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 4,019.50 4,022.60 4,019.50 4,022.60 207.9K
10:01 4,023.40 4,023.40 4,023.30 4,023.30 3.2K
10:02 4,022.80 4,022.80 4,020.60 4,020.60 75.1K
10:03 4,021.80 4,021.80 4,021.70 4,021.70 15.3K
10:04 4,023.20 4,023.70 4,023.20 4,023.70 51.5K
10:05 4,019.00 4,019.00 4,018.40 4,018.40 28.5K
10:06 4,020.80 4,020.80 4,019.60 4,019.60 8.8K
10:07 4,019.50 4,019.50 4,019.40 4,019.40 39.4K
10:08 4,019.90 4,021.90 4,019.90 4,021.90 26.2K
10:09 4,039.70 4,039.70 4,031.60 4,031.60 121.7K
10:10 4,030.70 4,030.70 4,026.30 4,026.30 37.3K
10:11 4,028.40 4,032.70 4,028.40 4,032.70 29.2K
10:12 4,033.80 4,033.80 4,033.30 4,033.30 34.5K
10:13 4,030.30 4,030.40 4,030.30 4,030.40 27.8K
10:14 4,028.90 4,029.40 4,028.90 4,029.40 31.7K
10:15 4,029.60 4,029.60 4,027.50 4,027.50 71.1K
10:16 4,029.90 4,029.90 4,028.50 4,028.50 58.7K
10:17 4,026.90 4,026.90 4,026.90 4,026.90 19.3K
10:18 4,028.00 4,030.20 4,028.00 4,030.20 20.5K
10:19 4,029.20 4,029.20 4,029.10 4,029.10 22.1K
10:20 4,030.70 4,031.30 4,030.70 4,031.30 32.3K
10:21 4,029.80 4,031.80 4,029.80 4,031.80 38.9K
10:22 4,031.70 4,031.70 4,030.50 4,030.50 17.6K
10:23 4,030.00 4,030.00 4,029.20 4,029.20 58.8K
10:24 4,028.20 4,029.40 4,028.20 4,029.40 16.7K
10:25 4,028.20 4,028.60 4,028.20 4,028.60 12.9K
10:26 4,026.90 4,026.90 4,026.40 4,026.40 16.8K
10:27 4,027.70 4,028.70 4,027.70 4,028.70 622.7K
10:28 4,027.70 4,028.20 4,027.70 4,028.20 50.1K
10:29 4,030.70 4,032.90 4,030.70 4,032.90 34.3K
10:30 4,032.60 4,032.60 4,031.80 4,031.80 79.0K
10:31 4,031.60 4,032.00 4,031.60 4,032.00 263.5K
10:32 4,030.30 4,030.30 4,029.70 4,029.70 254.8K
10:33 4,026.80 4,027.80 4,026.80 4,027.80 29.6K
10:34 4,029.50 4,029.60 4,029.50 4,029.60 20.7K
10:35 4,028.90 4,028.90 4,027.50 4,027.50 74.7K
10:36 4,029.60 4,029.60 4,029.20 4,029.20 26.2K
10:37 4,028.60 4,028.60 4,028.00 4,028.00 29.6K
10:38 4,027.30 4,027.30 4,025.10 4,025.10 96.0K
10:39 4,024.30 4,025.50 4,024.30 4,025.50 26.3K
10:40 4,023.60 4,023.60 4,023.50 4,023.50 11.3K
10:41 4,022.00 4,023.00 4,022.00 4,023.00 12.8K
10:42 4,022.20 4,023.70 4,022.20 4,023.70 18.5K
10:43 4,023.10 4,024.10 4,023.10 4,024.10 63.7K
10:44 4,023.50 4,023.50 4,022.40 4,022.40 17.4K
10:45 4,023.40 4,025.80 4,023.40 4,025.80 59.4K
10:46 4,027.10 4,028.30 4,027.10 4,028.30 91.9K
10:47 4,028.40 4,029.80 4,028.40 4,029.80 17.1K
10:48 4,030.00 4,031.10 4,030.00 4,031.10 20.2K
10:49 4,030.80 4,031.50 4,030.80 4,031.50 54.1K
10:50 4,031.40 4,034.50 4,031.40 4,034.50 20.4K
10:51 4,036.70 4,036.70 4,035.80 4,035.80 123.1K
10:52 4,035.90 4,035.90 4,035.30 4,035.30 16.2K
10:53 4,033.40 4,033.40 4,032.10 4,032.10 18.9K
10:54 4,032.20 4,032.70 4,032.20 4,032.70 7.7K
10:55 4,030.70 4,030.70 4,030.70 4,030.70 12.6K
10:56 4,030.00 4,030.00 4,027.20 4,027.20 14.2K
10:57 4,028.50 4,030.70 4,028.50 4,030.70 17.8K
10:58 4,030.80 4,031.40 4,030.80 4,031.40 8.5K
10:59 4,031.80 4,032.10 4,031.80 4,032.10 146.5K
11:00 4,034.60 4,034.60 4,034.10 4,034.10 24.5K
11:01 4,036.30 4,036.30 4,035.90 4,035.90 23.6K
11:02 4,038.20 4,039.30 4,038.20 4,039.30 116.2K
11:03 4,040.60 4,040.80 4,040.60 4,040.80 16.1K
11:04 4,042.00 4,042.00 4,041.40 4,041.40 27.8K
11:05 4,042.00 4,042.50 4,042.00 4,042.50 11.8K
11:06 4,039.90 4,039.90 4,038.40 4,038.40 11.6K
11:07 4,038.60 4,038.60 4,036.70 4,036.70 96.2K
11:08 4,037.40 4,037.40 4,037.20 4,037.20 21.6K
11:09 4,036.90 4,037.40 4,036.90 4,037.40 62.2K
11:10 4,037.70 4,037.70 4,037.70 4,037.70 24.8K
11:11 4,041.60 4,042.20 4,041.60 4,042.20 21.8K
11:12 4,043.10 4,043.10 4,041.70 4,041.70 18.7K
11:13 4,040.70 4,040.70 4,040.60 4,040.60 257.7K
11:14 4,042.30 4,042.30 4,041.00 4,041.00 237.6K
11:15 4,041.40 4,041.40 4,040.60 4,040.60 6.2K
11:16 4,041.40 4,041.40 4,040.80 4,040.80 17.4K
11:17 4,040.90 4,041.30 4,040.90 4,041.30 20.0K
11:18 4,043.60 4,043.60 4,042.90 4,042.90 52.9K
11:19 4,041.30 4,042.10 4,041.30 4,042.10 10.7K
11:20 4,042.50 4,042.50 4,041.70 4,041.70 18.8K
11:21 4,041.60 4,041.60 4,041.40 4,041.40 8.5K
11:22 4,039.50 4,039.50 4,039.20 4,039.20 18.9K
11:23 4,038.30 4,040.00 4,038.30 4,040.00 10.3K
11:24 4,038.40 4,039.50 4,038.40 4,039.50 259.4K
11:25 4,038.00 4,038.00 4,037.00 4,037.00 359.5K
11:26 4,037.20 4,037.20 4,036.70 4,036.70 12.8K
11:27 4,035.90 4,036.50 4,035.90 4,036.50 122.4K
11:28 4,037.00 4,037.00 4,036.10 4,036.10 12.3K
11:29 4,036.70 4,036.70 4,036.40 4,036.40 53.3K
11:30 4,036.50 4,036.50 4,036.30 4,036.30 26.0K
11:31 4,035.80 4,035.90 4,035.80 4,035.90 17.1K
11:32 4,036.50 4,036.50 4,035.20 4,035.20 76.6K
11:33 4,034.60 4,034.60 4,033.60 4,033.60 32.5K
11:34 4,033.70 4,033.70 4,031.70 4,031.70 33.8K
11:35 4,033.00 4,033.80 4,033.00 4,033.80 33.9K
11:36 4,035.40 4,037.10 4,035.40 4,037.10 100.7K
11:37 4,036.10 4,036.10 4,035.60 4,035.60 17.8K
11:38 4,036.10 4,037.20 4,036.10 4,037.20 17.1K
11:39 4,035.40 4,035.40 4,034.90 4,034.90 30.8K
11:40 4,034.00 4,034.20 4,034.00 4,034.20 9.1K
11:41 4,033.90 4,033.90 4,033.60 4,033.60 21.2K
11:42 4,034.10 4,034.10 4,033.50 4,033.50 20.5K
11:43 4,033.70 4,034.80 4,033.70 4,034.80 94.7K
11:44 4,033.70 4,033.70 4,033.30 4,033.30 22.4K
11:45 4,033.30 4,033.40 4,033.30 4,033.40 45.7K
11:46 4,033.20 4,033.20 4,032.70 4,032.70 88.6K
11:47 4,032.50 4,032.50 4,030.50 4,030.50 12.9K
11:48 4,031.20 4,031.30 4,031.20 4,031.30 80.2K
11:49 4,033.60 4,036.40 4,033.60 4,036.40 31.6K
11:50 4,036.80 4,037.30 4,036.80 4,037.30 25.0K
11:51 4,037.30 4,037.30 4,037.10 4,037.10 19.9K
11:52 4,036.70 4,036.70 4,036.00 4,036.00 39.3K
11:53 4,035.10 4,035.10 4,034.30 4,034.30 6.1K
11:54 4,034.20 4,034.20 4,034.20 4,034.20 4.4K
11:55 4,033.80 4,034.80 4,033.80 4,034.80 6.7K
11:56 4,035.20 4,035.20 4,035.00 4,035.00 5.6K
11:57 4,036.10 4,036.10 4,036.10 4,036.10 21.4K
11:58 4,036.10 4,036.10 4,035.40 4,035.40 25.6K
11:59 4,035.10 4,036.10 4,035.10 4,036.10 5.7K
12:00 4,034.90 4,035.30 4,034.90 4,035.30 5.1K
12:01 4,035.50 4,035.50 4,035.10 4,035.10 6.9K
12:02 4,035.30 4,035.30 4,035.00 4,035.00 13.8K
12:03 4,035.30 4,035.30 4,035.30 4,035.30 26.4K
12:04 4,034.60 4,035.90 4,034.60 4,035.90 22.0K
12:05 4,035.20 4,035.20 4,033.80 4,033.80 21.2K
12:06 4,033.20 4,033.30 4,033.20 4,033.30 12.4K
12:07 4,034.00 4,034.40 4,034.00 4,034.40 19.6K
12:08 4,035.20 4,036.70 4,035.20 4,036.70 35.8K
12:09 4,037.60 4,038.90 4,037.60 4,038.90 33.9K
12:10 4,040.60 4,040.60 4,040.60 4,040.60 10.4K
12:11 4,040.30 4,041.60 4,040.30 4,041.60 22.1K
12:12 4,041.10 4,041.10 4,040.70 4,040.70 8.7K
12:13 4,039.10 4,039.10 4,038.00 4,038.00 124.5K
12:14 4,038.40 4,038.40 4,037.60 4,037.60 22.9K
12:15 4,038.40 4,038.40 4,037.30 4,037.30 15.8K
12:16 4,037.60 4,037.80 4,037.60 4,037.80 35.4K
12:17 4,037.70 4,038.30 4,037.70 4,038.30 24.3K
12:18 4,038.20 4,038.20 4,038.00 4,038.00 28.2K
12:19 4,038.40 4,038.40 4,038.30 4,038.30 20.8K
12:20 4,039.10 4,039.10 4,038.20 4,038.20 16.3K
12:21 4,038.40 4,038.40 4,038.20 4,038.20 11.2K
12:22 4,038.80 4,038.80 4,037.80 4,037.80 32.6K
12:23 4,038.30 4,038.30 4,038.10 4,038.10 30.1K
12:24 4,036.70 4,036.70 4,035.80 4,035.80 151.6K
12:25 4,035.70 4,035.70 4,035.50 4,035.50 54.5K
12:26 4,035.40 4,035.40 4,034.60 4,034.60 42.2K
12:27 4,034.00 4,034.60 4,034.00 4,034.60 366.0K
12:28 4,035.00 4,035.20 4,035.00 4,035.20 232.6K
12:29 4,034.90 4,034.90 4,033.80 4,033.80 103.1K
12:30 4,034.30 4,034.30 4,033.60 4,033.60 545.7K
12:31 4,034.20 4,034.30 4,034.20 4,034.30 282.5K
12:32 4,033.70 4,034.40 4,033.70 4,034.40 14.9K
12:33 4,035.20 4,035.40 4,035.20 4,035.40 33.9K
12:34 4,035.20 4,035.40 4,035.20 4,035.40 37.3K
12:35 4,037.00 4,037.10 4,037.00 4,037.10 643.1K
12:36 4,038.50 4,042.40 4,038.50 4,042.40 343.9K
12:37 4,040.50 4,041.60 4,040.50 4,041.60 88.1K
12:38 4,042.50 4,043.20 4,042.50 4,043.20 46.0K
12:39 4,043.80 4,044.60 4,043.80 4,044.60 24.4K
12:40 4,045.70 4,045.80 4,045.70 4,045.80 28.9K
12:41 4,045.60 4,049.70 4,045.60 4,049.70 41.8K
12:42 4,049.40 4,050.20 4,049.40 4,050.20 8.8K
12:43 4,049.90 4,050.90 4,049.90 4,050.90 11.2K
12:44 4,048.50 4,048.60 4,048.50 4,048.60 51.9K
12:45 4,049.50 4,049.50 4,049.50 4,049.50 20.3K
12:46 4,049.30 4,049.70 4,049.30 4,049.70 23.0K
12:47 4,049.40 4,050.50 4,049.40 4,050.50 11.3K
12:48 4,049.50 4,050.50 4,049.50 4,050.50 26.5K
12:49 4,048.70 4,049.50 4,048.70 4,049.50 22.4K
12:50 4,049.00 4,049.80 4,049.00 4,049.80 34.5K
12:51 4,052.10 4,052.10 4,051.10 4,051.10 40.7K
12:52 4,050.80 4,050.80 4,050.80 4,050.80 9.5K
12:53 4,051.10 4,051.30 4,051.10 4,051.30 12.0K
12:54 4,050.60 4,051.30 4,050.60 4,051.30 13.7K
12:55 4,051.80 4,051.90 4,051.80 4,051.90 21.7K
12:56 4,052.00 4,052.00 4,050.70 4,050.70 22.6K
12:57 4,050.50 4,050.50 4,050.10 4,050.10 11.4K
12:58 4,050.50 4,050.50 4,049.10 4,049.10 17.7K
12:59 4,048.80 4,049.80 4,048.80 4,049.80 20.2K
13:00 4,050.80 4,050.80 4,049.50 4,049.50 15.1K
13:01 4,049.30 4,049.30 4,049.30 4,049.30 21.6K
13:02 4,048.10 4,048.40 4,048.10 4,048.40 31.0K
13:03 4,048.40 4,048.40 4,046.90 4,046.90 12.6K
13:04 4,046.80 4,047.10 4,046.80 4,047.10 32.8K
13:05 4,046.70 4,046.70 4,044.70 4,044.70 51.4K
13:06 4,045.80 4,045.80 4,045.80 4,045.80 16.5K
13:07 4,045.50 4,045.50 4,045.50 4,045.50 34.5K
13:08 4,045.90 4,046.90 4,045.90 4,046.90 14.5K
13:09 4,047.00 4,047.50 4,047.00 4,047.50 16.9K
13:10 4,048.30 4,048.50 4,048.30 4,048.50 10.5K
13:11 4,047.20 4,048.30 4,047.20 4,048.30 24.5K
13:12 4,048.80 4,048.80 4,048.70 4,048.70 12.4K
13:13 4,048.20 4,049.50 4,048.20 4,049.50 18.5K
13:14 4,049.20 4,049.20 4,048.50 4,048.50 23.8K
13:15 4,048.20 4,048.30 4,048.20 4,048.30 32.3K
13:16 4,048.80 4,051.30 4,048.80 4,051.30 33.6K
13:17 4,051.00 4,051.00 4,050.90 4,050.90 31.8K
13:18 4,050.90 4,052.50 4,050.90 4,052.50 18.2K
13:19 4,052.80 4,052.80 4,052.40 4,052.40 194.5K
13:20 4,052.40 4,053.40 4,052.40 4,053.40 56.1K
13:21 4,053.50 4,053.50 4,053.20 4,053.20 10.2K
13:22 4,053.50 4,053.50 4,053.10 4,053.10 27.9K
13:23 4,054.20 4,054.20 4,054.00 4,054.00 15.2K
13:24 4,053.80 4,054.10 4,053.80 4,054.10 12.9K
13:25 4,054.30 4,054.30 4,053.90 4,053.90 5.4K
13:26 4,054.10 4,054.10 4,054.00 4,054.00 22.4K
13:27 4,053.80 4,054.10 4,053.80 4,054.10 12.4K
13:28 4,053.70 4,053.70 4,053.30 4,053.30 12.7K
13:29 4,052.80 4,053.50 4,052.80 4,053.50 144.1K
13:30 4,052.10 4,052.40 4,052.10 4,052.40 36.2K
13:31 4,053.00 4,053.90 4,053.00 4,053.90 16.5K
13:32 4,054.30 4,054.30 4,053.30 4,053.30 8.3K
13:33 4,054.00 4,054.00 4,053.40 4,053.40 16.4K
13:34 4,053.30 4,053.30 4,052.60 4,052.60 25.6K
13:35 4,052.10 4,052.20 4,052.10 4,052.20 18.8K
13:36 4,052.30 4,053.10 4,052.30 4,053.10 42.5K
13:37 4,053.10 4,053.70 4,053.10 4,053.70 11.2K
13:38 4,053.80 4,053.80 4,053.10 4,053.10 11.1K
13:39 4,053.40 4,053.40 4,053.30 4,053.30 21.7K
13:40 4,052.60 4,052.60 4,052.00 4,052.00 23.1K
13:41 4,050.70 4,050.70 4,050.20 4,050.20 24.1K
13:42 4,051.00 4,051.30 4,051.00 4,051.30 17.6K
13:43 4,051.40 4,051.40 4,051.10 4,051.10 7.7K
13:44 4,052.00 4,052.00 4,051.80 4,051.80 9.2K
13:45 4,051.80 4,052.20 4,051.80 4,052.20 19.8K
13:46 4,053.10 4,053.10 4,052.10 4,052.10 27.1K
13:47 4,052.00 4,052.10 4,052.00 4,052.10 11.8K
13:48 4,051.60 4,051.60 4,051.60 4,051.60 8.9K
13:49 4,051.30 4,051.80 4,051.30 4,051.80 21.0K
13:50 4,051.30 4,051.50 4,051.30 4,051.50 19.8K
13:51 4,052.10 4,052.10 4,052.00 4,052.00 13.7K
13:52 4,052.10 4,052.10 4,050.70 4,050.70 62.7K
13:53 4,051.00 4,051.00 4,050.50 4,050.50 11.1K
13:54 4,051.10 4,052.20 4,051.10 4,052.20 20.9K
13:55 4,051.70 4,051.70 4,050.90 4,050.90 20.6K
13:56 4,051.50 4,051.50 4,051.50 4,051.50 9.0K
13:57 4,051.00 4,051.70 4,051.00 4,051.70 19.8K
13:58 4,052.10 4,052.80 4,052.10 4,052.80 25.4K
13:59 4,052.70 4,052.70 4,052.60 4,052.60 18.1K
14:00 4,053.00 4,053.10 4,053.00 4,053.10 51.2K
14:01 4,053.80 4,054.40 4,053.80 4,054.40 17.2K
14:02 4,054.10 4,054.10 4,053.80 4,053.80 52.1K
14:03 4,054.60 4,055.10 4,054.60 4,055.10 13.0K
14:04 4,055.40 4,055.80 4,055.40 4,055.80 97.7K
14:05 4,058.50 4,058.50 4,057.30 4,057.30 37.3K
14:06 4,056.70 4,056.70 4,054.80 4,054.80 49.6K
14:07 4,055.90 4,056.00 4,055.90 4,056.00 222.4K
14:08 4,055.60 4,056.10 4,055.60 4,056.10 38.4K
14:09 4,054.90 4,055.90 4,054.90 4,055.90 21.8K
14:10 4,056.30 4,057.10 4,056.30 4,057.10 12.3K
14:11 4,057.50 4,057.50 4,057.30 4,057.30 356.0K
14:12 4,058.90 4,058.90 4,058.00 4,058.00 17.6K
14:13 4,057.80 4,057.80 4,056.20 4,056.20 33.9K
14:14 4,056.10 4,057.10 4,056.10 4,057.10 28.2K
14:15 4,058.70 4,059.50 4,058.70 4,059.50 10.2K
14:16 4,059.40 4,059.70 4,059.40 4,059.70 26.9K
14:17 4,059.60 4,059.60 4,058.20 4,058.20 35.0K
14:18 4,058.20 4,059.50 4,058.20 4,059.50 12.6K
14:19 4,060.00 4,060.00 4,060.00 4,060.00 20.2K
14:20 4,059.80 4,060.00 4,059.80 4,060.00 51.6K
14:21 4,060.60 4,060.60 4,060.20 4,060.20 41.2K
14:22 4,060.70 4,060.70 4,060.50 4,060.50 264.5K
14:23 4,059.60 4,060.00 4,059.60 4,060.00 26.3K
14:24 4,060.70 4,061.10 4,060.70 4,061.10 19.7K
14:25 4,060.30 4,061.00 4,060.30 4,061.00 11.1K
14:26 4,062.20 4,063.60 4,062.20 4,063.60 25.1K
14:27 4,063.00 4,063.50 4,063.00 4,063.50 28.0K
14:28 4,063.30 4,064.20 4,063.30 4,064.20 257.4K
14:29 4,064.50 4,065.10 4,064.50 4,065.10 19.1K
14:30 4,064.80 4,064.80 4,063.70 4,063.70 45.3K
14:31 4,062.90 4,062.90 4,062.50 4,062.50 26.7K
14:32 4,063.10 4,063.50 4,063.10 4,063.50 25.2K
14:33 4,062.00 4,062.00 4,061.20 4,061.20 408.3K
14:34 4,061.60 4,061.60 4,061.00 4,061.00 12.8K
14:35 4,060.80 4,060.80 4,059.90 4,059.90 17.3K
14:36 4,058.20 4,058.20 4,057.00 4,057.00 21.3K
14:37 4,056.70 4,056.70 4,055.90 4,055.90 50.3K
14:38 4,055.60 4,056.10 4,055.60 4,056.10 42.1K
14:39 4,056.00 4,057.40 4,056.00 4,057.40 38.0K
14:40 4,057.60 4,057.60 4,056.10 4,056.10 21.0K
14:41 4,056.50 4,057.00 4,056.50 4,057.00 28.7K
14:42 4,056.10 4,056.10 4,055.10 4,055.10 27.2K
14:43 4,055.00 4,055.00 4,054.70 4,054.70 41.6K
14:44 4,054.20 4,054.50 4,054.20 4,054.50 21.3K
14:45 4,054.40 4,054.70 4,054.40 4,054.70 20.4K
14:46 4,055.80 4,056.40 4,055.80 4,056.40 31.7K
14:47 4,056.00 4,056.00 4,055.80 4,055.80 13.8K
14:48 4,054.60 4,055.50 4,054.60 4,055.50 60.6K
14:49 4,054.40 4,054.60 4,054.40 4,054.60 58.5K
14:50 4,055.60 4,055.70 4,055.60 4,055.70 710.9K
14:51 4,055.30 4,055.30 4,055.20 4,055.20 41.2K
14:52 4,054.50 4,054.50 4,053.30 4,053.30 32.0K
14:53 4,054.30 4,054.30 4,053.60 4,053.60 160.6K
14:54 4,054.10 4,054.10 4,053.20 4,053.20 46.2K
14:55 4,054.10 4,056.10 4,054.10 4,056.10 14.6K
14:56 4,054.90 4,055.00 4,054.90 4,055.00 18.2K
14:57 4,055.60 4,055.60 4,054.10 4,054.10 16.0K
14:58 4,054.90 4,055.50 4,054.90 4,055.50 33.1K
14:59 4,055.60 4,055.60 4,055.60 4,055.60 26.5K
15:00 4,056.10 4,056.20 4,056.10 4,056.20 21.5K
15:01 4,056.00 4,056.00 4,054.50 4,054.50 21.3K
15:02 4,054.90 4,054.90 4,053.90 4,053.90 33.0K
15:03 4,053.40 4,053.40 4,053.00 4,053.00 12.4K
15:04 4,052.30 4,052.30 4,052.00 4,052.00 43.6K
15:05 4,051.60 4,051.60 4,051.40 4,051.40 78.2K
15:06 4,051.00 4,051.50 4,051.00 4,051.50 28.3K
15:07 4,051.70 4,051.70 4,051.20 4,051.20 33.7K
15:08 4,050.90 4,050.90 4,050.00 4,050.00 23.6K
15:09 4,050.70 4,051.80 4,050.70 4,051.80 26.3K
15:10 4,051.50 4,051.80 4,051.50 4,051.80 26.2K
15:11 4,051.80 4,051.80 4,051.60 4,051.60 144.9K
15:12 4,052.20 4,052.40 4,052.20 4,052.40 32.9K
15:13 4,052.90 4,052.90 4,052.50 4,052.50 56.8K
15:14 4,052.50 4,053.80 4,052.50 4,053.80 19.6K
15:15 4,053.30 4,053.30 4,053.20 4,053.20 22.6K
15:16 4,053.30 4,054.00 4,053.30 4,054.00 44.3K
15:17 4,054.40 4,054.40 4,054.00 4,054.00 71.1K
15:18 4,054.10 4,054.10 4,053.50 4,053.50 57.9K
15:19 4,052.90 4,052.90 4,052.90 4,052.90 26.6K
15:20 4,053.60 4,053.80 4,053.60 4,053.80 14.3K
15:21 4,053.60 4,053.60 4,052.30 4,052.30 17.2K
15:22 4,051.70 4,051.70 4,050.90 4,050.90 15.0K
15:23 4,050.30 4,050.60 4,050.30 4,050.60 28.5K
15:24 4,051.10 4,051.10 4,051.10 4,051.10 23.4K
15:25 4,051.10 4,051.20 4,051.10 4,051.20 21.9K
15:26 4,051.40 4,051.40 4,050.40 4,050.40 51.7K
15:27 4,051.70 4,051.70 4,051.20 4,051.20 24.5K
15:28 4,051.70 4,051.80 4,051.70 4,051.80 197.6K
15:29 4,052.00 4,052.80 4,052.00 4,052.80 147.7K
15:30 4,051.70 4,051.70 4,051.60 4,051.60 21.2K
15:31 4,051.10 4,051.10 4,050.10 4,050.10 29.4K
15:32 4,049.30 4,049.60 4,049.30 4,049.60 54.3K
15:33 4,049.30 4,049.30 4,049.20 4,049.20 34.3K
15:34 4,048.60 4,048.60 4,047.70 4,047.70 25.3K
15:35 4,048.30 4,049.60 4,048.30 4,049.60 64.0K
15:36 4,048.30 4,048.30 4,047.80 4,047.80 39.8K
15:37 4,047.50 4,047.60 4,047.50 4,047.60 2,577.2K
15:38 4,047.50 4,047.50 4,047.00 4,047.00 34.2K
15:39 4,046.50 4,046.50 4,046.40 4,046.40 22.8K
15:40 4,046.00 4,046.30 4,046.00 4,046.30 44.7K
15:41 4,047.80 4,047.80 4,047.80 4,047.80 44.6K
15:42 4,046.90 4,048.20 4,046.90 4,048.20 46.2K
15:43 4,047.50 4,047.50 4,046.80 4,046.80 41.2K
15:44 4,047.20 4,047.20 4,046.70 4,046.70 61.1K
15:45 4,046.20 4,047.10 4,046.20 4,047.10 344.2K
15:46 4,048.50 4,048.50 4,048.40 4,048.40 56.1K
15:47 4,047.80 4,048.00 4,047.80 4,048.00 32.4K
15:48 4,047.70 4,047.90 4,047.70 4,047.90 29.4K
15:49 4,047.10 4,047.40 4,047.10 4,047.40 61.4K
15:50 4,046.50 4,047.30 4,046.50 4,047.30 37.1K
15:51 4,046.70 4,046.70 4,045.60 4,045.60 34.3K
15:52 4,046.00 4,046.00 4,045.80 4,045.80 65.4K
15:53 4,046.00 4,046.40 4,046.00 4,046.40 98.5K
15:54 4,046.40 4,046.40 4,045.30 4,045.30 59.8K
15:55 4,046.40 4,046.40 4,046.20 4,046.20 59.7K
15:56 4,046.80 4,046.80 4,045.90 4,045.90 44.3K
15:57 4,045.70 4,045.70 4,044.20 4,044.20 58.2K
15:58 4,044.80 4,044.80 4,043.10 4,043.10 40.8K
15:59 4,044.40 4,044.40 4,042.80 4,042.80 249.0K
16:00 4,043.40 4,043.40 4,042.80 4,042.80 30.5K
16:01 4,042.80 4,042.80 4,042.80 4,042.80 0.0K
16:02 4,042.80 4,042.80 4,042.80 4,042.80 0.0K
16:03 4,042.80 4,042.80 4,042.80 4,042.80 0.0K
16:04 4,042.80 4,042.80 4,042.20 4,042.20 7,171.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available