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 4,042.20 4,043.20 4,042.20 4,043.20 130.2K
10:01 4,044.40 4,044.40 4,043.70 4,043.70 5.3K
10:02 4,042.90 4,042.90 4,042.20 4,042.20 75.8K
10:03 4,041.70 4,041.70 4,041.40 4,041.40 17.8K
10:04 4,040.60 4,041.20 4,040.60 4,041.20 63.1K
10:05 4,029.80 4,029.80 4,027.90 4,027.90 50.1K
10:06 4,027.70 4,027.70 4,021.90 4,021.90 71.2K
10:07 4,020.30 4,020.30 4,016.10 4,016.10 61.6K
10:08 4,015.40 4,015.40 4,013.90 4,013.90 265.5K
10:09 3,993.20 3,995.20 3,993.20 3,995.20 172.5K
10:10 3,990.70 3,990.70 3,988.80 3,988.80 94.2K
10:11 3,992.90 3,992.90 3,985.70 3,985.70 349.4K
10:12 3,982.70 3,983.10 3,982.70 3,983.10 168.2K
10:13 3,980.30 3,981.90 3,980.30 3,981.90 76.2K
10:14 3,980.20 3,985.90 3,980.20 3,985.90 280.6K
10:15 3,987.70 3,990.70 3,987.70 3,990.70 274.4K
10:16 3,986.40 3,986.50 3,986.40 3,986.50 128.9K
10:17 3,981.10 3,981.10 3,979.90 3,979.90 56.1K
10:18 3,979.10 3,979.10 3,975.20 3,975.20 66.4K
10:19 3,974.10 3,975.80 3,974.10 3,975.80 69.7K
10:20 3,973.40 3,977.20 3,973.40 3,977.20 277.0K
10:21 3,980.70 3,980.70 3,979.70 3,979.70 35.5K
10:22 3,980.70 3,982.70 3,980.70 3,982.70 51.7K
10:23 3,982.60 3,982.70 3,982.60 3,982.70 116.8K
10:24 3,983.60 3,986.00 3,983.60 3,986.00 69.6K
10:25 3,986.80 3,987.30 3,986.80 3,987.30 44.1K
10:26 3,987.00 3,987.00 3,982.90 3,982.90 68.2K
10:27 3,984.60 3,987.50 3,984.60 3,987.50 126.3K
10:28 3,988.90 3,990.00 3,988.90 3,990.00 36.1K
10:29 3,987.10 3,987.90 3,987.10 3,987.90 54.9K
10:30 3,985.90 3,988.70 3,985.90 3,988.70 78.2K
10:31 3,991.80 3,993.90 3,991.80 3,993.90 83.0K
10:32 3,991.80 3,991.80 3,991.80 3,991.80 31.9K
10:33 3,991.00 3,991.40 3,991.00 3,991.40 41.2K
10:34 3,989.90 3,989.90 3,989.60 3,989.60 89.7K
10:35 3,991.10 3,991.30 3,991.10 3,991.30 106.9K
10:36 3,988.00 3,988.00 3,987.10 3,987.10 34.8K
10:37 3,986.10 3,987.50 3,986.10 3,987.50 51.8K
10:38 3,990.80 3,991.90 3,990.80 3,991.90 33.4K
10:39 3,990.40 3,992.10 3,990.40 3,992.10 31.0K
10:40 3,993.00 3,993.70 3,993.00 3,993.70 33.6K
10:41 3,995.30 3,995.50 3,995.30 3,995.50 37.0K
10:42 3,995.20 3,996.40 3,995.20 3,996.40 158.9K
10:43 3,996.80 3,996.90 3,996.80 3,996.90 31.9K
10:44 3,999.60 3,999.60 3,999.00 3,999.00 68.8K
10:45 4,000.30 4,001.50 4,000.30 4,001.50 56.9K
10:46 4,000.80 4,000.80 3,999.50 3,999.50 54.0K
10:47 3,999.30 3,999.30 3,998.90 3,998.90 44.0K
10:48 4,000.30 4,003.60 4,000.30 4,003.60 27.3K
10:49 4,002.80 4,004.20 4,002.80 4,004.20 110.2K
10:50 4,004.00 4,004.00 4,002.80 4,002.80 349.0K
10:51 4,001.70 4,001.80 4,001.70 4,001.80 21.3K
10:52 4,001.40 4,001.40 4,000.10 4,000.10 30.8K
10:53 3,999.10 3,999.10 3,998.30 3,998.30 28.4K
10:54 3,997.70 3,999.40 3,997.70 3,999.40 20.9K
10:55 3,999.20 3,999.20 3,999.00 3,999.00 52.2K
10:56 3,998.10 3,999.30 3,998.10 3,999.30 83.2K
10:57 3,999.80 4,001.50 3,999.80 4,001.50 38.1K
10:58 4,001.00 4,001.30 4,001.00 4,001.30 17.9K
10:59 4,001.20 4,002.60 4,001.20 4,002.60 54.2K
11:00 4,003.20 4,003.20 4,002.80 4,002.80 41.2K
11:01 4,003.80 4,005.60 4,003.80 4,005.60 37.8K
11:02 4,006.30 4,006.30 4,005.50 4,005.50 17.1K
11:03 4,006.30 4,007.80 4,006.30 4,007.80 14.7K
11:04 4,007.80 4,007.80 4,005.80 4,005.80 48.1K
11:05 4,005.90 4,005.90 4,005.80 4,005.80 41.2K
11:06 4,005.50 4,005.50 4,005.00 4,005.00 19.8K
11:07 4,005.80 4,005.80 4,005.70 4,005.70 26.6K
11:08 4,006.30 4,006.30 4,005.60 4,005.60 31.7K
11:09 4,005.50 4,005.60 4,005.50 4,005.60 20.3K
11:10 4,008.30 4,009.90 4,008.30 4,009.90 27.9K
11:11 4,011.40 4,012.80 4,011.40 4,012.80 30.2K
11:12 4,013.50 4,016.70 4,013.50 4,016.70 40.0K
11:13 4,015.00 4,015.00 4,014.60 4,014.60 24.6K
11:14 4,012.00 4,012.00 4,011.90 4,011.90 27.9K
11:15 4,011.60 4,011.60 4,011.30 4,011.30 29.8K
11:16 4,011.30 4,011.30 4,010.50 4,010.50 52.7K
11:17 4,011.80 4,011.80 4,011.80 4,011.80 24.4K
11:18 4,011.60 4,012.20 4,011.60 4,012.20 89.2K
11:19 4,013.40 4,013.60 4,013.40 4,013.60 23.2K
11:20 4,013.10 4,013.10 4,013.10 4,013.10 64.0K
11:21 4,012.90 4,012.90 4,012.40 4,012.40 518.3K
11:22 4,011.50 4,011.50 4,011.40 4,011.40 110.6K
11:23 4,012.80 4,012.80 4,012.50 4,012.50 73.7K
11:24 4,012.20 4,013.50 4,012.20 4,013.50 70.1K
11:25 4,013.60 4,013.80 4,013.60 4,013.80 14.7K
11:26 4,015.00 4,015.30 4,015.00 4,015.30 46.9K
11:27 4,013.10 4,013.10 4,012.60 4,012.60 54.9K
11:28 4,012.70 4,012.70 4,010.80 4,010.80 104.8K
11:29 4,011.60 4,012.90 4,011.60 4,012.90 173.2K
11:30 4,011.40 4,011.40 4,010.50 4,010.50 25.9K
11:31 4,010.20 4,010.30 4,010.20 4,010.30 16.5K
11:32 4,010.80 4,010.80 4,010.10 4,010.10 37.2K
11:33 4,009.00 4,009.00 4,008.10 4,008.10 34.1K
11:34 4,007.80 4,007.80 4,006.90 4,006.90 12.2K
11:35 4,006.60 4,006.60 4,005.90 4,005.90 25.0K
11:36 4,006.60 4,006.60 4,006.20 4,006.20 35.0K
11:37 4,006.10 4,006.10 4,005.40 4,005.40 26.1K
11:38 4,006.50 4,006.70 4,006.50 4,006.70 21.3K
11:39 4,007.80 4,008.20 4,007.80 4,008.20 19.4K
11:40 4,007.50 4,008.50 4,007.50 4,008.50 28.2K
11:41 4,008.60 4,010.10 4,008.60 4,010.10 34.5K
11:42 4,010.20 4,011.60 4,010.20 4,011.60 31.8K
11:43 4,011.90 4,012.20 4,011.90 4,012.20 16.1K
11:44 4,013.20 4,014.60 4,013.20 4,014.60 39.5K
11:45 4,014.10 4,014.70 4,014.10 4,014.70 21.6K
11:46 4,015.50 4,015.50 4,015.00 4,015.00 100.6K
11:47 4,015.30 4,015.40 4,015.30 4,015.40 70.2K
11:48 4,015.20 4,015.70 4,015.20 4,015.70 55.4K
11:49 4,014.80 4,014.80 4,013.80 4,013.80 11.4K
11:50 4,013.40 4,014.10 4,013.40 4,014.10 33.2K
11:51 4,014.10 4,014.40 4,014.10 4,014.40 22.9K
11:52 4,014.70 4,014.70 4,013.80 4,013.80 27.5K
11:53 4,015.30 4,017.60 4,015.30 4,017.60 39.9K
11:54 4,019.60 4,019.60 4,018.90 4,018.90 17.6K
11:55 4,019.10 4,019.90 4,019.10 4,019.90 21.5K
11:56 4,019.70 4,021.00 4,019.70 4,021.00 37.2K
11:57 4,020.80 4,020.80 4,018.70 4,018.70 19.9K
11:58 4,018.60 4,019.10 4,018.60 4,019.10 24.4K
11:59 4,019.50 4,019.50 4,019.20 4,019.20 39.4K
12:00 4,018.60 4,018.60 4,016.00 4,016.00 7.0K
12:01 4,016.70 4,017.60 4,016.70 4,017.60 14.3K
12:02 4,017.60 4,017.80 4,017.60 4,017.80 11.2K
12:03 4,017.00 4,017.30 4,017.00 4,017.30 23.4K
12:04 4,016.50 4,016.50 4,016.40 4,016.40 13.4K
12:05 4,016.30 4,017.10 4,016.30 4,017.10 60.5K
12:06 4,018.40 4,019.10 4,018.40 4,019.10 8.1K
12:07 4,018.00 4,018.00 4,017.90 4,017.90 26.3K
12:08 4,019.00 4,019.30 4,019.00 4,019.30 33.1K
12:09 4,018.50 4,018.50 4,018.30 4,018.30 7.8K
12:10 4,019.10 4,019.10 4,018.90 4,018.90 11.7K
12:11 4,020.00 4,020.40 4,020.00 4,020.40 21.3K
12:12 4,020.60 4,020.60 4,019.80 4,019.80 12.7K
12:13 4,019.70 4,019.70 4,019.10 4,019.10 31.5K
12:14 4,019.00 4,019.00 4,018.10 4,018.10 62.2K
12:15 4,019.60 4,019.60 4,019.60 4,019.60 36.1K
12:16 4,019.20 4,019.30 4,019.20 4,019.30 28.0K
12:17 4,020.90 4,023.20 4,020.90 4,023.20 14.7K
12:18 4,023.00 4,023.00 4,022.10 4,022.10 29.3K
12:19 4,021.20 4,021.60 4,021.20 4,021.60 29.1K
12:20 4,022.00 4,022.00 4,021.90 4,021.90 59.6K
12:21 4,022.60 4,023.10 4,022.60 4,023.10 28.4K
12:22 4,023.40 4,024.40 4,023.40 4,024.40 46.2K
12:23 4,024.90 4,024.90 4,024.30 4,024.30 21.9K
12:24 4,024.90 4,024.90 4,024.00 4,024.00 161.6K
12:25 4,024.10 4,024.70 4,024.10 4,024.70 33.5K
12:26 4,024.80 4,027.00 4,024.80 4,027.00 17.3K
12:27 4,027.60 4,027.80 4,027.60 4,027.80 49.0K
12:28 4,028.10 4,028.10 4,027.70 4,027.70 20.5K
12:29 4,026.80 4,027.00 4,026.80 4,027.00 55.8K
12:30 4,026.50 4,028.40 4,026.50 4,028.40 69.3K
12:31 4,029.20 4,030.10 4,029.20 4,030.10 19.8K
12:32 4,031.40 4,031.40 4,031.20 4,031.20 64.1K
12:33 4,030.60 4,031.60 4,030.60 4,031.60 17.5K
12:34 4,031.60 4,031.60 4,031.50 4,031.50 18.4K
12:35 4,030.90 4,032.00 4,030.90 4,032.00 18.0K
12:36 4,031.20 4,032.80 4,031.20 4,032.80 69.6K
12:37 4,033.20 4,034.90 4,033.20 4,034.90 34.9K
12:38 4,034.60 4,035.00 4,034.60 4,035.00 38.9K
12:39 4,035.20 4,035.20 4,034.90 4,034.90 12.8K
12:40 4,035.30 4,035.90 4,035.30 4,035.90 55.5K
12:41 4,037.60 4,037.60 4,037.40 4,037.40 18.5K
12:42 4,036.60 4,036.80 4,036.60 4,036.80 66.1K
12:43 4,039.40 4,039.40 4,038.70 4,038.70 26.8K
12:44 4,038.20 4,038.20 4,037.40 4,037.40 12.0K
12:45 4,036.40 4,036.40 4,035.70 4,035.70 29.4K
12:46 4,035.30 4,035.30 4,034.00 4,034.00 16.6K
12:47 4,033.60 4,034.80 4,033.60 4,034.80 17.1K
12:48 4,034.40 4,035.30 4,034.40 4,035.30 74.4K
12:49 4,036.00 4,037.50 4,036.00 4,037.50 48.5K
12:50 4,036.60 4,036.90 4,036.60 4,036.90 14.0K
12:51 4,037.40 4,037.90 4,037.40 4,037.90 36.3K
12:52 4,038.80 4,038.80 4,038.10 4,038.10 37.6K
12:53 4,038.60 4,042.10 4,038.60 4,042.10 70.8K
12:54 4,041.30 4,041.90 4,041.30 4,041.90 42.3K
12:55 4,042.80 4,043.40 4,042.80 4,043.40 13.1K
12:56 4,043.40 4,044.10 4,043.40 4,044.10 29.6K
12:57 4,043.90 4,045.00 4,043.90 4,045.00 53.5K
12:58 4,047.60 4,047.60 4,046.50 4,046.50 34.9K
12:59 4,047.40 4,048.30 4,047.40 4,048.30 17.0K
13:00 4,048.90 4,048.90 4,048.80 4,048.80 26.4K
13:01 4,047.60 4,047.60 4,047.20 4,047.20 23.7K
13:02 4,047.00 4,047.80 4,047.00 4,047.80 129.0K
13:03 4,048.30 4,048.30 4,046.80 4,046.80 22.5K
13:04 4,047.30 4,047.30 4,047.20 4,047.20 26.3K
13:05 4,046.40 4,046.40 4,046.30 4,046.30 24.2K
13:06 4,046.00 4,047.40 4,046.00 4,047.40 146.3K
13:07 4,047.60 4,048.10 4,047.60 4,048.10 31.3K
13:08 4,047.40 4,047.40 4,047.30 4,047.30 31.4K
13:09 4,047.10 4,047.40 4,047.10 4,047.40 17.9K
13:10 4,047.50 4,048.10 4,047.50 4,048.10 30.7K
13:11 4,048.50 4,049.40 4,048.50 4,049.40 15.6K
13:12 4,049.10 4,049.50 4,049.10 4,049.50 38.4K
13:13 4,048.30 4,049.00 4,048.30 4,049.00 16.4K
13:14 4,049.10 4,049.60 4,049.10 4,049.60 45.3K
13:15 4,050.60 4,050.80 4,050.60 4,050.80 26.7K
13:16 4,050.40 4,052.40 4,050.40 4,052.40 16.9K
13:17 4,052.90 4,053.50 4,052.90 4,053.50 34.9K
13:18 4,052.90 4,054.40 4,052.90 4,054.40 30.3K
13:19 4,053.60 4,054.60 4,053.60 4,054.60 32.0K
13:20 4,054.00 4,054.60 4,054.00 4,054.60 292.0K
13:21 4,054.30 4,054.30 4,053.60 4,053.60 13.2K
13:22 4,054.00 4,054.60 4,054.00 4,054.60 11.8K
13:23 4,055.40 4,055.40 4,055.30 4,055.30 20.2K
13:24 4,055.40 4,055.40 4,055.10 4,055.10 9.4K
13:25 4,055.50 4,055.50 4,055.10 4,055.10 48.6K
13:26 4,055.40 4,055.40 4,054.90 4,054.90 22.1K
13:27 4,054.80 4,055.30 4,054.80 4,055.30 80.9K
13:28 4,056.10 4,056.60 4,056.10 4,056.60 24.8K
13:29 4,055.00 4,055.00 4,054.90 4,054.90 17.5K
13:30 4,053.80 4,055.00 4,053.80 4,055.00 35.6K
13:31 4,054.20 4,054.20 4,053.20 4,053.20 33.2K
13:32 4,053.70 4,053.90 4,053.70 4,053.90 18.0K
13:33 4,053.10 4,053.30 4,053.10 4,053.30 51.9K
13:34 4,053.60 4,055.00 4,053.60 4,055.00 75.6K
13:35 4,055.10 4,055.80 4,055.10 4,055.80 24.7K
13:36 4,055.90 4,056.10 4,055.90 4,056.10 72.7K
13:37 4,054.80 4,055.40 4,054.80 4,055.40 26.0K
13:38 4,055.50 4,055.60 4,055.50 4,055.60 16.6K
13:39 4,055.80 4,056.10 4,055.80 4,056.10 32.2K
13:40 4,056.10 4,056.10 4,056.10 4,056.10 27.9K
13:41 4,056.40 4,057.50 4,056.40 4,057.50 63.7K
13:42 4,058.00 4,058.50 4,058.00 4,058.50 15.1K
13:43 4,059.00 4,059.00 4,058.40 4,058.40 15.8K
13:44 4,058.80 4,058.80 4,057.90 4,057.90 221.3K
13:45 4,057.00 4,057.00 4,056.40 4,056.40 62.9K
13:46 4,056.90 4,057.80 4,056.90 4,057.80 24.1K
13:47 4,057.90 4,058.70 4,057.90 4,058.70 23.6K
13:48 4,058.90 4,059.10 4,058.90 4,059.10 74.2K
13:49 4,059.60 4,059.60 4,059.40 4,059.40 34.3K
13:50 4,059.80 4,060.40 4,059.80 4,060.40 32.7K
13:51 4,059.40 4,059.40 4,058.40 4,058.40 52.4K
13:52 4,059.30 4,059.50 4,059.30 4,059.50 131.7K
13:53 4,060.60 4,061.60 4,060.60 4,061.60 94.8K
13:54 4,062.30 4,062.30 4,062.10 4,062.10 124.6K
13:55 4,061.80 4,061.80 4,061.70 4,061.70 25.5K
13:56 4,062.10 4,062.60 4,062.10 4,062.60 66.7K
13:57 4,062.20 4,063.40 4,062.20 4,063.40 26.8K
13:58 4,062.90 4,063.10 4,062.90 4,063.10 13.0K
13:59 4,064.00 4,064.20 4,064.00 4,064.20 60.7K
14:00 4,062.80 4,062.80 4,062.50 4,062.50 34.9K
14:01 4,061.80 4,061.80 4,061.50 4,061.50 232.7K
14:02 4,062.20 4,062.20 4,062.00 4,062.00 20.7K
14:03 4,062.20 4,063.90 4,062.20 4,063.90 22.8K
14:04 4,063.50 4,063.80 4,063.50 4,063.80 25.8K
14:05 4,063.60 4,063.60 4,063.60 4,063.60 45.2K
14:06 4,062.90 4,063.70 4,062.90 4,063.70 23.2K
14:07 4,063.00 4,063.80 4,063.00 4,063.80 32.1K
14:08 4,063.70 4,063.90 4,063.70 4,063.90 14.0K
14:09 4,064.50 4,064.90 4,064.50 4,064.90 32.1K
14:10 4,064.60 4,064.70 4,064.60 4,064.70 14.4K
14:11 4,064.90 4,068.00 4,064.90 4,068.00 40.6K
14:12 4,067.70 4,071.20 4,067.70 4,071.20 94.3K
14:13 4,070.00 4,070.60 4,070.00 4,070.60 14.8K
14:14 4,070.70 4,070.70 4,070.10 4,070.10 15.0K
14:15 4,069.80 4,069.80 4,068.30 4,068.30 28.2K
14:16 4,067.60 4,067.60 4,067.40 4,067.40 26.9K
14:17 4,067.80 4,067.80 4,067.30 4,067.30 15.0K
14:18 4,066.80 4,066.80 4,066.60 4,066.60 72.7K
14:19 4,067.50 4,067.50 4,067.30 4,067.30 31.0K
14:20 4,067.00 4,067.40 4,067.00 4,067.40 23.6K
14:21 4,065.70 4,066.40 4,065.70 4,066.40 24.9K
14:22 4,066.30 4,066.30 4,065.40 4,065.40 27.1K
14:23 4,066.90 4,067.30 4,066.90 4,067.30 22.6K
14:24 4,068.20 4,068.30 4,068.20 4,068.30 45.4K
14:25 4,067.90 4,067.90 4,067.50 4,067.50 34.3K
14:26 4,067.60 4,068.80 4,067.60 4,068.80 224.3K
14:27 4,069.20 4,070.60 4,069.20 4,070.60 49.6K
14:28 4,072.40 4,072.40 4,072.30 4,072.30 30.4K
14:29 4,070.80 4,070.80 4,070.00 4,070.00 29.2K
14:30 4,070.10 4,070.10 4,070.00 4,070.00 16.0K
14:31 4,069.20 4,070.40 4,069.20 4,070.40 26.0K
14:32 4,070.70 4,070.70 4,070.70 4,070.70 47.4K
14:33 4,068.10 4,068.30 4,068.10 4,068.30 25.3K
14:34 4,068.00 4,068.10 4,068.00 4,068.10 40.2K
14:35 4,065.90 4,066.50 4,065.90 4,066.50 36.9K
14:36 4,068.60 4,069.30 4,068.60 4,069.30 50.3K
14:37 4,068.70 4,069.20 4,068.70 4,069.20 39.1K
14:38 4,068.90 4,068.90 4,067.40 4,067.40 17.1K
14:39 4,067.90 4,068.00 4,067.90 4,068.00 23.6K
14:40 4,068.30 4,070.00 4,068.30 4,070.00 44.3K
14:41 4,071.00 4,071.00 4,070.80 4,070.80 43.0K
14:42 4,071.10 4,072.60 4,071.10 4,072.60 50.6K
14:43 4,072.40 4,073.20 4,072.40 4,073.20 41.4K
14:44 4,073.30 4,073.60 4,073.30 4,073.60 32.6K
14:45 4,073.30 4,074.30 4,073.30 4,074.30 26.1K
14:46 4,076.00 4,076.00 4,075.40 4,075.40 34.0K
14:47 4,073.80 4,073.90 4,073.80 4,073.90 26.0K
14:48 4,074.70 4,074.70 4,074.60 4,074.60 25.6K
14:49 4,074.40 4,074.50 4,074.40 4,074.50 131.8K
14:50 4,074.50 4,074.90 4,074.50 4,074.90 80.8K
14:51 4,075.30 4,075.30 4,075.30 4,075.30 36.0K
14:52 4,075.70 4,075.70 4,075.30 4,075.30 17.2K
14:53 4,075.50 4,075.60 4,075.50 4,075.60 27.5K
14:54 4,076.20 4,077.10 4,076.20 4,077.10 60.5K
14:55 4,077.50 4,077.60 4,077.50 4,077.60 36.4K
14:56 4,077.70 4,077.70 4,076.90 4,076.90 42.2K
14:57 4,077.20 4,077.50 4,077.20 4,077.50 50.8K
14:58 4,078.10 4,079.20 4,078.10 4,079.20 47.7K
14:59 4,079.10 4,079.30 4,079.10 4,079.30 24.9K
15:00 4,079.10 4,079.10 4,079.00 4,079.00 58.0K
15:01 4,078.30 4,078.30 4,077.70 4,077.70 23.3K
15:02 4,077.80 4,077.80 4,076.70 4,076.70 177.6K
15:03 4,074.90 4,076.50 4,074.90 4,076.50 23.8K
15:04 4,075.70 4,075.70 4,075.50 4,075.50 103.1K
15:05 4,075.10 4,075.10 4,074.50 4,074.50 25.6K
15:06 4,073.80 4,073.80 4,073.80 4,073.80 24.5K
15:07 4,073.60 4,074.10 4,073.60 4,074.10 53.3K
15:08 4,073.50 4,073.50 4,073.00 4,073.00 13.0K
15:09 4,072.90 4,073.00 4,072.90 4,073.00 40.9K
15:10 4,072.00 4,072.20 4,072.00 4,072.20 52.6K
15:11 4,071.60 4,073.80 4,071.60 4,073.80 73.6K
15:12 4,073.00 4,074.40 4,073.00 4,074.40 28.6K
15:13 4,073.80 4,073.80 4,073.40 4,073.40 114.7K
15:14 4,074.20 4,077.50 4,074.20 4,077.50 50.7K
15:15 4,077.50 4,077.50 4,077.20 4,077.20 82.7K
15:16 4,076.10 4,076.40 4,076.10 4,076.40 31.5K
15:17 4,075.60 4,075.70 4,075.60 4,075.70 29.9K
15:18 4,075.90 4,075.90 4,075.40 4,075.40 32.7K
15:19 4,075.80 4,075.80 4,075.20 4,075.20 45.7K
15:20 4,075.00 4,075.70 4,075.00 4,075.70 47.1K
15:21 4,075.80 4,076.40 4,075.80 4,076.40 53.9K
15:22 4,075.50 4,075.50 4,073.40 4,073.40 38.7K
15:23 4,073.70 4,074.40 4,073.70 4,074.40 22.7K
15:24 4,073.90 4,074.00 4,073.90 4,074.00 20.5K
15:25 4,073.10 4,073.20 4,073.10 4,073.20 35.1K
15:26 4,072.60 4,072.60 4,072.20 4,072.20 31.1K
15:27 4,071.00 4,071.00 4,070.60 4,070.60 25.3K
15:28 4,070.30 4,070.30 4,069.60 4,069.60 113.4K
15:29 4,069.50 4,070.80 4,069.50 4,070.80 27.7K
15:30 4,072.20 4,072.20 4,072.10 4,072.10 43.6K
15:31 4,071.90 4,071.90 4,070.60 4,070.60 122.5K
15:32 4,071.20 4,071.20 4,071.00 4,071.00 46.4K
15:33 4,072.30 4,073.00 4,072.30 4,073.00 48.8K
15:34 4,074.20 4,074.20 4,072.70 4,072.70 39.9K
15:35 4,073.50 4,073.50 4,073.10 4,073.10 38.0K
15:36 4,073.90 4,074.60 4,073.90 4,074.60 185.7K
15:37 4,074.50 4,074.50 4,073.70 4,073.70 48.2K
15:38 4,073.80 4,073.90 4,073.80 4,073.90 39.2K
15:39 4,073.80 4,073.80 4,073.80 4,073.80 35.7K
15:40 4,073.20 4,073.70 4,073.20 4,073.70 80.6K
15:41 4,074.10 4,074.30 4,074.10 4,074.30 47.5K
15:42 4,074.40 4,074.90 4,074.40 4,074.90 67.7K
15:43 4,074.70 4,074.70 4,074.50 4,074.50 47.8K
15:44 4,074.50 4,074.60 4,074.50 4,074.60 45.4K
15:45 4,075.90 4,075.90 4,075.30 4,075.30 75.7K
15:46 4,073.30 4,073.60 4,073.30 4,073.60 41.6K
15:47 4,073.30 4,073.30 4,072.90 4,072.90 53.0K
15:48 4,073.10 4,073.10 4,072.50 4,072.50 36.3K
15:49 4,073.20 4,073.20 4,072.80 4,072.80 40.8K
15:50 4,072.10 4,072.20 4,072.10 4,072.20 47.3K
15:51 4,072.00 4,072.50 4,072.00 4,072.50 66.0K
15:52 4,073.00 4,073.60 4,073.00 4,073.60 74.9K
15:53 4,073.00 4,073.00 4,072.40 4,072.40 1,049.7K
15:54 4,073.20 4,073.30 4,073.20 4,073.30 85.6K
15:55 4,071.00 4,071.60 4,071.00 4,071.60 112.8K
15:56 4,070.80 4,070.80 4,070.70 4,070.70 88.2K
15:57 4,071.10 4,071.10 4,071.00 4,071.00 79.9K
15:58 4,069.30 4,069.30 4,069.30 4,069.30 46.6K
15:59 4,070.00 4,072.10 4,070.00 4,072.10 166.1K
16:00 4,070.80 4,070.80 4,070.80 4,070.80 15.4K
16:01 4,070.80 4,070.80 4,070.80 4,070.80 0.0K
16:02 4,070.80 4,070.80 4,070.80 4,070.80 0.0K
16:03 4,070.80 4,070.80 4,070.80 4,070.80 0.0K
16:04 4,070.80 4,073.60 4,070.80 4,073.60 10,946.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available