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 4,063.80 4,070.80 4,063.80 4,070.80 310.0K
10:01 4,071.90 4,071.90 4,070.70 4,070.70 37.4K
10:02 4,072.80 4,072.80 4,067.20 4,067.20 194.5K
10:03 4,065.10 4,065.10 4,064.40 4,064.40 49.3K
10:04 4,063.10 4,065.90 4,063.10 4,065.90 67.0K
10:05 4,064.40 4,064.40 4,062.60 4,062.60 77.6K
10:06 4,061.10 4,061.30 4,061.10 4,061.30 138.5K
10:07 4,060.40 4,061.70 4,060.40 4,061.70 82.9K
10:08 4,060.40 4,060.50 4,060.40 4,060.50 39.0K
10:09 4,058.10 4,058.10 4,055.10 4,055.10 1,197.5K
10:10 4,054.00 4,054.00 4,047.70 4,047.70 571.8K
10:11 4,046.30 4,050.70 4,046.30 4,050.70 156.9K
10:12 4,050.60 4,050.60 4,048.80 4,048.80 64.5K
10:13 4,051.60 4,051.60 4,049.00 4,049.00 96.3K
10:14 4,046.10 4,046.10 4,044.90 4,044.90 3,479.8K
10:15 4,046.00 4,048.80 4,046.00 4,048.80 875.1K
10:16 4,048.90 4,048.90 4,048.40 4,048.40 414.7K
10:17 4,050.30 4,050.30 4,050.10 4,050.10 59.4K
10:18 4,051.30 4,051.30 4,050.50 4,050.50 98.6K
10:19 4,054.80 4,057.80 4,054.80 4,057.80 383.8K
10:20 4,054.90 4,055.70 4,054.90 4,055.70 92.1K
10:21 4,057.70 4,057.70 4,057.20 4,057.20 52.3K
10:22 4,056.10 4,056.10 4,055.00 4,055.00 42.4K
10:23 4,058.10 4,059.40 4,058.10 4,059.40 101.5K
10:24 4,054.40 4,054.40 4,050.60 4,050.60 77.8K
10:25 4,051.80 4,051.80 4,050.10 4,050.10 143.5K
10:26 4,052.00 4,052.70 4,052.00 4,052.70 130.1K
10:27 4,054.30 4,058.80 4,054.30 4,058.80 85.5K
10:28 4,060.80 4,060.80 4,056.60 4,056.60 75.5K
10:29 4,058.70 4,059.90 4,058.70 4,059.90 146.1K
10:30 4,060.00 4,060.00 4,056.80 4,056.80 255.1K
10:31 4,054.00 4,054.00 4,051.00 4,051.00 56.6K
10:32 4,050.50 4,050.50 4,050.20 4,050.20 575.5K
10:33 4,049.00 4,049.00 4,048.60 4,048.60 544.9K
10:34 4,046.60 4,047.70 4,046.60 4,047.70 46.4K
10:35 4,048.50 4,048.50 4,047.30 4,047.30 53.5K
10:36 4,044.50 4,045.10 4,044.50 4,045.10 43.8K
10:37 4,045.10 4,045.10 4,043.10 4,043.10 35.6K
10:38 4,042.60 4,045.20 4,042.60 4,045.20 40.7K
10:39 4,046.60 4,046.60 4,043.40 4,043.40 132.8K
10:40 4,045.30 4,045.30 4,043.90 4,043.90 29.3K
10:41 4,043.00 4,043.00 4,040.30 4,040.30 117.1K
10:42 4,041.40 4,041.60 4,041.40 4,041.60 41.7K
10:43 4,044.30 4,044.70 4,044.30 4,044.70 83.9K
10:44 4,042.30 4,043.90 4,042.30 4,043.90 72.8K
10:45 4,045.10 4,045.10 4,043.90 4,043.90 95.6K
10:46 4,042.30 4,042.30 4,040.50 4,040.50 554.0K
10:47 4,044.70 4,044.70 4,040.30 4,040.30 55.0K
10:48 4,040.00 4,040.00 4,037.00 4,037.00 30.8K
10:49 4,036.40 4,036.50 4,036.40 4,036.50 59.8K
10:50 4,037.20 4,039.90 4,037.20 4,039.90 35.6K
10:51 4,040.10 4,040.10 4,038.10 4,038.10 31.9K
10:52 4,038.70 4,042.90 4,038.70 4,042.90 106.5K
10:53 4,042.80 4,044.60 4,042.80 4,044.60 40.0K
10:54 4,044.60 4,045.30 4,044.60 4,045.30 165.8K
10:55 4,044.70 4,044.70 4,044.50 4,044.50 33.2K
10:56 4,043.50 4,043.50 4,043.10 4,043.10 105.3K
10:57 4,039.90 4,042.00 4,039.90 4,042.00 30.6K
10:58 4,045.50 4,046.10 4,045.50 4,046.10 105.8K
10:59 4,045.00 4,045.00 4,044.50 4,044.50 28.2K
11:00 4,046.80 4,046.80 4,045.00 4,045.00 159.2K
11:01 4,045.40 4,047.10 4,045.40 4,047.10 925.2K
11:02 4,046.80 4,048.50 4,046.80 4,048.50 395.0K
11:03 4,049.40 4,049.70 4,049.40 4,049.70 31.6K
11:04 4,048.30 4,048.30 4,047.70 4,047.70 41.1K
11:05 4,048.00 4,048.00 4,047.20 4,047.20 86.5K
11:06 4,048.10 4,048.10 4,047.50 4,047.50 31.2K
11:07 4,047.20 4,047.20 4,046.10 4,046.10 72.6K
11:08 4,045.30 4,045.30 4,043.60 4,043.60 42.6K
11:09 4,043.50 4,043.50 4,043.10 4,043.10 4.8K
11:10 4,041.50 4,042.90 4,041.50 4,042.90 31.7K
11:11 4,043.30 4,045.20 4,043.30 4,045.20 44.5K
11:12 4,044.40 4,044.40 4,043.40 4,043.40 50.3K
11:13 4,045.60 4,045.80 4,045.60 4,045.80 17.2K
11:14 4,046.40 4,048.00 4,046.40 4,048.00 43.1K
11:15 4,050.20 4,050.20 4,049.70 4,049.70 59.9K
11:16 4,050.70 4,051.00 4,050.70 4,051.00 89.0K
11:17 4,051.30 4,051.40 4,051.30 4,051.40 434.0K
11:18 4,051.40 4,053.00 4,051.40 4,053.00 353.9K
11:19 4,053.00 4,053.00 4,051.70 4,051.70 74.3K
11:20 4,053.40 4,054.70 4,053.40 4,054.70 47.9K
11:21 4,055.30 4,056.10 4,055.30 4,056.10 78.9K
11:22 4,058.40 4,058.40 4,057.90 4,057.90 33.0K
11:23 4,056.70 4,056.70 4,056.20 4,056.20 487.6K
11:24 4,057.80 4,057.80 4,054.80 4,054.80 57.4K
11:25 4,057.70 4,057.90 4,057.70 4,057.90 42.7K
11:26 4,059.70 4,059.70 4,059.30 4,059.30 21.8K
11:27 4,060.00 4,061.10 4,060.00 4,061.10 22.7K
11:28 4,061.60 4,061.60 4,059.50 4,059.50 277.3K
11:29 4,060.10 4,062.00 4,060.10 4,062.00 24.0K
11:30 4,061.70 4,062.20 4,061.70 4,062.20 26.3K
11:31 4,062.20 4,062.90 4,062.20 4,062.90 64.3K
11:32 4,062.30 4,062.50 4,062.30 4,062.50 14.7K
11:33 4,062.60 4,062.60 4,061.70 4,061.70 140.0K
11:34 4,061.80 4,063.00 4,061.80 4,063.00 20.6K
11:35 4,062.50 4,062.50 4,061.10 4,061.10 33.9K
11:36 4,065.40 4,065.40 4,064.80 4,064.80 69.1K
11:37 4,064.40 4,064.40 4,063.20 4,063.20 35.1K
11:38 4,062.00 4,062.00 4,061.10 4,061.10 149.3K
11:39 4,058.80 4,058.80 4,058.80 4,058.80 20.3K
11:40 4,061.30 4,061.30 4,058.90 4,058.90 41.8K
11:41 4,057.50 4,057.70 4,057.50 4,057.70 48.0K
11:42 4,058.00 4,058.00 4,056.70 4,056.70 122.1K
11:43 4,056.90 4,058.80 4,056.90 4,058.80 63.6K
11:44 4,058.00 4,058.00 4,058.00 4,058.00 23.1K
11:45 4,059.70 4,060.50 4,059.70 4,060.50 23.9K
11:46 4,059.20 4,059.80 4,059.20 4,059.80 40.1K
11:47 4,060.20 4,060.20 4,059.60 4,059.60 113.3K
11:48 4,056.10 4,057.10 4,056.10 4,057.10 534.2K
11:49 4,058.20 4,058.70 4,058.20 4,058.70 28.0K
11:50 4,058.50 4,058.60 4,058.50 4,058.60 112.2K
11:51 4,059.10 4,059.10 4,058.40 4,058.40 30.1K
11:52 4,058.10 4,058.10 4,056.40 4,056.40 31.2K
11:53 4,056.00 4,057.10 4,056.00 4,057.10 35.8K
11:54 4,060.10 4,060.20 4,060.10 4,060.20 16.9K
11:55 4,061.40 4,061.70 4,061.40 4,061.70 34.5K
11:56 4,059.20 4,060.90 4,059.20 4,060.90 36.4K
11:57 4,061.80 4,061.80 4,059.20 4,059.20 20.4K
11:58 4,059.60 4,059.60 4,059.40 4,059.40 25.3K
11:59 4,059.00 4,060.10 4,059.00 4,060.10 43.4K
12:00 4,061.10 4,061.10 4,060.70 4,060.70 389.1K
12:01 4,061.90 4,061.90 4,060.70 4,060.70 84.2K
12:02 4,059.80 4,060.10 4,059.80 4,060.10 529.0K
12:03 4,060.20 4,060.20 4,060.20 4,060.20 60.0K
12:04 4,060.30 4,060.30 4,060.00 4,060.00 55.9K
12:05 4,059.90 4,060.00 4,059.90 4,060.00 29.5K
12:06 4,059.40 4,059.40 4,057.30 4,057.30 45.7K
12:07 4,057.10 4,057.10 4,056.60 4,056.60 82.7K
12:08 4,055.40 4,055.40 4,055.30 4,055.30 33.4K
12:09 4,055.10 4,055.80 4,055.10 4,055.80 31.5K
12:10 4,056.40 4,056.40 4,055.80 4,055.80 34.5K
12:11 4,056.40 4,056.40 4,055.80 4,055.80 22.2K
12:12 4,056.20 4,057.00 4,056.20 4,057.00 61.5K
12:13 4,056.50 4,057.70 4,056.50 4,057.70 25.5K
12:14 4,057.60 4,057.60 4,057.20 4,057.20 14.7K
12:15 4,057.40 4,057.40 4,057.00 4,057.00 22.0K
12:16 4,056.60 4,056.60 4,055.40 4,055.40 19.7K
12:17 4,055.30 4,055.90 4,055.30 4,055.90 28.4K
12:18 4,054.90 4,054.90 4,054.00 4,054.00 16.7K
12:19 4,052.80 4,053.90 4,052.80 4,053.90 31.9K
12:20 4,054.00 4,054.40 4,054.00 4,054.40 23.3K
12:21 4,053.20 4,053.20 4,053.20 4,053.20 16.9K
12:22 4,053.00 4,053.00 4,053.00 4,053.00 70.9K
12:23 4,055.20 4,055.20 4,055.20 4,055.20 31.8K
12:24 4,055.40 4,056.70 4,055.40 4,056.70 37.2K
12:25 4,055.80 4,056.40 4,055.80 4,056.40 33.4K
12:26 4,056.80 4,056.80 4,055.80 4,055.80 732.7K
12:27 4,056.20 4,056.50 4,056.20 4,056.50 32.4K
12:28 4,056.50 4,058.10 4,056.50 4,058.10 122.7K
12:29 4,058.20 4,058.50 4,058.20 4,058.50 21.5K
12:30 4,058.10 4,059.30 4,058.10 4,059.30 803.1K
12:31 4,061.00 4,061.90 4,061.00 4,061.90 53.3K
12:32 4,060.60 4,060.60 4,060.00 4,060.00 32.8K
12:33 4,058.60 4,058.60 4,058.20 4,058.20 34.5K
12:34 4,059.10 4,059.70 4,059.10 4,059.70 72.1K
12:35 4,060.70 4,060.70 4,060.60 4,060.60 71.1K
12:36 4,060.30 4,060.30 4,060.20 4,060.20 22.6K
12:37 4,059.70 4,059.70 4,058.50 4,058.50 1,049.1K
12:38 4,058.00 4,059.30 4,058.00 4,059.30 58.0K
12:39 4,057.80 4,057.80 4,057.80 4,057.80 20.6K
12:40 4,058.60 4,058.90 4,058.60 4,058.90 65.2K
12:41 4,058.90 4,059.00 4,058.90 4,059.00 9.7K
12:42 4,057.50 4,057.50 4,057.30 4,057.30 16.8K
12:43 4,055.60 4,055.60 4,055.30 4,055.30 194.4K
12:44 4,056.50 4,057.10 4,056.50 4,057.10 76.5K
12:45 4,056.20 4,056.20 4,055.50 4,055.50 43.3K
12:46 4,055.20 4,055.20 4,055.00 4,055.00 135.5K
12:47 4,053.70 4,053.80 4,053.70 4,053.80 30.9K
12:48 4,054.00 4,054.40 4,054.00 4,054.40 26.9K
12:49 4,053.20 4,053.20 4,052.80 4,052.80 98.4K
12:50 4,052.20 4,052.20 4,051.70 4,051.70 22.5K
12:51 4,050.80 4,050.80 4,050.10 4,050.10 16.7K
12:52 4,049.60 4,049.70 4,049.60 4,049.70 24.5K
12:53 4,050.20 4,051.10 4,050.20 4,051.10 42.9K
12:54 4,050.60 4,050.90 4,050.60 4,050.90 23.7K
12:55 4,050.30 4,051.70 4,050.30 4,051.70 39.6K
12:56 4,051.60 4,051.60 4,051.50 4,051.50 44.1K
12:57 4,051.90 4,051.90 4,051.80 4,051.80 55.6K
12:58 4,051.80 4,053.60 4,051.80 4,053.60 126.1K
12:59 4,054.10 4,054.60 4,054.10 4,054.60 14.8K
13:00 4,054.20 4,054.40 4,054.20 4,054.40 11.1K
13:01 4,054.10 4,055.90 4,054.10 4,055.90 15.9K
13:02 4,055.80 4,057.40 4,055.80 4,057.40 65.6K
13:03 4,058.20 4,059.00 4,058.20 4,059.00 18.5K
13:04 4,059.00 4,059.00 4,057.70 4,057.70 37.4K
13:05 4,056.70 4,056.70 4,056.10 4,056.10 33.6K
13:06 4,057.20 4,057.20 4,055.80 4,055.80 17.0K
13:07 4,055.30 4,057.00 4,055.30 4,057.00 64.7K
13:08 4,057.70 4,057.70 4,057.10 4,057.10 24.0K
13:09 4,055.90 4,055.90 4,055.70 4,055.70 22.2K
13:10 4,056.50 4,058.20 4,056.50 4,058.20 34.7K
13:11 4,059.30 4,059.30 4,059.10 4,059.10 84.9K
13:12 4,060.40 4,060.40 4,059.50 4,059.50 35.0K
13:13 4,059.50 4,059.50 4,059.40 4,059.40 13.3K
13:14 4,058.30 4,058.30 4,056.60 4,056.60 71.6K
13:15 4,057.50 4,057.50 4,056.40 4,056.40 27.9K
13:16 4,057.30 4,057.30 4,056.90 4,056.90 148.1K
13:17 4,055.10 4,055.10 4,054.50 4,054.50 35.4K
13:18 4,053.40 4,054.10 4,053.40 4,054.10 18.1K
13:19 4,053.30 4,054.10 4,053.30 4,054.10 36.8K
13:20 4,054.60 4,055.40 4,054.60 4,055.40 35.6K
13:21 4,055.00 4,056.10 4,055.00 4,056.10 43.5K
13:22 4,055.50 4,055.70 4,055.50 4,055.70 58.7K
13:23 4,057.00 4,057.30 4,057.00 4,057.30 27.1K
13:24 4,055.90 4,056.00 4,055.90 4,056.00 19.8K
13:25 4,056.10 4,056.10 4,054.90 4,054.90 105.4K
13:26 4,056.00 4,056.00 4,055.20 4,055.20 148.0K
13:27 4,055.90 4,055.90 4,054.60 4,054.60 17.3K
13:28 4,054.20 4,055.10 4,054.20 4,055.10 57.0K
13:29 4,056.00 4,056.00 4,055.10 4,055.10 15.5K
13:30 4,055.00 4,055.00 4,054.70 4,054.70 14.0K
13:31 4,054.60 4,054.60 4,054.40 4,054.40 22.3K
13:32 4,054.60 4,054.80 4,054.60 4,054.80 11.8K
13:33 4,055.90 4,055.90 4,055.80 4,055.80 68.3K
13:34 4,055.80 4,055.80 4,054.10 4,054.10 48.3K
13:35 4,052.90 4,052.90 4,052.90 4,052.90 332.8K
13:36 4,054.20 4,055.10 4,054.20 4,055.10 50.4K
13:37 4,055.00 4,055.00 4,054.70 4,054.70 14.8K
13:38 4,055.70 4,055.70 4,055.20 4,055.20 44.5K
13:39 4,053.50 4,054.10 4,053.50 4,054.10 50.9K
13:40 4,054.20 4,055.10 4,054.20 4,055.10 49.3K
13:41 4,054.50 4,054.50 4,054.20 4,054.20 81.7K
13:42 4,055.50 4,055.50 4,055.20 4,055.20 35.4K
13:43 4,054.70 4,054.70 4,054.10 4,054.10 62.3K
13:44 4,053.90 4,053.90 4,053.80 4,053.80 130.4K
13:45 4,054.20 4,054.60 4,054.20 4,054.60 48.7K
13:46 4,055.90 4,055.90 4,054.10 4,054.10 68.9K
13:47 4,054.50 4,055.40 4,054.50 4,055.40 44.9K
13:48 4,055.50 4,055.50 4,054.40 4,054.40 42.0K
13:49 4,054.70 4,054.70 4,053.60 4,053.60 39.5K
13:50 4,054.50 4,054.80 4,054.50 4,054.80 24.1K
13:51 4,054.30 4,056.00 4,054.30 4,056.00 54.7K
13:52 4,056.10 4,056.10 4,055.90 4,055.90 38.1K
13:53 4,056.20 4,056.20 4,054.30 4,054.30 596.4K
13:54 4,055.00 4,055.00 4,055.00 4,055.00 34.6K
13:55 4,055.00 4,055.40 4,055.00 4,055.40 28.7K
13:56 4,055.30 4,055.30 4,054.50 4,054.50 41.8K
13:57 4,054.30 4,054.30 4,053.60 4,053.60 86.4K
13:58 4,052.40 4,052.40 4,052.40 4,052.40 228.5K
13:59 4,051.70 4,051.70 4,051.20 4,051.20 231.3K
14:00 4,051.40 4,051.40 4,051.30 4,051.30 113.4K
14:01 4,051.50 4,051.50 4,050.90 4,050.90 29.8K
14:02 4,052.00 4,052.00 4,051.50 4,051.50 28.3K
14:03 4,051.40 4,051.40 4,050.10 4,050.10 47.7K
14:04 4,049.20 4,049.20 4,048.70 4,048.70 87.0K
14:05 4,047.70 4,047.70 4,047.50 4,047.50 54.7K
14:06 4,047.70 4,047.70 4,046.40 4,046.40 98.6K
14:07 4,046.80 4,048.00 4,046.80 4,048.00 31.8K
14:08 4,047.40 4,047.70 4,047.40 4,047.70 32.2K
14:09 4,047.20 4,047.50 4,047.20 4,047.50 60.8K
14:10 4,047.10 4,048.00 4,047.10 4,048.00 39.9K
14:11 4,048.60 4,048.60 4,048.40 4,048.40 38.2K
14:12 4,048.40 4,049.00 4,048.40 4,049.00 63.2K
14:13 4,049.20 4,049.20 4,048.50 4,048.50 31.0K
14:14 4,048.60 4,048.60 4,048.50 4,048.50 48.3K
14:15 4,047.80 4,049.50 4,047.80 4,049.50 112.5K
14:16 4,048.90 4,049.10 4,048.90 4,049.10 453.0K
14:17 4,049.00 4,049.00 4,048.40 4,048.40 96.0K
14:18 4,047.90 4,048.10 4,047.90 4,048.10 97.9K
14:19 4,048.80 4,049.40 4,048.80 4,049.40 33.9K
14:20 4,050.50 4,050.50 4,049.50 4,049.50 67.0K
14:21 4,049.70 4,049.70 4,049.20 4,049.20 27.1K
14:22 4,048.60 4,048.70 4,048.60 4,048.70 156.8K
14:23 4,048.80 4,048.90 4,048.80 4,048.90 39.4K
14:24 4,048.40 4,049.70 4,048.40 4,049.70 59.6K
14:25 4,048.60 4,049.00 4,048.60 4,049.00 36.4K
14:26 4,048.40 4,048.40 4,048.20 4,048.20 186.8K
14:27 4,048.00 4,048.00 4,048.00 4,048.00 61.0K
14:28 4,048.30 4,049.10 4,048.30 4,049.10 65.9K
14:29 4,049.20 4,049.20 4,048.70 4,048.70 69.2K
14:30 4,049.20 4,050.00 4,049.20 4,050.00 74.3K
14:31 4,049.50 4,049.50 4,048.60 4,048.60 55.0K
14:32 4,048.30 4,048.30 4,048.30 4,048.30 70.1K
14:33 4,048.40 4,048.40 4,047.90 4,047.90 31.4K
14:34 4,046.20 4,046.20 4,045.80 4,045.80 128.0K
14:35 4,045.80 4,046.40 4,045.80 4,046.40 90.4K
14:36 4,045.70 4,046.00 4,045.70 4,046.00 27.7K
14:37 4,045.50 4,045.50 4,044.80 4,044.80 500.7K
14:38 4,044.00 4,045.40 4,044.00 4,045.40 29.7K
14:39 4,045.30 4,046.80 4,045.30 4,046.80 43.9K
14:40 4,047.10 4,047.10 4,046.70 4,046.70 39.0K
14:41 4,046.80 4,046.80 4,046.00 4,046.00 81.5K
14:42 4,046.00 4,046.60 4,046.00 4,046.60 32.3K
14:43 4,045.70 4,047.30 4,045.70 4,047.30 39.6K
14:44 4,047.50 4,048.00 4,047.50 4,048.00 103.7K
14:45 4,047.60 4,047.60 4,047.30 4,047.30 35.6K
14:46 4,047.30 4,048.10 4,047.30 4,048.10 49.7K
14:47 4,048.20 4,048.70 4,048.20 4,048.70 60.8K
14:48 4,049.10 4,049.10 4,049.10 4,049.10 48.9K
14:49 4,048.70 4,048.70 4,048.10 4,048.10 90.2K
14:50 4,046.90 4,046.90 4,045.90 4,045.90 38.4K
14:51 4,045.10 4,045.10 4,044.50 4,044.50 32.6K
14:52 4,044.00 4,046.20 4,044.00 4,046.20 180.5K
14:53 4,046.40 4,046.40 4,045.20 4,045.20 18.9K
14:54 4,045.70 4,045.70 4,045.50 4,045.50 56.0K
14:55 4,045.40 4,045.50 4,045.40 4,045.50 36.0K
14:56 4,045.80 4,045.80 4,045.50 4,045.50 44.3K
14:57 4,046.20 4,046.20 4,045.70 4,045.70 28.4K
14:58 4,045.40 4,045.40 4,045.30 4,045.30 78.6K
14:59 4,044.90 4,045.00 4,044.90 4,045.00 46.0K
15:00 4,045.30 4,045.90 4,045.30 4,045.90 28.0K
15:01 4,045.90 4,045.90 4,045.70 4,045.70 649.2K
15:02 4,045.30 4,045.40 4,045.30 4,045.40 26.7K
15:03 4,045.20 4,045.40 4,045.20 4,045.40 199.6K
15:04 4,045.10 4,046.40 4,045.10 4,046.40 820.6K
15:05 4,047.40 4,047.40 4,047.20 4,047.20 336.6K
15:06 4,046.50 4,046.90 4,046.50 4,046.90 481.0K
15:07 4,046.10 4,046.10 4,045.20 4,045.20 88.0K
15:08 4,044.40 4,044.60 4,044.40 4,044.60 27.8K
15:09 4,046.00 4,046.40 4,046.00 4,046.40 102.2K
15:10 4,045.70 4,046.10 4,045.70 4,046.10 73.0K
15:11 4,046.20 4,046.20 4,046.00 4,046.00 153.5K
15:12 4,046.40 4,046.40 4,046.10 4,046.10 40.8K
15:13 4,045.60 4,045.60 4,044.40 4,044.40 67.7K
15:14 4,042.70 4,042.80 4,042.70 4,042.80 46.8K
15:15 4,042.90 4,043.60 4,042.90 4,043.60 115.7K
15:16 4,044.50 4,044.50 4,044.40 4,044.40 53.4K
15:17 4,044.30 4,046.70 4,044.30 4,046.70 39.4K
15:18 4,046.50 4,046.50 4,046.40 4,046.40 61.1K
15:19 4,047.20 4,047.20 4,046.10 4,046.10 37.7K
15:20 4,046.80 4,046.90 4,046.80 4,046.90 491.2K
15:21 4,047.20 4,047.70 4,047.20 4,047.70 60.7K
15:22 4,046.20 4,046.90 4,046.20 4,046.90 63.2K
15:23 4,046.90 4,046.90 4,046.70 4,046.70 565.0K
15:24 4,048.50 4,049.50 4,048.50 4,049.50 72.6K
15:25 4,049.50 4,049.50 4,048.80 4,048.80 49.5K
15:26 4,048.80 4,049.00 4,048.80 4,049.00 53.2K
15:27 4,048.90 4,048.90 4,048.80 4,048.80 53.6K
15:28 4,049.30 4,050.10 4,049.30 4,050.10 75.4K
15:29 4,050.40 4,051.70 4,050.40 4,051.70 95.0K
15:30 4,051.80 4,051.80 4,051.60 4,051.60 83.3K
15:31 4,051.50 4,052.90 4,051.50 4,052.90 194.6K
15:32 4,054.20 4,055.50 4,054.20 4,055.50 89.3K
15:33 4,053.60 4,055.10 4,053.60 4,055.10 26.1K
15:34 4,054.60 4,055.90 4,054.60 4,055.90 83.7K
15:35 4,054.30 4,054.30 4,053.90 4,053.90 51.6K
15:36 4,054.10 4,055.90 4,054.10 4,055.90 70.1K
15:37 4,056.90 4,057.40 4,056.90 4,057.40 114.6K
15:38 4,056.90 4,057.30 4,056.90 4,057.30 32.3K
15:39 4,057.80 4,057.80 4,055.50 4,055.50 139.0K
15:40 4,056.90 4,058.00 4,056.90 4,058.00 51.7K
15:41 4,058.40 4,058.40 4,057.30 4,057.30 74.6K
15:42 4,057.40 4,057.40 4,057.30 4,057.30 83.3K
15:43 4,057.80 4,057.80 4,057.30 4,057.30 51.1K
15:44 4,057.40 4,058.00 4,057.40 4,058.00 118.2K
15:45 4,058.20 4,058.20 4,057.50 4,057.50 85.2K
15:46 4,057.80 4,057.80 4,057.80 4,057.80 1,230.5K
15:47 4,057.00 4,057.30 4,057.00 4,057.30 248.7K
15:48 4,057.40 4,057.50 4,057.40 4,057.50 83.7K
15:49 4,058.80 4,058.80 4,058.30 4,058.30 193.1K
15:50 4,058.70 4,058.70 4,058.00 4,058.00 83.5K
15:51 4,055.90 4,057.10 4,055.90 4,057.10 157.0K
15:52 4,056.40 4,056.40 4,055.70 4,055.70 113.2K
15:53 4,055.00 4,056.20 4,055.00 4,056.20 106.4K
15:54 4,056.50 4,056.60 4,056.50 4,056.60 58.9K
15:55 4,057.60 4,058.30 4,057.60 4,058.30 110.0K
15:56 4,059.00 4,059.10 4,059.00 4,059.10 103.5K
15:57 4,060.30 4,062.90 4,060.30 4,062.90 137.4K
15:58 4,060.50 4,060.50 4,057.80 4,057.80 150.3K
15:59 4,057.50 4,059.00 4,057.50 4,059.00 290.2K
16:00 4,059.20 4,059.20 4,059.20 4,059.20 92.1K
16:01 4,059.20 4,059.20 4,059.20 4,059.20 0.0K
16:02 4,059.20 4,059.20 4,059.20 4,059.20 0.0K
16:03 4,059.20 4,059.20 4,059.20 4,059.20 0.0K
16:04 4,059.20 4,066.20 4,059.20 4,066.20 9,215.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available