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 4,073.60 4,073.60 4,054.40 4,054.40 254.5K
10:01 4,053.20 4,053.20 4,051.70 4,051.70 14.6K
10:02 4,052.80 4,055.20 4,052.80 4,055.20 97.3K
10:03 4,058.90 4,058.90 4,055.40 4,055.40 14.6K
10:04 4,055.80 4,058.10 4,055.80 4,058.10 112.6K
10:05 4,048.90 4,049.50 4,048.90 4,049.50 40.8K
10:06 4,052.30 4,052.30 4,051.90 4,051.90 37.0K
10:07 4,053.40 4,057.60 4,053.40 4,057.60 23.2K
10:08 4,059.00 4,061.70 4,059.00 4,061.70 33.0K
10:09 4,063.50 4,066.90 4,063.50 4,066.90 870.5K
10:10 4,067.20 4,067.20 4,059.00 4,059.00 138.6K
10:11 4,058.50 4,058.50 4,054.60 4,054.60 236.1K
10:12 4,046.30 4,046.30 4,046.00 4,046.00 54.0K
10:13 4,047.20 4,049.70 4,047.20 4,049.70 156.8K
10:14 4,049.50 4,049.50 4,047.30 4,047.30 99.4K
10:15 4,048.60 4,052.80 4,048.60 4,052.80 138.8K
10:16 4,051.40 4,054.60 4,051.40 4,054.60 65.0K
10:17 4,055.40 4,055.40 4,051.60 4,051.60 30.1K
10:18 4,053.30 4,055.50 4,053.30 4,055.50 44.1K
10:19 4,053.90 4,053.90 4,053.70 4,053.70 37.1K
10:20 4,052.60 4,052.60 4,050.90 4,050.90 49.4K
10:21 4,053.20 4,053.20 4,050.50 4,050.50 27.4K
10:22 4,049.10 4,049.10 4,047.90 4,047.90 82.0K
10:23 4,044.80 4,046.40 4,044.80 4,046.40 52.6K
10:24 4,047.10 4,047.10 4,044.10 4,044.10 22.7K
10:25 4,045.30 4,045.30 4,043.90 4,043.90 26.5K
10:26 4,045.20 4,046.80 4,045.20 4,046.80 49.2K
10:27 4,045.00 4,045.00 4,044.60 4,044.60 54.5K
10:28 4,046.20 4,046.20 4,044.50 4,044.50 27.8K
10:29 4,042.70 4,043.90 4,042.70 4,043.90 21.1K
10:30 4,043.80 4,043.80 4,043.00 4,043.00 43.4K
10:31 4,046.60 4,048.70 4,046.60 4,048.70 21.8K
10:32 4,049.70 4,049.70 4,047.70 4,047.70 27.1K
10:33 4,046.60 4,048.50 4,046.60 4,048.50 50.5K
10:34 4,047.80 4,048.50 4,047.80 4,048.50 58.2K
10:35 4,048.50 4,048.50 4,047.90 4,047.90 22.3K
10:36 4,047.50 4,047.50 4,046.10 4,046.10 39.2K
10:37 4,048.30 4,048.60 4,048.30 4,048.60 118.3K
10:38 4,051.10 4,052.10 4,051.10 4,052.10 31.7K
10:39 4,052.00 4,053.60 4,052.00 4,053.60 89.9K
10:40 4,052.00 4,052.00 4,048.90 4,048.90 89.0K
10:41 4,052.20 4,052.90 4,052.20 4,052.90 144.5K
10:42 4,055.60 4,055.60 4,053.50 4,053.50 19.1K
10:43 4,053.40 4,053.40 4,050.50 4,050.50 43.5K
10:44 4,048.60 4,048.60 4,048.60 4,048.60 87.0K
10:45 4,049.20 4,049.20 4,046.70 4,046.70 90.5K
10:46 4,046.60 4,046.60 4,046.10 4,046.10 20.4K
10:47 4,047.70 4,047.70 4,047.40 4,047.40 29.0K
10:48 4,047.20 4,047.90 4,047.20 4,047.90 11.2K
10:49 4,047.40 4,047.70 4,047.40 4,047.70 21.0K
10:50 4,049.20 4,049.20 4,048.70 4,048.70 12.2K
10:51 4,047.20 4,047.20 4,045.90 4,045.90 28.0K
10:52 4,045.70 4,045.70 4,044.40 4,044.40 17.9K
10:53 4,045.70 4,045.70 4,044.50 4,044.50 10.1K
10:54 4,045.70 4,045.70 4,045.60 4,045.60 8.9K
10:55 4,047.30 4,047.60 4,047.30 4,047.60 136.1K
10:56 4,048.30 4,048.30 4,046.60 4,046.60 42.6K
10:57 4,053.10 4,058.00 4,053.10 4,058.00 89.1K
10:58 4,060.40 4,060.40 4,058.10 4,058.10 14.1K
10:59 4,058.20 4,059.50 4,058.20 4,059.50 31.2K
11:00 4,057.50 4,057.50 4,053.80 4,053.80 52.8K
11:01 4,055.00 4,055.00 4,054.50 4,054.50 26.6K
11:02 4,057.00 4,057.90 4,057.00 4,057.90 38.4K
11:03 4,058.20 4,058.20 4,056.50 4,056.50 10.3K
11:04 4,055.90 4,055.90 4,053.40 4,053.40 16.6K
11:05 4,054.00 4,054.00 4,053.60 4,053.60 44.1K
11:06 4,054.40 4,055.20 4,054.40 4,055.20 96.2K
11:07 4,056.10 4,058.60 4,056.10 4,058.60 86.9K
11:08 4,060.50 4,062.40 4,060.50 4,062.40 14.0K
11:09 4,062.80 4,062.80 4,061.20 4,061.20 40.2K
11:10 4,060.50 4,061.00 4,060.50 4,061.00 11.8K
11:11 4,060.50 4,061.20 4,060.50 4,061.20 21.5K
11:12 4,062.40 4,062.40 4,061.70 4,061.70 27.2K
11:13 4,060.90 4,061.20 4,060.90 4,061.20 32.4K
11:14 4,061.80 4,061.80 4,061.20 4,061.20 20.8K
11:15 4,062.00 4,062.60 4,062.00 4,062.60 33.0K
11:16 4,063.40 4,065.00 4,063.40 4,065.00 207.7K
11:17 4,066.10 4,066.10 4,065.90 4,065.90 104.6K
11:18 4,066.60 4,069.00 4,066.60 4,069.00 81.4K
11:19 4,067.90 4,067.90 4,067.90 4,067.90 17.9K
11:20 4,069.40 4,071.30 4,069.40 4,071.30 287.5K
11:21 4,074.50 4,074.50 4,074.00 4,074.00 69.5K
11:22 4,074.40 4,074.40 4,073.70 4,073.70 318.5K
11:23 4,074.40 4,074.40 4,072.60 4,072.60 97.9K
11:24 4,070.10 4,070.40 4,070.10 4,070.40 30.2K
11:25 4,071.00 4,071.00 4,070.60 4,070.60 99.3K
11:26 4,069.80 4,069.80 4,066.50 4,066.50 54.7K
11:27 4,064.90 4,064.90 4,063.80 4,063.80 13.8K
11:28 4,064.00 4,066.30 4,064.00 4,066.30 184.3K
11:29 4,065.70 4,065.70 4,063.70 4,063.70 37.7K
11:30 4,065.70 4,065.70 4,065.40 4,065.40 54.0K
11:31 4,064.60 4,064.60 4,064.40 4,064.40 31.9K
11:32 4,064.70 4,064.70 4,064.40 4,064.40 28.8K
11:33 4,065.10 4,065.80 4,065.10 4,065.80 106.5K
11:34 4,065.60 4,065.60 4,064.80 4,064.80 37.5K
11:35 4,064.70 4,065.30 4,064.70 4,065.30 25.2K
11:36 4,063.60 4,063.60 4,063.30 4,063.30 126.7K
11:37 4,062.70 4,062.70 4,062.20 4,062.20 11.0K
11:38 4,062.30 4,064.40 4,062.30 4,064.40 131.8K
11:39 4,063.30 4,063.60 4,063.30 4,063.60 65.9K
11:40 4,062.50 4,062.60 4,062.50 4,062.60 401.7K
11:41 4,061.30 4,063.80 4,061.30 4,063.80 18.5K
11:42 4,063.80 4,064.10 4,063.80 4,064.10 30.9K
11:43 4,063.70 4,063.90 4,063.70 4,063.90 25.5K
11:44 4,063.10 4,063.80 4,063.10 4,063.80 17.3K
11:45 4,063.70 4,063.90 4,063.70 4,063.90 15.0K
11:46 4,065.10 4,066.40 4,065.10 4,066.40 38.8K
11:47 4,065.50 4,065.50 4,064.10 4,064.10 76.9K
11:48 4,063.10 4,063.10 4,062.80 4,062.80 48.2K
11:49 4,063.00 4,063.30 4,063.00 4,063.30 51.5K
11:50 4,061.50 4,062.20 4,061.50 4,062.20 117.2K
11:51 4,064.20 4,066.40 4,064.20 4,066.40 58.0K
11:52 4,066.20 4,066.20 4,064.20 4,064.20 20.8K
11:53 4,064.70 4,064.70 4,063.70 4,063.70 13.5K
11:54 4,064.40 4,064.40 4,064.10 4,064.10 9.6K
11:55 4,063.40 4,063.40 4,062.80 4,062.80 134.1K
11:56 4,062.40 4,062.70 4,062.40 4,062.70 30.3K
11:57 4,062.40 4,062.80 4,062.40 4,062.80 13.7K
11:58 4,062.60 4,063.60 4,062.60 4,063.60 72.2K
11:59 4,062.50 4,063.10 4,062.50 4,063.10 9.8K
12:00 4,063.10 4,063.80 4,063.10 4,063.80 74.1K
12:01 4,062.50 4,062.50 4,062.20 4,062.20 18.9K
12:02 4,063.10 4,063.10 4,062.80 4,062.80 5.9K
12:03 4,062.70 4,062.70 4,062.00 4,062.00 185.1K
12:04 4,062.30 4,063.40 4,062.30 4,063.40 4.4K
12:05 4,063.20 4,063.20 4,063.20 4,063.20 18.6K
12:06 4,063.00 4,063.00 4,061.40 4,061.40 34.5K
12:07 4,058.40 4,060.20 4,058.40 4,060.20 41.4K
12:08 4,059.80 4,059.90 4,059.80 4,059.90 42.2K
12:09 4,058.20 4,059.80 4,058.20 4,059.80 30.2K
12:10 4,059.10 4,059.10 4,057.70 4,057.70 16.6K
12:11 4,057.10 4,057.10 4,057.10 4,057.10 87.9K
12:12 4,057.70 4,057.70 4,057.40 4,057.40 67.0K
12:13 4,058.60 4,060.20 4,058.60 4,060.20 41.4K
12:14 4,058.80 4,058.90 4,058.80 4,058.90 63.2K
12:15 4,060.60 4,063.40 4,060.60 4,063.40 69.0K
12:16 4,064.50 4,064.50 4,063.50 4,063.50 28.8K
12:17 4,064.20 4,064.20 4,063.70 4,063.70 37.1K
12:18 4,063.90 4,064.00 4,063.90 4,064.00 24.4K
12:19 4,064.30 4,064.80 4,064.30 4,064.80 25.8K
12:20 4,064.90 4,066.10 4,064.90 4,066.10 33.0K
12:21 4,066.20 4,066.50 4,066.20 4,066.50 15.1K
12:22 4,067.80 4,068.00 4,067.80 4,068.00 54.7K
12:23 4,068.00 4,068.00 4,067.00 4,067.00 74.6K
12:24 4,066.70 4,067.10 4,066.70 4,067.10 20.5K
12:25 4,066.60 4,069.20 4,066.60 4,069.20 22.4K
12:26 4,069.50 4,069.50 4,068.30 4,068.30 40.1K
12:27 4,067.00 4,069.20 4,067.00 4,069.20 38.4K
12:28 4,069.00 4,069.00 4,068.30 4,068.30 25.2K
12:29 4,068.30 4,068.70 4,068.30 4,068.70 24.5K
12:30 4,069.70 4,069.70 4,069.60 4,069.60 22.7K
12:31 4,070.20 4,073.10 4,070.20 4,073.10 87.5K
12:32 4,072.70 4,072.70 4,072.60 4,072.60 74.9K
12:33 4,072.60 4,072.80 4,072.60 4,072.80 284.6K
12:34 4,072.00 4,073.30 4,072.00 4,073.30 29.7K
12:35 4,072.70 4,072.80 4,072.70 4,072.80 8.1K
12:36 4,072.50 4,072.50 4,071.70 4,071.70 7.4K
12:37 4,071.40 4,073.00 4,071.40 4,073.00 32.5K
12:38 4,074.10 4,074.30 4,074.10 4,074.30 42.2K
12:39 4,075.10 4,076.40 4,075.10 4,076.40 15.9K
12:40 4,077.10 4,078.10 4,077.10 4,078.10 20.3K
12:41 4,077.50 4,077.50 4,077.30 4,077.30 68.9K
12:42 4,079.00 4,079.00 4,077.60 4,077.60 165.7K
12:43 4,076.70 4,077.00 4,076.70 4,077.00 31.5K
12:44 4,077.10 4,077.10 4,076.30 4,076.30 21.3K
12:45 4,076.60 4,076.60 4,076.40 4,076.40 13.8K
12:46 4,077.30 4,078.30 4,077.30 4,078.30 11.4K
12:47 4,078.00 4,078.60 4,078.00 4,078.60 38.1K
12:48 4,079.30 4,079.30 4,078.90 4,078.90 9.8K
12:49 4,078.90 4,079.00 4,078.90 4,079.00 16.6K
12:50 4,078.80 4,080.20 4,078.80 4,080.20 30.3K
12:51 4,082.10 4,082.10 4,081.70 4,081.70 50.7K
12:52 4,082.70 4,084.60 4,082.70 4,084.60 15.0K
12:53 4,084.50 4,084.60 4,084.50 4,084.60 26.9K
12:54 4,084.40 4,085.80 4,084.40 4,085.80 22.3K
12:55 4,084.60 4,085.90 4,084.60 4,085.90 13.4K
12:56 4,085.40 4,085.70 4,085.40 4,085.70 30.5K
12:57 4,086.50 4,086.50 4,086.10 4,086.10 18.8K
12:58 4,085.80 4,085.80 4,084.90 4,084.90 23.8K
12:59 4,085.30 4,085.30 4,084.80 4,084.80 49.1K
13:00 4,083.60 4,083.70 4,083.60 4,083.70 29.3K
13:01 4,083.60 4,084.40 4,083.60 4,084.40 57.2K
13:02 4,083.90 4,084.30 4,083.90 4,084.30 38.7K
13:03 4,084.30 4,084.30 4,082.80 4,082.80 13.9K
13:04 4,082.60 4,082.60 4,082.60 4,082.60 14.9K
13:05 4,082.50 4,082.50 4,082.50 4,082.50 11.4K
13:06 4,082.50 4,082.60 4,082.50 4,082.60 20.9K
13:07 4,084.20 4,084.20 4,084.20 4,084.20 11.9K
13:08 4,083.80 4,083.80 4,083.10 4,083.10 11.7K
13:09 4,083.30 4,083.60 4,083.30 4,083.60 11.0K
13:10 4,082.30 4,082.30 4,082.10 4,082.10 31.3K
13:11 4,082.20 4,082.20 4,082.00 4,082.00 20.3K
13:12 4,081.70 4,082.20 4,081.70 4,082.20 17.8K
13:13 4,081.90 4,082.10 4,081.90 4,082.10 36.5K
13:14 4,083.20 4,083.20 4,083.10 4,083.10 20.1K
13:15 4,082.20 4,082.20 4,081.30 4,081.30 9.4K
13:16 4,081.70 4,081.70 4,081.50 4,081.50 19.1K
13:17 4,081.60 4,082.70 4,081.60 4,082.70 19.2K
13:18 4,083.30 4,083.40 4,083.30 4,083.40 23.0K
13:19 4,082.60 4,082.60 4,080.60 4,080.60 58.3K
13:20 4,080.20 4,080.90 4,080.20 4,080.90 38.7K
13:21 4,081.10 4,081.20 4,081.10 4,081.20 13.7K
13:22 4,081.50 4,081.50 4,081.00 4,081.00 30.3K
13:23 4,082.40 4,082.40 4,081.90 4,081.90 32.4K
13:24 4,081.50 4,081.50 4,081.40 4,081.40 15.8K
13:25 4,081.50 4,081.50 4,081.30 4,081.30 19.7K
13:26 4,080.90 4,080.90 4,080.60 4,080.60 7.6K
13:27 4,079.40 4,079.40 4,079.40 4,079.40 7.6K
13:28 4,079.60 4,079.90 4,079.60 4,079.90 41.1K
13:29 4,080.10 4,080.20 4,080.10 4,080.20 39.0K
13:30 4,079.60 4,079.60 4,079.00 4,079.00 18.1K
13:31 4,078.40 4,078.70 4,078.40 4,078.70 16.0K
13:32 4,079.10 4,079.40 4,079.10 4,079.40 32.3K
13:33 4,079.00 4,079.00 4,078.90 4,078.90 12.4K
13:34 4,079.60 4,080.20 4,079.60 4,080.20 23.3K
13:35 4,080.30 4,080.40 4,080.30 4,080.40 9.2K
13:36 4,083.50 4,083.50 4,082.90 4,082.90 27.6K
13:37 4,083.00 4,083.00 4,082.30 4,082.30 15.3K
13:38 4,083.50 4,084.30 4,083.50 4,084.30 55.2K
13:39 4,084.40 4,084.40 4,083.90 4,083.90 12.0K
13:40 4,083.00 4,083.50 4,083.00 4,083.50 17.1K
13:41 4,083.10 4,083.10 4,083.10 4,083.10 6.8K
13:42 4,082.40 4,082.60 4,082.40 4,082.60 11.6K
13:43 4,082.00 4,082.30 4,082.00 4,082.30 32.5K
13:44 4,082.80 4,082.80 4,082.50 4,082.50 44.2K
13:45 4,083.10 4,083.30 4,083.10 4,083.30 16.3K
13:46 4,083.50 4,084.10 4,083.50 4,084.10 22.8K
13:47 4,084.10 4,084.10 4,083.90 4,083.90 8.2K
13:48 4,084.50 4,084.50 4,083.90 4,083.90 23.2K
13:49 4,084.50 4,085.00 4,084.50 4,085.00 25.5K
13:50 4,084.50 4,084.50 4,084.10 4,084.10 30.4K
13:51 4,085.20 4,085.20 4,084.70 4,084.70 19.6K
13:52 4,084.60 4,084.70 4,084.60 4,084.70 23.8K
13:53 4,085.30 4,085.30 4,085.30 4,085.30 13.5K
13:54 4,085.20 4,085.20 4,084.80 4,084.80 33.3K
13:55 4,085.30 4,085.30 4,085.30 4,085.30 6.9K
13:56 4,085.70 4,085.70 4,085.30 4,085.30 17.8K
13:57 4,085.80 4,085.80 4,084.60 4,084.60 18.6K
13:58 4,083.60 4,083.60 4,083.10 4,083.10 19.6K
13:59 4,082.90 4,082.90 4,082.70 4,082.70 18.4K
14:00 4,083.10 4,083.10 4,082.90 4,082.90 44.2K
14:01 4,082.40 4,083.30 4,082.40 4,083.30 49.3K
14:02 4,082.70 4,083.10 4,082.70 4,083.10 18.3K
14:03 4,082.90 4,083.60 4,082.90 4,083.60 15.0K
14:04 4,084.50 4,085.30 4,084.50 4,085.30 55.2K
14:05 4,083.90 4,083.90 4,083.10 4,083.10 473.9K
14:06 4,083.60 4,085.30 4,083.60 4,085.30 27.0K
14:07 4,085.20 4,085.20 4,084.90 4,084.90 34.1K
14:08 4,085.40 4,085.40 4,085.20 4,085.20 15.1K
14:09 4,084.60 4,084.70 4,084.60 4,084.70 12.4K
14:10 4,085.00 4,086.40 4,085.00 4,086.40 69.0K
14:11 4,085.00 4,085.30 4,085.00 4,085.30 14.6K
14:12 4,085.50 4,086.20 4,085.50 4,086.20 42.6K
14:13 4,085.30 4,085.30 4,083.30 4,083.30 96.1K
14:14 4,083.80 4,084.40 4,083.80 4,084.40 17.2K
14:15 4,082.20 4,082.20 4,081.20 4,081.20 26.3K
14:16 4,080.60 4,081.30 4,080.60 4,081.30 24.0K
14:17 4,081.90 4,081.90 4,079.90 4,079.90 89.4K
14:18 4,080.30 4,080.30 4,080.20 4,080.20 14.7K
14:19 4,080.00 4,080.00 4,078.30 4,078.30 38.8K
14:20 4,077.50 4,078.30 4,077.50 4,078.30 14.6K
14:21 4,077.60 4,077.60 4,077.30 4,077.30 22.0K
14:22 4,078.10 4,078.10 4,077.10 4,077.10 29.7K
14:23 4,077.10 4,077.10 4,076.80 4,076.80 20.5K
14:24 4,077.00 4,077.00 4,076.30 4,076.30 17.6K
14:25 4,076.50 4,077.30 4,076.50 4,077.30 14.6K
14:26 4,075.80 4,075.80 4,074.60 4,074.60 23.0K
14:27 4,072.90 4,072.90 4,071.90 4,071.90 18.3K
14:28 4,072.10 4,073.20 4,072.10 4,073.20 14.4K
14:29 4,073.10 4,073.10 4,072.60 4,072.60 14.0K
14:30 4,072.10 4,072.40 4,072.10 4,072.40 22.0K
14:31 4,073.90 4,073.90 4,073.30 4,073.30 85.0K
14:32 4,073.40 4,073.40 4,072.60 4,072.60 28.5K
14:33 4,072.90 4,073.20 4,072.90 4,073.20 18.7K
14:34 4,073.80 4,074.50 4,073.80 4,074.50 13.9K
14:35 4,074.90 4,075.10 4,074.90 4,075.10 12.4K
14:36 4,075.20 4,075.20 4,074.30 4,074.30 16.3K
14:37 4,074.40 4,074.40 4,073.40 4,073.40 13.5K
14:38 4,073.70 4,073.70 4,073.30 4,073.30 10.1K
14:39 4,072.70 4,073.00 4,072.70 4,073.00 46.5K
14:40 4,073.30 4,073.30 4,073.20 4,073.20 12.3K
14:41 4,072.90 4,073.40 4,072.90 4,073.40 23.2K
14:42 4,074.20 4,074.50 4,074.20 4,074.50 71.9K
14:43 4,074.20 4,074.90 4,074.20 4,074.90 207.0K
14:44 4,076.20 4,076.50 4,076.20 4,076.50 150.6K
14:45 4,076.30 4,076.30 4,075.60 4,075.60 37.9K
14:46 4,074.20 4,074.50 4,074.20 4,074.50 18.3K
14:47 4,075.00 4,075.00 4,074.40 4,074.40 14.0K
14:48 4,072.70 4,072.70 4,071.90 4,071.90 24.8K
14:49 4,072.10 4,072.10 4,071.30 4,071.30 25.8K
14:50 4,071.60 4,071.60 4,071.10 4,071.10 29.2K
14:51 4,072.40 4,072.40 4,072.10 4,072.10 20.8K
14:52 4,072.70 4,073.70 4,072.70 4,073.70 35.0K
14:53 4,073.30 4,073.30 4,072.10 4,072.10 104.8K
14:54 4,071.70 4,071.70 4,071.30 4,071.30 43.8K
14:55 4,071.30 4,073.70 4,071.30 4,073.70 43.2K
14:56 4,073.60 4,073.80 4,073.60 4,073.80 16.2K
14:57 4,073.40 4,074.60 4,073.40 4,074.60 88.1K
14:58 4,074.50 4,074.50 4,074.10 4,074.10 54.2K
14:59 4,073.90 4,074.90 4,073.90 4,074.90 50.7K
15:00 4,075.00 4,075.00 4,074.30 4,074.30 36.2K
15:01 4,074.40 4,074.80 4,074.40 4,074.80 19.1K
15:02 4,073.60 4,073.70 4,073.60 4,073.70 25.1K
15:03 4,071.20 4,071.20 4,069.40 4,069.40 150.2K
15:04 4,071.40 4,072.10 4,071.40 4,072.10 19.2K
15:05 4,070.20 4,070.20 4,069.70 4,069.70 21.0K
15:06 4,069.30 4,070.00 4,069.30 4,070.00 24.9K
15:07 4,069.80 4,069.80 4,068.80 4,068.80 17.7K
15:08 4,067.30 4,067.30 4,065.20 4,065.20 27.0K
15:09 4,064.90 4,066.00 4,064.90 4,066.00 413.2K
15:10 4,065.30 4,065.90 4,065.30 4,065.90 51.8K
15:11 4,068.10 4,068.10 4,068.00 4,068.00 123.4K
15:12 4,068.10 4,068.10 4,068.10 4,068.10 15.6K
15:13 4,066.20 4,066.50 4,066.20 4,066.50 30.2K
15:14 4,067.10 4,067.10 4,066.70 4,066.70 52.7K
15:15 4,067.20 4,067.20 4,066.90 4,066.90 140.9K
15:16 4,067.00 4,067.40 4,067.00 4,067.40 35.9K
15:17 4,067.50 4,067.50 4,066.40 4,066.40 16.8K
15:18 4,066.40 4,066.40 4,066.40 4,066.40 43.2K
15:19 4,065.50 4,065.70 4,065.50 4,065.70 28.4K
15:20 4,066.40 4,071.40 4,066.40 4,071.40 105.4K
15:21 4,071.00 4,071.00 4,069.40 4,069.40 35.8K
15:22 4,068.10 4,068.10 4,067.10 4,067.10 14.1K
15:23 4,066.80 4,067.70 4,066.80 4,067.70 58.2K
15:24 4,066.30 4,066.70 4,066.30 4,066.70 327.2K
15:25 4,066.50 4,066.50 4,065.60 4,065.60 23.7K
15:26 4,067.30 4,067.30 4,067.30 4,067.30 71.5K
15:27 4,067.30 4,067.30 4,066.10 4,066.10 23.3K
15:28 4,065.70 4,065.70 4,065.40 4,065.40 24.3K
15:29 4,066.20 4,066.20 4,065.30 4,065.30 28.2K
15:30 4,063.40 4,064.20 4,063.40 4,064.20 41.5K
15:31 4,065.00 4,065.00 4,064.70 4,064.70 66.4K
15:32 4,063.90 4,063.90 4,063.40 4,063.40 32.8K
15:33 4,062.60 4,062.60 4,062.50 4,062.50 35.7K
15:34 4,061.70 4,061.70 4,061.00 4,061.00 35.0K
15:35 4,062.50 4,063.40 4,062.50 4,063.40 72.6K
15:36 4,066.30 4,066.30 4,066.20 4,066.20 36.7K
15:37 4,064.60 4,064.60 4,063.40 4,063.40 20.2K
15:38 4,062.30 4,062.30 4,060.50 4,060.50 103.5K
15:39 4,060.00 4,061.10 4,060.00 4,061.10 45.0K
15:40 4,060.60 4,061.00 4,060.60 4,061.00 63.1K
15:41 4,061.70 4,063.00 4,061.70 4,063.00 58.4K
15:42 4,059.70 4,061.10 4,059.70 4,061.10 39.1K
15:43 4,060.50 4,061.60 4,060.50 4,061.60 38.6K
15:44 4,060.60 4,061.10 4,060.60 4,061.10 40.4K
15:45 4,061.30 4,061.30 4,060.00 4,060.00 55.1K
15:46 4,059.50 4,060.30 4,059.50 4,060.30 28.7K
15:47 4,060.10 4,060.10 4,059.30 4,059.30 56.6K
15:48 4,059.80 4,059.80 4,059.40 4,059.40 55.3K
15:49 4,061.20 4,061.30 4,061.20 4,061.30 31.5K
15:50 4,061.50 4,061.50 4,060.20 4,060.20 88.6K
15:51 4,060.50 4,060.50 4,059.60 4,059.60 76.5K
15:52 4,059.50 4,061.00 4,059.50 4,061.00 41.8K
15:53 4,060.20 4,060.20 4,058.10 4,058.10 102.0K
15:54 4,058.50 4,058.50 4,057.40 4,057.40 56.4K
15:55 4,057.80 4,058.80 4,057.80 4,058.80 45.5K
15:56 4,059.40 4,060.10 4,059.40 4,060.10 57.2K
15:57 4,060.90 4,060.90 4,060.70 4,060.70 156.5K
15:58 4,059.80 4,061.30 4,059.80 4,061.30 52.8K
15:59 4,061.90 4,065.50 4,061.90 4,065.50 151.7K
16:00 4,064.40 4,064.40 4,064.40 4,064.40 48.8K
16:01 4,064.40 4,064.40 4,064.40 4,064.40 0.0K
16:02 4,064.40 4,064.40 4,064.40 4,064.40 0.0K
16:03 4,064.40 4,064.40 4,064.40 4,064.40 0.0K
16:04 4,064.40 4,064.40 4,063.30 4,063.30 16,759.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available