PSI

PSI20
🏛️ portugal →
8,015.26
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 8,017.88 8,017.88 8,001.56 8,001.56 2,594.9K
08:01 8,000.71 8,000.71 7,995.20 7,995.20 2,919.6K
08:02 7,993.60 7,995.08 7,986.82 7,986.82 2,209.8K
08:03 7,988.25 7,988.25 7,986.10 7,986.85 835.1K
08:04 7,988.00 7,989.42 7,987.86 7,987.86 708.9K
08:05 7,995.83 7,995.83 7,994.46 7,994.46 688.8K
08:06 7,996.61 7,996.89 7,993.87 7,993.87 1,060.9K
08:07 7,992.73 7,995.58 7,992.73 7,995.58 387.2K
08:08 7,995.85 7,996.37 7,995.48 7,996.37 883.7K
08:09 7,995.77 7,996.17 7,994.91 7,996.17 423.6K
08:10 7,995.96 7,998.35 7,995.78 7,998.35 482.2K
08:11 7,996.92 7,996.92 7,994.93 7,996.44 305.3K
08:12 7,997.23 7,997.57 7,997.23 7,997.57 18.2K
08:13 7,997.85 7,997.85 7,996.50 7,996.50 215.2K
08:14 7,992.62 7,993.09 7,991.90 7,993.09 42.8K
08:15 7,992.79 7,993.97 7,991.36 7,993.97 190.3K
08:16 7,995.40 7,995.93 7,995.40 7,995.93 300.0K
08:17 7,994.69 7,994.69 7,991.80 7,991.80 674.3K
08:18 7,992.44 7,993.80 7,992.23 7,992.23 77.5K
08:19 7,993.65 7,995.77 7,993.65 7,995.77 478.0K
08:20 7,996.75 7,996.75 7,995.18 7,995.18 41.1K
08:21 7,997.67 8,000.05 7,997.67 7,998.72 212.9K
08:22 7,998.72 7,999.52 7,998.72 7,999.49 38.5K
08:23 8,000.06 8,000.32 8,000.06 8,000.32 15.3K
08:24 7,999.60 7,999.65 7,998.68 7,998.68 297.0K
08:25 7,998.68 7,998.71 7,996.80 7,996.80 444.6K
08:26 7,997.14 7,999.46 7,997.14 7,998.89 693.9K
08:27 7,998.40 7,999.90 7,998.40 7,999.90 86.2K
08:28 7,999.67 7,999.67 7,999.67 7,999.67 5.5K
08:29 7,999.39 7,999.67 7,999.39 7,999.42 202.8K
08:30 7,997.31 7,997.31 7,995.83 7,996.70 321.7K
08:31 7,996.49 7,998.95 7,996.49 7,998.95 33.5K
08:32 8,000.20 8,001.56 7,999.61 8,001.56 145.6K
08:33 8,002.04 8,002.59 8,002.04 8,002.59 70.5K
08:34 8,002.22 8,003.29 8,002.22 8,002.84 239.2K
08:35 8,002.12 8,003.70 8,002.12 8,003.50 351.5K
08:36 8,003.96 8,005.98 8,003.96 8,005.12 210.6K
08:37 8,005.12 8,005.12 8,003.93 8,003.93 500.8K
08:38 8,003.46 8,005.44 8,003.46 8,005.44 58.9K
08:39 8,004.51 8,004.51 8,002.74 8,002.74 1,583.0K
08:40 8,002.71 8,002.71 8,001.62 8,002.08 441.3K
08:41 8,002.37 8,002.37 7,999.75 7,999.75 830.6K
08:42 7,998.71 8,001.46 7,998.71 8,001.46 967.2K
08:43 8,002.22 8,002.22 7,999.40 7,999.40 461.2K
08:44 7,998.54 7,998.54 7,997.46 7,998.31 255.7K
08:45 7,998.31 7,998.31 7,996.04 7,996.04 5.9K
08:46 7,995.42 7,995.42 7,993.68 7,993.68 536.7K
08:47 7,992.82 7,993.40 7,992.82 7,993.40 256.1K
08:48 7,992.82 7,993.40 7,992.82 7,993.06 76.8K
08:49 7,993.06 7,994.00 7,992.86 7,993.67 502.5K
08:50 7,993.67 7,994.99 7,993.67 7,993.73 102.9K
08:51 7,994.75 7,995.28 7,994.28 7,994.28 198.0K
08:52 7,994.00 7,994.00 7,993.36 7,993.89 116.4K
08:53 7,994.05 7,995.47 7,994.05 7,995.47 468.9K
08:54 7,995.47 7,998.17 7,995.47 7,998.17 29.2K
08:55 7,997.60 7,997.60 7,994.72 7,995.94 107.7K
08:56 7,996.21 7,996.21 7,996.21 7,996.21 38.8K
08:57 7,997.07 7,999.36 7,997.07 7,999.04 227.4K
08:58 7,999.02 7,999.29 7,997.51 7,997.51 363.2K
08:59 7,996.39 7,998.12 7,996.39 7,997.29 309.0K
09:00 7,997.29 8,000.50 7,997.29 8,000.50 121.3K
09:01 8,001.50 8,001.50 8,000.59 8,000.59 43.2K
09:02 8,000.05 8,000.05 7,999.84 7,999.84 68.0K
09:03 7,999.04 8,000.73 7,999.04 8,000.73 249.1K
09:04 8,001.00 8,001.00 7,998.61 7,998.61 50.3K
09:05 7,998.61 7,998.88 7,998.31 7,998.31 8.3K
09:06 7,998.31 7,998.58 7,998.31 7,998.58 0.7K
09:07 7,998.58 7,998.84 7,998.58 7,998.84 4.2K
09:08 8,000.50 8,000.50 7,999.53 7,999.53 117.5K
09:09 7,997.53 7,998.30 7,997.53 7,998.30 24.2K
09:10 7,998.01 7,998.01 7,997.34 7,997.34 229.6K
09:11 7,997.84 7,998.85 7,996.98 7,998.85 74.6K
09:12 7,998.58 7,999.43 7,998.58 7,999.43 14.3K
09:13 7,999.43 7,999.43 7,999.43 7,999.43 7.5K
09:14 7,999.43 7,999.64 7,999.04 7,999.38 61.7K
09:15 7,998.96 8,000.79 7,998.96 8,000.46 94.6K
09:16 8,001.26 8,001.26 8,000.30 8,000.30 55.8K
09:17 8,000.09 8,002.05 8,000.09 8,002.05 106.6K
09:18 8,001.19 8,001.44 8,000.87 8,000.87 58.0K
09:19 8,000.58 8,001.44 8,000.58 8,001.44 40.9K
09:20 8,000.66 8,001.50 8,000.64 8,001.50 28.9K
09:21 8,001.50 8,001.50 8,000.09 8,001.02 120.7K
09:22 8,001.02 8,001.02 8,000.79 8,000.79 13.4K
09:23 8,001.21 8,001.98 8,000.92 8,001.98 171.4K
09:24 8,001.98 8,001.98 8,001.98 8,001.98 0.0K
09:25 8,001.98 8,001.98 8,001.36 8,001.36 6.7K
09:26 8,001.63 8,001.63 8,001.63 8,001.63 418.5K
09:27 8,001.63 8,002.45 8,001.63 8,002.45 48.0K
09:28 8,002.21 8,003.39 8,002.21 8,003.39 95.6K
09:29 8,003.39 8,003.39 8,002.95 8,003.22 13.7K
09:30 8,003.94 8,005.51 8,003.94 8,004.90 71.2K
09:31 8,004.37 8,004.65 8,003.82 8,003.82 359.6K
09:32 8,002.71 8,002.71 8,001.73 8,002.00 77.8K
09:33 8,002.24 8,003.65 8,002.24 8,003.39 121.4K
09:34 8,003.65 8,005.15 8,003.65 8,005.15 125.1K
09:35 8,004.97 8,004.97 8,003.60 8,003.60 20.0K
09:36 8,004.24 8,004.24 8,003.78 8,003.78 12.2K
09:37 8,003.78 8,004.09 8,002.92 8,004.09 50.4K
09:38 8,004.09 8,004.09 8,003.51 8,003.51 18.8K
09:39 8,003.30 8,003.87 8,003.30 8,003.45 21.3K
09:40 8,003.19 8,003.19 8,002.37 8,002.37 23.2K
09:41 8,002.70 8,003.12 8,002.70 8,003.12 14.9K
09:42 8,002.90 8,003.34 8,002.90 8,003.34 19.3K
09:43 8,003.34 8,003.34 8,002.34 8,002.80 8.6K
09:44 8,003.80 8,004.08 8,003.80 8,004.08 24.7K
09:45 8,004.29 8,004.29 8,003.86 8,003.86 38.0K
09:46 8,003.57 8,003.82 8,003.57 8,003.82 125.7K
09:47 8,003.62 8,005.19 8,003.62 8,005.19 4.2K
09:48 8,005.19 8,005.19 8,004.86 8,004.86 3.6K
09:49 8,004.86 8,004.86 8,004.49 8,004.49 44.5K
09:50 8,004.49 8,005.49 8,004.49 8,005.49 19.5K
09:51 8,006.03 8,006.47 8,006.03 8,006.47 3.6K
09:52 8,005.48 8,006.47 8,005.48 8,006.47 85.4K
09:53 8,006.26 8,006.54 8,005.70 8,005.70 58.6K
09:54 8,004.44 8,004.93 8,004.44 8,004.93 2.8K
09:55 8,004.93 8,005.22 8,004.93 8,005.22 14.3K
09:56 8,005.97 8,006.25 8,005.89 8,005.89 71.4K
09:57 8,005.03 8,005.23 8,005.03 8,005.23 8.2K
09:58 8,005.23 8,006.36 8,005.23 8,006.36 63.6K
09:59 8,006.36 8,006.36 8,006.36 8,006.36 3.2K
10:00 8,005.79 8,005.79 8,004.85 8,004.85 304.1K
10:01 8,004.70 8,005.50 8,004.70 8,005.27 103.8K
10:02 8,005.27 8,005.27 8,004.28 8,004.38 22.5K
10:03 8,004.38 8,004.38 8,004.11 8,004.11 7.3K
10:04 8,004.11 8,004.16 8,003.83 8,004.16 14.0K
10:05 8,004.16 8,004.18 8,003.95 8,004.18 49.5K
10:06 8,005.33 8,005.66 8,005.33 8,005.66 52.1K
10:07 8,006.62 8,011.53 8,006.62 8,011.53 1,365.5K
10:08 8,011.53 8,011.96 8,011.53 8,011.70 146.9K
10:09 8,011.98 8,011.98 8,011.51 8,011.51 54.1K
10:10 8,011.65 8,013.00 8,011.65 8,013.00 132.1K
10:11 8,013.00 8,014.32 8,013.00 8,014.32 254.6K
10:12 8,014.32 8,017.71 8,014.32 8,017.71 200.2K
10:13 8,018.05 8,018.05 8,017.55 8,017.55 25.1K
10:14 8,018.01 8,022.13 8,018.01 8,022.13 44.3K
10:15 8,022.66 8,022.93 8,022.66 8,022.93 45.8K
10:16 8,022.93 8,023.26 8,022.93 8,023.26 26.2K
10:17 8,023.76 8,026.29 8,023.76 8,026.29 1,573.3K
10:18 8,026.48 8,027.07 8,026.48 8,026.63 435.5K
10:19 8,026.22 8,026.22 8,024.84 8,024.84 66.6K
10:20 8,024.84 8,027.85 8,024.84 8,027.85 13.4K
10:21 8,027.85 8,028.96 8,026.81 8,026.81 97.3K
10:22 8,026.81 8,027.81 8,026.55 8,026.55 1.9K
10:23 8,027.54 8,027.54 8,027.21 8,027.21 263.5K
10:24 8,026.64 8,027.18 8,025.77 8,027.18 394.0K
10:25 8,026.34 8,026.34 8,026.34 8,026.34 4.5K
10:26 8,026.34 8,026.34 8,025.13 8,025.13 49.1K
10:27 8,025.13 8,025.84 8,024.56 8,025.84 75.1K
10:28 8,027.52 8,027.52 8,027.30 8,027.30 9.0K
10:29 8,027.30 8,028.16 8,027.30 8,027.61 27.6K
10:30 8,027.81 8,029.69 8,027.81 8,029.69 7.5K
10:31 8,028.84 8,029.20 8,028.84 8,029.20 18.1K
10:32 8,026.95 8,026.95 8,026.95 8,026.95 852.1K
10:33 8,026.95 8,026.95 8,025.79 8,025.79 159.2K
10:34 8,025.79 8,025.93 8,025.26 8,025.66 19.3K
10:35 8,025.81 8,025.81 8,024.97 8,025.04 14.4K
10:36 8,023.10 8,023.52 8,023.10 8,023.29 244.1K
10:37 8,022.83 8,023.40 8,022.32 8,022.66 296.5K
10:38 8,022.66 8,022.95 8,021.67 8,021.67 87.1K
10:39 8,021.67 8,022.79 8,021.67 8,022.79 7.3K
10:40 8,023.06 8,023.63 8,022.76 8,022.76 73.3K
10:41 8,023.29 8,023.29 8,022.13 8,022.13 250.1K
10:42 8,021.71 8,021.92 8,021.38 8,021.38 7.0K
10:43 8,020.52 8,021.96 8,020.52 8,021.96 9.3K
10:44 8,020.83 8,021.12 8,020.83 8,021.12 40.4K
10:45 8,021.12 8,021.12 8,021.12 8,021.12 3.2K
10:46 8,021.35 8,021.89 8,021.35 8,021.89 263.6K
10:47 8,021.89 8,021.91 8,021.62 8,021.91 21.5K
10:48 8,021.91 8,022.57 8,021.91 8,022.57 202.2K
10:49 8,021.71 8,021.71 8,021.29 8,021.56 75.1K
10:50 8,020.83 8,020.83 8,020.83 8,020.83 14.4K
10:51 8,021.12 8,021.12 8,020.48 8,020.48 104.5K
10:52 8,020.42 8,020.84 8,019.97 8,019.97 14.9K
10:53 8,019.97 8,020.31 8,019.74 8,020.31 5.8K
10:54 8,020.11 8,020.53 8,019.53 8,019.88 31.4K
10:55 8,019.88 8,020.64 8,019.88 8,020.64 13.2K
10:56 8,020.64 8,023.78 8,020.64 8,023.78 28.5K
10:57 8,024.06 8,024.06 8,022.57 8,022.57 21.8K
10:58 8,022.57 8,022.57 8,021.99 8,021.99 183.3K
10:59 8,022.62 8,022.62 8,021.28 8,021.28 156.6K
11:00 8,021.57 8,021.57 8,020.44 8,020.44 157.9K
11:01 8,020.44 8,020.44 8,019.89 8,020.12 67.5K
11:02 8,020.12 8,020.12 8,019.83 8,019.83 29.9K
11:03 8,019.83 8,020.04 8,019.83 8,020.04 6.8K
11:04 8,019.81 8,021.16 8,019.81 8,020.70 52.1K
11:05 8,020.70 8,021.39 8,020.70 8,021.39 19.6K
11:06 8,019.55 8,019.55 8,018.43 8,018.43 258.8K
11:07 8,014.43 8,014.94 8,013.59 8,014.94 4,255.9K
11:08 8,013.84 8,013.84 8,011.51 8,011.51 123.6K
11:09 8,011.79 8,012.29 8,011.79 8,012.01 31.6K
11:10 8,012.29 8,012.56 8,011.27 8,011.27 184.4K
11:11 8,011.27 8,012.27 8,011.27 8,011.90 79.2K
11:12 8,009.62 8,009.62 8,009.40 8,009.40 324.3K
11:13 8,009.40 8,009.64 8,008.07 8,008.07 120.3K
11:14 8,008.11 8,008.11 8,007.56 8,007.56 29.1K
11:15 8,008.13 8,008.69 8,008.13 8,008.69 82.0K
11:16 8,010.98 8,010.98 8,009.57 8,009.57 329.4K
11:17 8,008.71 8,009.52 8,008.71 8,009.52 377.6K
11:18 8,008.95 8,009.23 8,008.95 8,009.23 34.7K
11:19 8,008.95 8,009.78 8,008.95 8,009.78 62.4K
11:20 8,009.78 8,009.78 8,008.88 8,008.88 28.4K
11:21 8,008.26 8,009.11 8,008.26 8,008.87 216.2K
11:22 8,008.87 8,009.25 8,008.58 8,009.25 70.0K
11:23 8,009.25 8,009.25 8,008.27 8,008.27 16.9K
11:24 8,009.27 8,009.73 8,009.16 8,009.16 51.9K
11:25 8,009.16 8,009.73 8,008.59 8,008.59 440.0K
11:26 8,008.64 8,008.64 8,007.88 8,007.88 643.5K
11:27 8,008.74 8,008.74 8,008.06 8,008.06 33.4K
11:28 8,008.34 8,009.20 8,008.34 8,009.20 171.5K
11:29 8,005.87 8,007.01 8,005.87 8,007.01 389.3K
11:30 8,007.58 8,008.12 8,007.58 8,007.85 59.8K
11:31 8,007.85 8,008.38 8,006.95 8,006.95 181.3K
11:32 8,007.64 8,007.64 8,006.72 8,007.29 111.9K
11:33 8,007.62 8,007.83 8,007.62 8,007.83 0.7K
11:34 8,007.83 8,007.83 8,007.83 8,007.83 7.5K
11:35 8,008.36 8,008.36 8,007.30 8,007.30 101.4K
11:36 8,007.30 8,007.30 8,007.01 8,007.01 205.7K
11:37 8,007.01 8,007.28 8,007.00 8,007.00 75.7K
11:38 8,007.42 8,008.98 8,007.42 8,007.56 311.7K
11:39 8,007.27 8,007.27 8,005.39 8,005.39 2,019.4K
11:40 8,005.39 8,005.39 8,002.68 8,003.82 2,805.3K
11:41 8,004.05 8,004.09 8,003.52 8,004.09 59.3K
11:42 8,004.09 8,004.66 8,004.09 8,004.66 155.3K
11:43 8,003.80 8,003.80 8,003.00 8,003.00 129.8K
11:44 8,000.57 8,000.57 7,999.58 7,999.58 513.1K
11:45 7,998.58 7,998.87 7,998.07 7,998.07 153.2K
11:46 7,996.93 7,998.12 7,996.93 7,998.12 510.6K
11:47 7,996.14 7,996.14 7,995.57 7,996.14 835.7K
11:48 7,995.17 7,995.40 7,995.17 7,995.19 39.2K
11:49 7,995.40 7,995.67 7,994.55 7,994.55 282.5K
11:50 7,994.84 7,994.84 7,993.72 7,993.72 306.2K
11:51 7,993.72 7,995.00 7,993.72 7,995.00 53.5K
11:52 7,994.43 7,995.27 7,994.43 7,994.98 410.8K
11:53 7,992.41 7,995.19 7,992.41 7,995.19 1,771.4K
11:54 7,995.19 7,995.19 7,994.62 7,995.19 49.0K
11:55 7,995.48 7,996.33 7,995.48 7,995.50 41.6K
11:56 7,995.29 7,996.52 7,995.29 7,996.52 88.5K
11:57 7,997.45 7,998.02 7,996.94 7,996.94 72.1K
11:58 7,996.94 7,996.94 7,996.94 7,996.94 1.2K
11:59 7,996.94 7,996.94 7,996.29 7,996.29 63.7K
12:00 7,996.57 7,997.65 7,996.57 7,997.36 86.2K
12:01 7,997.36 7,997.46 7,996.95 7,997.18 138.1K
12:02 7,997.18 7,999.30 7,997.18 7,997.87 59.4K
12:03 7,997.30 7,997.61 7,997.04 7,997.61 239.6K
12:04 7,997.61 7,997.61 7,996.61 7,996.61 22.9K
12:05 7,996.61 7,996.89 7,996.61 7,996.81 112.8K
12:06 7,996.40 7,996.40 7,996.04 7,996.04 144.2K
12:07 7,995.35 7,995.62 7,994.47 7,994.47 608.9K
12:08 7,995.76 7,996.92 7,995.76 7,996.34 178.3K
12:09 7,996.76 7,996.76 7,996.60 7,996.74 505.4K
12:10 7,995.88 7,996.80 7,995.88 7,996.80 491.5K
12:11 7,996.80 7,996.80 7,995.81 7,995.81 194.7K
12:12 7,992.15 7,992.15 7,991.36 7,991.93 1,042.1K
12:13 7,991.63 7,991.63 7,987.09 7,987.09 114.9K
12:14 7,986.80 7,987.95 7,986.80 7,987.95 259.2K
12:15 7,987.39 7,987.39 7,986.64 7,986.64 13.3K
12:16 7,987.50 7,987.93 7,987.22 7,987.93 55.1K
12:17 7,986.25 7,987.38 7,986.25 7,987.16 40.5K
12:18 7,987.16 7,987.73 7,987.16 7,987.45 40.4K
12:19 7,987.73 7,989.43 7,987.73 7,989.43 120.6K
12:20 7,990.00 7,990.68 7,989.84 7,990.68 214.3K
12:21 7,989.82 7,990.68 7,989.82 7,990.32 121.6K
12:22 7,990.32 7,990.60 7,989.60 7,989.60 21.2K
12:23 7,989.60 7,989.60 7,988.74 7,989.60 91.7K
12:24 7,989.60 7,989.60 7,987.77 7,987.77 101.3K
12:25 7,987.77 7,988.63 7,987.77 7,988.34 13.9K
12:26 7,988.14 7,988.14 7,987.02 7,987.02 70.0K
12:27 7,988.13 7,988.41 7,987.41 7,987.41 239.1K
12:28 7,987.41 7,988.06 7,987.41 7,988.06 0.4K
12:29 7,988.92 7,989.30 7,988.92 7,989.30 357.4K
12:30 7,989.59 7,989.59 7,988.77 7,988.77 56.0K
12:31 7,987.77 7,988.58 7,987.77 7,987.89 488.3K
12:32 7,988.16 7,988.39 7,988.16 7,988.39 1.3K
12:33 7,988.65 7,988.65 7,987.51 7,988.01 395.4K
12:34 7,987.74 7,988.88 7,987.74 7,988.88 173.5K
12:35 7,988.88 7,988.88 7,988.67 7,988.67 57.5K
12:36 7,988.67 7,988.67 7,988.67 7,988.67 102.7K
12:37 7,988.67 7,990.41 7,988.67 7,990.14 699.5K
12:38 7,990.14 7,991.28 7,990.14 7,991.28 43.7K
12:39 7,991.28 7,992.12 7,991.28 7,992.12 283.2K
12:40 7,992.33 7,992.33 7,992.06 7,992.06 89.2K
12:41 7,992.06 7,992.28 7,991.28 7,991.28 2.5K
12:42 7,991.28 7,991.81 7,990.70 7,991.81 127.3K
12:43 7,991.81 7,991.81 7,991.52 7,991.52 27.5K
12:44 7,991.73 7,993.02 7,991.73 7,993.02 83.8K
12:45 7,992.49 7,992.60 7,992.07 7,992.60 4.0K
12:46 7,992.14 7,992.14 7,991.28 7,992.12 118.6K
12:47 7,992.39 7,992.67 7,992.39 7,992.67 6.6K
12:48 7,993.24 7,993.24 7,992.98 7,992.98 34.2K
12:49 7,992.12 7,992.40 7,992.12 7,992.40 161.0K
12:50 7,992.14 7,992.14 7,991.85 7,991.91 58.0K
12:51 7,991.91 7,991.91 7,989.90 7,989.90 234.6K
12:52 7,989.90 7,991.02 7,989.90 7,990.59 113.5K
12:53 7,990.59 7,991.14 7,990.59 7,991.14 6.5K
12:54 7,991.35 7,991.35 7,991.35 7,991.35 0.0K
12:55 7,990.78 7,990.78 7,990.78 7,990.78 41.1K
12:56 7,990.57 7,990.57 7,989.99 7,989.99 65.2K
12:57 7,989.99 7,991.41 7,989.54 7,989.54 123.7K
12:58 7,989.54 7,989.81 7,989.54 7,989.81 2.2K
12:59 7,988.66 7,988.66 7,987.93 7,987.93 1,068.0K
13:00 7,988.93 7,989.93 7,988.93 7,989.09 10.6K
13:01 7,990.20 7,990.20 7,989.05 7,990.14 305.1K
13:02 7,990.14 7,990.14 7,986.86 7,986.86 3.5K
13:03 7,986.02 7,986.02 7,984.96 7,984.96 36.9K
13:04 7,985.25 7,985.55 7,985.25 7,985.55 160.8K
13:05 7,985.55 7,985.59 7,985.55 7,985.59 42.7K
13:06 7,984.18 7,984.80 7,983.11 7,983.11 22.9K
13:07 7,983.11 7,983.11 7,981.11 7,981.11 35.3K
13:08 7,981.11 7,981.11 7,980.69 7,980.69 2.2K
13:09 7,980.69 7,981.26 7,980.69 7,981.26 24.4K
13:10 7,980.46 7,980.88 7,980.19 7,980.19 2.9K
13:11 7,980.19 7,982.57 7,980.19 7,982.41 84.0K
13:12 7,982.41 7,982.41 7,981.14 7,981.96 15.7K
13:13 7,981.70 7,981.98 7,981.70 7,981.98 20.4K
13:14 7,981.85 7,981.85 7,980.58 7,980.58 223.1K
13:15 7,980.58 7,980.58 7,979.74 7,979.74 354.3K
13:16 7,979.74 7,980.62 7,979.47 7,980.62 41.0K
13:17 7,980.62 7,980.88 7,980.62 7,980.88 15.1K
13:18 7,980.88 7,980.88 7,979.88 7,979.88 31.3K
13:19 7,980.10 7,980.10 7,980.10 7,980.10 7.6K
13:20 7,980.10 7,980.67 7,980.10 7,980.67 64.3K
13:21 7,980.67 7,980.67 7,980.14 7,980.27 43.1K
13:22 7,980.84 7,981.95 7,980.84 7,981.95 38.5K
13:23 7,982.21 7,982.21 7,980.26 7,980.85 31.1K
13:24 7,980.85 7,981.11 7,979.68 7,979.68 183.8K
13:25 7,979.68 7,979.68 7,979.11 7,979.11 42.5K
13:26 7,978.85 7,978.85 7,975.14 7,975.14 3,089.6K
13:27 7,975.14 7,975.66 7,975.14 7,975.16 85.9K
13:28 7,975.16 7,975.16 7,973.79 7,974.06 44.9K
13:29 7,974.34 7,974.34 7,973.91 7,974.34 88.5K
13:30 7,973.51 7,973.51 7,973.22 7,973.22 75.8K
13:31 7,972.94 7,974.08 7,972.94 7,974.08 248.9K
13:32 7,973.79 7,974.40 7,972.99 7,974.11 46.9K
13:33 7,974.11 7,975.67 7,974.11 7,975.67 65.2K
13:34 7,975.67 7,975.95 7,975.67 7,975.95 118.9K
13:35 7,975.09 7,975.09 7,974.06 7,974.06 183.2K
13:36 7,974.06 7,974.06 7,973.74 7,973.74 69.2K
13:37 7,974.03 7,974.30 7,974.03 7,974.03 156.4K
13:38 7,974.03 7,974.31 7,973.90 7,973.90 73.2K
13:39 7,973.33 7,973.33 7,972.46 7,972.46 54.9K
13:40 7,971.81 7,973.50 7,971.81 7,973.50 48.9K
13:41 7,973.50 7,973.50 7,973.22 7,973.22 19.8K
13:42 7,973.22 7,973.22 7,972.36 7,972.36 131.0K
13:43 7,972.65 7,972.65 7,970.41 7,970.49 247.8K
13:44 7,970.49 7,970.57 7,970.49 7,970.57 21.7K
13:45 7,970.57 7,970.57 7,969.64 7,969.64 40.9K
13:46 7,969.64 7,970.78 7,966.01 7,966.01 229.4K
13:47 7,966.30 7,966.59 7,966.30 7,966.59 93.0K
13:48 7,966.59 7,966.85 7,966.57 7,966.85 167.0K
13:49 7,966.85 7,966.85 7,963.48 7,963.48 287.0K
13:50 7,963.48 7,965.38 7,963.48 7,964.52 258.6K
13:51 7,964.52 7,964.52 7,964.52 7,964.52 0.6K
13:52 7,964.47 7,964.47 7,960.06 7,960.06 1,434.5K
13:53 7,960.63 7,961.04 7,960.63 7,961.04 158.0K
13:54 7,961.04 7,961.99 7,961.04 7,961.99 72.9K
13:55 7,959.78 7,959.78 7,959.40 7,959.46 100.7K
13:56 7,958.87 7,961.05 7,958.87 7,961.05 45.8K
13:57 7,959.95 7,960.21 7,959.93 7,960.21 221.3K
13:58 7,960.21 7,960.21 7,958.07 7,958.36 173.1K
13:59 7,959.19 7,960.19 7,959.19 7,960.19 10.9K
14:00 7,959.91 7,960.54 7,959.37 7,960.54 118.1K
14:01 7,960.54 7,962.39 7,960.54 7,962.39 58.1K
14:02 7,962.66 7,962.66 7,961.82 7,961.82 78.9K
14:03 7,961.82 7,963.78 7,961.82 7,963.78 89.5K
14:04 7,965.46 7,965.46 7,962.95 7,963.21 49.8K
14:05 7,963.65 7,963.65 7,960.26 7,960.26 898.2K
14:06 7,960.47 7,960.47 7,959.18 7,959.47 109.1K
14:07 7,959.47 7,960.04 7,957.47 7,957.83 1,728.1K
14:08 7,958.12 7,958.16 7,957.71 7,957.71 225.6K
14:09 7,957.86 7,957.86 7,957.29 7,957.29 201.4K
14:10 7,956.02 7,956.99 7,956.02 7,956.99 136.7K
14:11 7,958.56 7,959.36 7,958.56 7,959.36 378.9K
14:12 7,959.08 7,959.65 7,959.08 7,959.08 111.4K
14:13 7,959.61 7,960.47 7,959.61 7,960.20 28.2K
14:14 7,960.20 7,960.96 7,960.20 7,960.96 49.1K
14:15 7,960.68 7,961.52 7,960.39 7,961.25 356.0K
14:16 7,961.25 7,961.54 7,960.79 7,960.79 351.7K
14:17 7,960.79 7,961.34 7,960.79 7,961.34 54.8K
14:18 7,961.34 7,962.97 7,961.34 7,962.97 87.4K
14:19 7,962.40 7,962.97 7,962.40 7,962.97 47.2K
14:20 7,960.92 7,961.54 7,960.92 7,961.54 582.3K
14:21 7,961.54 7,962.40 7,961.54 7,961.83 57.8K
14:22 7,961.83 7,961.83 7,961.83 7,961.83 0.0K
14:23 7,961.83 7,961.83 7,961.83 7,961.83 0.3K
14:24 7,962.97 7,963.59 7,962.63 7,962.63 137.2K
14:25 7,962.92 7,963.77 7,962.92 7,962.92 150.7K
14:26 7,964.13 7,965.74 7,963.91 7,965.74 47.3K
14:27 7,965.17 7,967.40 7,965.17 7,967.40 80.8K
14:28 7,967.40 7,967.45 7,967.12 7,967.45 29.8K
14:29 7,967.16 7,967.16 7,965.38 7,965.38 136.8K
14:30 7,965.64 7,965.64 7,963.79 7,964.32 88.9K
14:31 7,965.24 7,970.81 7,965.24 7,970.81 412.5K
14:32 7,971.82 7,972.94 7,971.82 7,972.94 97.3K
14:33 7,972.40 7,973.39 7,972.40 7,972.80 33.2K
14:34 7,972.80 7,973.95 7,972.51 7,973.53 259.7K
14:35 7,973.25 7,973.48 7,973.25 7,973.48 237.3K
14:36 7,971.84 7,972.39 7,970.85 7,972.39 107.6K
14:37 7,972.19 7,972.19 7,968.78 7,969.20 386.7K
14:38 7,969.18 7,969.18 7,968.36 7,968.36 504.5K
14:39 7,968.81 7,969.22 7,967.29 7,969.22 449.5K
14:40 7,968.76 7,969.29 7,968.76 7,969.29 44.7K
14:41 7,969.29 7,970.59 7,969.24 7,970.59 54.1K
14:42 7,972.59 7,973.01 7,972.59 7,973.01 312.8K
14:43 7,973.01 7,975.39 7,972.58 7,975.39 153.5K
14:44 7,976.02 7,976.02 7,974.40 7,975.77 31.8K
14:45 7,974.80 7,974.80 7,974.30 7,974.30 133.2K
14:46 7,974.57 7,976.34 7,974.57 7,976.34 72.1K
14:47 7,976.34 7,978.05 7,976.34 7,978.05 211.1K
14:48 7,977.99 7,977.99 7,976.74 7,976.74 18.6K
14:49 7,976.74 7,978.76 7,976.74 7,978.76 78.9K
14:50 7,977.90 7,987.22 7,977.33 7,987.22 569.7K
14:51 7,988.02 7,990.61 7,988.02 7,990.61 149.6K
14:52 7,991.18 7,991.76 7,991.13 7,991.13 135.3K
14:53 7,992.00 7,994.84 7,992.00 7,994.84 40.1K
14:54 7,994.89 7,994.89 7,993.18 7,993.44 166.1K
14:55 7,993.73 7,993.73 7,991.18 7,991.18 154.2K
14:56 7,990.60 7,991.48 7,990.60 7,991.48 73.6K
14:57 7,990.86 7,991.56 7,990.65 7,990.65 177.1K
14:58 7,990.08 7,991.94 7,990.08 7,991.37 243.4K
14:59 7,990.80 7,990.80 7,990.23 7,990.50 259.6K
15:00 7,990.91 8,003.55 7,990.91 8,003.55 338.8K
15:01 8,003.88 8,006.11 8,003.88 8,004.25 479.8K
15:02 8,003.99 8,004.57 8,003.90 8,003.96 235.6K
15:03 8,004.53 8,004.53 8,003.24 8,003.24 59.3K
15:04 8,002.70 8,004.13 8,002.70 8,004.13 42.8K
15:05 8,003.60 8,003.78 8,003.09 8,003.09 51.0K
15:06 8,003.09 8,003.99 8,002.99 8,002.99 106.9K
15:07 8,007.25 8,007.25 8,006.36 8,006.36 601.0K
15:08 8,007.48 8,012.83 8,007.48 8,009.63 554.0K
15:09 8,007.13 8,007.17 8,005.27 8,006.96 113.4K
15:10 8,006.96 8,006.96 8,005.12 8,005.95 57.5K
15:11 8,004.33 8,004.33 8,003.64 8,003.64 154.8K
15:12 8,001.59 8,007.59 8,001.59 8,007.04 309.9K
15:13 8,007.32 8,009.89 8,007.32 8,009.15 165.1K
15:14 8,008.36 8,010.73 8,008.36 8,010.73 352.5K
15:15 8,010.73 8,011.76 8,009.95 8,009.95 127.1K
15:16 8,009.42 8,009.42 8,008.02 8,008.82 86.9K
15:17 8,009.71 8,015.64 8,009.71 8,013.73 205.9K
15:18 8,012.88 8,013.77 8,011.37 8,011.37 82.6K
15:19 8,010.10 8,014.10 8,010.10 8,013.81 185.2K
15:20 8,014.34 8,015.35 8,013.21 8,013.21 509.9K
15:21 8,012.80 8,012.80 8,011.17 8,011.17 44.7K
15:22 8,012.61 8,012.94 8,011.06 8,011.06 156.6K
15:23 8,011.06 8,011.06 8,008.97 8,009.46 407.9K
15:24 8,008.09 8,008.09 8,005.96 8,006.94 150.9K
15:25 8,007.17 8,008.12 8,006.68 8,006.68 278.7K
15:26 8,005.25 8,005.25 8,003.11 8,003.54 55.7K
15:27 8,002.82 8,004.14 8,002.82 8,003.14 332.0K
15:28 8,001.43 8,002.00 8,000.57 8,001.14 245.8K
15:29 8,002.18 8,002.18 8,001.54 8,001.54 7.4K
15:30 8,002.16 8,003.16 8,002.16 8,003.16 106.3K
15:31 8,002.32 8,002.32 7,998.95 7,998.95 457.4K
15:32 7,998.95 7,999.23 7,998.15 7,998.15 163.7K
15:33 7,997.45 7,997.45 7,996.14 7,996.14 711.5K
15:34 7,996.37 7,996.99 7,994.45 7,994.45 58.0K
15:35 7,995.31 7,995.31 7,995.04 7,995.04 31.8K
15:36 7,994.38 7,995.81 7,994.38 7,995.50 328.1K
15:37 7,994.84 7,994.84 7,991.44 7,991.44 747.5K
15:38 7,991.16 7,991.95 7,989.40 7,989.40 504.0K
15:39 7,989.97 7,990.57 7,989.97 7,990.57 36.3K
15:40 7,990.57 7,991.94 7,990.29 7,990.29 46.1K
15:41 7,988.76 7,988.76 7,986.60 7,986.84 34.4K
15:42 7,985.30 7,985.59 7,984.46 7,984.46 451.7K
15:43 7,984.88 7,984.88 7,982.06 7,982.33 43.0K
15:44 7,982.33 7,985.76 7,982.22 7,985.76 33.9K
15:45 7,986.48 7,987.55 7,986.48 7,987.55 160.7K
15:46 7,987.55 7,987.55 7,986.17 7,986.17 5.2K
15:47 7,987.85 7,987.85 7,986.15 7,986.15 451.6K
15:48 7,986.15 7,987.52 7,986.15 7,987.52 204.9K
15:49 7,989.26 7,989.68 7,989.11 7,989.11 82.9K
15:50 7,989.11 7,990.23 7,989.11 7,990.23 119.0K
15:51 7,989.37 7,989.64 7,988.32 7,988.32 372.8K
15:52 7,988.89 7,990.14 7,988.89 7,990.14 155.3K
15:53 7,989.86 7,991.98 7,989.86 7,991.71 41.7K
15:54 7,991.71 7,991.71 7,990.02 7,990.02 167.4K
15:55 7,990.00 7,990.00 7,988.15 7,988.28 2,539.3K
15:56 7,989.00 7,989.86 7,989.00 7,989.86 200.8K
15:57 7,989.90 7,989.90 7,988.14 7,988.14 235.5K
15:58 7,988.14 7,988.76 7,988.14 7,988.76 210.4K
15:59 7,988.76 7,989.57 7,988.43 7,989.57 37.4K
16:00 7,989.69 7,989.69 7,989.28 7,989.28 29.6K
16:01 7,988.28 7,988.28 7,987.16 7,987.73 20.0K
16:02 7,986.89 7,986.89 7,985.24 7,985.58 98.7K
16:03 7,985.31 7,986.74 7,985.31 7,986.74 93.5K
16:04 7,985.58 7,985.79 7,983.77 7,983.77 152.5K
16:05 7,983.77 7,984.45 7,983.18 7,984.45 170.8K
16:06 7,984.45 7,986.43 7,983.92 7,986.43 60.4K
16:07 7,986.70 7,986.97 7,986.23 7,986.31 35.1K
16:08 7,985.45 7,986.21 7,985.45 7,985.59 207.3K
16:09 7,986.14 7,987.18 7,986.12 7,986.18 239.9K
16:10 7,986.18 7,986.18 7,986.00 7,986.00 589.8K
16:11 7,986.75 7,986.75 7,985.70 7,985.70 427.1K
16:12 7,986.40 7,986.40 7,984.79 7,984.79 810.9K
16:13 7,986.12 7,986.12 7,984.55 7,985.69 333.7K
16:14 7,985.75 7,986.05 7,985.52 7,985.52 90.8K
16:15 7,985.52 7,986.00 7,984.86 7,984.86 124.9K
16:16 7,985.43 7,985.98 7,985.20 7,985.20 176.0K
16:17 7,985.26 7,985.26 7,984.43 7,985.20 103.8K
16:18 7,985.50 7,986.23 7,985.41 7,986.23 231.3K
16:19 7,986.03 7,986.21 7,985.45 7,985.45 138.1K
16:20 7,985.74 7,986.16 7,985.74 7,986.15 288.9K
16:21 7,986.15 7,986.15 7,985.44 7,985.71 181.5K
16:22 7,985.66 7,985.66 7,984.28 7,984.28 394.5K
16:23 7,984.14 7,984.14 7,983.84 7,983.84 28.6K
16:24 7,983.67 7,986.13 7,983.67 7,986.13 229.6K
16:25 7,987.23 7,988.08 7,986.98 7,986.98 238.9K
16:26 7,984.57 7,984.57 7,981.13 7,981.13 646.4K
16:27 7,979.88 7,982.54 7,979.88 7,981.27 298.7K
16:28 7,981.27 7,982.75 7,981.27 7,981.63 201.8K
16:29 7,982.11 7,983.20 7,982.11 7,982.90 201.1K
16:30 7,983.68 7,983.68 7,983.68 7,983.68 21.4K
16:31 7,983.68 7,983.68 7,983.68 7,983.68 0.0K
16:32 7,983.68 7,983.68 7,983.68 7,983.68 0.0K
16:33 7,983.68 7,983.68 7,983.68 7,983.68 0.0K
16:34 7,983.68 7,983.68 7,983.68 7,983.68 0.0K
16:35 7,983.68 7,983.68 7,980.23 7,980.23 20,637.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available