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 3,807.76 3,807.76 3,807.76 3,807.76 452,400.8K
09:29 3,807.76 3,807.76 3,807.76 3,807.76 0.0K
09:30 3,807.76 3,808.40 3,801.43 3,801.43 1,525,227.6K
09:31 3,801.17 3,801.17 3,797.28 3,800.44 1,149,061.5K
09:32 3,800.68 3,804.57 3,799.24 3,804.11 1,101,161.3K
09:33 3,804.13 3,804.13 3,800.25 3,801.58 940,610.4K
09:34 3,801.06 3,801.84 3,798.84 3,798.84 819,318.1K
09:35 3,798.72 3,798.72 3,796.67 3,796.67 821,111.7K
09:36 3,796.75 3,798.81 3,795.88 3,798.65 749,891.6K
09:37 3,797.47 3,797.47 3,795.81 3,796.38 678,643.7K
09:38 3,796.09 3,796.09 3,791.43 3,791.43 768,769.1K
09:39 3,791.18 3,792.34 3,790.85 3,792.04 707,667.2K
09:40 3,792.37 3,796.46 3,792.37 3,796.46 827,162.3K
09:41 3,796.70 3,796.85 3,794.95 3,794.95 659,851.4K
09:42 3,794.84 3,794.84 3,791.95 3,792.13 537,931.7K
09:43 3,792.01 3,792.70 3,789.29 3,790.16 579,307.9K
09:44 3,789.93 3,789.93 3,785.95 3,789.70 595,391.2K
09:45 3,790.21 3,791.45 3,788.82 3,788.82 476,055.3K
09:46 3,789.25 3,791.90 3,789.25 3,790.65 536,605.9K
09:47 3,790.65 3,790.65 3,788.33 3,788.93 395,674.5K
09:48 3,788.77 3,788.77 3,787.14 3,787.14 379,471.8K
09:49 3,786.01 3,786.01 3,783.57 3,785.81 548,715.4K
09:50 3,785.53 3,785.53 3,780.58 3,780.58 485,666.5K
09:51 3,781.05 3,782.50 3,780.13 3,782.21 471,951.3K
09:52 3,782.15 3,783.14 3,781.34 3,782.69 465,565.8K
09:53 3,783.54 3,784.67 3,783.23 3,784.14 441,366.9K
09:54 3,784.27 3,784.27 3,779.42 3,779.42 415,568.4K
09:55 3,779.27 3,783.19 3,779.27 3,783.19 415,727.4K
09:56 3,783.88 3,788.17 3,783.45 3,788.17 484,207.7K
09:57 3,787.48 3,787.48 3,783.17 3,784.03 420,897.2K
09:58 3,783.82 3,784.52 3,781.61 3,781.65 335,788.5K
09:59 3,781.63 3,782.48 3,779.64 3,779.82 335,733.2K
10:00 3,779.25 3,779.88 3,776.99 3,777.22 454,868.4K
10:01 3,776.29 3,776.52 3,775.03 3,776.38 450,267.9K
10:02 3,777.37 3,780.38 3,776.85 3,780.38 427,540.4K
10:03 3,780.24 3,780.24 3,776.83 3,778.86 331,027.8K
10:04 3,778.32 3,780.43 3,778.26 3,778.71 298,633.6K
10:05 3,778.63 3,778.63 3,774.78 3,776.41 359,700.9K
10:06 3,776.03 3,776.03 3,774.34 3,774.43 307,904.8K
10:07 3,775.05 3,775.92 3,770.64 3,770.92 371,971.1K
10:08 3,771.16 3,772.24 3,770.62 3,770.98 332,047.3K
10:09 3,770.77 3,770.77 3,765.39 3,766.36 429,193.9K
10:10 3,766.04 3,766.35 3,761.34 3,762.76 504,422.1K
10:11 3,762.36 3,768.64 3,762.36 3,768.64 432,625.0K
10:12 3,768.97 3,772.84 3,768.95 3,772.84 330,450.9K
10:13 3,772.78 3,772.78 3,770.23 3,771.97 272,432.8K
10:14 3,771.84 3,771.84 3,769.74 3,770.11 226,522.7K
10:15 3,769.98 3,774.22 3,769.36 3,773.50 245,507.7K
10:16 3,773.30 3,776.74 3,773.19 3,776.74 273,896.7K
10:17 3,776.85 3,776.85 3,774.23 3,776.48 265,613.5K
10:18 3,776.59 3,776.59 3,774.97 3,775.52 244,702.0K
10:19 3,775.20 3,775.64 3,774.33 3,775.60 219,298.0K
10:20 3,775.90 3,776.02 3,772.87 3,773.07 248,696.2K
10:21 3,773.25 3,773.73 3,771.14 3,771.14 226,996.0K
10:22 3,771.04 3,772.44 3,770.45 3,771.66 238,951.7K
10:23 3,770.86 3,770.86 3,768.07 3,768.44 235,613.1K
10:24 3,768.11 3,768.69 3,766.88 3,768.28 216,418.8K
10:25 3,767.54 3,772.17 3,767.54 3,771.67 221,744.2K
10:26 3,770.72 3,773.62 3,770.32 3,773.45 232,194.8K
10:27 3,772.05 3,772.52 3,768.10 3,768.45 313,967.9K
10:28 3,768.02 3,768.02 3,766.49 3,766.49 229,953.8K
10:29 3,766.45 3,768.94 3,766.45 3,767.59 241,003.2K
10:30 3,767.69 3,767.69 3,765.75 3,766.26 269,700.9K
10:31 3,766.53 3,767.24 3,764.97 3,765.34 251,260.4K
10:32 3,765.18 3,768.51 3,765.18 3,767.79 244,208.1K
10:33 3,767.39 3,767.63 3,765.87 3,766.69 217,963.0K
10:34 3,766.55 3,766.55 3,761.47 3,761.47 282,319.4K
10:35 3,761.32 3,761.72 3,758.88 3,759.38 317,714.1K
10:36 3,760.48 3,760.48 3,757.27 3,757.68 299,852.5K
10:37 3,757.71 3,759.14 3,756.40 3,756.40 283,032.7K
10:38 3,755.67 3,755.94 3,752.30 3,752.30 321,617.2K
10:39 3,752.64 3,753.68 3,750.64 3,750.97 311,737.8K
10:40 3,751.29 3,756.14 3,750.93 3,756.14 321,136.4K
10:41 3,755.97 3,758.11 3,755.18 3,757.95 217,493.8K
10:42 3,757.97 3,757.97 3,754.87 3,755.50 223,409.1K
10:43 3,755.50 3,757.46 3,755.50 3,756.58 160,881.2K
10:44 3,756.49 3,756.82 3,753.76 3,754.06 183,110.3K
10:45 3,754.28 3,755.87 3,753.57 3,753.60 180,668.9K
10:46 3,753.69 3,754.75 3,753.43 3,753.78 156,742.4K
10:47 3,753.68 3,753.68 3,751.33 3,751.33 177,660.4K
10:48 3,751.59 3,751.59 3,749.51 3,749.51 193,679.0K
10:49 3,749.00 3,749.00 3,744.95 3,745.31 287,445.8K
10:50 3,745.32 3,745.32 3,741.74 3,742.72 355,087.4K
10:51 3,742.23 3,742.92 3,741.05 3,742.19 349,696.5K
10:52 3,742.15 3,742.15 3,735.64 3,735.64 463,335.2K
10:53 3,735.51 3,744.19 3,735.51 3,744.19 484,011.7K
10:54 3,744.16 3,744.79 3,743.17 3,743.43 246,464.1K
10:55 3,743.51 3,749.86 3,743.14 3,749.86 248,329.3K
10:56 3,749.99 3,750.30 3,748.23 3,748.62 206,263.2K
10:57 3,748.82 3,751.82 3,748.82 3,750.80 162,857.3K
10:58 3,751.32 3,751.56 3,749.22 3,749.76 160,960.8K
10:59 3,749.59 3,750.82 3,749.43 3,750.57 134,091.4K
11:00 3,750.94 3,756.95 3,750.94 3,756.95 207,298.6K
11:01 3,756.79 3,759.59 3,755.07 3,759.37 272,260.6K
11:02 3,759.42 3,760.16 3,758.54 3,759.58 178,683.3K
11:03 3,759.28 3,760.97 3,759.24 3,759.24 142,512.4K
11:04 3,759.10 3,760.09 3,758.49 3,758.49 163,886.8K
11:05 3,758.50 3,758.50 3,754.84 3,756.20 188,555.0K
11:06 3,755.82 3,756.17 3,754.02 3,756.17 128,049.5K
11:07 3,755.91 3,755.91 3,751.71 3,751.71 132,556.2K
11:08 3,751.39 3,753.65 3,750.81 3,753.65 156,354.9K
11:09 3,753.76 3,754.90 3,752.48 3,754.90 150,364.6K
11:10 3,755.55 3,758.15 3,755.55 3,755.90 199,187.9K
11:11 3,755.08 3,755.08 3,751.62 3,751.62 173,562.9K
11:12 3,750.37 3,750.37 3,748.56 3,748.71 160,879.0K
11:13 3,748.53 3,748.99 3,748.07 3,748.31 126,253.0K
11:14 3,747.93 3,748.21 3,746.75 3,746.90 131,645.4K
11:15 3,746.57 3,748.17 3,746.40 3,746.64 144,647.8K
11:16 3,746.40 3,746.40 3,743.01 3,743.48 213,668.7K
11:17 3,743.74 3,743.74 3,741.42 3,741.98 152,102.5K
11:18 3,741.58 3,746.74 3,741.58 3,746.74 155,631.8K
11:19 3,747.38 3,749.06 3,747.35 3,747.63 133,308.0K
11:20 3,747.39 3,749.30 3,746.69 3,747.85 140,660.5K
11:21 3,747.70 3,748.36 3,746.08 3,746.98 137,156.8K
11:22 3,747.15 3,747.94 3,746.65 3,747.69 106,178.5K
11:23 3,747.47 3,747.47 3,742.19 3,742.19 216,575.4K
11:24 3,742.01 3,742.32 3,739.56 3,739.78 162,424.7K
11:25 3,740.15 3,740.50 3,739.66 3,739.66 150,463.6K
11:26 3,739.80 3,739.80 3,735.07 3,736.57 266,598.4K
11:27 3,736.03 3,736.39 3,733.92 3,734.04 174,082.5K
11:28 3,734.08 3,734.98 3,733.34 3,734.98 149,636.4K
11:29 3,734.90 3,738.34 3,734.90 3,738.34 161,399.3K
11:30 3,738.15 3,738.32 3,738.15 3,738.32 6,855.8K
11:31 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:32 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:33 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:34 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:35 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:36 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:37 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:38 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:39 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:40 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:41 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:42 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:43 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:44 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:45 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:46 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:47 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:48 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:49 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:50 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:51 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:52 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:53 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:54 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:55 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:56 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:57 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:58 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
11:59 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:00 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:01 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:02 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:03 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:04 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:05 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:06 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:07 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:08 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:09 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:10 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:11 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:12 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:13 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:14 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:15 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:16 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:17 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:18 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:19 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:20 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:21 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:22 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:23 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:24 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:25 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:26 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:27 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:28 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:29 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:30 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:31 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:32 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:33 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:34 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:35 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:36 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:37 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:38 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:39 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:40 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:41 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:42 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:43 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:44 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:45 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:46 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:47 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:48 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:49 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:50 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:51 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:52 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:53 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:54 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:55 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:56 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:57 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:58 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
12:59 3,738.32 3,738.32 3,738.32 3,738.32 0.0K
13:00 3,738.32 3,746.25 3,738.32 3,746.25 484,632.2K
13:01 3,746.87 3,751.55 3,746.87 3,751.55 244,375.5K
13:02 3,751.76 3,751.76 3,748.69 3,748.73 212,318.4K
13:03 3,749.76 3,749.76 3,745.69 3,745.77 262,635.3K
13:04 3,746.07 3,746.48 3,744.08 3,744.08 176,823.1K
13:05 3,743.07 3,744.03 3,742.13 3,743.27 243,524.2K
13:06 3,743.36 3,750.02 3,743.36 3,750.02 275,409.2K
13:07 3,749.95 3,756.82 3,749.95 3,756.82 299,642.9K
13:08 3,757.00 3,759.87 3,756.77 3,759.87 263,741.0K
13:09 3,760.12 3,763.77 3,758.35 3,762.73 355,194.2K
13:10 3,762.17 3,764.16 3,762.17 3,763.04 241,025.7K
13:11 3,763.28 3,764.41 3,761.56 3,764.41 230,976.1K
13:12 3,764.50 3,770.10 3,764.50 3,769.93 283,149.8K
13:13 3,770.37 3,771.86 3,769.94 3,770.11 317,825.6K
13:14 3,769.97 3,771.75 3,769.87 3,771.01 258,773.4K
13:15 3,770.21 3,770.21 3,766.75 3,766.75 227,673.4K
13:16 3,766.85 3,770.20 3,766.85 3,768.86 210,099.4K
13:17 3,767.59 3,767.90 3,765.64 3,765.91 205,091.8K
13:18 3,765.70 3,766.92 3,764.15 3,764.15 189,719.5K
13:19 3,763.61 3,763.61 3,761.31 3,761.60 215,161.7K
13:20 3,761.74 3,761.74 3,760.01 3,761.37 157,122.9K
13:21 3,761.04 3,761.52 3,758.67 3,759.53 190,256.2K
13:22 3,759.47 3,759.51 3,757.28 3,757.28 173,034.2K
13:23 3,757.38 3,757.74 3,756.48 3,757.05 153,037.9K
13:24 3,757.05 3,757.38 3,756.21 3,756.33 151,501.6K
13:25 3,756.58 3,758.02 3,756.46 3,758.02 164,110.4K
13:26 3,758.21 3,760.90 3,758.21 3,760.29 167,094.5K
13:27 3,760.78 3,764.43 3,760.78 3,763.21 186,326.3K
13:28 3,763.28 3,763.38 3,759.69 3,759.69 208,498.2K
13:29 3,758.54 3,759.23 3,757.88 3,758.53 190,156.1K
13:30 3,758.58 3,758.71 3,756.22 3,757.07 190,299.8K
13:31 3,757.36 3,757.36 3,753.93 3,754.22 218,388.4K
13:32 3,754.08 3,755.06 3,753.82 3,754.69 182,912.5K
13:33 3,754.52 3,754.95 3,751.05 3,751.92 237,479.8K
13:34 3,752.02 3,754.23 3,751.92 3,753.50 200,293.8K
13:35 3,753.51 3,754.44 3,753.28 3,753.78 152,235.0K
13:36 3,753.23 3,753.38 3,750.69 3,750.69 209,970.1K
13:37 3,750.86 3,751.20 3,749.81 3,750.37 158,379.8K
13:38 3,750.37 3,752.14 3,749.57 3,751.88 170,839.1K
13:39 3,751.75 3,752.70 3,750.78 3,752.19 166,517.3K
13:40 3,751.68 3,751.87 3,750.16 3,750.19 170,295.6K
13:41 3,749.87 3,749.87 3,748.56 3,749.67 191,501.3K
13:42 3,749.44 3,750.33 3,747.57 3,748.20 190,580.6K
13:43 3,748.29 3,748.29 3,746.99 3,748.24 162,980.3K
13:44 3,748.89 3,751.44 3,747.63 3,751.44 195,645.4K
13:45 3,751.52 3,755.48 3,751.52 3,754.51 301,565.1K
13:46 3,753.90 3,757.98 3,753.90 3,757.98 162,519.4K
13:47 3,757.83 3,758.40 3,756.88 3,758.32 154,122.4K
13:48 3,757.12 3,757.12 3,752.71 3,752.71 241,279.2K
13:49 3,752.79 3,753.38 3,752.63 3,752.97 139,324.3K
13:50 3,753.06 3,756.07 3,753.06 3,756.07 148,210.9K
13:51 3,756.62 3,760.40 3,756.44 3,759.47 176,841.6K
13:52 3,759.61 3,762.29 3,759.61 3,762.29 133,829.6K
13:53 3,762.29 3,763.34 3,762.08 3,763.31 147,130.5K
13:54 3,763.31 3,766.81 3,763.30 3,766.81 165,715.0K
13:55 3,766.83 3,770.54 3,766.83 3,770.54 198,276.2K
13:56 3,770.32 3,771.56 3,770.11 3,771.21 197,779.1K
13:57 3,771.71 3,772.56 3,769.59 3,769.80 187,407.7K
13:58 3,769.20 3,769.20 3,765.83 3,766.16 202,241.9K
13:59 3,765.84 3,767.06 3,763.34 3,763.34 155,446.8K
14:00 3,763.33 3,763.89 3,759.50 3,759.50 182,150.5K
14:01 3,759.10 3,759.27 3,757.15 3,757.91 188,204.8K
14:02 3,757.36 3,757.54 3,755.00 3,755.32 152,499.0K
14:03 3,755.77 3,756.54 3,753.91 3,754.47 147,223.7K
14:04 3,754.80 3,755.24 3,753.82 3,753.82 129,626.3K
14:05 3,753.82 3,754.11 3,752.06 3,752.68 186,026.6K
14:06 3,752.40 3,752.43 3,750.33 3,750.40 215,213.2K
14:07 3,750.38 3,750.85 3,749.96 3,750.54 181,328.5K
14:08 3,749.95 3,750.79 3,749.87 3,750.36 217,322.5K
14:09 3,750.32 3,751.91 3,750.21 3,751.72 183,129.3K
14:10 3,751.74 3,751.74 3,747.05 3,747.05 363,515.1K
14:11 3,747.04 3,747.04 3,743.55 3,743.55 318,915.1K
14:12 3,742.50 3,742.93 3,740.87 3,740.96 356,535.3K
14:13 3,740.59 3,743.15 3,740.59 3,742.25 267,544.9K
14:14 3,742.47 3,744.52 3,742.30 3,744.52 220,620.3K
14:15 3,744.93 3,744.93 3,741.70 3,741.97 257,874.0K
14:16 3,741.70 3,742.98 3,741.60 3,742.72 227,448.4K
14:17 3,742.93 3,745.92 3,742.06 3,745.92 239,441.4K
14:18 3,745.80 3,745.80 3,744.17 3,745.41 187,478.8K
14:19 3,745.22 3,746.25 3,744.87 3,745.98 181,410.4K
14:20 3,746.13 3,747.93 3,745.76 3,747.93 183,889.9K
14:21 3,747.73 3,747.82 3,741.90 3,742.10 371,104.3K
14:22 3,742.03 3,742.10 3,739.50 3,739.77 291,092.7K
14:23 3,739.75 3,742.73 3,739.75 3,741.97 291,864.4K
14:24 3,741.59 3,741.59 3,739.80 3,740.75 236,874.7K
14:25 3,740.52 3,742.03 3,740.52 3,742.01 252,219.2K
14:26 3,741.71 3,741.71 3,740.39 3,740.89 264,201.3K
14:27 3,740.75 3,740.75 3,737.78 3,737.78 311,994.8K
14:28 3,737.77 3,748.76 3,737.56 3,748.76 452,500.6K
14:29 3,748.80 3,752.27 3,748.80 3,750.86 295,054.4K
14:30 3,749.23 3,749.23 3,745.10 3,745.60 253,569.8K
14:31 3,745.35 3,745.35 3,742.44 3,742.74 247,358.4K
14:32 3,743.25 3,743.25 3,741.08 3,742.35 244,037.6K
14:33 3,742.36 3,742.36 3,738.41 3,738.41 364,981.7K
14:34 3,737.20 3,737.20 3,734.01 3,735.01 601,829.7K
14:35 3,735.36 3,735.83 3,733.97 3,734.66 424,343.1K
14:36 3,734.36 3,734.91 3,733.55 3,734.33 387,077.9K
14:37 3,734.41 3,734.41 3,733.20 3,733.51 365,830.2K
14:38 3,733.43 3,739.91 3,732.84 3,739.91 488,947.7K
14:39 3,740.16 3,747.60 3,740.16 3,747.60 396,458.2K
14:40 3,748.09 3,752.40 3,747.86 3,752.40 376,700.8K
14:41 3,752.77 3,757.91 3,752.77 3,757.91 307,720.4K
14:42 3,757.51 3,762.60 3,757.51 3,762.60 293,410.7K
14:43 3,762.69 3,767.49 3,762.69 3,767.49 298,249.4K
14:44 3,767.66 3,771.68 3,767.66 3,771.56 331,464.1K
14:45 3,771.60 3,771.76 3,765.66 3,766.10 365,082.3K
14:46 3,765.63 3,765.80 3,763.82 3,765.80 312,382.7K
14:47 3,766.15 3,772.98 3,765.80 3,772.49 329,947.4K
14:48 3,772.32 3,772.57 3,770.89 3,771.66 272,064.7K
14:49 3,771.58 3,773.11 3,770.92 3,772.80 268,088.7K
14:50 3,772.96 3,773.39 3,771.93 3,773.30 308,437.6K
14:51 3,772.76 3,773.13 3,771.69 3,772.09 327,493.1K
14:52 3,771.19 3,771.55 3,769.83 3,769.83 263,775.9K
14:53 3,769.72 3,769.72 3,765.54 3,765.54 303,130.2K
14:54 3,765.63 3,766.56 3,765.06 3,765.06 299,808.2K
14:55 3,765.10 3,767.22 3,765.00 3,765.81 346,911.6K
14:56 3,765.74 3,765.97 3,765.18 3,765.57 373,134.3K
14:57 3,765.92 3,766.23 3,765.92 3,766.11 42,941.3K
14:58 3,766.11 3,766.11 3,766.11 3,766.11 0.0K
14:59 3,766.11 3,766.62 3,765.88 3,765.88 621,530.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available