SMI

SWI20
🏛️ switzerland →
12,554.99
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 12,980.50 12,980.50 12,974.50 12,977.00 0.0K
08:59 12,976.50 12,994.50 12,964.00 12,964.00 0.0K
09:00 12,972.00 12,983.00 12,968.50 12,974.50 0.0K
09:01 12,975.50 12,981.00 12,955.00 12,955.00 0.0K
09:02 12,956.50 12,956.50 12,950.00 12,954.50 0.0K
09:03 12,956.00 12,956.00 12,937.00 12,937.00 0.0K
09:04 12,935.50 12,941.50 12,933.00 12,941.50 0.0K
09:05 12,938.50 12,938.50 12,922.50 12,925.50 0.0K
09:06 12,924.00 12,930.00 12,919.00 12,926.00 0.0K
09:07 12,928.00 12,938.00 12,925.00 12,938.00 0.0K
09:08 12,941.50 12,942.00 12,930.00 12,930.00 0.0K
09:09 12,929.00 12,934.00 12,927.00 12,928.00 0.0K
09:10 12,930.00 12,931.00 12,922.00 12,922.50 0.0K
09:11 12,922.00 12,922.50 12,914.00 12,921.00 0.0K
09:12 12,918.00 12,935.00 12,917.50 12,935.00 0.0K
09:13 12,934.50 12,938.00 12,931.50 12,931.50 0.0K
09:14 12,932.00 12,934.00 12,928.50 12,930.00 0.0K
09:15 12,928.50 12,931.00 12,922.00 12,930.50 0.0K
09:16 12,930.00 12,932.00 12,916.00 12,916.00 0.0K
09:17 12,915.00 12,925.00 12,915.00 12,921.50 0.0K
09:18 12,922.00 12,922.00 12,907.50 12,909.00 0.0K
09:19 12,909.50 12,914.50 12,909.00 12,912.00 0.0K
09:20 12,911.50 12,912.00 12,903.50 12,911.00 0.0K
09:21 12,913.00 12,918.50 12,908.50 12,908.50 0.0K
09:22 12,908.00 12,915.00 12,904.00 12,915.00 0.0K
09:23 12,916.00 12,929.00 12,916.00 12,924.00 0.0K
09:24 12,923.50 12,925.00 12,921.50 12,924.50 0.0K
09:25 12,924.00 12,937.00 12,922.50 12,937.00 0.0K
09:26 12,936.00 12,937.00 12,932.50 12,937.00 0.0K
09:27 12,935.00 12,942.00 12,933.00 12,940.00 0.0K
09:28 12,941.00 12,944.00 12,937.00 12,943.50 0.0K
09:29 12,943.00 12,943.00 12,937.50 12,939.50 0.0K
09:30 12,938.50 12,943.00 12,932.50 12,937.50 0.0K
09:31 12,937.00 12,938.00 12,925.00 12,932.00 0.0K
09:32 12,934.00 12,936.00 12,930.00 12,932.00 0.0K
09:33 12,932.00 12,932.00 12,922.00 12,929.00 0.0K
09:34 12,928.00 12,942.00 12,925.00 12,942.00 0.0K
09:35 12,943.00 12,950.00 12,943.00 12,947.00 0.0K
09:36 12,946.00 12,947.00 12,942.50 12,943.00 0.0K
09:37 12,943.50 12,950.50 12,943.00 12,947.00 0.0K
09:38 12,946.50 12,946.50 12,937.00 12,940.00 0.0K
09:39 12,938.00 12,938.50 12,933.50 12,938.50 0.0K
09:40 12,939.00 12,945.00 12,939.00 12,940.00 0.0K
09:41 12,938.50 12,943.50 12,937.00 12,938.50 0.0K
09:42 12,936.50 12,943.00 12,936.50 12,938.00 0.0K
09:43 12,940.00 12,940.50 12,933.00 12,937.00 0.0K
09:44 12,938.00 12,945.50 12,937.00 12,945.50 0.0K
09:45 12,944.00 12,954.00 12,944.00 12,953.00 0.0K
09:46 12,955.50 12,957.00 12,952.00 12,955.00 0.0K
09:47 12,953.00 12,954.00 12,942.50 12,943.50 0.0K
09:48 12,944.50 12,957.00 12,944.50 12,957.00 0.0K
09:49 12,958.00 12,958.50 12,955.00 12,956.00 0.0K
09:50 12,954.50 12,958.00 12,952.10 12,952.20 0.0K
09:51 12,950.70 12,950.70 12,943.40 12,944.50 0.0K
09:52 12,944.00 12,946.60 12,940.70 12,941.80 0.0K
09:53 12,940.80 12,945.90 12,939.80 12,942.00 0.0K
09:54 12,941.00 12,942.10 12,938.10 12,939.70 0.0K
09:55 12,940.20 12,943.30 12,939.20 12,941.30 0.0K
09:56 12,940.30 12,947.50 12,938.40 12,946.50 0.0K
09:57 12,946.00 12,953.50 12,946.00 12,953.50 0.0K
09:58 12,954.50 12,954.50 12,952.50 12,953.50 0.0K
09:59 12,954.50 12,955.50 12,951.10 12,953.10 0.0K
10:00 12,952.60 12,962.60 12,951.60 12,958.60 0.0K
10:01 12,957.60 12,959.60 12,952.70 12,954.20 0.0K
10:02 12,954.70 12,959.70 12,953.70 12,955.70 0.0K
10:03 12,954.70 12,960.70 12,954.70 12,959.70 0.0K
10:04 12,957.70 12,964.70 12,957.20 12,962.70 0.0K
10:05 12,963.70 12,964.70 12,958.80 12,958.80 0.0K
10:06 12,958.30 12,966.80 12,958.30 12,960.80 0.0K
10:07 12,959.30 12,959.30 12,951.40 12,952.90 0.0K
10:08 12,951.90 12,956.50 12,951.90 12,954.00 0.0K
10:09 12,954.60 12,954.60 12,945.20 12,945.20 0.0K
10:10 12,945.70 12,946.70 12,941.20 12,943.30 0.0K
10:11 12,942.30 12,943.80 12,940.40 12,942.40 0.0K
10:12 12,941.50 12,941.50 12,929.60 12,931.10 0.0K
10:13 12,930.60 12,935.60 12,928.60 12,935.60 0.0K
10:14 12,936.60 12,937.50 12,934.50 12,935.50 0.0K
10:15 12,936.00 12,937.00 12,933.50 12,936.50 0.0K
10:16 12,936.00 12,940.50 12,934.50 12,940.50 0.0K
10:17 12,941.00 12,943.50 12,938.50 12,940.50 0.0K
10:18 12,942.50 12,944.00 12,930.50 12,930.60 0.0K
10:19 12,929.60 12,929.60 12,923.20 12,925.70 0.0K
10:20 12,926.70 12,927.80 12,924.30 12,925.30 0.0K
10:21 12,924.80 12,924.80 12,920.80 12,921.30 0.0K
10:22 12,921.30 12,927.30 12,919.90 12,919.90 0.0K
10:23 12,918.90 12,918.90 12,912.90 12,915.00 0.0K
10:24 12,914.50 12,924.00 12,913.00 12,924.00 0.0K
10:25 12,925.00 12,929.40 12,923.00 12,928.90 0.0K
10:26 12,929.90 12,939.80 12,929.90 12,938.80 0.0K
10:27 12,939.30 12,940.30 12,938.30 12,940.30 0.0K
10:28 12,939.80 12,945.80 12,939.80 12,943.80 0.0K
10:29 12,944.30 12,944.30 12,942.80 12,942.80 0.0K
10:30 12,942.30 12,942.30 12,931.90 12,931.90 0.0K
10:31 12,930.90 12,931.40 12,927.00 12,927.50 0.0K
10:32 12,926.50 12,931.10 12,924.00 12,930.10 0.0K
10:33 12,931.10 12,940.00 12,931.10 12,939.00 0.0K
10:34 12,939.50 12,939.50 12,935.50 12,937.10 0.0K
10:35 12,935.10 12,935.10 12,924.20 12,924.70 0.0K
10:36 12,926.20 12,935.10 12,924.20 12,935.10 0.0K
10:37 12,934.10 12,934.10 12,928.10 12,933.70 0.0K
10:38 12,931.70 12,932.20 12,929.20 12,930.20 0.0K
10:39 12,931.20 12,932.20 12,926.20 12,927.30 0.0K
10:40 12,925.30 12,925.30 12,918.90 12,920.40 0.0K
10:41 12,918.40 12,918.40 12,911.50 12,911.50 0.0K
10:42 12,908.00 12,914.00 12,907.50 12,909.60 0.0K
10:43 12,910.60 12,911.60 12,906.60 12,911.60 0.0K
10:44 12,910.60 12,914.60 12,908.60 12,914.60 0.0K
10:45 12,916.60 12,920.60 12,914.10 12,916.10 0.0K
10:46 12,915.60 12,921.60 12,914.60 12,917.60 0.0K
10:47 12,919.60 12,921.60 12,916.60 12,917.60 0.0K
10:48 12,917.10 12,918.10 12,915.60 12,917.20 0.0K
10:49 12,919.70 12,924.60 12,918.70 12,924.60 0.0K
10:50 12,923.60 12,924.10 12,920.60 12,920.60 0.0K
10:51 12,919.60 12,925.50 12,918.60 12,924.00 0.0K
10:52 12,925.00 12,931.50 12,924.50 12,930.50 0.0K
10:53 12,929.50 12,932.90 12,926.40 12,926.40 0.0K
10:54 12,927.90 12,929.40 12,925.90 12,926.40 0.0K
10:55 12,925.90 12,926.40 12,921.00 12,921.50 0.0K
10:56 12,921.00 12,923.50 12,917.00 12,918.50 0.0K
10:57 12,920.50 12,921.00 12,914.50 12,915.50 0.0K
10:58 12,916.50 12,922.00 12,916.50 12,920.50 0.0K
10:59 12,919.50 12,920.50 12,912.10 12,912.10 0.0K
11:00 12,911.60 12,917.10 12,904.70 12,904.70 0.0K
11:01 12,902.20 12,904.70 12,898.80 12,899.80 0.0K
11:02 12,900.80 12,901.80 12,897.80 12,898.80 0.0K
11:03 12,897.80 12,901.80 12,893.80 12,893.80 0.0K
11:04 12,894.30 12,896.80 12,891.20 12,891.70 0.0K
11:05 12,893.20 12,898.70 12,893.20 12,897.60 0.0K
11:06 12,898.10 12,907.00 12,898.10 12,903.50 0.0K
11:07 12,903.00 12,906.40 12,902.40 12,904.90 0.0K
11:08 12,904.40 12,905.90 12,901.40 12,902.40 0.0K
11:09 12,901.40 12,903.40 12,898.40 12,899.40 0.0K
11:10 12,900.40 12,902.90 12,897.40 12,900.40 0.0K
11:11 12,902.40 12,905.90 12,901.90 12,903.90 0.0K
11:12 12,905.90 12,906.80 12,899.90 12,902.90 0.0K
11:13 12,903.40 12,903.80 12,899.30 12,899.40 0.0K
11:14 12,897.90 12,900.40 12,896.40 12,900.40 0.0K
11:15 12,898.90 12,901.40 12,898.90 12,899.90 0.0K
11:16 12,899.40 12,904.40 12,898.40 12,903.40 0.0K
11:17 12,903.90 12,908.40 12,903.90 12,908.40 0.0K
11:18 12,908.90 12,909.30 12,904.30 12,905.30 0.0K
11:19 12,904.30 12,905.30 12,902.30 12,902.30 0.0K
11:20 12,903.30 12,904.30 12,900.30 12,901.80 0.0K
11:21 12,902.30 12,907.30 12,902.30 12,905.30 0.0K
11:22 12,906.30 12,909.30 12,905.30 12,909.30 0.0K
11:23 12,910.30 12,913.20 12,908.80 12,910.70 0.0K
11:24 12,911.70 12,913.70 12,906.20 12,907.30 0.0K
11:25 12,908.30 12,908.30 12,905.30 12,906.80 0.0K
11:26 12,906.30 12,912.30 12,905.30 12,912.30 0.0K
11:27 12,911.80 12,911.80 12,908.80 12,910.80 0.0K
11:28 12,911.30 12,913.30 12,910.20 12,912.20 0.0K
11:29 12,913.20 12,913.20 12,905.60 12,907.10 0.0K
11:30 12,908.10 12,910.10 12,907.00 12,908.10 0.0K
11:31 12,909.00 12,911.00 12,908.00 12,911.00 0.0K
11:32 12,912.00 12,912.00 12,904.00 12,905.00 0.0K
11:33 12,904.50 12,905.90 12,900.90 12,901.00 0.0K
11:34 12,903.00 12,904.00 12,896.00 12,898.00 0.0K
11:35 12,897.00 12,897.00 12,891.60 12,893.10 0.0K
11:36 12,891.60 12,892.10 12,891.10 12,892.10 0.0K
11:37 12,891.60 12,895.10 12,890.10 12,891.10 0.0K
11:38 12,892.10 12,894.10 12,890.70 12,890.70 0.0K
11:39 12,891.20 12,892.70 12,891.20 12,891.70 0.0K
11:40 12,890.20 12,891.70 12,887.70 12,889.30 0.0K
11:41 12,887.80 12,891.30 12,886.30 12,887.30 0.0K
11:42 12,886.30 12,890.30 12,885.30 12,889.30 0.0K
11:43 12,888.30 12,891.20 12,888.30 12,890.20 0.0K
11:44 12,891.20 12,891.70 12,889.20 12,891.70 0.0K
11:45 12,892.20 12,892.20 12,889.20 12,890.30 0.0K
11:46 12,890.80 12,892.30 12,888.30 12,890.30 0.0K
11:47 12,888.30 12,890.30 12,887.40 12,888.40 0.0K
11:48 12,889.40 12,889.40 12,886.40 12,886.90 0.0K
11:49 12,886.40 12,889.40 12,885.40 12,889.40 0.0K
11:50 12,890.40 12,890.40 12,889.40 12,890.40 0.0K
11:51 12,891.90 12,892.90 12,885.50 12,887.50 0.0K
11:52 12,887.50 12,891.50 12,886.50 12,890.50 0.0K
11:53 12,889.50 12,892.00 12,889.00 12,892.00 0.0K
11:54 12,892.50 12,893.40 12,891.40 12,891.40 0.0K
11:55 12,890.40 12,894.40 12,889.90 12,891.40 0.0K
11:56 12,892.40 12,893.40 12,887.40 12,889.40 0.0K
11:57 12,890.90 12,894.40 12,890.90 12,894.40 0.0K
11:58 12,893.40 12,894.90 12,891.40 12,891.40 0.0K
11:59 12,890.90 12,894.90 12,890.90 12,892.80 0.0K
12:00 12,892.30 12,893.30 12,883.90 12,888.90 0.0K
12:01 12,889.40 12,891.40 12,887.40 12,888.40 0.0K
12:02 12,888.90 12,891.40 12,888.40 12,890.40 0.0K
12:03 12,889.90 12,889.90 12,883.40 12,884.40 0.0K
12:04 12,884.90 12,884.90 12,877.50 12,877.50 0.0K
12:05 12,876.00 12,876.50 12,872.10 12,874.10 0.0K
12:06 12,874.60 12,878.60 12,874.60 12,875.60 0.0K
12:07 12,874.60 12,878.60 12,874.60 12,875.60 0.0K
12:08 12,876.10 12,878.50 12,871.60 12,873.60 0.0K
12:09 12,874.60 12,875.60 12,872.60 12,874.60 0.0K
12:10 12,876.60 12,880.50 12,876.60 12,880.50 0.0K
12:11 12,879.50 12,883.50 12,877.50 12,883.50 0.0K
12:12 12,883.50 12,887.50 12,881.50 12,886.50 0.0K
12:13 12,887.50 12,889.40 12,886.00 12,887.40 0.0K
12:14 12,888.40 12,888.40 12,886.90 12,887.40 0.0K
12:15 12,889.90 12,890.40 12,885.40 12,890.40 0.0K
12:16 12,891.40 12,893.40 12,891.30 12,891.30 0.0K
12:17 12,892.30 12,892.30 12,888.30 12,891.20 0.0K
12:18 12,890.20 12,890.20 12,887.70 12,888.20 0.0K
12:19 12,886.70 12,891.20 12,886.70 12,891.10 0.0K
12:20 12,891.60 12,893.10 12,888.10 12,888.10 0.0K
12:21 12,886.10 12,888.10 12,885.00 12,885.00 0.0K
12:22 12,884.50 12,886.00 12,884.00 12,884.00 0.0K
12:23 12,885.00 12,887.00 12,883.00 12,883.00 0.0K
12:24 12,884.00 12,887.00 12,884.00 12,885.90 0.0K
12:25 12,886.90 12,890.80 12,885.90 12,887.90 0.0K
12:26 12,886.40 12,890.90 12,885.90 12,890.90 0.0K
12:27 12,889.90 12,890.90 12,886.40 12,888.90 0.0K
12:28 12,886.90 12,889.80 12,885.90 12,889.30 0.0K
12:29 12,890.30 12,890.30 12,887.80 12,888.80 0.0K
12:30 12,886.80 12,891.80 12,885.30 12,891.30 0.0K
12:31 12,891.80 12,893.20 12,891.70 12,891.70 0.0K
12:32 12,892.20 12,892.70 12,888.70 12,888.70 0.0K
12:33 12,889.70 12,892.70 12,889.70 12,890.70 0.0K
12:34 12,891.70 12,892.70 12,890.70 12,890.70 0.0K
12:35 12,890.80 12,892.30 12,890.30 12,890.80 0.0K
12:36 12,891.30 12,891.90 12,887.90 12,887.90 0.0K
12:37 12,888.40 12,890.50 12,888.40 12,890.00 0.0K
12:38 12,889.50 12,889.50 12,884.10 12,885.60 0.0K
12:39 12,885.10 12,887.60 12,885.10 12,887.10 0.0K
12:40 12,886.10 12,893.00 12,886.10 12,893.00 0.0K
12:41 12,893.50 12,895.90 12,892.90 12,892.90 0.0K
12:42 12,892.40 12,892.40 12,887.90 12,887.90 0.0K
12:43 12,886.90 12,891.80 12,885.90 12,890.80 0.0K
12:44 12,889.30 12,891.30 12,888.80 12,890.30 0.0K
12:45 12,887.80 12,890.80 12,887.80 12,888.90 0.0K
12:46 12,888.40 12,888.40 12,882.00 12,882.00 0.0K
12:47 12,881.00 12,882.60 12,881.00 12,882.10 0.0K
12:48 12,881.10 12,881.10 12,879.10 12,880.10 0.0K
12:49 12,879.60 12,881.60 12,879.60 12,880.20 0.0K
12:50 12,878.20 12,880.70 12,878.20 12,880.20 0.0K
12:51 12,879.20 12,882.70 12,879.10 12,881.10 0.0K
12:52 12,882.10 12,885.10 12,882.10 12,884.00 0.0K
12:53 12,882.50 12,883.00 12,879.90 12,879.90 0.0K
12:54 12,880.40 12,880.90 12,877.00 12,878.00 0.0K
12:55 12,878.50 12,879.00 12,876.00 12,876.00 0.0K
12:56 12,875.50 12,881.00 12,875.00 12,881.00 0.0K
12:57 12,881.00 12,882.00 12,878.00 12,878.00 0.0K
12:58 12,878.50 12,880.50 12,878.00 12,878.00 0.0K
12:59 12,879.00 12,884.90 12,878.00 12,884.90 0.0K
13:00 12,885.90 12,887.90 12,883.90 12,883.90 0.0K
13:01 12,882.90 12,885.00 12,880.40 12,881.00 0.0K
13:02 12,882.00 12,886.00 12,882.00 12,886.00 0.0K
13:03 12,887.00 12,887.00 12,878.00 12,878.00 0.0K
13:04 12,879.00 12,880.00 12,877.00 12,878.00 0.0K
13:05 12,879.00 12,879.90 12,875.40 12,875.90 0.0K
13:06 12,875.90 12,877.90 12,872.00 12,872.00 0.0K
13:07 12,871.00 12,871.00 12,865.10 12,866.10 0.0K
13:08 12,865.10 12,866.20 12,860.20 12,860.70 0.0K
13:09 12,860.20 12,861.20 12,855.90 12,855.90 0.0K
13:10 12,856.40 12,856.40 12,849.50 12,849.50 0.0K
13:11 12,848.00 12,848.00 12,842.60 12,843.60 0.0K
13:12 12,844.10 12,849.60 12,844.10 12,846.60 0.0K
13:13 12,846.70 12,849.20 12,843.70 12,849.20 0.0K
13:14 12,848.70 12,851.60 12,847.70 12,849.60 0.0K
13:15 12,848.60 12,854.50 12,848.10 12,853.50 0.0K
13:16 12,854.50 12,861.30 12,854.50 12,860.30 0.0K
13:17 12,861.30 12,865.70 12,861.30 12,865.10 0.0K
13:18 12,866.10 12,868.50 12,866.10 12,868.00 0.0K
13:19 12,865.00 12,869.90 12,865.00 12,867.90 0.0K
13:20 12,864.90 12,865.90 12,861.90 12,864.40 0.0K
13:21 12,864.90 12,865.80 12,863.80 12,863.80 0.0K
13:22 12,862.80 12,868.20 12,861.80 12,867.70 0.0K
13:23 12,868.70 12,873.20 12,865.20 12,865.70 0.0K
13:24 12,865.20 12,866.70 12,863.70 12,866.70 0.0K
13:25 12,867.20 12,871.20 12,864.80 12,864.80 0.0K
13:26 12,863.80 12,871.80 12,863.80 12,868.80 0.0K
13:27 12,867.80 12,869.80 12,866.80 12,867.80 0.0K
13:28 12,868.30 12,868.30 12,861.90 12,862.90 0.0K
13:29 12,861.40 12,863.40 12,859.00 12,859.00 0.0K
13:30 12,857.60 12,861.60 12,854.60 12,856.10 0.0K
13:31 12,856.60 12,856.60 12,849.20 12,849.30 0.0K
13:32 12,848.30 12,854.30 12,848.30 12,854.30 0.0K
13:33 12,854.20 12,854.20 12,848.30 12,852.30 0.0K
13:34 12,852.80 12,856.30 12,851.20 12,851.70 0.0K
13:35 12,852.20 12,855.20 12,851.70 12,854.70 0.0K
13:36 12,854.20 12,855.70 12,851.20 12,855.20 0.0K
13:37 12,854.70 12,860.10 12,854.20 12,860.10 0.0K
13:38 12,858.10 12,858.10 12,854.10 12,856.10 0.0K
13:39 12,855.60 12,858.10 12,855.60 12,856.10 0.0K
13:40 12,855.60 12,860.00 12,855.60 12,860.00 0.0K
13:41 12,861.00 12,862.40 12,858.90 12,860.90 0.0K
13:42 12,859.90 12,861.80 12,856.80 12,860.80 0.0K
13:43 12,861.80 12,861.80 12,859.30 12,860.80 0.0K
13:44 12,862.30 12,862.70 12,861.20 12,861.70 0.0K
13:45 12,860.70 12,862.70 12,856.70 12,857.70 0.0K
13:46 12,856.20 12,856.70 12,852.30 12,853.80 0.0K
13:47 12,853.30 12,855.90 12,852.80 12,853.90 0.0K
13:48 12,852.40 12,855.90 12,851.40 12,855.90 0.0K
13:49 12,856.40 12,856.40 12,851.90 12,854.00 0.0K
13:50 12,854.50 12,854.50 12,851.00 12,853.00 0.0K
13:51 12,853.50 12,855.00 12,853.00 12,855.00 0.0K
13:52 12,854.50 12,862.00 12,853.50 12,862.00 0.0K
13:53 12,862.50 12,862.50 12,853.00 12,853.00 0.0K
13:54 12,852.00 12,857.00 12,852.00 12,852.10 0.0K
13:55 12,854.10 12,858.50 12,854.10 12,857.00 0.0K
13:56 12,858.50 12,860.90 12,856.90 12,856.90 0.0K
13:57 12,857.40 12,857.90 12,854.90 12,855.40 0.0K
13:58 12,855.40 12,858.90 12,854.90 12,856.90 0.0K
13:59 12,856.40 12,857.40 12,855.80 12,855.80 0.0K
14:00 12,857.80 12,859.70 12,855.80 12,858.70 0.0K
14:01 12,859.70 12,863.70 12,858.70 12,858.70 0.0K
14:02 12,860.70 12,863.70 12,858.70 12,858.70 0.0K
14:03 12,857.70 12,862.20 12,857.70 12,858.80 0.0K
14:04 12,858.30 12,862.80 12,858.30 12,858.80 0.0K
14:05 12,859.80 12,859.80 12,855.30 12,856.90 0.0K
14:06 12,857.40 12,861.80 12,857.40 12,860.80 0.0K
14:07 12,859.80 12,860.90 12,855.90 12,857.40 0.0K
14:08 12,856.90 12,856.90 12,853.00 12,853.10 0.0K
14:09 12,853.10 12,854.10 12,849.70 12,850.80 0.0K
14:10 12,850.30 12,853.30 12,843.80 12,844.30 0.0K
14:11 12,843.30 12,844.90 12,841.40 12,841.40 0.0K
14:12 12,841.90 12,842.40 12,839.50 12,839.50 0.0K
14:13 12,839.00 12,841.00 12,837.50 12,839.50 0.0K
14:14 12,838.50 12,841.50 12,836.50 12,837.50 0.0K
14:15 12,836.00 12,838.60 12,815.70 12,832.10 0.0K
14:16 12,832.60 12,832.60 12,826.60 12,830.10 0.0K
14:17 12,829.60 12,835.50 12,827.10 12,834.50 0.0K
14:18 12,834.00 12,839.40 12,834.00 12,839.40 0.0K
14:19 12,839.40 12,839.40 12,834.90 12,836.30 0.0K
14:20 12,835.80 12,836.30 12,829.80 12,832.30 0.0K
14:21 12,832.30 12,832.30 12,829.80 12,830.80 0.0K
14:22 12,829.30 12,831.80 12,828.30 12,831.30 0.0K
14:23 12,831.30 12,832.30 12,828.30 12,830.30 0.0K
14:24 12,829.30 12,832.80 12,827.80 12,827.80 0.0K
14:25 12,827.30 12,828.30 12,820.30 12,823.30 0.0K
14:26 12,822.30 12,825.30 12,822.30 12,824.80 0.0K
14:27 12,825.30 12,829.80 12,825.30 12,828.20 0.0K
14:28 12,829.20 12,830.20 12,822.70 12,822.70 0.0K
14:29 12,823.20 12,825.20 12,818.30 12,819.30 0.0K
14:30 12,819.80 12,826.20 12,817.30 12,826.20 0.0K
14:31 12,824.70 12,827.70 12,820.70 12,821.20 0.0K
14:32 12,821.70 12,821.70 12,811.20 12,812.30 0.0K
14:33 12,811.80 12,817.30 12,808.30 12,816.30 0.0K
14:34 12,817.30 12,819.30 12,807.70 12,808.20 0.0K
14:35 12,806.80 12,806.80 12,793.30 12,794.80 0.0K
14:36 12,795.30 12,802.30 12,795.30 12,800.30 0.0K
14:37 12,802.20 12,810.20 12,802.20 12,810.10 0.0K
14:38 12,811.10 12,813.60 12,798.20 12,806.10 0.0K
14:39 12,805.60 12,809.10 12,802.10 12,805.10 0.0K
14:40 12,805.60 12,805.60 12,798.70 12,799.20 0.0K
14:41 12,798.70 12,799.20 12,789.30 12,790.30 0.0K
14:42 12,791.30 12,799.80 12,788.30 12,797.30 0.0K
14:43 12,797.30 12,797.30 12,787.80 12,789.90 0.0K
14:44 12,789.40 12,800.90 12,788.40 12,798.40 0.0K
14:45 12,797.40 12,799.40 12,788.40 12,790.90 0.0K
14:46 12,792.40 12,796.40 12,789.40 12,790.80 0.0K
14:47 12,789.80 12,789.80 12,781.40 12,784.40 0.0K
14:48 12,784.90 12,800.30 12,782.90 12,798.20 0.0K
14:49 12,797.30 12,799.70 12,795.20 12,799.20 0.0K
14:50 12,799.70 12,800.20 12,788.70 12,790.20 0.0K
14:51 12,788.20 12,791.20 12,778.30 12,783.80 0.0K
14:52 12,788.80 12,792.70 12,777.90 12,777.90 0.0K
14:53 12,775.90 12,775.90 12,768.90 12,769.00 0.0K
14:54 12,768.50 12,768.50 12,764.50 12,766.50 0.0K
14:55 12,765.50 12,769.50 12,763.50 12,767.50 0.0K
14:56 12,767.00 12,767.00 12,756.10 12,756.60 0.0K
14:57 12,758.60 12,763.60 12,756.60 12,760.10 0.0K
14:58 12,759.60 12,763.60 12,759.60 12,759.60 0.0K
14:59 12,760.60 12,765.50 12,760.60 12,765.50 0.0K
15:00 12,767.00 12,796.90 12,763.00 12,795.30 0.0K
15:01 12,796.30 12,799.30 12,774.30 12,778.30 0.0K
15:02 12,775.30 12,775.30 12,750.40 12,751.40 0.0K
15:03 12,745.90 12,753.00 12,742.00 12,742.00 0.0K
15:04 12,742.50 12,744.50 12,730.60 12,734.60 0.0K
15:05 12,733.10 12,742.00 12,733.10 12,741.50 0.0K
15:06 12,741.00 12,752.90 12,741.00 12,750.90 0.0K
15:07 12,750.40 12,753.90 12,747.30 12,748.80 0.0K
15:08 12,749.30 12,752.80 12,743.80 12,752.20 0.0K
15:09 12,752.70 12,764.10 12,752.70 12,761.10 0.0K
15:10 12,760.60 12,764.00 12,754.50 12,754.50 0.0K
15:11 12,753.00 12,753.00 12,742.60 12,742.60 0.0K
15:12 12,741.60 12,741.60 12,726.80 12,726.80 0.0K
15:13 12,727.80 12,733.80 12,726.80 12,733.80 0.0K
15:14 12,734.30 12,744.20 12,732.80 12,736.30 0.0K
15:15 12,733.30 12,746.20 12,733.30 12,746.20 0.0K
15:16 12,746.20 12,753.10 12,732.70 12,732.70 0.0K
15:17 12,732.20 12,733.70 12,721.30 12,723.80 0.0K
15:18 12,723.30 12,733.70 12,723.30 12,731.20 0.0K
15:19 12,731.70 12,747.60 12,729.70 12,734.60 0.0K
15:20 12,732.10 12,739.60 12,732.10 12,739.60 0.0K
15:21 12,740.60 12,743.10 12,731.10 12,734.70 0.0K
15:22 12,736.70 12,736.70 12,721.30 12,725.80 0.0K
15:23 12,724.80 12,724.80 12,717.90 12,722.40 0.0K
15:24 12,721.40 12,721.90 12,712.90 12,715.90 0.0K
15:25 12,717.50 12,722.40 12,713.50 12,713.50 0.0K
15:26 12,714.00 12,720.50 12,711.50 12,720.50 0.0K
15:27 12,722.00 12,722.90 12,704.00 12,704.50 0.0K
15:28 12,705.50 12,709.50 12,701.50 12,709.50 0.0K
15:29 12,710.50 12,711.50 12,706.50 12,710.50 0.0K
15:30 12,711.50 12,727.40 12,711.50 12,721.40 0.0K
15:31 12,722.90 12,729.90 12,715.40 12,715.40 0.0K
15:32 12,714.90 12,720.40 12,713.40 12,714.40 0.0K
15:33 12,712.90 12,712.90 12,707.90 12,708.90 0.0K
15:34 12,711.40 12,711.40 12,703.50 12,709.50 0.0K
15:35 12,709.90 12,711.90 12,704.00 12,705.50 0.0K
15:36 12,703.50 12,715.50 12,702.00 12,710.50 0.0K
15:37 12,710.50 12,712.50 12,696.60 12,701.60 0.0K
15:38 12,698.10 12,700.60 12,692.70 12,697.70 0.0K
15:39 12,696.70 12,701.60 12,692.70 12,697.70 0.0K
15:40 12,699.20 12,703.60 12,694.60 12,694.60 0.0K
15:41 12,692.60 12,693.60 12,683.70 12,684.70 0.0K
15:42 12,683.70 12,691.70 12,682.70 12,689.20 0.0K
15:43 12,689.70 12,700.60 12,688.70 12,699.10 0.0K
15:44 12,698.60 12,709.50 12,698.60 12,699.60 0.0K
15:45 12,700.10 12,705.10 12,692.60 12,703.60 0.0K
15:46 12,701.60 12,707.50 12,698.60 12,705.50 0.0K
15:47 12,704.50 12,708.40 12,703.50 12,705.40 0.0K
15:48 12,705.90 12,706.40 12,694.50 12,696.00 0.0K
15:49 12,695.00 12,696.50 12,688.50 12,692.00 0.0K
15:50 12,691.00 12,700.50 12,691.00 12,699.00 0.0K
15:51 12,701.00 12,702.00 12,694.00 12,696.40 0.0K
15:52 12,695.40 12,701.90 12,689.40 12,701.90 0.0K
15:53 12,704.40 12,705.30 12,697.80 12,704.30 0.0K
15:54 12,704.30 12,714.20 12,702.80 12,710.70 0.0K
15:55 12,706.70 12,709.20 12,699.70 12,707.20 0.0K
15:56 12,706.70 12,707.20 12,698.20 12,703.20 0.0K
15:57 12,703.70 12,704.20 12,698.70 12,702.20 0.0K
15:58 12,701.20 12,701.20 12,688.30 12,688.30 0.0K
15:59 12,686.30 12,690.30 12,683.40 12,686.40 0.0K
16:00 12,683.40 12,688.50 12,676.50 12,688.50 0.0K
16:01 12,688.00 12,702.50 12,687.50 12,693.00 0.0K
16:02 12,692.00 12,693.00 12,688.00 12,692.00 0.0K
16:03 12,691.50 12,693.00 12,688.00 12,688.50 0.0K
16:04 12,686.50 12,686.50 12,677.10 12,681.10 0.0K
16:05 12,680.10 12,689.60 12,678.10 12,685.60 0.0K
16:06 12,689.60 12,693.00 12,685.00 12,689.50 0.0K
16:07 12,691.50 12,711.30 12,688.40 12,708.80 0.0K
16:08 12,707.80 12,707.80 12,690.90 12,697.40 0.0K
16:09 12,698.40 12,710.30 12,698.40 12,708.20 0.0K
16:10 12,709.20 12,714.70 12,702.80 12,702.80 0.0K
16:11 12,701.30 12,711.80 12,701.30 12,711.80 0.0K
16:12 12,715.80 12,723.20 12,713.20 12,717.20 0.0K
16:13 12,715.70 12,718.20 12,713.10 12,714.20 0.0K
16:14 12,713.20 12,717.20 12,709.20 12,712.70 0.0K
16:15 12,714.20 12,725.20 12,714.20 12,725.10 0.0K
16:16 12,723.60 12,724.10 12,711.60 12,715.20 0.0K
16:17 12,714.70 12,729.00 12,712.20 12,729.00 0.0K
16:18 12,727.50 12,732.00 12,725.90 12,727.90 0.0K
16:19 12,727.40 12,733.30 12,721.90 12,731.80 0.0K
16:20 12,732.30 12,741.70 12,730.80 12,736.20 0.0K
16:21 12,735.70 12,746.60 12,735.70 12,743.70 0.0K
16:22 12,742.70 12,742.70 12,733.30 12,739.80 0.0K
16:23 12,738.30 12,739.80 12,728.90 12,732.40 0.0K
16:24 12,730.90 12,736.90 12,730.40 12,735.90 0.0K
16:25 12,735.90 12,742.90 12,734.40 12,738.90 0.0K
16:26 12,737.90 12,742.90 12,734.50 12,734.50 0.0K
16:27 12,732.50 12,732.50 12,718.10 12,718.10 0.0K
16:28 12,718.60 12,724.70 12,717.70 12,724.70 0.0K
16:29 12,724.20 12,728.20 12,720.80 12,723.70 0.0K
16:30 12,720.70 12,731.20 12,718.20 12,727.20 0.0K
16:31 12,728.70 12,739.60 12,728.70 12,737.00 0.0K
16:32 12,737.50 12,747.50 12,736.50 12,747.00 0.0K
16:33 12,748.00 12,750.40 12,741.00 12,741.00 0.0K
16:34 12,740.50 12,744.00 12,739.50 12,740.00 0.0K
16:35 12,739.00 12,744.10 12,736.60 12,742.00 0.0K
16:36 12,741.50 12,741.50 12,735.00 12,735.00 0.0K
16:37 12,734.00 12,734.00 12,725.60 12,729.10 0.0K
16:38 12,728.10 12,730.10 12,721.20 12,729.10 0.0K
16:39 12,729.60 12,737.60 12,729.60 12,737.60 0.0K
16:40 12,738.10 12,751.00 12,734.60 12,748.00 0.0K
16:41 12,747.00 12,752.00 12,743.00 12,752.00 0.0K
16:42 12,752.50 12,755.90 12,750.90 12,751.90 0.0K
16:43 12,750.90 12,756.40 12,750.90 12,754.90 0.0K
16:44 12,754.90 12,755.40 12,749.90 12,750.90 0.0K
16:45 12,751.40 12,752.90 12,739.00 12,739.00 0.0K
16:46 12,737.00 12,740.00 12,734.00 12,738.10 0.0K
16:47 12,741.60 12,742.10 12,737.10 12,741.10 0.0K
16:48 12,740.10 12,743.20 12,736.20 12,739.20 0.0K
16:49 12,738.20 12,741.20 12,737.70 12,741.20 0.0K
16:50 12,740.70 12,745.10 12,739.10 12,739.10 0.0K
16:51 12,739.60 12,743.10 12,738.20 12,742.20 0.0K
16:52 12,744.70 12,744.70 12,733.30 12,733.30 0.0K
16:53 12,734.30 12,739.30 12,732.80 12,738.30 0.0K
16:54 12,739.30 12,742.30 12,735.30 12,738.30 0.0K
16:55 12,739.30 12,740.30 12,735.30 12,735.30 0.0K
16:56 12,736.30 12,737.30 12,729.40 12,729.40 0.0K
16:57 12,728.40 12,728.40 12,721.00 12,721.00 0.0K
16:58 12,720.50 12,722.60 12,718.60 12,718.60 0.0K
16:59 12,719.60 12,719.60 12,709.80 12,710.80 0.0K
17:00 12,709.30 12,709.80 12,703.80 12,705.30 0.0K
17:01 12,702.30 12,702.90 12,697.90 12,697.90 0.0K
17:02 12,698.90 12,703.40 12,698.40 12,701.90 0.0K
17:03 12,702.40 12,702.90 12,688.90 12,688.90 0.0K
17:04 12,688.40 12,695.90 12,688.00 12,688.00 0.0K
17:05 12,686.00 12,688.50 12,682.00 12,686.00 0.0K
17:06 12,687.00 12,692.00 12,682.00 12,682.00 0.0K
17:07 12,681.00 12,681.00 12,671.10 12,676.10 0.0K
17:08 12,675.60 12,683.00 12,675.60 12,680.00 0.0K
17:09 12,679.00 12,684.00 12,676.00 12,677.00 0.0K
17:10 12,677.50 12,678.00 12,671.10 12,673.10 0.0K
17:11 12,674.10 12,679.10 12,673.10 12,678.10 0.0K
17:12 12,679.10 12,683.10 12,678.10 12,678.10 0.0K
17:13 12,679.10 12,681.60 12,677.10 12,678.10 0.0K
17:14 12,676.10 12,677.20 12,667.80 12,668.80 0.0K
17:15 12,667.80 12,674.30 12,666.30 12,674.30 0.0K
17:16 12,677.30 12,677.30 12,671.30 12,675.80 0.0K
17:17 12,677.30 12,677.80 12,670.90 12,674.90 0.0K
17:18 12,675.40 12,678.40 12,674.90 12,677.40 0.0K
17:19 12,676.40 12,676.40 12,670.40 12,673.90 0.0K
17:20 12,673.40 12,678.40 12,673.40 12,677.40 0.0K
17:21 12,679.90 12,690.40 12,674.40 12,690.40 0.0K
17:22 12,691.40 12,702.40 12,691.40 12,702.40 0.0K
17:23 12,701.40 12,701.40 12,695.40 12,700.40 0.0K
17:24 12,701.40 12,701.40 12,695.90 12,695.90 0.0K
17:25 12,695.40 12,695.40 12,689.90 12,694.40 0.0K
17:26 12,695.40 12,696.40 12,690.90 12,691.90 0.0K
17:27 12,691.40 12,696.40 12,688.90 12,696.40 0.0K
17:28 12,697.40 12,699.90 12,694.90 12,698.90 0.0K
17:29 12,697.40 12,704.40 12,693.40 12,693.40 0.0K
17:30 12,696.90 12,697.40 12,692.90 12,697.40 0.0K
17:31 12,698.40 12,698.90 12,691.90 12,693.40 0.0K
17:32 12,695.40 12,703.90 12,691.40 12,698.40 0.0K
17:33 12,696.90 12,698.40 12,693.90 12,698.40 0.0K
17:34 12,698.90 12,704.40 12,696.90 12,701.40 0.0K
17:35 12,702.40 12,702.40 12,675.45 12,675.45 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available