S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,549.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4,222.10 4,227.20 4,222.10 4,227.20 527.8K
10:01 4,230.00 4,230.30 4,230.00 4,230.30 4.5K
10:02 4,229.80 4,230.10 4,229.80 4,230.10 44.2K
10:03 4,230.60 4,231.10 4,230.60 4,231.10 11.6K
10:04 4,233.60 4,238.10 4,233.60 4,238.10 70.4K
10:05 4,238.70 4,238.70 4,237.80 4,237.80 53.3K
10:06 4,240.70 4,240.70 4,240.20 4,240.20 41.9K
10:07 4,237.50 4,237.50 4,237.20 4,237.20 20.7K
10:08 4,237.70 4,239.10 4,237.70 4,239.10 22.7K
10:09 4,263.90 4,272.30 4,263.90 4,272.30 1,272.9K
10:10 4,272.70 4,274.10 4,272.70 4,274.10 93.9K
10:11 4,273.80 4,273.80 4,267.80 4,267.80 250.1K
10:12 4,268.10 4,268.10 4,265.70 4,265.70 147.7K
10:13 4,264.90 4,264.90 4,262.40 4,262.40 4,567.1K
10:14 4,261.20 4,262.20 4,261.20 4,262.20 53.4K
10:15 4,263.80 4,268.10 4,263.80 4,268.10 66.7K
10:16 4,269.50 4,270.90 4,269.50 4,270.90 13.6K
10:17 4,269.50 4,270.10 4,269.50 4,270.10 568.2K
10:18 4,267.90 4,268.80 4,267.90 4,268.80 176.5K
10:19 4,269.50 4,270.00 4,269.50 4,270.00 121.3K
10:20 4,269.90 4,271.40 4,269.90 4,271.40 111.1K
10:21 4,271.40 4,271.40 4,270.70 4,270.70 71.1K
10:22 4,271.30 4,274.00 4,271.30 4,274.00 1,163.7K
10:23 4,272.00 4,272.00 4,270.80 4,270.80 471.5K
10:24 4,272.40 4,272.80 4,272.40 4,272.80 22.4K
10:25 4,275.20 4,277.90 4,275.20 4,277.90 628.8K
10:26 4,276.30 4,276.30 4,272.90 4,272.90 654.2K
10:27 4,273.70 4,274.70 4,273.70 4,274.70 14.2K
10:28 4,274.40 4,274.40 4,272.00 4,272.00 270.6K
10:29 4,271.60 4,271.60 4,271.50 4,271.50 9.5K
10:30 4,271.90 4,272.70 4,271.90 4,272.70 41.2K
10:31 4,272.70 4,273.70 4,272.70 4,273.70 45.6K
10:32 4,273.70 4,274.40 4,273.70 4,274.40 78.6K
10:33 4,277.20 4,279.20 4,277.20 4,279.20 69.2K
10:34 4,277.50 4,279.00 4,277.50 4,279.00 41.6K
10:35 4,281.10 4,281.10 4,279.60 4,279.60 44.3K
10:36 4,280.30 4,280.30 4,278.70 4,278.70 17.2K
10:37 4,278.30 4,279.90 4,278.30 4,279.90 35.0K
10:38 4,277.40 4,277.40 4,275.40 4,275.40 96.7K
10:39 4,276.10 4,276.20 4,276.10 4,276.20 135.4K
10:40 4,276.20 4,276.20 4,273.90 4,273.90 40.4K
10:41 4,273.40 4,274.10 4,273.40 4,274.10 266.7K
10:42 4,272.70 4,272.70 4,270.10 4,270.10 34.6K
10:43 4,270.50 4,273.60 4,270.50 4,273.60 14.5K
10:44 4,275.20 4,275.90 4,275.20 4,275.90 108.8K
10:45 4,274.60 4,275.90 4,274.60 4,275.90 52.2K
10:46 4,274.90 4,275.00 4,274.90 4,275.00 16.6K
10:47 4,275.80 4,276.90 4,275.80 4,276.90 110.7K
10:48 4,276.20 4,276.20 4,275.90 4,275.90 50.6K
10:49 4,274.10 4,276.20 4,274.10 4,276.20 13.6K
10:50 4,275.70 4,275.70 4,275.70 4,275.70 26.7K
10:51 4,277.80 4,278.00 4,277.80 4,278.00 30.8K
10:52 4,277.50 4,277.70 4,277.50 4,277.70 45.0K
10:53 4,277.60 4,278.60 4,277.60 4,278.60 55.4K
10:54 4,279.10 4,280.80 4,279.10 4,280.80 24.4K
10:55 4,279.00 4,279.00 4,278.80 4,278.80 11.2K
10:56 4,278.50 4,278.80 4,278.50 4,278.80 20.5K
10:57 4,279.90 4,280.40 4,279.90 4,280.40 72.4K
10:58 4,281.50 4,281.50 4,280.40 4,280.40 48.5K
10:59 4,281.60 4,282.40 4,281.60 4,282.40 14.5K
11:00 4,281.50 4,281.50 4,281.50 4,281.50 33.1K
11:01 4,281.00 4,281.40 4,281.00 4,281.40 55.7K
11:02 4,281.70 4,281.70 4,281.50 4,281.50 22.3K
11:03 4,281.20 4,281.20 4,280.90 4,280.90 21.1K
11:04 4,281.30 4,281.50 4,281.30 4,281.50 19.6K
11:05 4,280.50 4,280.50 4,279.50 4,279.50 48.4K
11:06 4,279.30 4,279.70 4,279.30 4,279.70 16.6K
11:07 4,278.40 4,278.40 4,277.20 4,277.20 9.4K
11:08 4,276.20 4,276.20 4,273.60 4,273.60 45.1K
11:09 4,270.70 4,270.70 4,270.60 4,270.60 28.2K
11:10 4,269.40 4,269.40 4,268.50 4,268.50 23.9K
11:11 4,267.90 4,267.90 4,267.30 4,267.30 8.6K
11:12 4,266.30 4,266.30 4,266.10 4,266.10 101.8K
11:13 4,264.60 4,264.60 4,263.50 4,263.50 62.4K
11:14 4,262.20 4,264.20 4,262.20 4,264.20 29.5K
11:15 4,265.30 4,265.30 4,263.40 4,263.40 58.3K
11:16 4,263.70 4,263.70 4,263.20 4,263.20 14.0K
11:17 4,262.70 4,263.00 4,262.70 4,263.00 8.8K
11:18 4,263.50 4,263.50 4,263.00 4,263.00 29.3K
11:19 4,262.90 4,262.90 4,262.30 4,262.30 27.8K
11:20 4,258.80 4,258.80 4,258.70 4,258.70 18.8K
11:21 4,258.60 4,258.70 4,258.60 4,258.70 28.2K
11:22 4,257.90 4,258.50 4,257.90 4,258.50 37.5K
11:23 4,257.50 4,259.40 4,257.50 4,259.40 16.9K
11:24 4,259.40 4,259.40 4,259.40 4,259.40 10.7K
11:25 4,259.50 4,259.50 4,259.20 4,259.20 10.6K
11:26 4,259.00 4,259.30 4,259.00 4,259.30 380.5K
11:27 4,259.50 4,261.10 4,259.50 4,261.10 14.4K
11:28 4,260.50 4,260.50 4,260.20 4,260.20 9.2K
11:29 4,260.30 4,260.80 4,260.30 4,260.80 12.0K
11:30 4,259.80 4,259.80 4,258.10 4,258.10 28.6K
11:31 4,256.80 4,257.10 4,256.80 4,257.10 8.2K
11:32 4,256.40 4,256.40 4,255.90 4,255.90 9.6K
11:33 4,254.80 4,254.80 4,254.40 4,254.40 28.3K
11:34 4,254.50 4,254.90 4,254.50 4,254.90 45.2K
11:35 4,254.60 4,254.60 4,254.60 4,254.60 16.0K
11:36 4,255.40 4,256.30 4,255.40 4,256.30 20.3K
11:37 4,256.30 4,256.40 4,256.30 4,256.40 19.9K
11:38 4,254.90 4,254.90 4,254.90 4,254.90 5.2K
11:39 4,257.00 4,258.10 4,257.00 4,258.10 21.0K
11:40 4,258.40 4,258.40 4,256.10 4,256.10 9.8K
11:41 4,255.30 4,255.30 4,254.40 4,254.40 198.9K
11:42 4,254.30 4,254.30 4,251.50 4,251.50 39.0K
11:43 4,250.70 4,250.80 4,250.70 4,250.80 37.4K
11:44 4,252.50 4,253.20 4,252.50 4,253.20 222.3K
11:45 4,255.30 4,256.70 4,255.30 4,256.70 28.2K
11:46 4,253.30 4,253.70 4,253.30 4,253.70 241.3K
11:47 4,253.40 4,253.80 4,253.40 4,253.80 25.3K
11:48 4,255.80 4,255.80 4,255.50 4,255.50 11.2K
11:49 4,255.70 4,255.70 4,254.90 4,254.90 7.7K
11:50 4,254.70 4,254.70 4,254.70 4,254.70 14.9K
11:51 4,253.70 4,254.40 4,253.70 4,254.40 12.8K
11:52 4,252.90 4,254.30 4,252.90 4,254.30 35.1K
11:53 4,254.80 4,255.30 4,254.80 4,255.30 14.6K
11:54 4,255.60 4,255.60 4,255.30 4,255.30 17.2K
11:55 4,255.20 4,255.30 4,255.20 4,255.30 23.2K
11:56 4,252.80 4,252.90 4,252.80 4,252.90 9.9K
11:57 4,252.90 4,252.90 4,251.40 4,251.40 20.3K
11:58 4,252.00 4,252.00 4,251.70 4,251.70 22.7K
11:59 4,251.30 4,251.30 4,250.00 4,250.00 7.8K
12:00 4,250.10 4,251.70 4,250.10 4,251.70 22.6K
12:01 4,251.60 4,251.60 4,250.90 4,250.90 40.0K
12:02 4,250.10 4,250.30 4,250.10 4,250.30 12.3K
12:03 4,249.10 4,249.10 4,247.20 4,247.20 437.3K
12:04 4,249.80 4,250.00 4,249.80 4,250.00 5.8K
12:05 4,251.20 4,251.30 4,251.20 4,251.30 19.5K
12:06 4,252.80 4,252.90 4,252.80 4,252.90 3.1K
12:07 4,253.30 4,253.30 4,253.20 4,253.20 3.6K
12:08 4,252.30 4,252.30 4,249.90 4,249.90 14.8K
12:09 4,250.30 4,251.30 4,250.30 4,251.30 72.4K
12:10 4,252.10 4,252.70 4,252.10 4,252.70 35.7K
12:11 4,254.90 4,254.90 4,254.80 4,254.80 11.2K
12:12 4,255.10 4,255.20 4,255.10 4,255.20 0.0K
12:13 4,255.10 4,255.10 4,253.80 4,253.80 0.0K
12:14 4,252.40 4,252.90 4,252.40 4,252.90 18.9K
12:15 4,254.00 4,255.70 4,254.00 4,255.70 12.1K
12:16 4,255.40 4,256.10 4,255.40 4,256.10 35.6K
12:17 4,256.60 4,256.60 4,256.00 4,256.00 7.0K
12:18 4,255.60 4,256.40 4,255.60 4,256.40 15.4K
12:19 4,259.20 4,259.20 4,258.70 4,258.70 28.0K
12:20 4,258.40 4,258.40 4,258.30 4,258.30 7.2K
12:21 4,259.30 4,259.90 4,259.30 4,259.90 29.6K
12:22 4,261.00 4,261.10 4,261.00 4,261.10 10.3K
12:23 4,261.00 4,263.40 4,261.00 4,263.40 98.0K
12:24 4,263.40 4,264.30 4,263.40 4,264.30 29.0K
12:25 4,264.60 4,264.60 4,263.70 4,263.70 15.4K
12:26 4,262.50 4,262.50 4,261.80 4,261.80 49.0K
12:27 4,262.30 4,262.30 4,261.80 4,261.80 8.5K
12:28 4,262.20 4,262.20 4,260.80 4,260.80 10.6K
12:29 4,261.00 4,261.00 4,261.00 4,261.00 97.9K
12:30 4,260.90 4,262.00 4,260.90 4,262.00 11.6K
12:31 4,261.30 4,261.90 4,261.30 4,261.90 6.3K
12:32 4,260.60 4,261.00 4,260.60 4,261.00 15.6K
12:33 4,262.70 4,262.70 4,262.60 4,262.60 12.0K
12:34 4,262.60 4,262.60 4,261.70 4,261.70 4.3K
12:35 4,261.30 4,261.30 4,261.30 4,261.30 18.3K
12:36 4,260.80 4,261.00 4,260.80 4,261.00 11.8K
12:37 4,261.70 4,262.90 4,261.70 4,262.90 28.8K
12:38 4,263.20 4,264.20 4,263.20 4,264.20 17.8K
12:39 4,264.10 4,264.70 4,264.10 4,264.70 3.9K
12:40 4,265.30 4,266.30 4,265.30 4,266.30 7.0K
12:41 4,265.10 4,265.10 4,264.50 4,264.50 37.6K
12:42 4,263.70 4,263.90 4,263.70 4,263.90 2,930.9K
12:43 4,265.10 4,265.30 4,265.10 4,265.30 14.9K
12:44 4,263.90 4,264.00 4,263.90 4,264.00 12.4K
12:45 4,264.00 4,264.00 4,263.80 4,263.80 7.8K
12:46 4,263.80 4,263.90 4,263.80 4,263.90 9.5K
12:47 4,263.90 4,265.50 4,263.90 4,265.50 29.6K
12:48 4,265.50 4,265.60 4,265.50 4,265.60 4.3K
12:49 4,265.30 4,265.70 4,265.30 4,265.70 110.3K
12:50 4,266.40 4,266.40 4,266.20 4,266.20 3.9K
12:51 4,266.10 4,266.10 4,265.60 4,265.60 13.9K
12:52 4,266.20 4,266.20 4,266.20 4,266.20 12.8K
12:53 4,266.80 4,267.40 4,266.80 4,267.40 14.7K
12:54 4,266.80 4,266.80 4,264.40 4,264.40 7.7K
12:55 4,265.50 4,265.70 4,265.50 4,265.70 15.8K
12:56 4,266.00 4,266.60 4,266.00 4,266.60 33.1K
12:57 4,267.10 4,267.90 4,267.10 4,267.90 27.4K
12:58 4,268.30 4,269.00 4,268.30 4,269.00 11.8K
12:59 4,268.60 4,268.60 4,268.30 4,268.30 13.7K
13:00 4,268.30 4,268.30 4,268.00 4,268.00 13.5K
13:01 4,266.90 4,266.90 4,266.40 4,266.40 49.8K
13:02 4,266.50 4,266.50 4,265.90 4,265.90 32.1K
13:03 4,266.30 4,266.30 4,266.20 4,266.20 28.1K
13:04 4,267.50 4,267.50 4,266.10 4,266.10 9.7K
13:05 4,266.00 4,266.00 4,265.70 4,265.70 13.0K
13:06 4,265.90 4,265.90 4,265.50 4,265.50 58.7K
13:07 4,264.00 4,265.30 4,264.00 4,265.30 111.4K
13:08 4,265.90 4,266.40 4,265.90 4,266.40 11.1K
13:09 4,266.00 4,266.30 4,266.00 4,266.30 10.1K
13:10 4,266.10 4,266.40 4,266.10 4,266.40 8.4K
13:11 4,266.20 4,266.70 4,266.20 4,266.70 9.2K
13:12 4,266.90 4,267.20 4,266.90 4,267.20 5.3K
13:13 4,267.30 4,267.30 4,267.20 4,267.20 15.6K
13:14 4,267.10 4,267.10 4,265.90 4,265.90 7.0K
13:15 4,265.70 4,265.70 4,265.50 4,265.50 26.9K
13:16 4,266.00 4,266.00 4,264.80 4,264.80 46.2K
13:17 4,265.20 4,265.50 4,265.20 4,265.50 10.0K
13:18 4,265.40 4,265.40 4,265.20 4,265.20 9.3K
13:19 4,265.20 4,267.10 4,265.20 4,267.10 14.0K
13:20 4,266.80 4,267.60 4,266.80 4,267.60 26.7K
13:21 4,267.40 4,267.40 4,266.60 4,266.60 14.6K
13:22 4,267.90 4,267.90 4,267.00 4,267.00 7.5K
13:23 4,267.50 4,267.60 4,267.50 4,267.60 55.1K
13:24 4,267.20 4,267.20 4,266.50 4,266.50 8.0K
13:25 4,266.50 4,266.50 4,265.20 4,265.20 61.0K
13:26 4,264.80 4,264.80 4,264.60 4,264.60 11.4K
13:27 4,265.50 4,266.10 4,265.50 4,266.10 5.0K
13:28 4,266.60 4,266.60 4,266.00 4,266.00 28.3K
13:29 4,266.00 4,266.00 4,265.40 4,265.40 4.4K
13:30 4,265.00 4,265.20 4,265.00 4,265.20 8.8K
13:31 4,264.90 4,266.00 4,264.90 4,266.00 29.3K
13:32 4,265.80 4,265.80 4,265.80 4,265.80 8.6K
13:33 4,266.20 4,266.80 4,266.20 4,266.80 11.0K
13:34 4,266.80 4,267.50 4,266.80 4,267.50 16.7K
13:35 4,267.40 4,267.40 4,266.50 4,266.50 12.7K
13:36 4,266.80 4,266.80 4,266.80 4,266.80 14.1K
13:37 4,266.80 4,266.80 4,266.10 4,266.10 15.7K
13:38 4,266.30 4,267.10 4,266.30 4,267.10 11.2K
13:39 4,266.50 4,266.60 4,266.50 4,266.60 36.9K
13:40 4,267.00 4,267.00 4,267.00 4,267.00 18.2K
13:41 4,266.80 4,266.90 4,266.80 4,266.90 6.3K
13:42 4,266.40 4,266.40 4,266.40 4,266.40 9.9K
13:43 4,266.90 4,266.90 4,266.50 4,266.50 10.6K
13:44 4,266.10 4,266.10 4,266.10 4,266.10 16.5K
13:45 4,266.30 4,266.50 4,266.30 4,266.50 16.0K
13:46 4,266.20 4,266.20 4,266.20 4,266.20 9.6K
13:47 4,267.20 4,267.20 4,266.80 4,266.80 16.1K
13:48 4,266.70 4,266.70 4,266.60 4,266.60 16.4K
13:49 4,266.90 4,266.90 4,266.20 4,266.20 53.6K
13:50 4,265.40 4,265.80 4,265.40 4,265.80 42.4K
13:51 4,265.40 4,265.40 4,265.40 4,265.40 29.3K
13:52 4,265.10 4,265.50 4,265.10 4,265.50 32.7K
13:53 4,266.00 4,266.00 4,265.80 4,265.80 13.6K
13:54 4,265.90 4,266.50 4,265.90 4,266.50 41.3K
13:55 4,266.70 4,266.70 4,266.60 4,266.60 41.2K
13:56 4,267.30 4,267.30 4,267.20 4,267.20 12.3K
13:57 4,266.90 4,266.90 4,265.70 4,265.70 51.5K
13:58 4,266.80 4,266.90 4,266.80 4,266.90 23.9K
13:59 4,266.40 4,266.40 4,266.40 4,266.40 42.6K
14:00 4,267.10 4,267.80 4,267.10 4,267.80 46.2K
14:01 4,268.40 4,268.40 4,268.30 4,268.30 48.8K
14:02 4,267.90 4,267.90 4,267.70 4,267.70 7.6K
14:03 4,267.60 4,267.60 4,267.40 4,267.40 33.0K
14:04 4,267.20 4,267.20 4,266.70 4,266.70 13.7K
14:05 4,266.70 4,266.70 4,266.30 4,266.30 6.2K
14:06 4,265.60 4,265.60 4,265.60 4,265.60 10.4K
14:07 4,265.70 4,265.70 4,265.40 4,265.40 70.9K
14:08 4,264.80 4,264.80 4,264.40 4,264.40 52.5K
14:09 4,265.20 4,265.80 4,265.20 4,265.80 17.3K
14:10 4,266.00 4,266.00 4,264.80 4,264.80 11.1K
14:11 4,264.10 4,265.50 4,264.10 4,265.50 28.5K
14:12 4,265.30 4,266.40 4,265.30 4,266.40 43.7K
14:13 4,266.00 4,266.10 4,266.00 4,266.10 190.8K
14:14 4,265.90 4,266.40 4,265.90 4,266.40 36.4K
14:15 4,266.20 4,266.20 4,266.00 4,266.00 19.8K
14:16 4,265.70 4,265.70 4,265.20 4,265.20 18.1K
14:17 4,265.00 4,265.10 4,265.00 4,265.10 11.3K
14:18 4,266.00 4,266.00 4,266.00 4,266.00 12.8K
14:19 4,265.80 4,266.20 4,265.80 4,266.20 15.4K
14:20 4,265.60 4,265.60 4,265.50 4,265.50 28.8K
14:21 4,266.10 4,266.10 4,265.90 4,265.90 13.8K
14:22 4,265.20 4,265.20 4,264.90 4,264.90 19.4K
14:23 4,264.20 4,264.70 4,264.20 4,264.70 80.7K
14:24 4,264.40 4,264.40 4,263.80 4,263.80 52.9K
14:25 4,263.80 4,264.10 4,263.80 4,264.10 47.1K
14:26 4,264.20 4,265.60 4,264.20 4,265.60 12.2K
14:27 4,266.10 4,266.10 4,266.10 4,266.10 6.3K
14:28 4,265.00 4,265.00 4,264.90 4,264.90 29.9K
14:29 4,264.70 4,265.60 4,264.70 4,265.60 31.4K
14:30 4,265.70 4,265.70 4,265.40 4,265.40 9.3K
14:31 4,264.90 4,264.90 4,264.50 4,264.50 7.8K
14:32 4,264.70 4,264.90 4,264.70 4,264.90 8.4K
14:33 4,264.90 4,264.90 4,264.40 4,264.40 12.6K
14:34 4,264.70 4,264.70 4,264.50 4,264.50 47.2K
14:35 4,265.30 4,265.30 4,262.90 4,262.90 54.4K
14:36 4,263.40 4,263.80 4,263.40 4,263.80 23.3K
14:37 4,264.00 4,264.10 4,264.00 4,264.10 40.5K
14:38 4,263.60 4,263.60 4,263.60 4,263.60 10.8K
14:39 4,263.50 4,263.50 4,263.10 4,263.10 34.9K
14:40 4,264.30 4,264.40 4,264.30 4,264.40 24.6K
14:41 4,264.20 4,264.30 4,264.20 4,264.30 790.5K
14:42 4,264.30 4,265.10 4,264.30 4,265.10 41.3K
14:43 4,265.00 4,265.20 4,265.00 4,265.20 103.6K
14:44 4,264.70 4,264.70 4,264.70 4,264.70 12.3K
14:45 4,264.90 4,264.90 4,264.70 4,264.70 19.8K
14:46 4,265.30 4,265.30 4,263.50 4,263.50 54.9K
14:47 4,262.60 4,262.60 4,261.80 4,261.80 200.4K
14:48 4,261.70 4,261.70 4,261.40 4,261.40 68.2K
14:49 4,262.20 4,262.20 4,261.80 4,261.80 19.5K
14:50 4,261.90 4,261.90 4,261.70 4,261.70 17.6K
14:51 4,262.30 4,263.10 4,262.30 4,263.10 22.3K
14:52 4,263.20 4,263.20 4,263.20 4,263.20 508.6K
14:53 4,263.00 4,263.10 4,263.00 4,263.10 422.9K
14:54 4,263.30 4,263.30 4,263.30 4,263.30 348.8K
14:55 4,262.70 4,262.90 4,262.70 4,262.90 23.4K
14:56 4,263.20 4,263.20 4,262.60 4,262.60 61.8K
14:57 4,261.60 4,261.60 4,261.50 4,261.50 29.6K
14:58 4,261.70 4,261.70 4,261.60 4,261.60 12.0K
14:59 4,261.00 4,261.10 4,261.00 4,261.10 54.6K
15:00 4,262.30 4,262.30 4,262.10 4,262.10 32.1K
15:01 4,262.90 4,262.90 4,261.60 4,261.60 38.1K
15:02 4,261.90 4,262.00 4,261.90 4,262.00 33.0K
15:03 4,261.50 4,262.60 4,261.50 4,262.60 30.1K
15:04 4,262.60 4,262.60 4,262.00 4,262.00 40.3K
15:05 4,261.80 4,261.90 4,261.80 4,261.90 30.7K
15:06 4,263.40 4,264.40 4,263.40 4,264.40 60.2K
15:07 4,264.90 4,265.40 4,264.90 4,265.40 35.8K
15:08 4,265.40 4,265.40 4,264.80 4,264.80 34.4K
15:09 4,265.50 4,266.60 4,265.50 4,266.60 36.5K
15:10 4,266.40 4,267.10 4,266.40 4,267.10 64.4K
15:11 4,267.20 4,267.20 4,266.80 4,266.80 70.9K
15:12 4,267.40 4,267.40 4,266.60 4,266.60 75.8K
15:13 4,266.20 4,266.20 4,265.70 4,265.70 31.6K
15:14 4,263.70 4,263.70 4,263.70 4,263.70 19.7K
15:15 4,263.50 4,264.00 4,263.50 4,264.00 29.7K
15:16 4,264.50 4,264.50 4,263.50 4,263.50 19.8K
15:17 4,263.80 4,263.80 4,263.00 4,263.00 267.8K
15:18 4,261.40 4,261.40 4,261.20 4,261.20 87.1K
15:19 4,261.00 4,261.00 4,260.80 4,260.80 103.2K
15:20 4,261.00 4,261.00 4,260.80 4,260.80 99.9K
15:21 4,260.30 4,261.50 4,260.30 4,261.50 50.9K
15:22 4,260.40 4,261.20 4,260.40 4,261.20 44.6K
15:23 4,260.70 4,260.80 4,260.70 4,260.80 141.2K
15:24 4,260.10 4,260.10 4,260.00 4,260.00 22.4K
15:25 4,261.00 4,261.00 4,261.00 4,261.00 75.2K
15:26 4,261.10 4,262.70 4,261.10 4,262.70 65.6K
15:27 4,262.30 4,263.80 4,262.30 4,263.80 53.8K
15:28 4,264.30 4,264.30 4,264.00 4,264.00 54.8K
15:29 4,263.70 4,263.70 4,261.60 4,261.60 52.4K
15:30 4,261.20 4,261.50 4,261.20 4,261.50 32.8K
15:31 4,261.00 4,261.80 4,261.00 4,261.80 87.4K
15:32 4,262.00 4,262.80 4,262.00 4,262.80 37.4K
15:33 4,262.90 4,263.70 4,262.90 4,263.70 124.5K
15:34 4,264.30 4,264.70 4,264.30 4,264.70 241.4K
15:35 4,265.30 4,265.80 4,265.30 4,265.80 82.3K
15:36 4,265.50 4,266.10 4,265.50 4,266.10 38.7K
15:37 4,265.80 4,265.80 4,265.70 4,265.70 34.3K
15:38 4,264.20 4,264.20 4,263.40 4,263.40 34.9K
15:39 4,263.50 4,263.50 4,263.50 4,263.50 32.1K
15:40 4,263.40 4,263.70 4,263.40 4,263.70 36.4K
15:41 4,264.00 4,264.00 4,263.80 4,263.80 22.9K
15:42 4,263.50 4,263.50 4,263.30 4,263.30 41.1K
15:43 4,263.30 4,263.40 4,263.30 4,263.40 63.8K
15:44 4,264.00 4,264.00 4,264.00 4,264.00 53.4K
15:45 4,263.70 4,264.30 4,263.70 4,264.30 56.0K
15:46 4,264.10 4,264.10 4,264.10 4,264.10 95.8K
15:47 4,263.80 4,264.00 4,263.80 4,264.00 49.6K
15:48 4,263.40 4,263.90 4,263.40 4,263.90 123.5K
15:49 4,263.90 4,263.90 4,263.60 4,263.60 76.7K
15:50 4,264.20 4,264.30 4,264.20 4,264.30 29.9K
15:51 4,265.10 4,265.10 4,263.90 4,263.90 70.1K
15:52 4,263.60 4,263.60 4,262.80 4,262.80 53.3K
15:53 4,261.80 4,261.80 4,261.00 4,261.00 104.3K
15:54 4,261.00 4,261.00 4,261.00 4,261.00 63.9K
15:55 4,261.20 4,262.70 4,261.20 4,262.70 104.4K
15:56 4,261.10 4,261.80 4,261.10 4,261.80 40.0K
15:57 4,261.80 4,262.00 4,261.80 4,262.00 58.8K
15:58 4,262.50 4,262.50 4,261.30 4,261.30 46.2K
15:59 4,261.80 4,262.10 4,261.80 4,262.10 166.8K
16:00 4,262.90 4,262.90 4,262.90 4,262.90 16.9K
16:01 4,262.90 4,262.90 4,262.90 4,262.90 0.0K
16:02 4,262.90 4,262.90 4,262.90 4,262.90 0.0K
16:03 4,262.90 4,262.90 4,262.90 4,262.90 0.0K
16:04 4,262.90 4,262.90 4,253.50 4,253.50 7,328.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available