4,992.12 4,992.18 4,991.53 4,991.82 18.1K
14:55 4,991.86 4,991.92 4,991.69 4,991.69 6.2K
14:56 4,991.15 4,991.48 4,991.15 4,991.27 35.2K
14:57 4,991.23 4,991.23 4,990.62 4,990.62 108.1K
14:58 4,990.26 4,990.29 4,989.59 4,989.70 27.2K
14:59 4,989.64 4,989.64 4,988.72 4,988.98 19.7K
15:00 4,989.08 4,989.15 4,988.33 4,988.44 117.1K
15:01 4,988.17 4,988.55 4,987.95 4,988.18 19.1K
15:02 4,988.54 4,988.69 4,988.28 4,988.33 3.3K
15:03 4,988.34 4,989.37 4,988.32 4,989.37 9.1K
15:04 4,989.36 4,989.71 4,989.23 4,989.53 6.6K
15:05 4,989.64 4,989.74 4,989.14 4,989.14 12.4K
15:06 4,989.22 4,989.40 4,989.05 4,989.24 9.7K
15:07 4,989.17 4,989.17 4,989.09 4,989.09 3.5K
15:08 4,989.06 4,989.48 4,989.06 4,989.21 10.0K
15:09 4,989.32 4,990.71 4,989.18 4,990.65 9.0K
15:10 4,990.29 4,990.35 4,989.87 4,990.13 5.1K
15:11 4,990.10 4,990.10 4,989.01 4,989.54 24.1K
15:12 4,989.65 4,989.71 4,989.53 4,989.53 2.4K
15:13 4,989.51 4,989.51 4,987.05 4,987.21 24.0K
15:14 4,986.89 4,987.56 4,986.67 4,986.67 18.3K
15:15 4,986.64 4,986.64 4,986.14 4,986.38 15.9K
15:16 4,986.35 4,986.79 4,986.21 4,986.79 10.3K
15:17 4,986.73 4,987.30 4,986.71 4,987.30 14.6K
15:18 4,987.44 4,987.55 4,987.44 4,987.55 6.0K
15:19 4,987.38 4,987.50 4,987.23 4,987.50 15.1K
15:20 4,987.64 4,987.86 4,987.61 4,987.66 10.0K
15:21 4,987.41 4,988.33 4,987.41 4,988.33 5.2K
15:22 4,988.59 4,988.90 4,988.59 4,988.72 7.8K
15:23 4,988.77 4,988.82 4,988.10 4,988.10 13.0K
15:24 4,988.36 4,988.80 4,988.36 4,988.80 1.4K
15:25 4,989.47 4,989.48 4,989.12 4,989.12 6.6K
15:26 4,989.01 4,989.01 4,988.62 4,988.77 6.0K
15:27 4,988.67 4,988.67 4,987.90 4,987.91 7.9K
15:28 4,987.94 4,989.58 4,987.94 4,989.58 17.5K
15:29 4,989.53 4,989.53 4,989.30 4,989.39 4.4K
15:30 4,989.59 4,989.73 4,989.19 4,989.19 17.2K
15:31 4,988.61 4,988.61 4,987.35 4,987.35 19.1K
15:32 4,987.55 4,987.55 4,985.56 4,985.56 40.7K
15:33 4,985.15 4,985.15 4,981.77 4,982.26 26.7K
15:34 4,981.94 4,982.14 4,981.83 4,982.14 12.0K
15:35 4,982.44 4,982.68 4,982.03 4,982.24 14.5K
15:36 4,981.45 4,981.47 4,981.17 4,981.23 12.2K
15:37 4,981.37 4,982.03 4,981.29 4,981.90 10.5K
15:38 4,981.83 4,981.83 4,981.27 4,981.58 11.0K
15:39 4,981.66 4,981.69 4,981.46 4,981.66 20.2K
15:40 4,981.62 4,982.14 4,981.62 4,982.14 10.8K
15:41 4,982.08 4,982.08 4,981.49 4,981.57 5.7K
15:42 4,981.58 4,981.58 4,981.07 4,981.07 15.4K
15:43 4,980.92 4,981.52 4,980.47 4,980.47 33.4K
15:44 4,980.41 4,980.96 4,979.93 4,979.98 18.8K
15:45 4,979.98 4,979.98 4,979.53 4,979.63 7.0K
15:46 4,979.56 4,980.45 4,979.47 4,980.45 12.4K
15:47 4,980.54 4,980.93 4,980.50 4,980.91 10.3K
15:48 4,981.18 4,981.18 4,980.89 4,980.92 5.8K
15:49 4,980.47 4,981.12 4,980.26 4,981.12 13.7K
15:50 4,981.20 4,981.20 4,980.89 4,980.89 17.6K
15:51 4,981.03 4,981.04 4,979.95 4,979.95 21.1K
15:52 4,979.88 4,979.88 4,979.39 4,979.39 6.3K
15:53 4,979.44 4,979.44 4,977.80 4,977.80 14.1K
15:54 4,977.60 4,977.84 4,977.22 4,977.68 20.2K
15:55 4,977.50 4,978.10 4,976.96 4,978.10 23.9K
15:56 4,978.23 4,980.12 4,978.23 4,980.12 18.2K
15:57 4,980.18 4,981.29 4,979.76 4,980.69 33.0K
15:58 4,980.70 4,981.68 4,980.68 4,981.68 5.7K
15:59 4,981.86 4,982.10 4,981.50 4,982.10 8.6K
16:00 4,981.24 4,982.77 4,981.24 4,982.77 19.0K
16:01 4,982.82 4,982.92 4,982.64 4,982.64 6.3K
16:02 4,982.74 4,982.79 4,981.95 4,981.95 8.2K
16:03 4,982.03 4,982.58 4,981.99 4,982.47 12.2K
16:04 4,982.58 4,982.58 4,982.22 4,982.31 17.3K
16:05 4,982.12 4,982.56 4,982.07 4,982.50 17.1K
16:06 4,982.82 4,983.16 4,982.64 4,983.16 13.7K
16:07 4,983.21 4,984.00 4,983.21 4,984.00 8.3K
16:08 4,984.05 4,984.25 4,984.05 4,984.25 4.2K
16:09 4,984.44 4,984.57 4,983.98 4,983.98 11.6K
16:10 4,983.96 4,984.44 4,983.91 4,984.44 7.9K
16:11 4,984.63 4,984.63 4,984.46 4,984.46 4.2K
16:12 4,984.16 4,984.18 4,983.64 4,983.64 11.9K
16:13 4,983.65 4,983.65 4,983.03 4,983.60 8.3K
16:14 4,983.44 4,984.49 4,983.24 4,984.41 14.4K
16:15 4,984.48 4,984.48 4,983.66 4,983.70 28.2K
16:16 4,983.86 4,984.01 4,983.72 4,983.72 19.2K
16:17 4,983.74 4,983.74 4,983.42 4,983.42 4.0K
16:18 4,983.38 4,983.51 4,983.06 4,983.18 3,707.9K
16:19 4,983.02 4,984.24 4,983.02 4,984.07 5.6K
16:20 4,984.03 4,984.44 4,984.03 4,984.44 2.6K
16:21 4,984.34 4,984.45 4,984.34 4,984.45 1.0K
16:22 4,984.31 4,984.43 4,984.26 4,984.29 11.0K
16:23 4,984.26 4,984.26 4,983.17 4,983.32 25.4K
16:24 4,983.00 4,983.15 4,982.53 4,982.53 9.8K
16:25 4,982.37 4,982.47 4,982.11 4,982.38 6.3K
16:26 4,982.37 4,982.37 4,981.55 4,981.55 7.6K
16:27 4,981.48 4,982.07 4,981.46 4,981.99 19.9K
16:28 4,982.15 4,982.18 4,981.73 4,981.73 2.9K
16:29 4,981.74 4,982.76 4,981.74 4,982.43 37.0K
16:30 4,982.49 4,983.55 4,982.49 4,982.74 27.7K
16:31 4,982.59 4,983.05 4,982.04 4,982.52 7.7K
16:32 4,982.42 4,986.95 4,982.42 4,986.95 4.7K
16:33 4,986.89 4,988.00 4,986.59 4,986.81 4.3K
16:34 4,986.72 4,986.77 4,986.37 4,986.77 409.7K
16:35 4,986.64 4,988.35 4,986.64 4,988.35 14.1K
16:36 4,988.45 4,989.57 4,988.38 4,989.01 42.9K
16:37 4,989.02 4,989.23 4,988.78 4,989.09 32.2K
16:38 4,989.27 4,989.34 4,988.72 4,988.97 31.1K
16:39 4,988.65 4,988.65 4,987.80 4,987.80 6.1K
16:40 4,987.55 4,987.55 4,983.11 4,983.69 58.9K
16:41 4,983.51 4,983.51 4,982.79 4,983.02 13.3K
16:42 4,983.28 4,983.28 4,982.37 4,982.48 28.3K
16:43 4,982.67 4,983.29 4,982.53 4,983.29 25.7K
16:44 4,983.33 4,983.33 4,981.77 4,983.22 32.7K
16:45 4,983.41 4,985.12 4,983.05 4,984.47 22.9K
16:46 4,984.64 4,984.64 4,983.18 4,984.07 270.7K
16:47 4,984.25 4,985.68 4,984.25 4,985.17 98.3K
16:48 4,985.65 4,985.65 4,984.50 4,985.59 60.1K
16:49 4,985.87 4,986.40 4,985.04 4,986.40 30.7K
16:50 4,986.42 4,988.96 4,986.21 4,988.89 99.1K
16:51 4,988.82 4,988.96 4,987.99 4,988.00 27.1K
16:52 4,987.80 4,989.05 4,987.80 4,987.84 100.6K
16:53 4,987.85 4,989.34 4,987.80 4,988.94 40.5K
16:54 4,989.72 4,990.24 4,987.57 4,988.00 65.8K
16:55 4,987.89 4,987.89 4,986.37 4,986.37 57.0K
16:56 4,986.21 4,986.56 4,985.63 4,985.63 20.1K
16:57 4,985.66 4,985.70 4,984.04 4,984.30 57.4K
16:58 4,984.46 4,984.51 4,983.57 4,983.62 56.5K
16:59 4,983.72 4,985.07 4,983.72 4,984.56 166.9K
17:00 4,982.94 4,985.17 4,982.94 4,985.17 347.6K
17:01 4,985.03 4,985.63 4,985.03 4,985.63 30.5K
17:02 4,986.11 4,986.35 4,983.50 4,983.50 66.5K
17:03 4,983.44 4,983.62 4,982.49 4,983.04 27.7K
17:04 4,983.36 4,984.67 4,983.28 4,984.67 24.8K
17:05 4,984.48 4,985.03 4,984.48 4,984.66 18.9K
17:06 4,984.81 4,985.98 4,984.81 4,985.66 22.6K
17:07 4,985.58 4,985.58 4,983.78 4,983.88 28.2K
17:08 4,983.69 4,983.74 4,983.09 4,983.09 8.3K
17:09 4,983.25 4,983.84 4,983.00 4,983.84 35.6K
17:10 4,983.73 4,984.72 4,983.44 4,984.72 37.1K
17:11 4,985.34 4,985.97 4,985.31 4,985.64 9.5K
17:12 4,985.50 4,986.33 4,984.94 4,985.84 46.1K
17:13 4,985.18 4,985.18 4,983.96 4,983.99 30.4K
17:14 4,984.17 4,984.32 4,983.97 4,984.32 15.8K
17:15 4,984.65 4,985.41 4,984.45 4,984.86 36.7K
17:16 4,984.68 4,984.68 4,983.04 4,983.93 50.0K
17:17 4,983.60 4,984.70 4,983.47 4,984.38 32.4K
17:18 4,984.35 4,984.46 4,983.76 4,984.07 35.8K
17:19 4,983.94 4,984.50 4,983.94 4,984.45 15.6K
17:20 4,984.37 4,984.37 4,983.79 4,983.79 8.7K
17:21 4,983.90 4,985.93 4,983.50 4,985.93 58.3K
17:22 4,986.12 4,986.82 4,986.12 4,986.82 30.0K
17:23 4,986.99 4,989.32 4,986.99 4,988.75 56.2K
17:24 4,988.80 4,988.89 4,987.88 4,988.23 20.0K
17:25 4,988.04 4,988.13 4,986.80 4,986.94 12.4K
17:26 4,986.75 4,987.23 4,986.71 4,986.81 598.6K
17:27 4,986.74 4,987.30 4,986.67 4,987.20 17.8K
17:28 4,987.45 4,987.48 4,986.83 4,987.12 28.6K
17:29 4,987.21 4,987.56 4,986.91 4,986.97 6.4K
17:30 4,987.04 4,987.82 4,987.04 4,987.64 5.5K
17:31 4,987.47 4,987.83 4,987.28 4,987.60 25.4K
17:32 4,987.56 4,987.67 4,987.04 4,987.40 10.2K
17:33 4,987.54 4,987.56 4,986.78 4,987.11 10.6K
17:34 4,987.30 4,987.30 4,986.82 4,986.93 6.3K
17:35 4,987.04 4,987.29 4,986.76 4,986.97 11.6K
17:36 4,986.84 4,986.84 4,986.31 4,986.46 19.8K
17:37 4,986.43 4,986.60 4,986.38 4,986.58 5.0K
17:38 4,986.62 4,987.42 4,986.62 4,987.08 54.2K
17:39 4,987.18 4,987.46 4,987.18 4,987.26 9.1K
17:40 4,987.22 4,987.22 4,985.52 4,985.92 9.2K
17:41 4,985.77 4,985.77 4,984.71 4,984.73 22.9K
17:42 4,984.57 4,984.92 4,984.48 4,984.61 6.2K
17:43 4,984.12 4,984.12 4,983.38 4,983.38 25.0K
17:44 4,983.35 4,984.47 4,983.35 4,984.47 19.5K
17:45 4,984.67 4,984.99 4,984.51 4,984.59 45.7K
17:46 4,984.32 4,984.52 4,984.25 4,984.27 30.3K
17:47 4,984.35 4,984.51 4,983.38 4,983.81 19.4K
17:48 4,984.00 4,985.27 4,984.00 4,984.91 5.6K
17:49 4,984.61 4,985.35 4,984.41 4,985.13 28.0K
17:50 4,985.12 4,985.12 4,982.77 4,982.82 39.1K
17:51 4,982.93 4,984.92 4,982.93 4,984.73 119.5K
17:52 4,984.69 4,985.54 4,984.69 4,985.54 12.4K
17:53 4,985.67 4,985.82 4,984.83 4,985.14 23.8K
17:54 4,985.17 4,985.17 4,984.79 4,985.03 48.6K
17:55 4,985.05 4,985.89 4,984.68 4,985.89 61.9K
17:56 4,985.97 4,986.89 4,985.97 4,986.89 13.4K
17:57 4,987.12 4,987.12 4,985.91 4,985.91 17.1K
17:58 4,986.02 4,986.67 4,986.02 4,986.67 9.4K
17:59 4,986.49 4,987.02 4,985.45 4,985.45 73.0K
18:00 4,985.48 4,985.48 4,984.85 4,985.25 43.7K
18:01 4,985.44 4,985.54 4,983.31 4,983.40 38.8K
18:02 4,983.22 4,983.45 4,982.83 4,983.08 28.3K
18:03 4,982.65 4,983.12 4,982.65 4,982.77 10.1K
18:04 4,983.04 4,983.68 4,983.02 4,983.62 12.7K
18:05 4,983.76 4,983.87 4,983.55 4,983.71 26.5K
18:06 4,983.61 4,983.80 4,983.29 4,983.35 36.8K
18:07 4,982.94 4,983.07 4,982.54 4,983.07 123.6K
18:08 4,983.06 4,983.19 4,982.58 4,982.58 33.0K
18:09 4,982.66 4,983.20 4,982.66 4,983.15 9.8K
18:10 4,983.05 4,983.40 4,983.05 4,983.12 28.0K
18:11 4,983.25 4,984.56 4,983.25 4,984.12 25.2K
18:12 4,984.02 4,984.08 4,983.99 4,984.02 12.0K
18:13 4,984.15 4,984.19 4,984.09 4,984.19 25.6K
18:14 4,984.32 4,984.32 4,983.87 4,984.21 24.7K
18:15 4,984.28 4,985.02 4,984.26 4,984.86 96.1K
18:16 4,984.89 4,985.08 4,984.71 4,984.78 30.5K
18:17 4,984.97 4,986.01 4,984.92 4,985.93 84.3K
18:18 4,985.86 4,985.93 4,985.34 4,985.34 15.5K
18:19 4,985.18 4,985.18 4,984.27 4,984.43 26.1K
18:20 4,984.10 4,984.14 4,983.20 4,983.21 55.1K
18:21 4,983.28 4,985.14 4,983.28 4,984.95 57.0K
18:22 4,984.82 4,984.82 4,982.92 4,982.92 109.9K
18:23 4,983.09 4,983.20 4,982.30 4,982.56 55.8K
18:24 4,982.23 4,982.76 4,982.23 4,982.58 79.8K
18:25 4,982.42 4,982.42 4,982.42 4,982.42 1.6K
18:29 4,980.93 4,980.93 4,968.86 4,968.86 17,157.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available