S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,525.80
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,016.30 4,046.60 4,016.30 4,046.60 117.4K
10:01 4,048.40 4,051.90 4,048.40 4,051.90 10.0K
10:02 4,051.30 4,051.30 4,049.20 4,049.20 55.7K
10:03 4,048.10 4,048.10 4,045.80 4,045.80 13.8K
10:04 4,044.20 4,044.20 4,041.00 4,041.00 58.3K
10:05 4,041.30 4,042.20 4,041.30 4,042.20 18.5K
10:06 4,043.40 4,044.00 4,043.40 4,044.00 16.7K
10:07 4,043.30 4,043.30 4,039.60 4,039.60 16.4K
10:08 4,040.60 4,041.20 4,040.60 4,041.20 13.1K
10:09 4,042.10 4,042.10 4,033.10 4,033.10 1,528.5K
10:10 4,034.20 4,034.20 4,033.80 4,033.80 134.1K
10:11 4,031.40 4,032.50 4,031.40 4,032.50 84.8K
10:12 4,037.30 4,041.00 4,037.30 4,041.00 44.9K
10:13 4,046.10 4,046.10 4,045.30 4,045.30 109.0K
10:14 4,043.90 4,043.90 4,043.60 4,043.60 93.2K
10:15 4,040.60 4,044.00 4,040.60 4,044.00 65.5K
10:16 4,040.00 4,040.00 4,038.50 4,038.50 76.8K
10:17 4,041.30 4,043.10 4,041.30 4,043.10 51.7K
10:18 4,044.20 4,048.60 4,044.20 4,048.60 26.0K
10:19 4,047.30 4,049.90 4,047.30 4,049.90 318.3K
10:20 4,050.20 4,054.50 4,050.20 4,054.50 18.2K
10:21 4,052.80 4,052.80 4,048.60 4,048.60 61.8K
10:22 4,046.60 4,046.70 4,046.60 4,046.70 15.9K
10:23 4,047.30 4,051.20 4,047.30 4,051.20 13.7K
10:24 4,050.70 4,054.00 4,050.70 4,054.00 151.0K
10:25 4,053.20 4,053.80 4,053.20 4,053.80 16.4K
10:26 4,052.80 4,052.80 4,051.60 4,051.60 48.8K
10:27 4,053.30 4,053.30 4,052.60 4,052.60 14.7K
10:28 4,053.10 4,053.10 4,052.90 4,052.90 18.1K
10:29 4,053.10 4,053.10 4,052.90 4,052.90 28.1K
10:30 4,052.90 4,055.80 4,052.90 4,055.80 30.9K
10:31 4,054.80 4,056.00 4,054.80 4,056.00 11.9K
10:32 4,054.70 4,056.50 4,054.70 4,056.50 14.1K
10:33 4,058.00 4,059.70 4,058.00 4,059.70 25.6K
10:34 4,059.40 4,059.40 4,058.50 4,058.50 66.5K
10:35 4,057.80 4,057.80 4,056.70 4,056.70 92.2K
10:36 4,057.00 4,057.00 4,057.00 4,057.00 6.9K
10:37 4,055.90 4,055.90 4,054.90 4,054.90 28.3K
10:38 4,054.90 4,056.30 4,054.90 4,056.30 15.6K
10:39 4,055.30 4,055.30 4,054.50 4,054.50 139.2K
10:40 4,053.50 4,054.00 4,053.50 4,054.00 78.2K
10:41 4,054.60 4,054.60 4,053.70 4,053.70 91.9K
10:42 4,051.40 4,053.10 4,051.40 4,053.10 22.0K
10:43 4,052.70 4,052.70 4,051.60 4,051.60 15.8K
10:44 4,051.90 4,051.90 4,050.30 4,050.30 15.2K
10:45 4,047.80 4,047.80 4,047.70 4,047.70 12.7K
10:46 4,046.40 4,046.40 4,046.40 4,046.40 15.0K
10:47 4,044.30 4,045.50 4,044.30 4,045.50 15.2K
10:48 4,044.50 4,045.10 4,044.50 4,045.10 22.1K
10:49 4,046.30 4,046.30 4,045.10 4,045.10 34.2K
10:50 4,045.10 4,045.50 4,045.10 4,045.50 17.6K
10:51 4,045.30 4,045.30 4,045.30 4,045.30 11.2K
10:52 4,045.50 4,045.50 4,044.10 4,044.10 6,011.2K
10:53 4,043.40 4,046.60 4,043.40 4,046.60 19.9K
10:54 4,048.20 4,049.10 4,048.20 4,049.10 26.4K
10:55 4,049.30 4,049.60 4,049.30 4,049.60 16.0K
10:56 4,051.30 4,051.30 4,050.90 4,050.90 66.1K
10:57 4,050.70 4,050.70 4,048.50 4,048.50 8.5K
10:58 4,050.40 4,050.40 4,050.30 4,050.30 61.0K
10:59 4,049.60 4,049.90 4,049.60 4,049.90 33.1K
11:00 4,047.00 4,047.20 4,047.00 4,047.20 59.4K
11:01 4,046.60 4,047.70 4,046.60 4,047.70 16.4K
11:02 4,048.10 4,048.30 4,048.10 4,048.30 29.5K
11:03 4,049.20 4,051.10 4,049.20 4,051.10 43.9K
11:04 4,051.90 4,051.90 4,051.70 4,051.70 95.2K
11:05 4,051.40 4,052.00 4,051.40 4,052.00 141.4K
11:06 4,051.40 4,051.60 4,051.40 4,051.60 143.1K
11:07 4,053.90 4,054.80 4,053.90 4,054.80 587.1K
11:08 4,053.20 4,053.20 4,053.00 4,053.00 14.1K
11:09 4,052.90 4,053.00 4,052.90 4,053.00 29.8K
11:10 4,051.60 4,052.10 4,051.60 4,052.10 5.7K
11:11 4,051.60 4,051.60 4,051.40 4,051.40 30.4K
11:12 4,052.60 4,054.70 4,052.60 4,054.70 3,804.4K
11:13 4,055.00 4,055.00 4,054.80 4,054.80 42.0K
11:14 4,054.50 4,056.10 4,054.50 4,056.10 21.9K
11:15 4,054.50 4,054.50 4,053.80 4,053.80 18.5K
11:16 4,053.00 4,053.00 4,051.60 4,051.60 50.1K
11:17 4,054.20 4,055.50 4,054.20 4,055.50 63.7K
11:18 4,054.80 4,056.40 4,054.80 4,056.40 120.2K
11:19 4,056.30 4,056.50 4,056.30 4,056.50 15.8K
11:20 4,056.30 4,056.30 4,056.00 4,056.00 292.3K
11:21 4,056.30 4,056.30 4,055.70 4,055.70 45.6K
11:22 4,057.20 4,057.20 4,056.80 4,056.80 46.8K
11:23 4,056.60 4,056.60 4,054.50 4,054.50 986.8K
11:24 4,053.40 4,053.60 4,053.40 4,053.60 11.7K
11:25 4,052.40 4,052.40 4,052.20 4,052.20 321.7K
11:26 4,051.20 4,051.20 4,051.20 4,051.20 343.2K
11:27 4,052.00 4,052.00 4,051.50 4,051.50 16.9K
11:28 4,052.00 4,053.50 4,052.00 4,053.50 961.2K
11:29 4,053.10 4,054.80 4,053.10 4,054.80 44.5K
11:30 4,054.90 4,054.90 4,054.50 4,054.50 3,882.0K
11:31 4,053.50 4,053.50 4,051.70 4,051.70 26.7K
11:32 4,050.40 4,050.90 4,050.40 4,050.90 14.0K
11:33 4,050.30 4,050.90 4,050.30 4,050.90 12.6K
11:34 4,050.90 4,050.90 4,050.70 4,050.70 20.0K
11:35 4,050.30 4,050.90 4,050.30 4,050.90 1,669.9K
11:36 4,051.00 4,051.00 4,051.00 4,051.00 19.0K
11:37 4,051.80 4,051.80 4,051.80 4,051.80 1,464.2K
11:38 4,051.90 4,052.40 4,051.90 4,052.40 15.4K
11:39 4,052.30 4,052.90 4,052.30 4,052.90 21.5K
11:40 4,052.10 4,052.30 4,052.10 4,052.30 22.6K
11:41 4,051.10 4,051.50 4,051.10 4,051.50 10.4K
11:42 4,051.00 4,051.00 4,050.60 4,050.60 34.7K
11:43 4,051.80 4,052.70 4,051.80 4,052.70 11.4K
11:44 4,053.20 4,053.20 4,051.90 4,051.90 9.7K
11:45 4,051.50 4,051.50 4,051.10 4,051.10 13.2K
11:46 4,050.60 4,050.60 4,050.50 4,050.50 18.9K
11:47 4,049.70 4,049.70 4,049.00 4,049.00 11.7K
11:48 4,050.20 4,052.60 4,050.20 4,052.60 24.9K
11:49 4,052.40 4,053.40 4,052.40 4,053.40 55.2K
11:50 4,054.60 4,054.60 4,054.20 4,054.20 23.5K
11:51 4,054.30 4,054.30 4,054.10 4,054.10 26.7K
11:52 4,054.50 4,054.80 4,054.50 4,054.80 18.0K
11:53 4,054.60 4,055.20 4,054.60 4,055.20 63.5K
11:54 4,054.20 4,054.20 4,053.90 4,053.90 18.7K
11:55 4,054.30 4,054.30 4,053.40 4,053.40 30.2K
11:56 4,054.80 4,054.80 4,053.50 4,053.50 14.6K
11:57 4,054.00 4,054.50 4,054.00 4,054.50 14.4K
11:58 4,054.40 4,055.20 4,054.40 4,055.20 104.8K
11:59 4,054.60 4,056.00 4,054.60 4,056.00 11.4K
12:00 4,054.70 4,057.30 4,054.70 4,057.30 219.0K
12:01 4,058.30 4,059.30 4,058.30 4,059.30 33.1K
12:02 4,059.20 4,059.20 4,058.60 4,058.60 61.8K
12:03 4,058.80 4,058.80 4,058.10 4,058.10 65.6K
12:04 4,058.00 4,058.00 4,057.50 4,057.50 29.5K
12:05 4,057.60 4,057.60 4,055.90 4,055.90 30.0K
12:06 4,055.70 4,056.20 4,055.70 4,056.20 32.6K
12:07 4,057.10 4,057.70 4,057.10 4,057.70 12.3K
12:08 4,058.60 4,058.60 4,058.00 4,058.00 15.6K
12:09 4,057.70 4,057.70 4,056.10 4,056.10 59.4K
12:10 4,055.50 4,055.50 4,055.10 4,055.10 46.3K
12:11 4,055.30 4,055.70 4,055.30 4,055.70 28.0K
12:12 4,054.90 4,055.20 4,054.90 4,055.20 62.1K
12:13 4,055.10 4,056.10 4,055.10 4,056.10 38.2K
12:14 4,056.40 4,056.40 4,056.40 4,056.40 15.7K
12:15 4,056.20 4,056.20 4,054.80 4,054.80 23.3K
12:16 4,054.90 4,055.20 4,054.90 4,055.20 61.9K
12:17 4,054.40 4,055.20 4,054.40 4,055.20 11.8K
12:18 4,056.10 4,056.60 4,056.10 4,056.60 19.8K
12:19 4,055.50 4,055.50 4,055.40 4,055.40 81.7K
12:20 4,055.30 4,055.30 4,053.30 4,053.30 46.5K
12:21 4,053.20 4,053.60 4,053.20 4,053.60 23.8K
12:22 4,053.90 4,053.90 4,053.60 4,053.60 8.4K
12:23 4,052.90 4,052.90 4,052.90 4,052.90 34.3K
12:24 4,053.60 4,053.90 4,053.60 4,053.90 16.4K
12:25 4,054.80 4,054.80 4,054.30 4,054.30 27.7K
12:26 4,054.40 4,055.50 4,054.40 4,055.50 44.0K
12:27 4,055.40 4,055.40 4,054.80 4,054.80 13.8K
12:28 4,054.30 4,054.50 4,054.30 4,054.50 21.7K
12:29 4,054.20 4,054.40 4,054.20 4,054.40 13.0K
12:30 4,054.30 4,055.90 4,054.30 4,055.90 29.8K
12:31 4,056.00 4,056.90 4,056.00 4,056.90 35.6K
12:32 4,058.50 4,060.10 4,058.50 4,060.10 77.4K
12:33 4,059.20 4,059.20 4,059.00 4,059.00 27.4K
12:34 4,058.10 4,058.10 4,057.90 4,057.90 23.4K
12:35 4,058.90 4,059.20 4,058.90 4,059.20 32.6K
12:36 4,059.10 4,060.20 4,059.10 4,060.20 23.2K
12:37 4,059.60 4,060.00 4,059.60 4,060.00 21.2K
12:38 4,060.40 4,061.30 4,060.40 4,061.30 44.9K
12:39 4,062.70 4,063.10 4,062.70 4,063.10 227.2K
12:40 4,063.30 4,063.30 4,062.70 4,062.70 46.9K
12:41 4,061.50 4,061.70 4,061.50 4,061.70 119.8K
12:42 4,060.90 4,060.90 4,060.40 4,060.40 51.9K
12:43 4,060.80 4,060.80 4,060.70 4,060.70 33.0K
12:44 4,060.70 4,060.70 4,060.40 4,060.40 82.1K
12:45 4,061.00 4,061.00 4,060.80 4,060.80 26.0K
12:46 4,060.50 4,060.50 4,058.30 4,058.30 38.5K
12:47 4,058.30 4,058.90 4,058.30 4,058.90 21.2K
12:48 4,057.70 4,057.70 4,056.10 4,056.10 136.7K
12:49 4,056.00 4,056.40 4,056.00 4,056.40 55.3K
12:50 4,057.60 4,057.60 4,057.40 4,057.40 32.9K
12:51 4,056.10 4,056.40 4,056.10 4,056.40 2,747.6K
12:52 4,056.60 4,056.60 4,056.50 4,056.50 24.7K
12:53 4,057.60 4,057.80 4,057.60 4,057.80 29.4K
12:54 4,058.10 4,058.20 4,058.10 4,058.20 22.1K
12:55 4,057.80 4,057.90 4,057.80 4,057.90 13.1K
12:56 4,058.40 4,059.10 4,058.40 4,059.10 15.5K
12:57 4,059.00 4,059.00 4,057.80 4,057.80 42.6K
12:58 4,058.60 4,058.60 4,054.10 4,054.10 127.6K
12:59 4,052.80 4,052.80 4,051.60 4,051.60 45.7K
13:00 4,052.40 4,052.40 4,052.20 4,052.20 23.5K
13:01 4,052.30 4,053.50 4,052.30 4,053.50 12.8K
13:02 4,051.90 4,051.90 4,051.20 4,051.20 13.4K
13:03 4,050.10 4,050.80 4,050.10 4,050.80 23.9K
13:04 4,051.50 4,052.50 4,051.50 4,052.50 48.5K
13:05 4,052.40 4,052.80 4,052.40 4,052.80 17.2K
13:06 4,052.50 4,052.50 4,052.30 4,052.30 18.1K
13:07 4,052.10 4,052.10 4,051.70 4,051.70 16.0K
13:08 4,052.40 4,052.40 4,052.10 4,052.10 21.5K
13:09 4,051.80 4,054.40 4,051.80 4,054.40 68.4K
13:10 4,053.50 4,053.50 4,053.40 4,053.40 25.1K
13:11 4,054.20 4,055.50 4,054.20 4,055.50 22.0K
13:12 4,055.40 4,055.60 4,055.40 4,055.60 14.9K
13:13 4,055.70 4,055.70 4,055.20 4,055.20 11.3K
13:14 4,054.80 4,055.00 4,054.80 4,055.00 44.7K
13:15 4,054.40 4,054.40 4,053.60 4,053.60 107.6K
13:16 4,054.10 4,054.70 4,054.10 4,054.70 26.5K
13:17 4,055.70 4,055.70 4,055.50 4,055.50 99.4K
13:18 4,055.30 4,055.30 4,054.80 4,054.80 14.8K
13:19 4,055.10 4,055.10 4,054.70 4,054.70 80.9K
13:20 4,054.60 4,054.70 4,054.60 4,054.70 20.0K
13:21 4,054.10 4,054.10 4,054.00 4,054.00 11.9K
13:22 4,053.80 4,054.10 4,053.80 4,054.10 8.3K
13:23 4,054.30 4,055.50 4,054.30 4,055.50 26.9K
13:24 4,055.50 4,055.60 4,055.50 4,055.60 29.8K
13:25 4,056.60 4,059.60 4,056.60 4,059.60 29.7K
13:26 4,060.10 4,061.20 4,060.10 4,061.20 78.8K
13:27 4,060.60 4,062.10 4,060.60 4,062.10 22.2K
13:28 4,063.00 4,063.00 4,062.80 4,062.80 34.5K
13:29 4,062.60 4,063.80 4,062.60 4,063.80 19.6K
13:30 4,063.60 4,063.60 4,063.60 4,063.60 99.3K
13:31 4,063.30 4,064.50 4,063.30 4,064.50 34.3K
13:32 4,064.40 4,065.00 4,064.40 4,065.00 238.6K
13:33 4,065.20 4,065.20 4,064.20 4,064.20 15.8K
13:34 4,064.90 4,065.00 4,064.90 4,065.00 110.6K
13:35 4,067.50 4,067.50 4,066.50 4,066.50 120.6K
13:36 4,066.10 4,066.10 4,065.80 4,065.80 23.9K
13:37 4,067.30 4,067.30 4,066.70 4,066.70 23.6K
13:38 4,066.80 4,066.80 4,066.50 4,066.50 18.2K
13:39 4,066.10 4,066.90 4,066.10 4,066.90 116.3K
13:40 4,067.60 4,067.60 4,067.30 4,067.30 15.8K
13:41 4,067.00 4,067.10 4,067.00 4,067.10 44.4K
13:42 4,066.90 4,066.90 4,066.80 4,066.80 27.5K
13:43 4,066.80 4,066.90 4,066.80 4,066.90 17.8K
13:44 4,066.90 4,066.90 4,066.00 4,066.00 47.8K
13:45 4,065.80 4,065.80 4,065.30 4,065.30 48.5K
13:46 4,066.80 4,066.80 4,066.20 4,066.20 38.9K
13:47 4,065.20 4,065.20 4,064.80 4,064.80 11.8K
13:48 4,065.40 4,065.80 4,065.40 4,065.80 22.7K
13:49 4,065.40 4,065.40 4,064.30 4,064.30 19.5K
13:50 4,064.70 4,064.70 4,064.20 4,064.20 18.9K
13:51 4,064.50 4,065.40 4,064.50 4,065.40 35.2K
13:52 4,066.60 4,067.60 4,066.60 4,067.60 28.5K
13:53 4,066.90 4,068.10 4,066.90 4,068.10 51.2K
13:54 4,067.80 4,067.80 4,067.60 4,067.60 26.8K
13:55 4,068.40 4,070.80 4,068.40 4,070.80 24.4K
13:56 4,070.60 4,070.60 4,070.10 4,070.10 18.7K
13:57 4,069.20 4,069.20 4,068.50 4,068.50 35.9K
13:58 4,068.70 4,068.70 4,068.30 4,068.30 110.6K
13:59 4,068.40 4,068.60 4,068.40 4,068.60 24.9K
14:00 4,069.50 4,069.50 4,068.20 4,068.20 107.6K
14:01 4,068.70 4,068.70 4,068.60 4,068.60 21.5K
14:02 4,069.00 4,069.10 4,069.00 4,069.10 40.6K
14:03 4,068.70 4,068.90 4,068.70 4,068.90 25.4K
14:04 4,068.20 4,069.10 4,068.20 4,069.10 19.3K
14:05 4,069.00 4,069.20 4,069.00 4,069.20 48.7K
14:06 4,069.00 4,069.00 4,068.50 4,068.50 27.3K
14:07 4,068.90 4,070.10 4,068.90 4,070.10 14.5K
14:08 4,070.10 4,070.60 4,070.10 4,070.60 20.3K
14:09 4,070.70 4,071.00 4,070.70 4,071.00 27.9K
14:10 4,070.80 4,070.80 4,070.40 4,070.40 30.0K
14:11 4,070.40 4,070.40 4,068.70 4,068.70 35.2K
14:12 4,069.90 4,069.90 4,069.40 4,069.40 82.3K
14:13 4,068.40 4,068.40 4,067.80 4,067.80 32.9K
14:14 4,068.40 4,068.40 4,068.30 4,068.30 23.6K
14:15 4,068.50 4,069.70 4,068.50 4,069.70 1,509.4K
14:16 4,069.40 4,069.60 4,069.40 4,069.60 278.5K
14:17 4,069.70 4,070.20 4,069.70 4,070.20 78.0K
14:18 4,070.80 4,071.30 4,070.80 4,071.30 25.8K
14:19 4,070.60 4,070.60 4,069.70 4,069.70 25.2K
14:20 4,070.30 4,071.00 4,070.30 4,071.00 22.6K
14:21 4,072.00 4,073.40 4,072.00 4,073.40 59.9K
14:22 4,073.30 4,073.30 4,073.30 4,073.30 20.0K
14:23 4,073.60 4,073.70 4,073.60 4,073.70 36.1K
14:24 4,074.70 4,074.70 4,073.90 4,073.90 35.9K
14:25 4,074.00 4,074.50 4,074.00 4,074.50 135.3K
14:26 4,074.60 4,074.60 4,074.20 4,074.20 25.1K
14:27 4,073.00 4,073.30 4,073.00 4,073.30 6,246.9K
14:28 4,073.30 4,073.50 4,073.30 4,073.50 22.1K
14:29 4,074.50 4,075.10 4,074.50 4,075.10 22.4K
14:30 4,074.60 4,076.20 4,074.60 4,076.20 31.9K
14:31 4,074.30 4,076.40 4,074.30 4,076.40 279.0K
14:32 4,076.10 4,076.10 4,076.10 4,076.10 914.6K
14:33 4,074.70 4,076.50 4,074.70 4,076.50 227.7K
14:34 4,076.30 4,076.30 4,076.30 4,076.30 77.6K
14:35 4,076.10 4,076.10 4,076.10 4,076.10 3,954.6K
14:36 4,075.70 4,075.70 4,074.90 4,074.90 527.1K
14:37 4,077.50 4,080.10 4,077.50 4,080.10 51.1K
14:38 4,080.30 4,080.80 4,080.30 4,080.80 124.9K
14:39 4,080.90 4,080.90 4,080.70 4,080.70 62.4K
14:40 4,080.50 4,080.50 4,080.10 4,080.10 199.2K
14:41 4,081.30 4,081.40 4,081.30 4,081.40 7.6K
14:42 4,081.90 4,082.50 4,081.90 4,082.50 149.3K
14:43 4,081.80 4,081.90 4,081.80 4,081.90 37.0K
14:44 4,082.00 4,082.00 4,081.70 4,081.70 11.4K
14:45 4,081.70 4,081.90 4,081.70 4,081.90 182.8K
14:46 4,082.20 4,082.20 4,081.70 4,081.70 26.8K
14:47 4,081.60 4,081.60 4,081.60 4,081.60 11.1K
14:48 4,082.30 4,082.30 4,081.60 4,081.60 20.5K
14:49 4,082.40 4,082.40 4,081.60 4,081.60 36.8K
14:50 4,081.60 4,081.60 4,080.30 4,080.30 45.5K
14:51 4,079.60 4,079.90 4,079.60 4,079.90 16.9K
14:52 4,079.90 4,079.90 4,079.30 4,079.30 15.7K
14:53 4,079.00 4,079.00 4,078.90 4,078.90 458.0K
14:54 4,078.50 4,078.50 4,077.60 4,077.60 36.2K
14:55 4,077.00 4,079.30 4,077.00 4,079.30 57.6K
14:56 4,079.30 4,079.30 4,078.20 4,078.20 49.3K
14:57 4,077.90 4,077.90 4,077.20 4,077.20 30.2K
14:58 4,078.40 4,078.40 4,077.10 4,077.10 33.1K
14:59 4,077.40 4,077.40 4,076.40 4,076.40 24.4K
15:00 4,075.30 4,075.30 4,074.20 4,074.20 94.7K
15:01 4,073.90 4,073.90 4,072.50 4,072.50 43.3K
15:02 4,072.80 4,072.80 4,071.60 4,071.60 21.0K
15:03 4,070.90 4,071.00 4,070.90 4,071.00 71.5K
15:04 4,071.20 4,071.20 4,071.00 4,071.00 378.4K
15:05 4,071.10 4,073.50 4,071.10 4,073.50 53.3K
15:06 4,073.80 4,073.80 4,072.80 4,072.80 26.9K
15:07 4,073.20 4,073.60 4,073.20 4,073.60 13.2K
15:08 4,073.40 4,073.60 4,073.40 4,073.60 42.2K
15:09 4,074.50 4,074.50 4,073.30 4,073.30 18.4K
15:10 4,073.30 4,073.30 4,072.60 4,072.60 15.8K
15:11 4,073.30 4,074.20 4,073.30 4,074.20 31.9K
15:12 4,074.10 4,074.30 4,074.10 4,074.30 23.9K
15:13 4,074.10 4,075.20 4,074.10 4,075.20 20.3K
15:14 4,075.60 4,075.60 4,075.00 4,075.00 349.4K
15:15 4,074.80 4,074.80 4,074.40 4,074.40 77.8K
15:16 4,073.90 4,074.10 4,073.90 4,074.10 32.6K
15:17 4,073.60 4,073.60 4,072.80 4,072.80 28.8K
15:18 4,073.40 4,073.40 4,072.90 4,072.90 34.8K
15:19 4,074.70 4,075.80 4,074.70 4,075.80 10.5K
15:20 4,075.90 4,078.00 4,075.90 4,078.00 72.5K
15:21 4,076.70 4,076.70 4,076.20 4,076.20 46.7K
15:22 4,076.60 4,077.10 4,076.60 4,077.10 91.4K
15:23 4,078.20 4,078.60 4,078.20 4,078.60 92.6K
15:24 4,079.50 4,080.40 4,079.50 4,080.40 84.7K
15:25 4,081.50 4,081.50 4,081.20 4,081.20 23.9K
15:26 4,081.70 4,082.50 4,081.70 4,082.50 54.0K
15:27 4,083.00 4,083.00 4,081.60 4,081.60 110.4K
15:28 4,081.00 4,081.90 4,081.00 4,081.90 77.4K
15:29 4,081.50 4,081.50 4,081.40 4,081.40 31.9K
15:30 4,082.00 4,082.30 4,082.00 4,082.30 539.9K
15:31 4,083.40 4,083.70 4,083.40 4,083.70 49.6K
15:32 4,083.60 4,084.00 4,083.60 4,084.00 50.7K
15:33 4,083.40 4,083.40 4,081.80 4,081.80 59.7K
15:34 4,083.40 4,083.50 4,083.40 4,083.50 24.5K
15:35 4,083.90 4,084.60 4,083.90 4,084.60 32.8K
15:36 4,087.00 4,087.00 4,085.20 4,085.20 33.4K
15:37 4,084.90 4,085.90 4,084.90 4,085.90 164.4K
15:38 4,085.80 4,085.80 4,085.60 4,085.60 38.4K
15:39 4,085.10 4,085.60 4,085.10 4,085.60 114.3K
15:40 4,085.20 4,085.20 4,084.80 4,084.80 28.5K
15:41 4,084.40 4,086.00 4,084.40 4,086.00 30.8K
15:42 4,087.00 4,087.00 4,085.70 4,085.70 55.4K
15:43 4,085.50 4,086.10 4,085.50 4,086.10 90.1K
15:44 4,086.20 4,086.60 4,086.20 4,086.60 40.5K
15:45 4,086.20 4,086.50 4,086.20 4,086.50 85.5K
15:46 4,086.20 4,086.20 4,086.10 4,086.10 66.1K
15:47 4,086.50 4,086.50 4,086.10 4,086.10 54.8K
15:48 4,085.60 4,085.80 4,085.60 4,085.80 74.7K
15:49 4,086.30 4,086.30 4,086.10 4,086.10 238.2K
15:50 4,085.70 4,085.70 4,084.50 4,084.50 86.2K
15:51 4,083.10 4,083.60 4,083.10 4,083.60 79.8K
15:52 4,083.90 4,084.80 4,083.90 4,084.80 88.4K
15:53 4,083.80 4,084.30 4,083.80 4,084.30 100.0K
15:54 4,083.90 4,083.90 4,083.80 4,083.80 170.4K
15:55 4,084.30 4,084.90 4,084.30 4,084.90 136.6K
15:56 4,085.40 4,085.40 4,084.30 4,084.30 903.7K
15:57 4,083.60 4,083.60 4,081.50 4,081.50 141.4K
15:58 4,080.80 4,081.40 4,080.80 4,081.40 813.7K
15:59 4,080.20 4,081.60 4,080.20 4,081.60 629.5K
16:00 4,081.20 4,081.30 4,081.20 4,081.30 237.7K
16:01 4,081.30 4,081.30 4,081.30 4,081.30 0.0K
16:02 4,081.30 4,081.30 4,081.30 4,081.30 0.0K
16:03 4,081.30 4,081.30 4,081.30 4,081.30 0.0K
16:04 4,081.30 4,081.60 4,081.30 4,081.60 10,441.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available