S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,404.70
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,005.60 4,014.40 4,005.60 4,014.40 312.3K
10:01 4,016.30 4,016.30 4,015.80 4,015.80 24.8K
10:02 4,014.90 4,014.90 4,014.30 4,014.30 41.3K
10:03 4,014.50 4,014.50 4,014.50 4,014.50 8.8K
10:04 4,014.30 4,014.30 4,013.80 4,013.80 66.6K
10:05 4,017.50 4,018.50 4,017.50 4,018.50 15.4K
10:06 4,018.60 4,018.60 4,018.40 4,018.40 10.0K
10:07 4,018.20 4,018.90 4,018.20 4,018.90 32.1K
10:08 4,018.60 4,018.90 4,018.60 4,018.90 11.2K
10:09 4,032.90 4,034.20 4,032.90 4,034.20 797.6K
10:10 4,034.00 4,034.00 4,031.50 4,031.50 71.4K
10:11 4,034.80 4,034.80 4,032.50 4,032.50 29.0K
10:12 4,026.20 4,026.20 4,024.60 4,024.60 42.9K
10:13 4,024.20 4,024.20 4,023.90 4,023.90 60.1K
10:14 4,022.80 4,023.00 4,022.80 4,023.00 122.2K
10:15 4,026.50 4,026.50 4,025.40 4,025.40 532.5K
10:16 4,025.00 4,026.50 4,025.00 4,026.50 469.5K
10:17 4,026.80 4,027.00 4,026.80 4,027.00 90.8K
10:18 4,027.00 4,027.00 4,025.70 4,025.70 17.0K
10:19 4,023.00 4,023.00 4,022.60 4,022.60 20.8K
10:20 4,022.80 4,024.80 4,022.80 4,024.80 9.3K
10:21 4,025.50 4,025.50 4,024.50 4,024.50 52.7K
10:22 4,027.80 4,028.70 4,027.80 4,028.70 29.6K
10:23 4,028.70 4,028.70 4,027.70 4,027.70 35.5K
10:24 4,028.10 4,028.50 4,028.10 4,028.50 14.0K
10:25 4,027.10 4,027.10 4,025.10 4,025.10 16.4K
10:26 4,025.40 4,025.40 4,024.50 4,024.50 7.8K
10:27 4,025.30 4,025.60 4,025.30 4,025.60 60.4K
10:28 4,025.50 4,025.50 4,024.60 4,024.60 37.5K
10:29 4,024.30 4,024.30 4,023.80 4,023.80 20.7K
10:30 4,023.90 4,026.60 4,023.90 4,026.60 23.6K
10:31 4,028.20 4,028.90 4,028.20 4,028.90 49.7K
10:32 4,030.00 4,030.10 4,030.00 4,030.10 24.2K
10:33 4,030.80 4,031.10 4,030.80 4,031.10 15.2K
10:34 4,032.40 4,032.60 4,032.40 4,032.60 53.4K
10:35 4,033.00 4,033.00 4,032.60 4,032.60 233.6K
10:36 4,032.60 4,032.60 4,031.70 4,031.70 50.4K
10:37 4,030.80 4,030.80 4,030.20 4,030.20 53.1K
10:38 4,030.10 4,030.10 4,027.60 4,027.60 45.3K
10:39 4,027.00 4,027.00 4,026.30 4,026.30 21.0K
10:40 4,026.10 4,026.10 4,025.70 4,025.70 44.0K
10:41 4,026.00 4,026.00 4,025.00 4,025.00 29.7K
10:42 4,025.30 4,027.20 4,025.30 4,027.20 29.6K
10:43 4,027.40 4,027.40 4,025.80 4,025.80 3,932.9K
10:44 4,025.00 4,025.00 4,024.30 4,024.30 105.0K
10:45 4,024.30 4,024.60 4,024.30 4,024.60 1,025.8K
10:46 4,024.70 4,024.70 4,024.50 4,024.50 18.7K
10:47 4,025.50 4,025.50 4,025.50 4,025.50 66.3K
10:48 4,026.30 4,026.30 4,025.80 4,025.80 59.5K
10:49 4,025.30 4,025.80 4,025.30 4,025.80 79.9K
10:50 4,026.80 4,028.20 4,026.80 4,028.20 624.6K
10:51 4,027.70 4,028.10 4,027.70 4,028.10 34.4K
10:52 4,028.20 4,028.20 4,027.80 4,027.80 108.2K
10:53 4,027.70 4,027.70 4,027.10 4,027.10 109.5K
10:54 4,026.90 4,027.30 4,026.90 4,027.30 73.3K
10:55 4,026.90 4,026.90 4,026.90 4,026.90 351.8K
10:56 4,026.90 4,027.40 4,026.90 4,027.40 17.8K
10:57 4,025.90 4,027.90 4,025.90 4,027.90 99.4K
10:58 4,025.80 4,025.80 4,024.40 4,024.40 22.6K
10:59 4,024.20 4,024.30 4,024.20 4,024.30 15.5K
11:00 4,025.90 4,027.40 4,025.90 4,027.40 142.4K
11:01 4,028.70 4,028.70 4,027.50 4,027.50 43.5K
11:02 4,027.50 4,027.50 4,026.90 4,026.90 116.6K
11:03 4,027.60 4,028.30 4,027.60 4,028.30 89.3K
11:04 4,027.80 4,027.90 4,027.80 4,027.90 53.7K
11:05 4,028.60 4,028.80 4,028.60 4,028.80 13.0K
11:06 4,028.60 4,028.60 4,028.20 4,028.20 15.8K
11:07 4,027.20 4,027.20 4,026.30 4,026.30 30.0K
11:08 4,026.30 4,027.30 4,026.30 4,027.30 28.4K
11:09 4,027.90 4,027.90 4,026.60 4,026.60 29.0K
11:10 4,027.20 4,027.90 4,027.20 4,027.90 18.2K
11:11 4,029.00 4,029.00 4,028.90 4,028.90 40.5K
11:12 4,030.30 4,031.50 4,030.30 4,031.50 45.9K
11:13 4,031.50 4,032.20 4,031.50 4,032.20 32.0K
11:14 4,033.10 4,033.70 4,033.10 4,033.70 36.3K
11:15 4,034.80 4,034.90 4,034.80 4,034.90 92.8K
11:16 4,033.40 4,033.80 4,033.40 4,033.80 38.9K
11:17 4,035.70 4,037.90 4,035.70 4,037.90 16.8K
11:18 4,036.60 4,037.70 4,036.60 4,037.70 25.7K
11:19 4,037.40 4,037.40 4,037.10 4,037.10 453.1K
11:20 4,037.80 4,038.80 4,037.80 4,038.80 56.2K
11:21 4,037.80 4,037.80 4,037.00 4,037.00 43.1K
11:22 4,036.40 4,036.40 4,036.20 4,036.20 33.6K
11:23 4,035.60 4,035.60 4,035.00 4,035.00 25.7K
11:24 4,036.00 4,036.00 4,035.10 4,035.10 52.6K
11:25 4,035.50 4,035.50 4,035.20 4,035.20 57.4K
11:26 4,038.60 4,038.60 4,037.70 4,037.70 18.5K
11:27 4,037.90 4,037.90 4,037.60 4,037.60 23.4K
11:28 4,037.50 4,037.90 4,037.50 4,037.90 36.7K
11:29 4,037.10 4,038.30 4,037.10 4,038.30 390.3K
11:30 4,036.70 4,036.70 4,036.30 4,036.30 141.4K
11:31 4,037.00 4,037.70 4,037.00 4,037.70 103.6K
11:32 4,037.10 4,037.10 4,036.90 4,036.90 66.4K
11:33 4,037.10 4,037.80 4,037.10 4,037.80 20.2K
11:34 4,036.90 4,037.20 4,036.90 4,037.20 20.8K
11:35 4,038.70 4,038.70 4,038.70 4,038.70 66.6K
11:36 4,039.00 4,039.00 4,038.10 4,038.10 33.0K
11:37 4,038.00 4,038.30 4,038.00 4,038.30 52.4K
11:38 4,038.50 4,038.50 4,037.50 4,037.50 62.7K
11:39 4,037.90 4,037.90 4,037.30 4,037.30 49.8K
11:40 4,037.80 4,037.80 4,036.50 4,036.50 39.2K
11:41 4,037.10 4,037.40 4,037.10 4,037.40 51.7K
11:42 4,038.00 4,038.00 4,036.70 4,036.70 45.9K
11:43 4,035.60 4,035.70 4,035.60 4,035.70 48.9K
11:44 4,036.20 4,036.80 4,036.20 4,036.80 84.9K
11:45 4,037.20 4,037.50 4,037.20 4,037.50 30.7K
11:46 4,037.70 4,038.20 4,037.70 4,038.20 22.0K
11:47 4,036.50 4,036.50 4,036.20 4,036.20 37.3K
11:48 4,035.80 4,035.80 4,035.20 4,035.20 31.7K
11:49 4,035.30 4,035.30 4,035.20 4,035.20 451.5K
11:50 4,036.30 4,036.90 4,036.30 4,036.90 51.9K
11:51 4,037.30 4,037.50 4,037.30 4,037.50 30.3K
11:52 4,037.40 4,037.40 4,036.60 4,036.60 41.0K
11:53 4,037.10 4,037.50 4,037.10 4,037.50 146.3K
11:54 4,036.90 4,037.40 4,036.90 4,037.40 50.2K
11:55 4,038.10 4,038.10 4,037.60 4,037.60 17.6K
11:56 4,037.30 4,038.00 4,037.30 4,038.00 28.8K
11:57 4,038.90 4,038.90 4,038.80 4,038.80 36.7K
11:58 4,040.20 4,040.20 4,039.60 4,039.60 35.2K
11:59 4,039.00 4,039.00 4,038.50 4,038.50 23.0K
12:00 4,038.10 4,038.70 4,038.10 4,038.70 42.2K
12:01 4,037.70 4,037.70 4,037.60 4,037.60 130.8K
12:02 4,037.90 4,037.90 4,037.90 4,037.90 94.8K
12:03 4,038.50 4,038.50 4,038.30 4,038.30 84.6K
12:04 4,038.60 4,038.70 4,038.60 4,038.70 23.9K
12:05 4,036.80 4,036.80 4,036.40 4,036.40 63.0K
12:06 4,036.30 4,038.60 4,036.30 4,038.60 26.4K
12:07 4,037.90 4,037.90 4,037.80 4,037.80 26.2K
12:08 4,038.20 4,039.00 4,038.20 4,039.00 34.2K
12:09 4,040.20 4,040.20 4,038.90 4,038.90 36.1K
12:10 4,039.30 4,039.30 4,038.00 4,038.00 25.0K
12:11 4,038.40 4,038.40 4,035.90 4,035.90 77.4K
12:12 4,035.20 4,035.20 4,034.20 4,034.20 27.1K
12:13 4,034.60 4,035.80 4,034.60 4,035.80 26.0K
12:14 4,036.40 4,037.60 4,036.40 4,037.60 29.8K
12:15 4,037.10 4,037.40 4,037.10 4,037.40 38.6K
12:16 4,037.60 4,038.10 4,037.60 4,038.10 127.1K
12:17 4,038.10 4,038.10 4,038.00 4,038.00 70.9K
12:18 4,038.00 4,038.00 4,037.20 4,037.20 29.6K
12:19 4,037.70 4,037.70 4,037.20 4,037.20 28.1K
12:20 4,038.10 4,038.10 4,037.30 4,037.30 25.3K
12:21 4,036.30 4,036.60 4,036.30 4,036.60 68.9K
12:22 4,038.70 4,038.70 4,038.20 4,038.20 36.0K
12:23 4,038.30 4,038.30 4,036.80 4,036.80 51.9K
12:24 4,037.30 4,038.40 4,037.30 4,038.40 28.3K
12:25 4,039.20 4,039.30 4,039.20 4,039.30 26.7K
12:26 4,039.30 4,039.30 4,039.00 4,039.00 52.1K
12:27 4,038.30 4,039.00 4,038.30 4,039.00 65.9K
12:28 4,039.60 4,039.60 4,039.20 4,039.20 158.3K
12:29 4,038.90 4,039.10 4,038.90 4,039.10 38.0K
12:30 4,037.70 4,037.90 4,037.70 4,037.90 78.2K
12:31 4,037.20 4,038.20 4,037.20 4,038.20 53.3K
12:32 4,037.00 4,037.00 4,036.00 4,036.00 167.6K
12:33 4,035.00 4,035.60 4,035.00 4,035.60 31.9K
12:34 4,036.80 4,037.40 4,036.80 4,037.40 33.3K
12:35 4,037.10 4,037.10 4,036.10 4,036.10 39.9K
12:36 4,035.10 4,035.50 4,035.10 4,035.50 22.3K
12:37 4,035.30 4,035.30 4,035.20 4,035.20 24.9K
12:38 4,034.30 4,034.30 4,034.30 4,034.30 118.9K
12:39 4,033.70 4,034.10 4,033.70 4,034.10 59.7K
12:40 4,035.50 4,035.50 4,034.90 4,034.90 60.0K
12:41 4,036.10 4,036.20 4,036.10 4,036.20 24.8K
12:42 4,036.90 4,036.90 4,036.70 4,036.70 17.2K
12:43 4,037.40 4,038.40 4,037.40 4,038.40 100.3K
12:44 4,037.50 4,038.90 4,037.50 4,038.90 62.8K
12:45 4,039.20 4,039.20 4,038.80 4,038.80 41.4K
12:46 4,038.60 4,038.60 4,038.30 4,038.30 141.5K
12:47 4,038.90 4,038.90 4,038.90 4,038.90 43.4K
12:48 4,039.00 4,039.70 4,039.00 4,039.70 27.3K
12:49 4,040.10 4,040.10 4,040.10 4,040.10 73.5K
12:50 4,039.70 4,039.70 4,039.50 4,039.50 46.6K
12:51 4,040.10 4,041.10 4,040.10 4,041.10 27.9K
12:52 4,041.40 4,041.40 4,041.00 4,041.00 17.1K
12:53 4,041.30 4,041.60 4,041.30 4,041.60 17.6K
12:54 4,041.60 4,042.20 4,041.60 4,042.20 30.4K
12:55 4,042.30 4,042.30 4,041.50 4,041.50 41.5K
12:56 4,042.80 4,042.80 4,041.40 4,041.40 36.8K
12:57 4,041.00 4,041.00 4,040.70 4,040.70 41.4K
12:58 4,040.10 4,040.90 4,040.10 4,040.90 31.7K
12:59 4,040.90 4,041.10 4,040.90 4,041.10 30.2K
13:00 4,041.80 4,042.10 4,041.80 4,042.10 25.9K
13:01 4,042.00 4,042.00 4,042.00 4,042.00 17.9K
13:02 4,041.10 4,041.10 4,040.40 4,040.40 578.1K
13:03 4,040.90 4,041.90 4,040.90 4,041.90 60.3K
13:04 4,040.80 4,040.80 4,040.00 4,040.00 21.8K
13:05 4,040.40 4,041.50 4,040.40 4,041.50 28.7K
13:06 4,041.30 4,041.30 4,041.10 4,041.10 21.0K
13:07 4,040.20 4,040.80 4,040.20 4,040.80 18.7K
13:08 4,040.20 4,040.20 4,039.90 4,039.90 27.8K
13:09 4,039.70 4,039.70 4,039.00 4,039.00 14.6K
13:10 4,039.20 4,039.50 4,039.20 4,039.50 21.1K
13:11 4,038.80 4,038.80 4,038.80 4,038.80 46.5K
13:12 4,039.30 4,039.30 4,039.30 4,039.30 38.8K
13:13 4,040.60 4,042.10 4,040.60 4,042.10 23.3K
13:14 4,042.50 4,042.90 4,042.50 4,042.90 27.7K
13:15 4,043.20 4,043.30 4,043.20 4,043.30 61.9K
13:16 4,042.40 4,042.90 4,042.40 4,042.90 69.9K
13:17 4,044.10 4,044.20 4,044.10 4,044.20 84.7K
13:18 4,044.20 4,044.20 4,044.10 4,044.10 22.3K
13:19 4,044.20 4,044.60 4,044.20 4,044.60 30.2K
13:20 4,044.40 4,044.90 4,044.40 4,044.90 21.2K
13:21 4,045.60 4,045.70 4,045.60 4,045.70 49.0K
13:22 4,046.40 4,046.50 4,046.40 4,046.50 26.2K
13:23 4,046.00 4,046.50 4,046.00 4,046.50 19.9K
13:24 4,045.90 4,045.90 4,045.90 4,045.90 122.5K
13:25 4,045.80 4,045.80 4,045.70 4,045.70 27.5K
13:26 4,045.30 4,045.40 4,045.30 4,045.40 70.3K
13:27 4,044.90 4,044.90 4,044.70 4,044.70 47.2K
13:28 4,045.10 4,045.10 4,045.00 4,045.00 35.6K
13:29 4,045.50 4,046.00 4,045.50 4,046.00 34.7K
13:30 4,046.00 4,046.00 4,045.20 4,045.20 19.2K
13:31 4,044.50 4,044.90 4,044.50 4,044.90 36.5K
13:32 4,044.70 4,045.20 4,044.70 4,045.20 64.2K
13:33 4,046.00 4,046.10 4,046.00 4,046.10 18.3K
13:34 4,046.60 4,046.80 4,046.60 4,046.80 84.1K
13:35 4,046.50 4,046.50 4,046.50 4,046.50 34.5K
13:36 4,046.90 4,047.20 4,046.90 4,047.20 26.2K
13:37 4,047.00 4,047.40 4,047.00 4,047.40 28.1K
13:38 4,047.10 4,047.20 4,047.10 4,047.20 17.8K
13:39 4,047.00 4,047.00 4,046.90 4,046.90 24.3K
13:40 4,046.60 4,047.10 4,046.60 4,047.10 71.2K
13:41 4,047.10 4,047.10 4,046.80 4,046.80 23.9K
13:42 4,049.80 4,049.80 4,049.60 4,049.60 37.2K
13:43 4,049.70 4,049.90 4,049.70 4,049.90 25.9K
13:44 4,050.30 4,051.30 4,050.30 4,051.30 55.1K
13:45 4,052.00 4,053.00 4,052.00 4,053.00 30.8K
13:46 4,053.50 4,053.70 4,053.50 4,053.70 22.7K
13:47 4,054.30 4,055.00 4,054.30 4,055.00 63.3K
13:48 4,055.90 4,055.90 4,054.70 4,054.70 200.8K
13:49 4,055.00 4,055.00 4,055.00 4,055.00 24.1K
13:50 4,052.60 4,052.60 4,051.90 4,051.90 66.0K
13:51 4,050.40 4,050.40 4,050.00 4,050.00 46.3K
13:52 4,049.80 4,050.40 4,049.80 4,050.40 91.8K
13:53 4,050.70 4,051.80 4,050.70 4,051.80 17.5K
13:54 4,051.90 4,052.80 4,051.90 4,052.80 66.8K
13:55 4,051.30 4,052.20 4,051.30 4,052.20 60.1K
13:56 4,052.70 4,052.80 4,052.70 4,052.80 33.0K
13:57 4,052.30 4,052.30 4,052.30 4,052.30 24.2K
13:58 4,052.60 4,052.80 4,052.60 4,052.80 51.1K
13:59 4,052.00 4,052.20 4,052.00 4,052.20 39.2K
14:00 4,053.00 4,053.00 4,052.20 4,052.20 201.7K
14:01 4,052.50 4,052.50 4,052.20 4,052.20 21.7K
14:02 4,052.00 4,052.00 4,051.40 4,051.40 25.3K
14:03 4,052.00 4,052.00 4,051.60 4,051.60 38.0K
14:04 4,051.90 4,051.90 4,051.90 4,051.90 92.2K
14:05 4,050.60 4,051.10 4,050.60 4,051.10 23.6K
14:06 4,051.70 4,051.70 4,051.10 4,051.10 50.8K
14:07 4,051.50 4,051.80 4,051.50 4,051.80 58.2K
14:08 4,051.60 4,052.20 4,051.60 4,052.20 22.4K
14:09 4,052.30 4,052.30 4,052.10 4,052.10 20.0K
14:10 4,052.20 4,052.20 4,052.00 4,052.00 39.6K
14:11 4,052.00 4,052.00 4,051.10 4,051.10 44.7K
14:12 4,050.80 4,051.50 4,050.80 4,051.50 54.3K
14:13 4,051.30 4,051.90 4,051.30 4,051.90 34.4K
14:14 4,052.20 4,052.20 4,052.00 4,052.00 65.6K
14:15 4,051.80 4,052.20 4,051.80 4,052.20 32.3K
14:16 4,052.00 4,052.00 4,051.90 4,051.90 33.6K
14:17 4,052.00 4,052.90 4,052.00 4,052.90 35.7K
14:18 4,053.10 4,053.10 4,052.20 4,052.20 60.4K
14:19 4,052.00 4,052.00 4,052.00 4,052.00 24.8K
14:20 4,052.50 4,052.50 4,052.10 4,052.10 31.9K
14:21 4,052.50 4,052.50 4,052.00 4,052.00 29.5K
14:22 4,050.20 4,050.20 4,049.30 4,049.30 43.5K
14:23 4,050.40 4,051.90 4,050.40 4,051.90 39.5K
14:24 4,052.30 4,053.30 4,052.30 4,053.30 25.8K
14:25 4,052.90 4,053.00 4,052.90 4,053.00 38.2K
14:26 4,053.10 4,053.10 4,053.10 4,053.10 29.4K
14:27 4,053.40 4,053.40 4,052.90 4,052.90 53.5K
14:28 4,052.80 4,053.00 4,052.80 4,053.00 39.9K
14:29 4,053.30 4,053.30 4,052.80 4,052.80 26.8K
14:30 4,052.70 4,052.70 4,051.40 4,051.40 43.0K
14:31 4,052.10 4,052.10 4,052.00 4,052.00 54.3K
14:32 4,051.50 4,051.50 4,050.80 4,050.80 94.9K
14:33 4,051.30 4,052.30 4,051.30 4,052.30 25.6K
14:34 4,052.20 4,052.30 4,052.20 4,052.30 64.2K
14:35 4,051.80 4,051.80 4,050.90 4,050.90 120.2K
14:36 4,050.70 4,050.70 4,049.20 4,049.20 95.4K
14:37 4,049.60 4,050.40 4,049.60 4,050.40 25.6K
14:38 4,050.10 4,050.10 4,050.00 4,050.00 39.7K
14:39 4,050.40 4,050.50 4,050.40 4,050.50 28.4K
14:40 4,049.90 4,049.90 4,049.80 4,049.80 59.7K
14:41 4,049.20 4,049.30 4,049.20 4,049.30 216.9K
14:42 4,049.00 4,050.00 4,049.00 4,050.00 37.9K
14:43 4,049.50 4,049.50 4,049.20 4,049.20 39.5K
14:44 4,049.30 4,049.50 4,049.30 4,049.50 400.1K
14:45 4,049.10 4,049.10 4,048.00 4,048.00 84.6K
14:46 4,048.30 4,048.30 4,047.80 4,047.80 28.4K
14:47 4,048.20 4,048.20 4,048.10 4,048.10 38.4K
14:48 4,048.00 4,048.40 4,048.00 4,048.40 62.2K
14:49 4,048.20 4,048.20 4,047.80 4,047.80 53.2K
14:50 4,048.10 4,048.10 4,047.60 4,047.60 155.2K
14:51 4,047.80 4,048.20 4,047.80 4,048.20 41.6K
14:52 4,049.00 4,049.00 4,048.80 4,048.80 71.8K
14:53 4,048.50 4,048.80 4,048.50 4,048.80 39.5K
14:54 4,048.80 4,048.80 4,048.50 4,048.50 34.4K
14:55 4,049.00 4,049.00 4,048.30 4,048.30 53.1K
14:56 4,048.00 4,048.40 4,048.00 4,048.40 52.7K
14:57 4,048.60 4,049.40 4,048.60 4,049.40 35.6K
14:58 4,049.60 4,049.60 4,048.50 4,048.50 46.4K
14:59 4,049.40 4,049.80 4,049.40 4,049.80 37.9K
15:00 4,049.80 4,050.00 4,049.80 4,050.00 57.4K
15:01 4,049.80 4,049.80 4,049.20 4,049.20 61.8K
15:02 4,050.00 4,050.00 4,048.40 4,048.40 50.5K
15:03 4,048.50 4,048.50 4,046.60 4,046.60 66.8K
15:04 4,046.90 4,048.00 4,046.90 4,048.00 226.7K
15:05 4,047.90 4,047.90 4,047.50 4,047.50 32.2K
15:06 4,047.00 4,047.30 4,047.00 4,047.30 26.7K
15:07 4,047.30 4,047.30 4,047.00 4,047.00 63.3K
15:08 4,047.00 4,047.00 4,046.80 4,046.80 45.3K
15:09 4,046.70 4,046.70 4,045.70 4,045.70 23.9K
15:10 4,045.70 4,046.00 4,045.70 4,046.00 71.3K
15:11 4,046.10 4,047.00 4,046.10 4,047.00 53.0K
15:12 4,046.50 4,047.00 4,046.50 4,047.00 42.7K
15:13 4,047.20 4,047.50 4,047.20 4,047.50 34.1K
15:14 4,047.50 4,047.70 4,047.50 4,047.70 43.8K
15:15 4,048.30 4,048.50 4,048.30 4,048.50 30.8K
15:16 4,048.40 4,048.40 4,047.90 4,047.90 33.7K
15:17 4,048.30 4,048.40 4,048.30 4,048.40 58.1K
15:18 4,048.70 4,048.70 4,048.40 4,048.40 33.4K
15:19 4,048.50 4,048.50 4,048.50 4,048.50 33.9K
15:20 4,048.40 4,049.70 4,048.40 4,049.70 34.6K
15:21 4,049.60 4,050.40 4,049.60 4,050.40 29.5K
15:22 4,050.50 4,050.50 4,050.20 4,050.20 80.7K
15:23 4,050.20 4,050.30 4,050.20 4,050.30 23.5K
15:24 4,052.10 4,052.10 4,052.10 4,052.10 42.5K
15:25 4,052.30 4,052.30 4,052.30 4,052.30 61.7K
15:26 4,052.20 4,052.20 4,051.80 4,051.80 56.8K
15:27 4,051.80 4,051.80 4,051.80 4,051.80 39.8K
15:28 4,051.40 4,053.10 4,051.40 4,053.10 35.9K
15:29 4,053.20 4,053.20 4,052.70 4,052.70 63.1K
15:30 4,053.90 4,053.90 4,053.30 4,053.30 157.4K
15:31 4,053.10 4,054.50 4,053.10 4,054.50 125.0K
15:32 4,052.80 4,052.80 4,052.30 4,052.30 39.6K
15:33 4,052.60 4,052.70 4,052.60 4,052.70 17.5K
15:34 4,053.10 4,053.10 4,052.60 4,052.60 39.0K
15:35 4,051.90 4,051.90 4,051.90 4,051.90 154.1K
15:36 4,051.90 4,051.90 4,051.90 4,051.90 44.2K
15:37 4,051.80 4,051.80 4,051.80 4,051.80 605.5K
15:38 4,052.20 4,052.20 4,052.00 4,052.00 77.5K
15:39 4,052.10 4,052.10 4,051.30 4,051.30 28.7K
15:40 4,051.40 4,051.40 4,051.30 4,051.30 28.6K
15:41 4,051.80 4,051.80 4,051.50 4,051.50 87.4K
15:42 4,051.10 4,051.10 4,050.60 4,050.60 75.6K
15:43 4,050.70 4,050.80 4,050.70 4,050.80 54.2K
15:44 4,050.90 4,050.90 4,050.80 4,050.80 83.2K
15:45 4,050.20 4,051.20 4,050.20 4,051.20 33.9K
15:46 4,051.10 4,051.10 4,050.90 4,050.90 130.3K
15:47 4,051.00 4,051.20 4,051.00 4,051.20 148.0K
15:48 4,050.90 4,050.90 4,050.80 4,050.80 105.1K
15:49 4,051.40 4,051.40 4,051.40 4,051.40 46.1K
15:50 4,051.30 4,051.30 4,050.40 4,050.40 52.8K
15:51 4,050.40 4,050.40 4,050.00 4,050.00 204.5K
15:52 4,050.30 4,051.20 4,050.30 4,051.20 67.8K
15:53 4,051.50 4,051.50 4,051.40 4,051.40 64.2K
15:54 4,052.30 4,052.30 4,052.10 4,052.10 79.7K
15:55 4,052.30 4,052.50 4,052.30 4,052.50 90.1K
15:56 4,052.90 4,052.90 4,052.00 4,052.00 80.9K
15:57 4,052.90 4,052.90 4,052.60 4,052.60 108.4K
15:58 4,053.20 4,053.20 4,051.90 4,051.90 372.3K
15:59 4,052.60 4,052.60 4,051.10 4,051.10 1,084.8K
16:00 4,050.50 4,050.50 4,050.30 4,050.30 333.9K
16:01 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:02 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:03 4,050.30 4,050.30 4,050.30 4,050.30 0.0K
16:04 4,050.30 4,050.30 4,049.00 4,049.00 10,267.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available