Shanghai

SSEC
🏛️ china →
3,862.53
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,865.29 3,865.29 3,865.29 3,865.29 508,543.2K
09:29 3,865.29 3,865.29 3,865.29 3,865.29 0.0K
09:30 3,865.29 3,868.39 3,865.24 3,867.11 1,554,092.8K
09:31 3,866.71 3,866.71 3,860.78 3,862.34 1,057,612.5K
09:32 3,862.74 3,865.95 3,862.74 3,865.57 936,206.3K
09:33 3,865.37 3,865.53 3,862.05 3,862.36 920,513.1K
09:34 3,862.41 3,862.63 3,859.07 3,859.71 722,693.7K
09:35 3,860.55 3,861.08 3,857.95 3,858.30 748,494.0K
09:36 3,858.84 3,859.79 3,857.63 3,857.63 660,196.8K
09:37 3,857.49 3,857.70 3,852.80 3,852.80 634,256.3K
09:38 3,853.55 3,853.55 3,849.78 3,851.36 647,182.0K
09:39 3,851.24 3,854.79 3,850.90 3,854.79 588,428.0K
09:40 3,854.73 3,857.31 3,854.31 3,857.15 548,182.0K
09:41 3,857.03 3,861.45 3,857.03 3,860.98 545,790.1K
09:42 3,860.43 3,862.16 3,860.26 3,860.26 438,678.0K
09:43 3,860.28 3,861.25 3,859.16 3,859.25 407,456.5K
09:44 3,859.45 3,860.08 3,858.64 3,858.88 398,391.7K
09:45 3,858.71 3,858.99 3,856.63 3,858.99 419,704.2K
09:46 3,859.27 3,860.74 3,857.77 3,857.77 477,082.8K
09:47 3,856.45 3,857.13 3,854.47 3,856.23 486,118.9K
09:48 3,855.12 3,855.67 3,853.89 3,855.01 482,235.5K
09:49 3,854.80 3,855.41 3,851.28 3,852.91 478,896.5K
09:50 3,852.86 3,852.86 3,849.46 3,852.00 435,828.5K
09:51 3,852.03 3,852.72 3,851.04 3,851.67 316,198.7K
09:52 3,851.87 3,852.18 3,848.75 3,850.28 355,066.4K
09:53 3,850.20 3,852.94 3,850.19 3,851.01 332,912.0K
09:54 3,850.70 3,850.70 3,846.73 3,847.62 495,595.7K
09:55 3,847.58 3,847.97 3,846.17 3,846.77 344,106.9K
09:56 3,846.96 3,847.61 3,845.42 3,847.36 309,884.2K
09:57 3,847.95 3,848.65 3,847.07 3,847.07 329,011.4K
09:58 3,846.82 3,847.15 3,841.66 3,841.99 360,225.3K
09:59 3,842.23 3,843.48 3,842.14 3,843.03 318,790.2K
10:00 3,842.79 3,845.53 3,842.64 3,844.64 308,728.7K
10:01 3,844.72 3,844.72 3,839.53 3,839.53 348,577.6K
10:02 3,839.66 3,839.66 3,836.71 3,837.43 363,244.9K
10:03 3,837.34 3,837.34 3,835.04 3,836.27 316,071.3K
10:04 3,836.07 3,838.02 3,836.07 3,836.43 295,916.9K
10:05 3,836.83 3,837.65 3,835.84 3,837.65 249,849.9K
10:06 3,837.50 3,837.50 3,834.31 3,834.31 274,193.3K
10:07 3,834.38 3,834.66 3,833.34 3,833.61 254,456.7K
10:08 3,833.23 3,834.67 3,832.85 3,834.56 245,992.1K
10:09 3,834.38 3,834.65 3,833.29 3,834.19 251,736.8K
10:10 3,834.19 3,836.33 3,833.29 3,836.33 330,632.9K
10:11 3,836.29 3,837.35 3,834.97 3,836.04 293,989.7K
10:12 3,836.28 3,839.86 3,836.23 3,839.56 247,058.8K
10:13 3,838.60 3,838.60 3,834.77 3,836.17 286,615.6K
10:14 3,836.15 3,836.15 3,830.44 3,830.44 306,949.7K
10:15 3,830.67 3,831.78 3,830.32 3,831.23 243,376.8K
10:16 3,831.05 3,834.57 3,831.05 3,833.61 225,397.5K
10:17 3,833.70 3,836.90 3,831.84 3,836.90 213,333.2K
10:18 3,837.30 3,837.30 3,834.56 3,834.66 212,209.3K
10:19 3,834.52 3,836.35 3,834.52 3,835.99 181,502.6K
10:20 3,836.47 3,838.14 3,835.95 3,838.14 190,916.8K
10:21 3,837.98 3,840.47 3,837.49 3,839.99 203,766.0K
10:22 3,840.10 3,841.95 3,839.33 3,841.12 241,764.6K
10:23 3,841.19 3,841.61 3,839.85 3,839.85 210,007.6K
10:24 3,839.82 3,840.66 3,838.47 3,840.50 200,478.4K
10:25 3,839.86 3,839.86 3,835.79 3,835.79 264,769.0K
10:26 3,835.72 3,835.72 3,833.75 3,834.77 300,811.0K
10:27 3,834.95 3,834.95 3,830.89 3,831.35 318,449.0K
10:28 3,831.45 3,832.42 3,830.94 3,831.71 243,481.4K
10:29 3,831.88 3,834.97 3,831.88 3,833.12 237,891.6K
10:30 3,832.74 3,834.30 3,831.83 3,833.88 204,465.4K
10:31 3,833.69 3,833.88 3,827.43 3,827.43 352,669.2K
10:32 3,827.60 3,827.60 3,819.16 3,819.16 593,157.7K
10:33 3,818.87 3,819.87 3,815.76 3,815.82 526,811.0K
10:34 3,815.87 3,817.42 3,814.91 3,815.22 441,896.4K
10:35 3,814.81 3,818.34 3,814.72 3,818.34 379,856.9K
10:36 3,818.26 3,821.47 3,818.26 3,821.47 289,707.3K
10:37 3,821.86 3,827.17 3,821.49 3,827.17 272,237.4K
10:38 3,827.48 3,830.57 3,827.23 3,830.57 222,879.7K
10:39 3,830.37 3,833.94 3,830.37 3,833.94 224,206.7K
10:40 3,834.21 3,834.21 3,831.91 3,832.29 202,703.6K
10:41 3,832.55 3,839.84 3,832.55 3,839.34 231,475.4K
10:42 3,839.55 3,843.30 3,839.27 3,842.58 248,148.1K
10:43 3,842.82 3,843.99 3,841.81 3,843.35 267,601.3K
10:44 3,843.45 3,846.87 3,842.80 3,846.69 278,183.9K
10:45 3,846.52 3,848.41 3,846.00 3,848.41 251,872.9K
10:46 3,847.67 3,848.40 3,846.34 3,847.80 225,491.1K
10:47 3,848.04 3,848.62 3,847.04 3,848.33 198,244.8K
10:48 3,848.34 3,850.86 3,847.24 3,850.86 195,929.5K
10:49 3,850.85 3,850.85 3,849.17 3,850.38 230,397.6K
10:50 3,850.15 3,850.15 3,848.30 3,848.41 213,479.0K
10:51 3,848.70 3,851.18 3,848.70 3,849.58 213,160.3K
10:52 3,850.03 3,850.21 3,848.65 3,849.91 199,342.5K
10:53 3,849.70 3,850.18 3,848.76 3,849.61 183,319.4K
10:54 3,849.85 3,849.85 3,845.12 3,845.58 230,680.1K
10:55 3,845.14 3,845.14 3,841.42 3,841.87 254,263.5K
10:56 3,841.79 3,841.79 3,839.83 3,839.95 192,018.5K
10:57 3,840.24 3,842.28 3,840.08 3,840.97 212,418.5K
10:58 3,840.62 3,843.86 3,839.81 3,843.86 190,332.1K
10:59 3,843.65 3,843.86 3,841.12 3,841.26 164,925.2K
11:00 3,841.46 3,841.72 3,839.97 3,840.31 197,041.4K
11:01 3,840.08 3,841.34 3,840.05 3,840.89 172,911.9K
11:02 3,840.86 3,841.59 3,839.64 3,839.64 191,754.3K
11:03 3,839.15 3,841.13 3,838.03 3,838.03 235,039.4K
11:04 3,837.95 3,837.95 3,834.30 3,835.50 248,145.6K
11:05 3,835.46 3,835.83 3,834.06 3,834.51 176,723.2K
11:06 3,834.26 3,836.50 3,833.46 3,836.37 183,610.2K
11:07 3,836.86 3,838.22 3,836.22 3,836.22 188,938.4K
11:08 3,835.57 3,836.41 3,834.49 3,835.54 190,241.3K
11:09 3,835.55 3,835.55 3,834.27 3,834.56 156,036.3K
11:10 3,834.63 3,834.63 3,832.11 3,832.21 181,813.0K
11:11 3,831.30 3,831.80 3,830.46 3,831.80 186,045.7K
11:12 3,831.34 3,831.34 3,828.97 3,829.18 184,848.3K
11:13 3,829.23 3,829.48 3,828.50 3,829.44 156,582.5K
11:14 3,829.73 3,831.69 3,828.83 3,831.69 155,873.8K
11:15 3,831.26 3,833.57 3,830.03 3,833.35 171,786.1K
11:16 3,833.43 3,833.43 3,828.48 3,830.09 214,011.9K
11:17 3,830.41 3,831.23 3,829.86 3,829.98 143,331.2K
11:18 3,830.28 3,831.46 3,829.98 3,831.40 147,072.9K
11:19 3,831.39 3,834.44 3,831.39 3,832.92 214,537.5K
11:20 3,832.84 3,833.10 3,830.34 3,833.10 262,221.0K
11:21 3,832.54 3,832.63 3,830.60 3,830.60 188,716.0K
11:22 3,831.00 3,831.12 3,828.75 3,829.20 169,695.7K
11:23 3,828.99 3,830.71 3,828.99 3,830.71 153,462.1K
11:24 3,830.38 3,830.38 3,828.34 3,829.33 172,192.0K
11:25 3,829.20 3,830.69 3,826.82 3,826.82 179,984.5K
11:26 3,826.72 3,827.69 3,826.31 3,827.19 142,656.3K
11:27 3,827.27 3,827.27 3,823.80 3,823.80 174,189.5K
11:28 3,823.62 3,823.81 3,819.42 3,819.77 250,296.2K
11:29 3,819.96 3,821.10 3,819.62 3,820.24 165,108.4K
11:30 3,820.75 3,820.98 3,820.75 3,820.98 10,482.3K
11:31 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:32 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:33 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:34 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:35 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:36 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:37 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:38 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:39 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:40 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:41 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:42 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:43 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:44 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:45 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:46 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:47 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:48 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:49 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:50 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:51 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:52 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:53 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:54 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:55 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:56 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:57 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:58 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
11:59 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:00 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:01 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:02 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:03 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:04 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:05 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:06 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:07 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:08 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:09 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:10 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:11 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:12 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:13 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:14 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:15 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:16 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:17 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:18 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:19 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:20 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:21 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:22 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:23 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:24 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:25 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:26 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:27 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:28 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:29 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:30 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:31 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:32 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:33 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:34 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:35 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:36 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:37 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:38 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:39 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:40 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:41 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:42 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:43 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:44 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:45 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:46 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:47 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:48 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:49 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:50 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:51 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:52 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:53 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:54 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:55 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:56 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:57 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:58 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
12:59 3,820.98 3,820.98 3,820.98 3,820.98 0.0K
13:00 3,820.98 3,823.16 3,819.84 3,823.09 434,941.5K
13:01 3,823.75 3,825.69 3,823.13 3,825.30 173,255.1K
13:02 3,824.39 3,828.26 3,824.39 3,828.26 154,990.5K
13:03 3,829.09 3,829.15 3,823.13 3,823.13 234,767.8K
13:04 3,822.93 3,823.23 3,820.74 3,822.34 228,071.7K
13:05 3,822.14 3,822.34 3,816.53 3,816.65 266,167.8K
13:06 3,816.21 3,817.86 3,816.21 3,817.12 197,304.3K
13:07 3,816.92 3,822.88 3,816.92 3,822.70 205,672.1K
13:08 3,822.51 3,824.77 3,822.51 3,823.26 167,527.6K
13:09 3,822.89 3,824.27 3,821.66 3,824.17 156,884.4K
13:10 3,824.18 3,824.18 3,822.61 3,823.24 138,522.9K
13:11 3,823.30 3,823.96 3,822.34 3,823.43 128,240.3K
13:12 3,823.25 3,823.25 3,820.74 3,820.74 177,457.6K
13:13 3,821.38 3,822.79 3,821.38 3,822.48 131,166.2K
13:14 3,822.80 3,826.69 3,822.80 3,826.53 174,617.0K
13:15 3,826.64 3,828.57 3,826.30 3,827.09 191,013.4K
13:16 3,827.21 3,828.12 3,825.66 3,827.69 181,056.1K
13:17 3,827.75 3,827.75 3,824.06 3,824.29 190,537.0K
13:18 3,824.08 3,824.75 3,823.63 3,823.63 160,527.6K
13:19 3,823.74 3,823.74 3,821.94 3,822.22 201,215.9K
13:20 3,822.39 3,823.40 3,822.17 3,822.17 173,333.7K
13:21 3,822.31 3,824.20 3,822.31 3,823.20 156,513.9K
13:22 3,823.53 3,823.80 3,822.40 3,823.19 156,005.2K
13:23 3,823.42 3,824.18 3,822.88 3,823.99 155,525.3K
13:24 3,823.89 3,826.60 3,823.89 3,826.44 157,374.7K
13:25 3,826.49 3,826.62 3,823.31 3,823.32 178,498.3K
13:26 3,823.09 3,823.15 3,818.38 3,818.38 242,906.9K
13:27 3,818.60 3,819.40 3,817.47 3,819.40 230,921.5K
13:28 3,819.98 3,822.83 3,819.98 3,822.83 199,213.0K
13:29 3,822.54 3,822.79 3,821.39 3,821.87 143,524.4K
13:30 3,822.09 3,822.53 3,820.86 3,821.09 143,576.0K
13:31 3,820.64 3,820.86 3,816.96 3,817.05 204,615.5K
13:32 3,816.63 3,816.99 3,815.80 3,816.94 184,184.1K
13:33 3,817.44 3,818.38 3,816.59 3,816.74 158,041.6K
13:34 3,816.20 3,816.56 3,813.16 3,813.39 206,200.4K
13:35 3,812.88 3,814.80 3,812.25 3,814.03 276,841.0K
13:36 3,813.85 3,814.02 3,812.45 3,812.45 188,539.7K
13:37 3,812.16 3,812.41 3,809.56 3,809.62 240,116.4K
13:38 3,809.70 3,811.87 3,809.70 3,810.89 218,964.6K
13:39 3,811.01 3,811.01 3,808.27 3,808.27 206,624.4K
13:40 3,808.62 3,809.41 3,807.81 3,807.94 224,599.7K
13:41 3,808.18 3,811.44 3,807.79 3,811.44 228,307.0K
13:42 3,812.50 3,819.45 3,812.50 3,819.45 317,933.9K
13:43 3,819.33 3,820.55 3,817.48 3,817.48 186,005.2K
13:44 3,817.86 3,817.86 3,814.77 3,814.77 157,421.1K
13:45 3,814.83 3,814.83 3,808.91 3,808.97 238,712.9K
13:46 3,808.39 3,809.24 3,805.68 3,806.11 288,639.8K
13:47 3,805.79 3,805.79 3,803.48 3,803.48 285,601.6K
13:48 3,803.72 3,804.65 3,802.69 3,802.77 232,164.4K
13:49 3,802.23 3,803.82 3,801.16 3,803.75 243,972.6K
13:50 3,803.41 3,806.92 3,803.41 3,806.92 212,059.5K
13:51 3,807.70 3,808.03 3,805.97 3,806.76 167,603.2K
13:52 3,806.81 3,808.01 3,805.31 3,807.64 159,202.2K
13:53 3,807.90 3,810.00 3,807.46 3,810.00 147,105.1K
13:54 3,810.13 3,813.36 3,810.00 3,813.36 193,119.9K
13:55 3,813.23 3,813.23 3,811.72 3,812.04 156,098.4K
13:56 3,811.77 3,812.16 3,807.48 3,807.48 189,358.0K
13:57 3,807.35 3,809.66 3,807.25 3,809.44 134,498.9K
13:58 3,809.36 3,813.90 3,809.36 3,813.90 144,208.1K
13:59 3,813.79 3,814.66 3,812.47 3,814.20 130,934.9K
14:00 3,814.13 3,814.13 3,812.23 3,812.23 144,550.0K
14:01 3,810.82 3,810.85 3,809.81 3,810.06 164,882.7K
14:02 3,810.30 3,812.60 3,810.24 3,810.94 135,736.3K
14:03 3,810.64 3,816.63 3,810.64 3,816.63 179,769.9K
14:04 3,817.54 3,818.80 3,817.33 3,818.80 163,211.9K
14:05 3,819.21 3,820.71 3,819.21 3,820.58 182,803.3K
14:06 3,820.93 3,822.33 3,820.14 3,820.71 187,630.0K
14:07 3,820.13 3,821.19 3,818.77 3,820.97 161,526.3K
14:08 3,821.25 3,822.73 3,820.75 3,822.70 114,109.8K
14:09 3,823.13 3,825.08 3,822.98 3,824.58 161,624.9K
14:10 3,824.38 3,824.71 3,821.75 3,821.75 184,722.3K
14:11 3,821.19 3,824.15 3,819.74 3,824.15 171,729.3K
14:12 3,824.36 3,827.51 3,824.36 3,827.51 152,046.0K
14:13 3,827.91 3,828.47 3,826.36 3,826.93 175,435.6K
14:14 3,826.95 3,828.18 3,826.73 3,828.04 139,700.3K
14:15 3,828.60 3,828.60 3,822.70 3,822.70 223,524.0K
14:16 3,823.07 3,823.07 3,819.54 3,819.73 198,746.2K
14:17 3,819.95 3,824.31 3,819.86 3,822.61 174,583.0K
14:18 3,821.96 3,821.96 3,819.03 3,819.05 158,045.1K
14:19 3,818.93 3,818.93 3,815.70 3,816.34 208,089.8K
14:20 3,816.90 3,818.34 3,816.10 3,818.34 147,979.2K
14:21 3,818.63 3,820.64 3,818.63 3,820.21 170,420.2K
14:22 3,820.37 3,821.98 3,820.06 3,820.45 141,294.7K
14:23 3,819.68 3,820.07 3,818.69 3,819.71 132,312.4K
14:24 3,819.78 3,820.12 3,817.65 3,817.74 142,104.1K
14:25 3,817.93 3,817.93 3,815.75 3,816.58 205,295.1K
14:26 3,816.81 3,818.50 3,816.60 3,818.50 160,972.5K
14:27 3,818.46 3,819.37 3,818.41 3,818.76 138,999.1K
14:28 3,818.96 3,818.96 3,817.37 3,817.37 161,568.3K
14:29 3,817.59 3,819.17 3,817.55 3,819.17 146,437.4K
14:30 3,819.74 3,821.98 3,819.74 3,821.98 215,430.6K
14:31 3,822.16 3,823.53 3,820.35 3,823.38 197,365.0K
14:32 3,823.87 3,824.07 3,819.80 3,820.24 184,792.4K
14:33 3,820.35 3,821.98 3,820.35 3,821.98 147,905.7K
14:34 3,821.65 3,823.70 3,821.65 3,823.33 151,764.8K
14:35 3,823.50 3,823.61 3,820.13 3,820.29 178,785.5K
14:36 3,819.88 3,820.39 3,817.34 3,817.34 196,405.6K
14:37 3,817.12 3,817.35 3,815.85 3,816.43 237,948.6K
14:38 3,816.71 3,816.77 3,815.77 3,816.35 222,189.0K
14:39 3,816.41 3,816.41 3,812.26 3,812.26 328,606.8K
14:40 3,812.00 3,812.18 3,810.01 3,810.01 316,175.7K
14:41 3,809.77 3,809.93 3,808.34 3,808.65 328,286.7K
14:42 3,808.62 3,808.62 3,807.03 3,807.03 320,507.7K
14:43 3,806.51 3,806.51 3,804.16 3,804.46 353,583.2K
14:44 3,804.07 3,805.59 3,804.07 3,805.15 345,029.8K
14:45 3,805.41 3,805.41 3,803.20 3,803.20 291,665.0K
14:46 3,803.44 3,803.67 3,802.15 3,802.15 333,807.1K
14:47 3,802.23 3,802.84 3,801.72 3,801.75 335,509.5K
14:48 3,801.47 3,801.64 3,799.66 3,799.89 340,050.8K
14:49 3,799.72 3,799.72 3,795.65 3,795.65 509,350.7K
14:50 3,795.65 3,795.74 3,794.92 3,795.02 490,826.2K
14:51 3,794.88 3,797.27 3,794.88 3,796.73 451,046.8K
14:52 3,797.24 3,798.31 3,797.24 3,798.31 375,534.0K
14:53 3,798.72 3,799.58 3,797.95 3,799.41 365,457.7K
14:54 3,799.19 3,802.08 3,799.19 3,802.08 396,569.1K
14:55 3,802.23 3,807.75 3,802.23 3,807.75 469,440.8K
14:56 3,807.72 3,809.55 3,807.72 3,809.55 514,938.2K
14:57 3,810.09 3,810.09 3,810.07 3,810.07 21,152.1K
14:58 3,810.07 3,810.07 3,810.07 3,810.07 0.0K
14:59 3,810.07 3,813.56 3,810.07 3,813.56 686,104.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available