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 3,830.14 3,830.14 3,830.14 3,830.14 483,134.1K
09:29 3,830.14 3,830.14 3,830.14 3,830.14 0.0K
09:30 3,830.14 3,830.79 3,822.38 3,822.38 1,490,924.0K
09:31 3,821.96 3,827.19 3,821.43 3,827.19 1,260,402.9K
09:32 3,826.94 3,827.40 3,824.13 3,824.80 1,130,724.1K
09:33 3,824.38 3,825.77 3,822.00 3,822.85 1,060,814.8K
09:34 3,822.72 3,822.94 3,820.57 3,820.57 798,966.1K
09:35 3,820.69 3,825.27 3,820.69 3,824.51 820,706.0K
09:36 3,824.78 3,824.82 3,823.34 3,823.35 829,824.7K
09:37 3,822.89 3,822.89 3,817.49 3,821.91 928,404.2K
09:38 3,820.76 3,823.23 3,820.42 3,821.82 736,372.3K
09:39 3,821.78 3,823.55 3,819.52 3,822.93 1,098,904.4K
09:40 3,823.39 3,823.39 3,821.30 3,821.72 655,392.5K
09:41 3,821.28 3,821.28 3,816.58 3,816.58 695,412.2K
09:42 3,816.82 3,820.43 3,816.82 3,819.99 673,288.4K
09:43 3,820.79 3,826.64 3,820.79 3,826.64 612,721.8K
09:44 3,827.17 3,827.74 3,825.03 3,826.27 731,132.9K
09:45 3,826.52 3,827.69 3,825.28 3,827.54 557,598.1K
09:46 3,828.16 3,834.49 3,828.16 3,834.49 658,730.0K
09:47 3,835.19 3,837.18 3,835.19 3,835.50 639,984.9K
09:48 3,835.59 3,835.59 3,830.35 3,831.81 719,869.8K
09:49 3,832.60 3,835.48 3,832.60 3,835.48 509,030.6K
09:50 3,835.21 3,838.61 3,835.21 3,837.02 595,083.5K
09:51 3,836.56 3,836.56 3,832.37 3,833.00 635,086.0K
09:52 3,832.72 3,833.58 3,830.77 3,833.58 631,547.2K
09:53 3,832.89 3,834.04 3,832.89 3,833.29 476,687.5K
09:54 3,832.63 3,834.80 3,832.63 3,833.93 463,118.5K
09:55 3,833.99 3,834.31 3,832.56 3,832.76 484,964.2K
09:56 3,832.58 3,833.67 3,829.54 3,829.81 518,986.4K
09:57 3,829.30 3,829.88 3,828.90 3,829.43 477,140.4K
09:58 3,830.17 3,830.17 3,826.80 3,827.53 421,304.8K
09:59 3,827.50 3,827.84 3,822.14 3,822.14 525,211.8K
10:00 3,822.66 3,822.75 3,821.02 3,821.56 535,136.0K
10:01 3,822.01 3,823.29 3,818.32 3,818.98 625,782.9K
10:02 3,818.74 3,819.04 3,817.43 3,817.85 503,061.5K
10:03 3,817.56 3,822.75 3,817.56 3,822.66 488,503.2K
10:04 3,822.42 3,823.75 3,821.33 3,822.09 330,518.4K
10:05 3,821.97 3,822.58 3,820.23 3,820.45 354,569.3K
10:06 3,820.70 3,823.39 3,820.70 3,823.36 309,011.7K
10:07 3,823.25 3,823.25 3,817.49 3,817.49 402,166.3K
10:08 3,817.71 3,818.07 3,814.83 3,814.83 402,158.2K
10:09 3,814.60 3,815.16 3,811.16 3,811.16 471,010.7K
10:10 3,811.14 3,811.26 3,809.94 3,810.03 433,270.4K
10:11 3,809.95 3,811.81 3,809.95 3,810.29 373,171.8K
10:12 3,810.24 3,810.51 3,805.26 3,805.43 405,893.1K
10:13 3,805.04 3,805.04 3,800.10 3,800.69 668,604.2K
10:14 3,800.83 3,809.39 3,800.83 3,809.39 532,651.1K
10:15 3,809.36 3,810.45 3,809.00 3,809.67 317,722.4K
10:16 3,809.85 3,809.85 3,807.11 3,807.11 309,613.5K
10:17 3,806.46 3,806.71 3,805.56 3,805.91 314,935.5K
10:18 3,805.78 3,805.78 3,802.31 3,802.63 299,421.1K
10:19 3,802.71 3,802.99 3,801.14 3,801.36 312,429.5K
10:20 3,801.26 3,802.93 3,801.26 3,802.22 301,585.9K
10:21 3,802.23 3,806.76 3,802.20 3,806.76 304,807.8K
10:22 3,806.25 3,806.25 3,803.07 3,803.90 288,058.3K
10:23 3,803.85 3,804.02 3,800.96 3,801.60 284,981.0K
10:24 3,801.23 3,801.42 3,797.04 3,797.04 386,062.7K
10:25 3,796.73 3,796.73 3,789.38 3,789.38 613,327.6K
10:26 3,789.97 3,791.73 3,789.47 3,791.00 575,394.6K
10:27 3,790.90 3,790.90 3,785.87 3,785.87 413,002.2K
10:28 3,785.95 3,788.15 3,785.00 3,785.00 459,046.7K
10:29 3,785.13 3,788.76 3,784.75 3,788.76 403,245.2K
10:30 3,788.03 3,788.03 3,785.40 3,785.72 378,727.5K
10:31 3,785.73 3,785.73 3,782.31 3,782.31 364,886.0K
10:32 3,781.93 3,782.58 3,777.75 3,777.82 422,264.2K
10:33 3,777.65 3,780.02 3,777.65 3,777.97 409,085.4K
10:34 3,777.78 3,786.40 3,777.78 3,786.30 442,252.2K
10:35 3,786.45 3,790.49 3,786.45 3,790.49 343,610.3K
10:36 3,790.92 3,796.02 3,790.87 3,794.79 339,592.2K
10:37 3,795.26 3,796.82 3,794.73 3,796.82 297,916.0K
10:38 3,796.94 3,796.94 3,791.71 3,792.90 317,966.3K
10:39 3,792.50 3,793.64 3,791.71 3,792.60 241,718.1K
10:40 3,792.77 3,794.33 3,792.56 3,793.20 199,975.8K
10:41 3,793.28 3,793.28 3,787.05 3,789.41 327,445.1K
10:42 3,789.57 3,793.81 3,788.65 3,793.81 218,168.5K
10:43 3,794.44 3,801.67 3,794.44 3,801.37 254,692.6K
10:44 3,801.88 3,804.68 3,801.88 3,804.68 239,489.5K
10:45 3,803.82 3,803.82 3,801.74 3,803.26 237,129.1K
10:46 3,803.40 3,803.40 3,801.16 3,801.44 190,373.7K
10:47 3,802.06 3,802.09 3,800.11 3,800.80 171,954.6K
10:48 3,801.21 3,805.02 3,801.21 3,803.37 228,573.1K
10:49 3,803.42 3,803.89 3,801.60 3,801.89 219,181.2K
10:50 3,802.43 3,802.58 3,800.09 3,800.15 191,779.8K
10:51 3,800.71 3,801.53 3,800.06 3,801.22 199,609.6K
10:52 3,800.76 3,801.34 3,797.16 3,797.16 224,726.2K
10:53 3,797.08 3,797.45 3,794.64 3,796.30 202,100.0K
10:54 3,796.40 3,799.98 3,796.17 3,799.80 192,818.6K
10:55 3,799.63 3,799.77 3,796.14 3,797.13 180,222.1K
10:56 3,796.98 3,797.07 3,795.48 3,796.69 185,244.2K
10:57 3,796.55 3,796.88 3,795.24 3,796.28 185,413.3K
10:58 3,796.29 3,796.39 3,795.19 3,796.20 168,369.5K
10:59 3,796.27 3,802.16 3,796.27 3,801.03 275,143.6K
11:00 3,801.31 3,801.31 3,797.23 3,798.11 236,008.2K
11:01 3,797.87 3,798.28 3,795.69 3,795.70 251,573.5K
11:02 3,795.71 3,797.14 3,795.16 3,795.56 168,418.6K
11:03 3,795.44 3,797.26 3,795.44 3,796.54 177,938.9K
11:04 3,796.06 3,796.38 3,793.62 3,793.69 171,880.9K
11:05 3,793.89 3,795.76 3,793.38 3,795.21 231,251.8K
11:06 3,794.93 3,795.80 3,794.45 3,795.17 154,750.8K
11:07 3,794.95 3,797.90 3,794.95 3,797.87 150,353.2K
11:08 3,797.39 3,797.39 3,791.62 3,791.62 236,606.7K
11:09 3,791.88 3,791.88 3,789.44 3,790.61 203,763.5K
11:10 3,790.54 3,795.79 3,790.50 3,795.28 238,876.4K
11:11 3,794.89 3,794.89 3,793.19 3,793.19 163,041.8K
11:12 3,792.66 3,793.12 3,790.78 3,791.36 150,632.9K
11:13 3,791.91 3,791.99 3,790.37 3,790.37 150,459.8K
11:14 3,790.67 3,790.67 3,786.79 3,787.59 382,494.3K
11:15 3,787.53 3,787.83 3,786.97 3,787.23 177,218.2K
11:16 3,787.02 3,788.54 3,786.40 3,788.54 165,232.8K
11:17 3,788.13 3,789.72 3,788.13 3,788.78 177,065.2K
11:18 3,788.69 3,791.24 3,788.69 3,790.89 154,109.8K
11:19 3,790.47 3,794.16 3,790.47 3,794.16 159,953.4K
11:20 3,794.33 3,795.02 3,793.21 3,793.45 161,170.6K
11:21 3,792.82 3,792.88 3,789.27 3,789.27 170,672.8K
11:22 3,789.33 3,789.33 3,786.74 3,786.86 162,124.5K
11:23 3,787.24 3,787.24 3,784.26 3,784.26 167,362.9K
11:24 3,784.46 3,785.05 3,783.30 3,783.57 155,703.5K
11:25 3,783.41 3,783.41 3,781.10 3,781.35 182,448.9K
11:26 3,781.01 3,781.15 3,780.31 3,780.31 254,936.3K
11:27 3,780.22 3,780.97 3,779.25 3,780.63 165,609.7K
11:28 3,780.02 3,780.84 3,779.71 3,779.88 151,546.4K
11:29 3,780.24 3,781.56 3,779.97 3,781.08 161,869.5K
11:30 3,781.53 3,781.61 3,781.53 3,781.61 9,491.1K
11:31 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:32 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:33 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:34 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:35 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:36 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:37 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:38 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:39 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:40 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:41 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:42 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:43 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:44 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:45 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:46 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:47 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:48 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:49 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:50 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:51 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:52 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:53 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:54 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:55 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:56 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:57 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:58 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
11:59 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:00 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:01 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:02 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:03 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:04 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:05 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:06 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:07 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:08 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:09 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:10 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:11 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:12 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:13 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:14 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:15 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:16 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:17 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:18 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:19 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:20 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:21 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:22 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:23 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:24 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:25 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:26 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:27 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:28 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:29 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:30 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:31 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:32 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:33 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:34 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:35 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:36 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:37 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:38 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:39 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:40 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:41 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:42 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:43 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:44 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:45 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:46 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:47 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:48 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:49 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:50 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:51 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:52 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:53 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:54 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:55 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:56 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:57 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:58 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
12:59 3,781.61 3,781.61 3,781.61 3,781.61 0.0K
13:00 3,781.61 3,782.42 3,779.81 3,782.24 544,133.9K
13:01 3,782.66 3,785.88 3,782.30 3,784.64 258,968.1K
13:02 3,784.54 3,784.54 3,778.79 3,779.24 243,963.1K
13:03 3,779.24 3,780.03 3,777.58 3,778.56 216,388.5K
13:04 3,778.48 3,779.99 3,777.95 3,778.72 246,396.9K
13:05 3,778.72 3,778.72 3,776.46 3,776.46 212,210.3K
13:06 3,776.83 3,776.83 3,774.53 3,776.25 273,786.9K
13:07 3,776.24 3,779.07 3,775.27 3,778.77 217,838.6K
13:08 3,778.44 3,782.01 3,778.24 3,781.67 208,901.8K
13:09 3,781.69 3,781.90 3,779.01 3,779.99 170,904.8K
13:10 3,780.33 3,780.33 3,778.38 3,779.99 146,292.3K
13:11 3,779.77 3,785.63 3,779.77 3,785.63 168,641.3K
13:12 3,785.90 3,789.68 3,785.90 3,789.05 254,637.9K
13:13 3,788.13 3,788.57 3,786.55 3,787.75 177,496.0K
13:14 3,787.64 3,788.20 3,787.04 3,787.81 129,214.5K
13:15 3,787.42 3,788.88 3,786.76 3,788.88 149,681.3K
13:16 3,788.37 3,789.91 3,788.09 3,788.37 148,769.6K
13:17 3,788.37 3,788.49 3,786.62 3,787.33 138,876.2K
13:18 3,787.12 3,787.30 3,783.22 3,783.22 155,510.7K
13:19 3,783.29 3,784.47 3,783.29 3,783.59 131,257.1K
13:20 3,783.21 3,784.33 3,783.21 3,784.33 123,373.3K
13:21 3,783.96 3,786.52 3,783.68 3,786.03 125,634.6K
13:22 3,785.93 3,785.93 3,783.94 3,784.47 121,265.8K
13:23 3,784.79 3,785.65 3,784.25 3,785.21 109,127.6K
13:24 3,784.92 3,786.48 3,784.74 3,786.48 102,922.2K
13:25 3,786.73 3,788.64 3,786.61 3,788.24 164,829.2K
13:26 3,788.31 3,790.25 3,788.07 3,789.69 155,790.6K
13:27 3,789.37 3,792.45 3,789.37 3,792.39 133,336.6K
13:28 3,792.55 3,793.40 3,791.57 3,791.94 188,556.3K
13:29 3,792.01 3,793.93 3,792.01 3,793.19 148,019.7K
13:30 3,792.64 3,794.50 3,792.18 3,794.17 146,348.9K
13:31 3,794.33 3,797.59 3,794.33 3,797.23 166,654.3K
13:32 3,797.49 3,798.29 3,795.47 3,795.47 165,773.4K
13:33 3,795.18 3,795.18 3,791.98 3,792.22 187,878.5K
13:34 3,792.12 3,792.12 3,790.33 3,790.43 137,395.7K
13:35 3,790.59 3,790.59 3,786.81 3,787.02 197,966.3K
13:36 3,786.85 3,787.68 3,786.15 3,786.15 121,419.6K
13:37 3,786.20 3,786.58 3,784.65 3,786.40 136,833.4K
13:38 3,786.46 3,787.50 3,786.46 3,786.75 115,569.1K
13:39 3,786.65 3,787.32 3,786.13 3,786.87 101,913.5K
13:40 3,786.91 3,787.33 3,785.04 3,785.18 130,574.6K
13:41 3,785.11 3,785.35 3,784.23 3,784.39 113,592.6K
13:42 3,784.62 3,785.06 3,784.10 3,784.10 106,172.6K
13:43 3,784.15 3,784.53 3,783.05 3,783.08 136,370.5K
13:44 3,782.73 3,783.32 3,782.05 3,782.10 126,411.7K
13:45 3,782.03 3,783.23 3,781.94 3,781.94 129,805.8K
13:46 3,782.19 3,782.23 3,780.98 3,781.23 135,667.1K
13:47 3,781.43 3,783.91 3,781.24 3,782.98 131,574.7K
13:48 3,782.88 3,783.98 3,782.45 3,783.86 107,956.3K
13:49 3,783.88 3,784.38 3,781.72 3,781.86 122,270.8K
13:50 3,781.51 3,782.32 3,781.32 3,781.50 105,190.5K
13:51 3,781.57 3,781.93 3,780.35 3,780.88 122,141.2K
13:52 3,781.55 3,782.02 3,780.75 3,781.48 116,793.8K
13:53 3,782.02 3,785.16 3,781.88 3,783.95 171,329.1K
13:54 3,784.04 3,787.93 3,784.04 3,787.60 145,174.1K
13:55 3,787.68 3,787.68 3,786.09 3,786.16 120,930.4K
13:56 3,786.10 3,786.74 3,785.34 3,786.61 125,654.1K
13:57 3,786.73 3,787.41 3,785.80 3,786.27 115,454.0K
13:58 3,786.59 3,787.27 3,785.77 3,787.08 107,182.4K
13:59 3,787.22 3,790.45 3,787.14 3,790.26 167,880.5K
14:00 3,790.49 3,791.63 3,789.72 3,791.63 190,575.2K
14:01 3,791.74 3,792.52 3,790.55 3,791.67 210,322.8K
14:02 3,792.08 3,792.08 3,788.13 3,788.23 168,602.5K
14:03 3,788.30 3,788.31 3,784.12 3,784.12 193,865.1K
14:04 3,783.86 3,784.69 3,782.79 3,784.46 158,201.7K
14:05 3,784.50 3,784.97 3,783.30 3,783.35 152,537.9K
14:06 3,783.44 3,783.95 3,783.18 3,783.73 148,242.2K
14:07 3,783.51 3,784.28 3,783.02 3,783.10 177,268.1K
14:08 3,783.56 3,783.56 3,782.51 3,782.68 142,308.8K
14:09 3,782.33 3,782.92 3,782.02 3,782.20 137,392.9K
14:10 3,782.16 3,782.66 3,780.28 3,780.28 172,773.6K
14:11 3,780.39 3,780.42 3,778.14 3,778.14 211,510.4K
14:12 3,778.39 3,783.63 3,778.01 3,783.63 247,893.0K
14:13 3,784.43 3,784.51 3,783.20 3,783.74 137,077.6K
14:14 3,783.92 3,784.07 3,782.68 3,782.73 125,619.9K
14:15 3,783.25 3,786.20 3,783.25 3,785.68 146,851.9K
14:16 3,785.66 3,786.51 3,785.22 3,785.98 116,116.9K
14:17 3,786.12 3,789.66 3,786.12 3,789.35 151,873.4K
14:18 3,789.50 3,793.17 3,789.50 3,792.34 225,459.5K
14:19 3,792.65 3,793.70 3,792.12 3,793.45 156,446.2K
14:20 3,793.33 3,794.02 3,792.41 3,793.60 168,811.3K
14:21 3,793.78 3,793.94 3,791.83 3,793.03 155,338.0K
14:22 3,793.20 3,795.63 3,793.20 3,795.10 148,037.1K
14:23 3,795.08 3,795.42 3,793.55 3,794.02 137,684.0K
14:24 3,793.98 3,794.38 3,793.57 3,793.80 120,337.4K
14:25 3,793.80 3,795.18 3,793.80 3,794.78 127,828.1K
14:26 3,794.47 3,796.01 3,794.47 3,796.01 159,171.1K
14:27 3,795.83 3,799.64 3,795.83 3,799.48 196,524.6K
14:28 3,800.05 3,802.50 3,800.05 3,802.48 251,327.2K
14:29 3,802.65 3,803.06 3,802.19 3,802.99 211,960.2K
14:30 3,803.24 3,804.27 3,802.96 3,803.73 207,369.9K
14:31 3,803.67 3,805.56 3,803.44 3,803.44 191,403.5K
14:32 3,803.09 3,803.15 3,799.47 3,800.19 237,993.1K
14:33 3,800.36 3,801.39 3,799.90 3,799.90 171,159.9K
14:34 3,799.51 3,804.69 3,799.51 3,804.69 166,660.2K
14:35 3,804.65 3,806.97 3,804.65 3,805.77 189,749.3K
14:36 3,806.14 3,806.72 3,804.99 3,804.99 165,719.3K
14:37 3,804.97 3,805.12 3,803.48 3,804.84 167,469.6K
14:38 3,804.45 3,804.61 3,802.26 3,802.26 153,158.5K
14:39 3,802.31 3,803.03 3,801.72 3,802.38 138,085.4K
14:40 3,802.71 3,806.25 3,802.71 3,806.25 205,055.9K
14:41 3,806.19 3,807.15 3,806.07 3,806.76 173,106.0K
14:42 3,807.11 3,808.20 3,806.54 3,807.88 179,891.5K
14:43 3,807.79 3,807.82 3,806.55 3,807.55 193,216.7K
14:44 3,807.07 3,809.42 3,807.07 3,809.09 193,256.2K
14:45 3,809.46 3,811.88 3,809.02 3,811.88 249,071.6K
14:46 3,811.55 3,812.17 3,811.15 3,811.89 261,319.6K
14:47 3,811.89 3,814.30 3,811.73 3,814.30 254,397.2K
14:48 3,814.28 3,817.29 3,814.28 3,817.29 289,829.4K
14:49 3,817.18 3,820.35 3,817.18 3,820.35 337,086.4K
14:50 3,819.98 3,821.77 3,819.98 3,821.77 375,695.4K
14:51 3,821.49 3,821.49 3,819.80 3,820.35 322,957.1K
14:52 3,820.47 3,821.40 3,820.47 3,821.06 311,762.0K
14:53 3,821.29 3,821.49 3,820.49 3,820.85 333,411.8K
14:54 3,820.73 3,821.51 3,820.42 3,821.51 356,666.3K
14:55 3,821.41 3,821.78 3,820.85 3,821.05 386,268.2K
14:56 3,821.21 3,822.19 3,820.77 3,821.97 431,596.0K
14:57 3,821.96 3,822.06 3,821.96 3,822.06 23,696.9K
14:58 3,822.06 3,822.06 3,822.06 3,822.06 0.0K
14:59 3,822.06 3,822.06 3,821.79 3,821.83 657,063.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available