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 4,078.00 4,078.00 4,060.90 4,060.90 114.6K
10:01 4,060.70 4,060.70 4,060.70 4,060.70 6.0K
10:02 4,061.40 4,061.40 4,060.20 4,060.20 37.8K
10:03 4,061.50 4,062.30 4,061.50 4,062.30 12.7K
10:04 4,061.60 4,062.00 4,061.60 4,062.00 46.7K
10:05 4,055.80 4,055.80 4,054.30 4,054.30 26.8K
10:06 4,055.00 4,055.80 4,055.00 4,055.80 92.6K
10:07 4,057.70 4,057.80 4,057.70 4,057.80 10.0K
10:08 4,057.80 4,060.00 4,057.80 4,060.00 12.7K
10:09 4,061.00 4,061.00 4,053.70 4,053.70 507.7K
10:10 4,059.10 4,059.80 4,059.10 4,059.80 49.8K
10:11 4,060.60 4,060.60 4,057.30 4,057.30 65.1K
10:12 4,057.50 4,059.20 4,057.50 4,059.20 193.7K
10:13 4,060.90 4,060.90 4,056.50 4,056.50 39.5K
10:14 4,056.50 4,056.50 4,052.40 4,052.40 90.3K
10:15 4,052.80 4,053.90 4,052.80 4,053.90 59.1K
10:16 4,054.30 4,054.30 4,054.10 4,054.10 37.4K
10:17 4,052.70 4,052.70 4,051.90 4,051.90 59.6K
10:18 4,049.10 4,051.30 4,049.10 4,051.30 36.4K
10:19 4,053.80 4,057.10 4,053.80 4,057.10 39.4K
10:20 4,055.60 4,061.70 4,055.60 4,061.70 59.9K
10:21 4,056.60 4,056.60 4,056.40 4,056.40 33.0K
10:22 4,053.50 4,053.60 4,053.50 4,053.60 5.9K
10:23 4,051.10 4,051.50 4,051.10 4,051.50 34.7K
10:24 4,051.60 4,051.60 4,048.60 4,048.60 17.6K
10:25 4,050.60 4,051.70 4,050.60 4,051.70 71.9K
10:26 4,050.80 4,050.80 4,049.80 4,049.80 27.1K
10:27 4,049.10 4,049.50 4,049.10 4,049.50 16.5K
10:28 4,050.00 4,051.40 4,050.00 4,051.40 13.8K
10:29 4,050.40 4,050.40 4,050.00 4,050.00 46.1K
10:30 4,050.50 4,050.50 4,049.80 4,049.80 43.3K
10:31 4,049.70 4,049.70 4,047.50 4,047.50 139.9K
10:32 4,046.70 4,050.00 4,046.70 4,050.00 19.4K
10:33 4,049.10 4,049.10 4,046.90 4,046.90 1,136.9K
10:34 4,046.30 4,046.30 4,044.70 4,044.70 13.8K
10:35 4,045.10 4,045.90 4,045.10 4,045.90 27.7K
10:36 4,047.30 4,047.80 4,047.30 4,047.80 69.4K
10:37 4,043.50 4,044.60 4,043.50 4,044.60 19.4K
10:38 4,045.20 4,046.10 4,045.20 4,046.10 21.5K
10:39 4,046.40 4,046.40 4,046.20 4,046.20 22.9K
10:40 4,046.90 4,046.90 4,044.30 4,044.30 40.5K
10:41 4,042.50 4,042.50 4,041.20 4,041.20 43.7K
10:42 4,040.20 4,043.40 4,040.20 4,043.40 27.7K
10:43 4,043.40 4,043.40 4,042.50 4,042.50 32.0K
10:44 4,042.70 4,042.70 4,041.00 4,041.00 17.2K
10:45 4,041.50 4,044.90 4,041.50 4,044.90 30.4K
10:46 4,045.10 4,045.10 4,044.60 4,044.60 23.1K
10:47 4,046.00 4,046.00 4,045.70 4,045.70 55.1K
10:48 4,046.50 4,047.10 4,046.50 4,047.10 130.7K
10:49 4,044.60 4,045.10 4,044.60 4,045.10 38.7K
10:50 4,044.80 4,044.80 4,044.20 4,044.20 44.5K
10:51 4,044.20 4,045.00 4,044.20 4,045.00 15.3K
10:52 4,042.70 4,043.30 4,042.70 4,043.30 56.7K
10:53 4,044.60 4,045.30 4,044.60 4,045.30 18.6K
10:54 4,045.40 4,045.40 4,044.70 4,044.70 18.6K
10:55 4,045.60 4,046.90 4,045.60 4,046.90 109.6K
10:56 4,049.20 4,049.20 4,048.90 4,048.90 32.6K
10:57 4,048.40 4,048.40 4,047.90 4,047.90 12.8K
10:58 4,047.00 4,048.30 4,047.00 4,048.30 11.8K
10:59 4,048.00 4,048.00 4,046.90 4,046.90 196.2K
11:00 4,048.10 4,048.60 4,048.10 4,048.60 84.0K
11:01 4,050.70 4,050.70 4,049.30 4,049.30 10.3K
11:02 4,049.00 4,049.00 4,048.60 4,048.60 163.8K
11:03 4,049.00 4,049.00 4,046.00 4,046.00 32.7K
11:04 4,044.60 4,044.60 4,044.10 4,044.10 40.0K
11:05 4,045.30 4,048.90 4,045.30 4,048.90 30.8K
11:06 4,049.00 4,049.20 4,049.00 4,049.20 59.0K
11:07 4,049.60 4,050.70 4,049.60 4,050.70 50.6K
11:08 4,048.50 4,048.60 4,048.50 4,048.60 21.9K
11:09 4,050.20 4,050.20 4,048.40 4,048.40 24.8K
11:10 4,049.50 4,049.50 4,049.40 4,049.40 29.3K
11:11 4,048.10 4,048.70 4,048.10 4,048.70 97.4K
11:12 4,049.90 4,049.90 4,049.20 4,049.20 62.0K
11:13 4,050.80 4,050.90 4,050.80 4,050.90 167.4K
11:14 4,050.50 4,050.60 4,050.50 4,050.60 20.1K
11:15 4,049.70 4,050.40 4,049.70 4,050.40 67.3K
11:16 4,051.20 4,051.20 4,051.00 4,051.00 38.2K
11:17 4,049.50 4,049.50 4,049.00 4,049.00 50.7K
11:18 4,049.90 4,050.10 4,049.90 4,050.10 68.1K
11:19 4,050.10 4,050.10 4,049.30 4,049.30 22.5K
11:20 4,047.70 4,048.20 4,047.70 4,048.20 19.4K
11:21 4,050.00 4,051.70 4,050.00 4,051.70 60.9K
11:22 4,049.10 4,049.10 4,045.90 4,045.90 69.9K
11:23 4,045.50 4,046.30 4,045.50 4,046.30 15.8K
11:24 4,045.30 4,045.40 4,045.30 4,045.40 57.3K
11:25 4,046.80 4,048.60 4,046.80 4,048.60 11.5K
11:26 4,049.00 4,049.20 4,049.00 4,049.20 21.1K
11:27 4,051.10 4,052.20 4,051.10 4,052.20 350.8K
11:28 4,053.90 4,054.80 4,053.90 4,054.80 120.9K
11:29 4,053.70 4,053.90 4,053.70 4,053.90 219.6K
11:30 4,052.80 4,053.70 4,052.80 4,053.70 58.0K
11:31 4,054.10 4,054.90 4,054.10 4,054.90 138.5K
11:32 4,054.50 4,054.80 4,054.50 4,054.80 62.1K
11:33 4,055.80 4,055.80 4,055.40 4,055.40 11.9K
11:34 4,054.30 4,054.30 4,054.00 4,054.00 15.1K
11:35 4,054.90 4,054.90 4,053.50 4,053.50 89.5K
11:36 4,051.80 4,051.90 4,051.80 4,051.90 36.3K
11:37 4,052.40 4,053.40 4,052.40 4,053.40 30.6K
11:38 4,052.40 4,052.50 4,052.40 4,052.50 288.3K
11:39 4,048.90 4,050.60 4,048.90 4,050.60 73.1K
11:40 4,050.10 4,050.30 4,050.10 4,050.30 11.0K
11:41 4,048.70 4,048.70 4,048.00 4,048.00 32.6K
11:42 4,048.90 4,048.90 4,048.10 4,048.10 107.5K
11:43 4,049.20 4,049.70 4,049.20 4,049.70 46.3K
11:44 4,048.90 4,048.90 4,047.30 4,047.30 9.9K
11:45 4,046.90 4,046.90 4,046.30 4,046.30 40.8K
11:46 4,046.90 4,046.90 4,045.80 4,045.80 61.9K
11:47 4,046.70 4,046.70 4,046.40 4,046.40 15.0K
11:48 4,046.00 4,046.00 4,045.80 4,045.80 32.7K
11:49 4,046.70 4,048.00 4,046.70 4,048.00 27.8K
11:50 4,049.30 4,049.30 4,048.50 4,048.50 17.1K
11:51 4,046.00 4,046.20 4,046.00 4,046.20 20.4K
11:52 4,046.00 4,046.40 4,046.00 4,046.40 28.9K
11:53 4,046.00 4,046.40 4,046.00 4,046.40 22.0K
11:54 4,046.40 4,046.50 4,046.40 4,046.50 56.5K
11:55 4,047.00 4,047.00 4,046.60 4,046.60 19.4K
11:56 4,046.20 4,046.90 4,046.20 4,046.90 66.4K
11:57 4,046.80 4,047.10 4,046.80 4,047.10 8.1K
11:58 4,047.50 4,047.50 4,046.80 4,046.80 88.8K
11:59 4,046.50 4,046.50 4,044.30 4,044.30 23.8K
12:00 4,046.30 4,046.30 4,045.50 4,045.50 454.4K
12:01 4,045.10 4,045.10 4,042.60 4,042.60 64.9K
12:02 4,045.20 4,045.20 4,044.00 4,044.00 13.1K
12:03 4,044.00 4,044.50 4,044.00 4,044.50 12.7K
12:04 4,044.20 4,044.20 4,043.60 4,043.60 44.8K
12:05 4,042.60 4,043.30 4,042.60 4,043.30 20.6K
12:06 4,043.10 4,043.30 4,043.10 4,043.30 27.9K
12:07 4,043.20 4,044.10 4,043.20 4,044.10 12.9K
12:08 4,045.00 4,045.00 4,043.70 4,043.70 25.2K
12:09 4,043.70 4,043.70 4,043.50 4,043.50 37.7K
12:10 4,043.90 4,044.80 4,043.90 4,044.80 16.6K
12:11 4,045.70 4,047.30 4,045.70 4,047.30 34.1K
12:12 4,047.10 4,047.10 4,047.00 4,047.00 14.0K
12:13 4,048.00 4,048.00 4,046.20 4,046.20 118.1K
12:14 4,048.10 4,048.10 4,047.90 4,047.90 28.9K
12:15 4,049.60 4,049.80 4,049.60 4,049.80 19.3K
12:16 4,050.60 4,051.10 4,050.60 4,051.10 59.7K
12:17 4,051.30 4,051.30 4,049.60 4,049.60 35.7K
12:18 4,050.20 4,050.20 4,049.70 4,049.70 25.6K
12:19 4,049.80 4,050.90 4,049.80 4,050.90 18.4K
12:20 4,049.90 4,049.90 4,046.50 4,046.50 65.6K
12:21 4,047.50 4,048.80 4,047.50 4,048.80 38.7K
12:22 4,048.50 4,049.60 4,048.50 4,049.60 31.6K
12:23 4,051.20 4,051.20 4,049.70 4,049.70 160.5K
12:24 4,050.10 4,050.10 4,049.00 4,049.00 17.2K
12:25 4,048.60 4,049.90 4,048.60 4,049.90 42.1K
12:26 4,048.90 4,050.30 4,048.90 4,050.30 42.9K
12:27 4,049.50 4,049.70 4,049.50 4,049.70 36.8K
12:28 4,049.60 4,049.60 4,048.80 4,048.80 86.6K
12:29 4,048.80 4,049.10 4,048.80 4,049.10 26.3K
12:30 4,050.30 4,050.30 4,049.30 4,049.30 37.8K
12:31 4,048.80 4,048.80 4,048.50 4,048.50 46.4K
12:32 4,049.10 4,049.10 4,047.20 4,047.20 41.4K
12:33 4,046.50 4,047.10 4,046.50 4,047.10 20.4K
12:34 4,043.70 4,043.70 4,043.20 4,043.20 44.1K
12:35 4,044.00 4,045.70 4,044.00 4,045.70 15.2K
12:36 4,046.40 4,047.00 4,046.40 4,047.00 15.2K
12:37 4,047.60 4,047.60 4,046.00 4,046.00 81.9K
12:38 4,046.40 4,046.40 4,045.90 4,045.90 28.2K
12:39 4,046.10 4,046.10 4,045.80 4,045.80 41.7K
12:40 4,045.80 4,045.80 4,045.10 4,045.10 39.8K
12:41 4,046.40 4,047.40 4,046.40 4,047.40 30.8K
12:42 4,047.90 4,049.10 4,047.90 4,049.10 15.2K
12:43 4,048.70 4,048.70 4,047.20 4,047.20 32.7K
12:44 4,047.30 4,047.30 4,046.80 4,046.80 15.9K
12:45 4,046.40 4,046.90 4,046.40 4,046.90 39.8K
12:46 4,047.50 4,048.90 4,047.50 4,048.90 21.6K
12:47 4,047.90 4,047.90 4,047.70 4,047.70 9.1K
12:48 4,047.50 4,049.30 4,047.50 4,049.30 68.8K
12:49 4,050.70 4,050.70 4,050.50 4,050.50 22.8K
12:50 4,050.50 4,050.50 4,049.70 4,049.70 24.5K
12:51 4,049.30 4,049.30 4,049.00 4,049.00 18.8K
12:52 4,049.50 4,050.80 4,049.50 4,050.80 21.6K
12:53 4,050.80 4,050.80 4,050.10 4,050.10 10.7K
12:54 4,050.40 4,050.40 4,050.20 4,050.20 25.4K
12:55 4,051.00 4,051.00 4,050.90 4,050.90 15.8K
12:56 4,050.80 4,050.80 4,050.20 4,050.20 11.3K
12:57 4,050.60 4,051.40 4,050.60 4,051.40 17.6K
12:58 4,051.90 4,051.90 4,050.40 4,050.40 28.1K
12:59 4,051.10 4,051.10 4,050.30 4,050.30 40.6K
13:00 4,050.80 4,050.80 4,050.00 4,050.00 11.0K
13:01 4,050.50 4,052.80 4,050.50 4,052.80 11.0K
13:02 4,052.30 4,052.30 4,051.40 4,051.40 13.6K
13:03 4,051.10 4,051.90 4,051.10 4,051.90 20.7K
13:04 4,050.90 4,051.60 4,050.90 4,051.60 21.5K
13:05 4,051.50 4,051.50 4,051.30 4,051.30 27.0K
13:06 4,050.90 4,051.50 4,050.90 4,051.50 21.8K
13:07 4,051.10 4,051.70 4,051.10 4,051.70 46.0K
13:08 4,052.40 4,053.40 4,052.40 4,053.40 21.5K
13:09 4,053.30 4,053.30 4,053.20 4,053.20 52.0K
13:10 4,052.90 4,054.20 4,052.90 4,054.20 17.2K
13:11 4,052.90 4,053.50 4,052.90 4,053.50 36.9K
13:12 4,053.10 4,053.80 4,053.10 4,053.80 23.2K
13:13 4,054.70 4,054.70 4,053.90 4,053.90 299.9K
13:14 4,054.30 4,054.90 4,054.30 4,054.90 38.0K
13:15 4,055.20 4,055.20 4,053.40 4,053.40 13.6K
13:16 4,053.90 4,054.00 4,053.90 4,054.00 24.5K
13:17 4,055.00 4,055.00 4,054.90 4,054.90 26.2K
13:18 4,054.50 4,054.50 4,054.40 4,054.40 16.3K
13:19 4,054.10 4,054.10 4,053.90 4,053.90 26.0K
13:20 4,054.10 4,054.20 4,054.10 4,054.20 37.3K
13:21 4,053.90 4,053.90 4,053.90 4,053.90 21.9K
13:22 4,053.20 4,053.20 4,052.60 4,052.60 16.7K
13:23 4,052.70 4,052.70 4,052.30 4,052.30 24.8K
13:24 4,053.10 4,053.50 4,053.10 4,053.50 14.0K
13:25 4,053.50 4,053.50 4,053.10 4,053.10 14.9K
13:26 4,052.60 4,052.70 4,052.60 4,052.70 20.2K
13:27 4,052.20 4,052.30 4,052.20 4,052.30 26.6K
13:28 4,052.90 4,052.90 4,052.00 4,052.00 15.3K
13:29 4,052.60 4,052.60 4,052.20 4,052.20 9.1K
13:30 4,052.70 4,052.70 4,051.10 4,051.10 30.2K
13:31 4,053.20 4,053.20 4,053.20 4,053.20 56.0K
13:32 4,054.00 4,054.60 4,054.00 4,054.60 30.0K
13:33 4,054.50 4,054.50 4,053.50 4,053.50 69.8K
13:34 4,052.70 4,053.90 4,052.70 4,053.90 21.8K
13:35 4,053.70 4,054.20 4,053.70 4,054.20 19.2K
13:36 4,054.30 4,054.30 4,051.60 4,051.60 34.0K
13:37 4,051.90 4,052.60 4,051.90 4,052.60 30.3K
13:38 4,050.80 4,051.70 4,050.80 4,051.70 85.2K
13:39 4,052.10 4,052.10 4,051.90 4,051.90 29.3K
13:40 4,051.50 4,051.80 4,051.50 4,051.80 15.6K
13:41 4,052.60 4,054.00 4,052.60 4,054.00 75.0K
13:42 4,054.50 4,054.60 4,054.50 4,054.60 32.1K
13:43 4,054.30 4,054.50 4,054.30 4,054.50 16.4K
13:44 4,054.50 4,054.50 4,054.20 4,054.20 127.6K
13:45 4,054.60 4,055.70 4,054.60 4,055.70 59.3K
13:46 4,057.10 4,058.80 4,057.10 4,058.80 22.3K
13:47 4,059.10 4,059.50 4,059.10 4,059.50 13.4K
13:48 4,059.90 4,060.40 4,059.90 4,060.40 16.3K
13:49 4,059.50 4,059.50 4,059.40 4,059.40 12.0K
13:50 4,059.50 4,060.30 4,059.50 4,060.30 11.6K
13:51 4,060.20 4,060.40 4,060.20 4,060.40 32.9K
13:52 4,059.60 4,059.90 4,059.60 4,059.90 15.1K
13:53 4,060.10 4,060.40 4,060.10 4,060.40 196.5K
13:54 4,061.00 4,062.40 4,061.00 4,062.40 119.6K
13:55 4,062.90 4,062.90 4,061.70 4,061.70 62.4K
13:56 4,061.30 4,061.30 4,059.90 4,059.90 24.9K
13:57 4,061.10 4,061.40 4,061.10 4,061.40 19.1K
13:58 4,061.80 4,061.80 4,060.00 4,060.00 14.5K
13:59 4,060.20 4,061.20 4,060.20 4,061.20 21.5K
14:00 4,060.70 4,060.70 4,059.30 4,059.30 41.8K
14:01 4,059.20 4,059.30 4,059.20 4,059.30 51.5K
14:02 4,059.50 4,059.50 4,058.60 4,058.60 59.3K
14:03 4,056.80 4,056.80 4,056.80 4,056.80 39.1K
14:04 4,056.90 4,057.30 4,056.90 4,057.30 26.4K
14:05 4,055.90 4,056.90 4,055.90 4,056.90 16.0K
14:06 4,056.40 4,056.40 4,056.20 4,056.20 54.2K
14:07 4,056.00 4,056.00 4,055.20 4,055.20 17.7K
14:08 4,056.10 4,056.10 4,055.30 4,055.30 37.8K
14:09 4,055.20 4,055.20 4,054.70 4,054.70 26.6K
14:10 4,054.60 4,054.60 4,054.60 4,054.60 11.0K
14:11 4,055.40 4,055.90 4,055.40 4,055.90 46.1K
14:12 4,056.40 4,056.40 4,056.40 4,056.40 29.1K
14:13 4,056.50 4,056.60 4,056.50 4,056.60 26.2K
14:14 4,054.90 4,055.20 4,054.90 4,055.20 21.3K
14:15 4,055.20 4,057.10 4,055.20 4,057.10 18.7K
14:16 4,056.40 4,056.60 4,056.40 4,056.60 13.2K
14:17 4,056.80 4,056.80 4,056.40 4,056.40 21.5K
14:18 4,057.60 4,058.00 4,057.60 4,058.00 35.3K
14:19 4,057.60 4,059.50 4,057.60 4,059.50 1,486.3K
14:20 4,060.50 4,060.50 4,060.50 4,060.50 26.7K
14:21 4,060.10 4,060.10 4,058.20 4,058.20 46.0K
14:22 4,057.50 4,057.50 4,057.00 4,057.00 115.4K
14:23 4,056.40 4,056.80 4,056.40 4,056.80 10.4K
14:24 4,056.00 4,058.00 4,056.00 4,058.00 23.4K
14:25 4,059.20 4,059.20 4,058.60 4,058.60 19.5K
14:26 4,059.30 4,059.30 4,058.80 4,058.80 16.6K
14:27 4,059.80 4,060.10 4,059.80 4,060.10 25.9K
14:28 4,060.40 4,060.40 4,059.80 4,059.80 145.5K
14:29 4,060.10 4,060.70 4,060.10 4,060.70 17.7K
14:30 4,061.30 4,061.30 4,060.60 4,060.60 24.1K
14:31 4,059.50 4,059.50 4,058.10 4,058.10 355.6K
14:32 4,057.50 4,057.60 4,057.50 4,057.60 32.6K
14:33 4,057.90 4,057.90 4,057.50 4,057.50 298.0K
14:34 4,057.70 4,057.70 4,057.00 4,057.00 26.8K
14:35 4,058.20 4,058.20 4,057.10 4,057.10 19.0K
14:36 4,057.40 4,057.40 4,055.00 4,055.00 61.2K
14:37 4,054.30 4,054.30 4,053.90 4,053.90 48.5K
14:38 4,053.90 4,053.90 4,053.40 4,053.40 38.3K
14:39 4,053.40 4,053.40 4,052.60 4,052.60 69.8K
14:40 4,051.80 4,051.80 4,050.40 4,050.40 51.0K
14:41 4,051.10 4,051.10 4,050.20 4,050.20 66.4K
14:42 4,049.20 4,049.20 4,046.70 4,046.70 47.2K
14:43 4,048.00 4,048.70 4,048.00 4,048.70 32.9K
14:44 4,048.80 4,049.20 4,048.80 4,049.20 18.6K
14:45 4,049.00 4,049.80 4,049.00 4,049.80 36.7K
14:46 4,050.50 4,050.50 4,050.10 4,050.10 29.3K
14:47 4,048.20 4,049.10 4,048.20 4,049.10 29.3K
14:48 4,049.60 4,050.20 4,049.60 4,050.20 183.8K
14:49 4,049.90 4,050.40 4,049.90 4,050.40 34.7K
14:50 4,050.70 4,050.90 4,050.70 4,050.90 25.7K
14:51 4,050.70 4,051.40 4,050.70 4,051.40 39.5K
14:52 4,051.70 4,052.10 4,051.70 4,052.10 51.4K
14:53 4,052.50 4,052.50 4,052.20 4,052.20 46.1K
14:54 4,052.30 4,053.50 4,052.30 4,053.50 29.0K
14:55 4,053.00 4,053.30 4,053.00 4,053.30 53.7K
14:56 4,053.70 4,054.10 4,053.70 4,054.10 48.0K
14:57 4,052.60 4,052.60 4,052.10 4,052.10 26.7K
14:58 4,053.70 4,054.00 4,053.70 4,054.00 111.3K
14:59 4,053.70 4,053.70 4,052.90 4,052.90 13.4K
15:00 4,052.00 4,052.00 4,050.90 4,050.90 43.0K
15:01 4,051.40 4,051.40 4,050.30 4,050.30 16.1K
15:02 4,048.80 4,048.80 4,048.10 4,048.10 43.5K
15:03 4,048.40 4,049.00 4,048.40 4,049.00 34.6K
15:04 4,049.50 4,049.50 4,048.90 4,048.90 34.2K
15:05 4,049.40 4,049.40 4,049.00 4,049.00 17.7K
15:06 4,049.70 4,049.70 4,048.90 4,048.90 98.9K
15:07 4,048.60 4,049.90 4,048.60 4,049.90 47.0K
15:08 4,049.80 4,050.40 4,049.80 4,050.40 31.3K
15:09 4,050.50 4,050.90 4,050.50 4,050.90 25.8K
15:10 4,050.60 4,051.40 4,050.60 4,051.40 42.2K
15:11 4,050.90 4,051.80 4,050.90 4,051.80 88.0K
15:12 4,051.90 4,052.30 4,051.90 4,052.30 31.3K
15:13 4,052.50 4,052.50 4,051.70 4,051.70 45.1K
15:14 4,051.40 4,051.40 4,051.00 4,051.00 36.9K
15:15 4,050.70 4,053.80 4,050.70 4,053.80 35.8K
15:16 4,052.60 4,053.90 4,052.60 4,053.90 74.8K
15:17 4,054.80 4,055.30 4,054.80 4,055.30 292.0K
15:18 4,054.20 4,054.20 4,052.20 4,052.20 62.2K
15:19 4,052.70 4,052.90 4,052.70 4,052.90 30.5K
15:20 4,053.00 4,053.00 4,052.80 4,052.80 25.7K
15:21 4,053.00 4,053.00 4,052.40 4,052.40 31.1K
15:22 4,052.60 4,053.00 4,052.60 4,053.00 48.0K
15:23 4,053.10 4,053.40 4,053.10 4,053.40 34.5K
15:24 4,053.10 4,055.20 4,053.10 4,055.20 35.1K
15:25 4,055.10 4,055.20 4,055.10 4,055.20 187.6K
15:26 4,055.50 4,055.50 4,054.50 4,054.50 84.0K
15:27 4,054.00 4,054.00 4,052.90 4,052.90 41.0K
15:28 4,052.80 4,052.80 4,052.20 4,052.20 96.6K
15:29 4,052.90 4,052.90 4,052.90 4,052.90 53.9K
15:30 4,054.50 4,054.90 4,054.50 4,054.90 72.2K
15:31 4,055.30 4,055.30 4,055.30 4,055.30 64.5K
15:32 4,056.00 4,056.00 4,054.30 4,054.30 32.1K
15:33 4,053.60 4,053.60 4,052.80 4,052.80 94.9K
15:34 4,054.10 4,054.60 4,054.10 4,054.60 36.4K
15:35 4,053.90 4,054.00 4,053.90 4,054.00 31.4K
15:36 4,053.90 4,053.90 4,051.40 4,051.40 31.0K
15:37 4,052.10 4,052.10 4,051.40 4,051.40 518.6K
15:38 4,049.50 4,049.80 4,049.50 4,049.80 45.1K
15:39 4,049.80 4,049.80 4,049.30 4,049.30 48.7K
15:40 4,048.80 4,048.90 4,048.80 4,048.90 70.0K
15:41 4,049.20 4,049.20 4,048.60 4,048.60 25.9K
15:42 4,050.00 4,050.00 4,050.00 4,050.00 43.4K
15:43 4,050.40 4,050.50 4,050.40 4,050.50 26.7K
15:44 4,050.90 4,051.00 4,050.90 4,051.00 48.5K
15:45 4,052.10 4,052.10 4,051.20 4,051.20 89.4K
15:46 4,052.30 4,052.30 4,052.20 4,052.20 49.7K
15:47 4,052.40 4,052.40 4,050.70 4,050.70 53.7K
15:48 4,050.20 4,050.50 4,050.20 4,050.50 33.2K
15:49 4,050.30 4,050.30 4,050.10 4,050.10 50.1K
15:50 4,049.90 4,049.90 4,048.70 4,048.70 86.3K
15:51 4,048.90 4,050.60 4,048.90 4,050.60 132.2K
15:52 4,050.80 4,050.80 4,050.60 4,050.60 62.6K
15:53 4,051.30 4,051.30 4,050.90 4,050.90 27.6K
15:54 4,050.70 4,050.70 4,050.20 4,050.20 50.5K
15:55 4,050.10 4,050.30 4,050.10 4,050.30 82.4K
15:56 4,050.90 4,050.90 4,049.50 4,049.50 105.9K
15:57 4,050.00 4,052.20 4,050.00 4,052.20 65.7K
15:58 4,051.60 4,052.00 4,051.60 4,052.00 145.3K
15:59 4,052.60 4,054.60 4,052.60 4,054.60 79.4K
16:00 4,053.30 4,053.30 4,052.80 4,052.80 7.5K
16:01 4,052.80 4,052.80 4,052.80 4,052.80 0.0K
16:02 4,052.80 4,052.80 4,052.80 4,052.80 0.0K
16:03 4,052.80 4,052.80 4,052.80 4,052.80 0.0K
16:04 4,052.80 4,056.00 4,052.80 4,056.00 12,209.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available