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 4,111.70 4,111.70 4,048.80 4,048.80 238.4K
10:01 4,036.50 4,036.50 4,035.50 4,035.50 46.5K
10:02 4,042.00 4,042.00 4,035.80 4,035.80 83.8K
10:03 4,028.10 4,028.10 4,023.20 4,023.20 93.1K
10:04 4,029.40 4,032.70 4,029.40 4,032.70 75.4K
10:05 4,034.40 4,034.80 4,034.40 4,034.80 95.8K
10:06 4,034.40 4,034.40 4,031.60 4,031.60 60.5K
10:07 4,030.20 4,030.20 4,030.10 4,030.10 26.3K
10:08 4,029.00 4,029.00 4,021.30 4,021.30 52.4K
10:09 4,021.70 4,035.60 4,021.70 4,035.60 271.2K
10:10 4,037.90 4,037.90 4,030.00 4,030.00 105.7K
10:11 4,030.60 4,030.60 4,026.00 4,026.00 137.0K
10:12 4,025.00 4,025.00 4,020.00 4,020.00 96.4K
10:13 4,020.10 4,020.10 4,012.60 4,012.60 101.3K
10:14 4,014.40 4,014.40 4,013.20 4,013.20 82.1K
10:15 4,013.40 4,014.00 4,013.40 4,014.00 97.2K
10:16 4,009.10 4,009.10 4,006.10 4,006.10 61.5K
10:17 4,013.00 4,015.30 4,013.00 4,015.30 95.1K
10:18 4,011.60 4,015.10 4,011.60 4,015.10 94.1K
10:19 4,011.90 4,014.90 4,011.90 4,014.90 106.9K
10:20 4,011.70 4,012.00 4,011.70 4,012.00 140.8K
10:21 4,010.50 4,010.50 4,005.00 4,005.00 34.1K
10:22 3,999.80 4,006.40 3,999.80 4,006.40 85.8K
10:23 4,006.90 4,009.10 4,006.90 4,009.10 54.5K
10:24 4,002.30 4,002.30 4,001.60 4,001.60 156.0K
10:25 3,998.80 3,999.80 3,998.80 3,999.80 56.7K
10:26 4,000.10 4,001.10 4,000.10 4,001.10 34.8K
10:27 4,001.40 4,002.90 4,001.40 4,002.90 78.6K
10:28 4,001.20 4,001.20 4,000.90 4,000.90 73.7K
10:29 3,997.20 3,998.80 3,997.20 3,998.80 24.3K
10:30 3,998.50 3,998.50 3,997.00 3,997.00 66.9K
10:31 3,999.60 3,999.60 3,998.60 3,998.60 34.0K
10:32 3,994.70 3,994.70 3,983.30 3,983.30 143.1K
10:33 3,981.70 3,981.70 3,981.20 3,981.20 116.4K
10:34 3,984.20 3,989.30 3,984.20 3,989.30 35.3K
10:35 3,990.60 3,997.10 3,990.60 3,997.10 42.0K
10:36 3,997.90 3,997.90 3,996.00 3,996.00 72.0K
10:37 3,995.40 3,995.60 3,995.40 3,995.60 111.8K
10:38 3,999.10 4,007.00 3,999.10 4,007.00 35.7K
10:39 4,012.60 4,012.60 4,006.90 4,006.90 404.8K
10:40 4,001.90 4,001.90 3,998.90 3,998.90 75.9K
10:41 4,000.60 4,000.60 3,998.70 3,998.70 31.9K
10:42 4,001.20 4,005.30 4,001.20 4,005.30 83.7K
10:43 4,006.00 4,006.00 4,005.30 4,005.30 24.8K
10:44 4,003.60 4,005.60 4,003.60 4,005.60 21.1K
10:45 4,000.90 4,001.60 4,000.90 4,001.60 14.0K
10:46 4,001.40 4,003.00 4,001.40 4,003.00 59.2K
10:47 4,004.40 4,004.40 4,004.00 4,004.00 34.0K
10:48 4,006.00 4,006.00 4,005.40 4,005.40 99.2K
10:49 4,004.50 4,004.50 4,002.60 4,002.60 36.3K
10:50 4,000.80 4,003.50 4,000.80 4,003.50 15.8K
10:51 4,003.80 4,005.00 4,003.80 4,005.00 58.6K
10:52 4,007.10 4,007.10 4,006.90 4,006.90 43.7K
10:53 4,008.40 4,008.40 4,007.50 4,007.50 28.6K
10:54 4,007.40 4,007.40 4,006.60 4,006.60 76.8K
10:55 4,005.70 4,008.50 4,005.70 4,008.50 58.5K
10:56 4,007.60 4,007.60 4,004.90 4,004.90 60.7K
10:57 4,002.00 4,002.00 4,000.80 4,000.80 22.9K
10:58 4,003.90 4,006.60 4,003.90 4,006.60 56.9K
10:59 4,007.40 4,007.40 4,006.30 4,006.30 60.5K
11:00 4,006.70 4,007.60 4,006.70 4,007.60 52.9K
11:01 4,005.50 4,005.50 4,001.00 4,001.00 62.2K
11:02 4,000.90 4,001.40 4,000.90 4,001.40 19.2K
11:03 4,003.90 4,003.90 4,003.20 4,003.20 35.9K
11:04 4,003.20 4,003.20 4,002.20 4,002.20 20.7K
11:05 4,004.00 4,005.60 4,004.00 4,005.60 25.4K
11:06 4,005.70 4,007.50 4,005.70 4,007.50 23.6K
11:07 4,007.90 4,009.30 4,007.90 4,009.30 12.4K
11:08 4,008.50 4,010.00 4,008.50 4,010.00 63.7K
11:09 4,010.20 4,010.20 4,009.00 4,009.00 39.6K
11:10 4,007.10 4,007.20 4,007.10 4,007.20 29.1K
11:11 4,006.00 4,006.00 4,005.90 4,005.90 19.3K
11:12 4,006.20 4,008.10 4,006.20 4,008.10 16.7K
11:13 4,009.50 4,009.50 4,006.20 4,006.20 29.8K
11:14 4,006.90 4,007.50 4,006.90 4,007.50 23.4K
11:15 4,007.60 4,008.90 4,007.60 4,008.90 29.3K
11:16 4,004.50 4,006.90 4,004.50 4,006.90 31.5K
11:17 4,009.00 4,010.10 4,009.00 4,010.10 43.4K
11:18 4,009.40 4,011.90 4,009.40 4,011.90 40.6K
11:19 4,012.50 4,012.50 4,012.30 4,012.30 137.1K
11:20 4,010.40 4,010.40 4,008.20 4,008.20 30.3K
11:21 4,006.00 4,006.00 4,003.40 4,003.40 36.0K
11:22 4,004.20 4,008.00 4,004.20 4,008.00 106.9K
11:23 4,003.00 4,003.00 4,002.90 4,002.90 63.4K
11:24 4,003.70 4,003.70 4,003.40 4,003.40 17.8K
11:25 4,003.10 4,005.00 4,003.10 4,005.00 31.0K
11:26 4,004.90 4,005.10 4,004.90 4,005.10 36.5K
11:27 4,003.40 4,004.40 4,003.40 4,004.40 46.6K
11:28 4,001.80 4,001.80 4,001.30 4,001.30 27.1K
11:29 4,000.40 4,000.40 4,000.40 4,000.40 13.2K
11:30 4,002.40 4,002.40 4,001.70 4,001.70 21.2K
11:31 4,003.00 4,003.40 4,003.00 4,003.40 28.3K
11:32 4,007.70 4,007.70 4,006.30 4,006.30 41.0K
11:33 4,006.70 4,006.70 4,006.00 4,006.00 30.3K
11:34 4,006.20 4,006.80 4,006.20 4,006.80 32.9K
11:35 4,006.60 4,006.60 4,004.90 4,004.90 35.2K
11:36 4,007.50 4,009.10 4,007.50 4,009.10 35.9K
11:37 4,007.60 4,008.20 4,007.60 4,008.20 22.8K
11:38 4,011.40 4,013.20 4,011.40 4,013.20 40.0K
11:39 4,013.30 4,013.90 4,013.30 4,013.90 36.6K
11:40 4,014.80 4,014.80 4,014.80 4,014.80 56.6K
11:41 4,012.90 4,014.00 4,012.90 4,014.00 24.0K
11:42 4,016.30 4,019.00 4,016.30 4,019.00 34.5K
11:43 4,017.80 4,017.80 4,017.70 4,017.70 20.9K
11:44 4,017.10 4,017.10 4,017.00 4,017.00 29.7K
11:45 4,015.30 4,015.30 4,011.40 4,011.40 52.9K
11:46 4,011.00 4,011.00 4,008.80 4,008.80 30.3K
11:47 4,006.10 4,006.10 4,006.10 4,006.10 41.2K
11:48 4,006.00 4,006.50 4,006.00 4,006.50 8.6K
11:49 4,007.00 4,007.40 4,007.00 4,007.40 18.7K
11:50 4,005.70 4,005.70 4,005.70 4,005.70 63.9K
11:51 4,004.00 4,004.00 4,003.60 4,003.60 45.1K
11:52 4,002.70 4,003.10 4,002.70 4,003.10 23.6K
11:53 4,003.90 4,006.40 4,003.90 4,006.40 66.6K
11:54 4,006.40 4,006.40 4,005.60 4,005.60 15.2K
11:55 4,007.00 4,007.30 4,007.00 4,007.30 29.6K
11:56 4,006.50 4,006.50 4,005.80 4,005.80 47.2K
11:57 4,002.70 4,003.40 4,002.70 4,003.40 29.6K
11:58 4,003.90 4,003.90 4,002.20 4,002.20 59.3K
11:59 4,003.00 4,003.00 4,003.00 4,003.00 26.3K
12:00 4,004.20 4,004.20 4,004.00 4,004.00 0.0K
12:01 4,003.20 4,003.50 4,003.20 4,003.50 11.8K
12:02 4,005.50 4,005.50 4,005.20 4,005.20 26.1K
12:03 4,006.20 4,006.20 4,005.00 4,005.00 0.0K
12:04 4,002.60 4,004.40 4,002.60 4,004.40 3.7K
12:05 4,005.20 4,005.60 4,005.20 4,005.60 2.3K
12:06 4,007.30 4,008.90 4,007.30 4,008.90 13.7K
12:07 4,005.60 4,005.60 4,002.40 4,002.40 14.8K
12:08 4,005.20 4,005.20 4,004.40 4,004.40 21.2K
12:09 4,004.60 4,004.60 4,003.90 4,003.90 15.2K
12:10 4,003.80 4,004.80 4,003.80 4,004.80 11.8K
12:11 4,005.20 4,005.20 4,004.60 4,004.60 21.3K
12:12 4,006.70 4,008.80 4,006.70 4,008.80 41.8K
12:13 4,008.40 4,008.40 4,007.80 4,007.80 67.2K
12:14 4,007.70 4,007.70 4,006.50 4,006.50 75.9K
12:15 4,006.60 4,008.60 4,006.60 4,008.60 54.4K
12:16 4,011.60 4,013.30 4,011.60 4,013.30 12.9K
12:17 4,011.80 4,012.30 4,011.80 4,012.30 16.3K
12:18 4,013.10 4,013.10 4,012.40 4,012.40 13.9K
12:19 4,011.10 4,013.00 4,011.10 4,013.00 41.6K
12:20 4,014.10 4,014.10 4,012.40 4,012.40 24.3K
12:21 4,010.90 4,011.00 4,010.90 4,011.00 61.5K
12:22 4,010.60 4,010.90 4,010.60 4,010.90 96.9K
12:23 4,011.90 4,011.90 4,009.30 4,009.30 29.4K
12:24 4,009.00 4,009.00 4,009.00 4,009.00 16.9K
12:25 4,009.30 4,009.30 4,007.50 4,007.50 23.3K
12:26 4,005.20 4,006.30 4,005.20 4,006.30 13.4K
12:27 4,006.50 4,006.50 4,005.00 4,005.00 22.3K
12:28 4,004.60 4,004.90 4,004.60 4,004.90 23.5K
12:29 4,007.50 4,008.60 4,007.50 4,008.60 49.2K
12:30 4,007.00 4,007.00 4,006.20 4,006.20 7.7K
12:31 4,005.90 4,005.90 4,004.70 4,004.70 43.3K
12:32 4,005.60 4,005.90 4,005.60 4,005.90 25.9K
12:33 4,006.60 4,006.60 4,006.20 4,006.20 85.7K
12:34 4,005.40 4,005.40 4,005.20 4,005.20 19.1K
12:35 4,005.90 4,005.90 4,004.80 4,004.80 75.5K
12:36 4,004.90 4,004.90 4,004.90 4,004.90 22.1K
12:37 4,004.80 4,006.10 4,004.80 4,006.10 20.8K
12:38 4,006.20 4,006.20 4,005.80 4,005.80 21.1K
12:39 4,005.90 4,005.90 4,005.20 4,005.20 17.2K
12:40 4,005.50 4,005.50 4,005.00 4,005.00 58.8K
12:41 4,006.40 4,007.60 4,006.40 4,007.60 50.9K
12:42 4,008.60 4,008.60 4,008.40 4,008.40 165.5K
12:43 4,009.70 4,013.10 4,009.70 4,013.10 45.6K
12:44 4,011.80 4,011.80 4,011.70 4,011.70 86.7K
12:45 4,014.00 4,014.10 4,014.00 4,014.10 201.3K
12:46 4,018.70 4,018.70 4,015.10 4,015.10 62.0K
12:47 4,016.00 4,016.40 4,016.00 4,016.40 54.0K
12:48 4,017.60 4,017.60 4,017.50 4,017.50 46.0K
12:49 4,015.40 4,017.30 4,015.40 4,017.30 40.4K
12:50 4,017.90 4,017.90 4,017.50 4,017.50 18.2K
12:51 4,015.50 4,015.50 4,014.40 4,014.40 27.2K
12:52 4,017.70 4,017.70 4,016.60 4,016.60 107.4K
12:53 4,017.50 4,017.80 4,017.50 4,017.80 43.9K
12:54 4,017.50 4,017.50 4,017.20 4,017.20 35.8K
12:55 4,015.90 4,015.90 4,015.30 4,015.30 31.7K
12:56 4,012.60 4,012.70 4,012.60 4,012.70 27.1K
12:57 4,013.60 4,014.90 4,013.60 4,014.90 18.2K
12:58 4,014.20 4,014.20 4,013.80 4,013.80 17.3K
12:59 4,012.90 4,012.90 4,012.70 4,012.70 12.5K
13:00 4,009.50 4,010.50 4,009.50 4,010.50 23.1K
13:01 4,013.40 4,013.40 4,009.70 4,009.70 21.9K
13:02 4,009.70 4,009.70 4,009.60 4,009.60 9.3K
13:03 4,009.40 4,009.40 4,008.50 4,008.50 26.1K
13:04 4,008.70 4,008.70 4,008.00 4,008.00 15.2K
13:05 4,009.20 4,009.20 4,008.30 4,008.30 17.8K
13:06 4,009.80 4,009.80 4,008.60 4,008.60 43.8K
13:07 4,008.30 4,010.10 4,008.30 4,010.10 43.6K
13:08 4,010.70 4,012.00 4,010.70 4,012.00 11.0K
13:09 4,011.80 4,012.40 4,011.80 4,012.40 22.2K
13:10 4,012.30 4,012.30 4,012.10 4,012.10 21.3K
13:11 4,011.10 4,011.10 4,010.30 4,010.30 12.0K
13:12 4,010.60 4,010.60 4,008.70 4,008.70 10.4K
13:13 4,009.10 4,009.10 4,008.00 4,008.00 15.7K
13:14 4,008.20 4,008.20 4,007.10 4,007.10 20.3K
13:15 4,007.90 4,007.90 4,007.20 4,007.20 39.0K
13:16 4,006.00 4,006.30 4,006.00 4,006.30 69.0K
13:17 4,006.10 4,007.20 4,006.10 4,007.20 23.2K
13:18 4,006.20 4,006.20 4,005.20 4,005.20 88.5K
13:19 4,006.00 4,006.40 4,006.00 4,006.40 17.1K
13:20 4,004.90 4,007.10 4,004.90 4,007.10 32.5K
13:21 4,007.10 4,008.30 4,007.10 4,008.30 28.3K
13:22 4,007.40 4,007.40 4,007.40 4,007.40 12.2K
13:23 4,006.80 4,006.90 4,006.80 4,006.90 14.4K
13:24 4,007.20 4,007.20 4,006.40 4,006.40 12.5K
13:25 4,006.40 4,006.40 4,005.60 4,005.60 22.4K
13:26 4,004.40 4,004.40 4,004.30 4,004.30 14.7K
13:27 4,005.70 4,005.70 4,005.70 4,005.70 37.6K
13:28 4,007.20 4,007.20 4,006.80 4,006.80 21.4K
13:29 4,007.00 4,007.00 4,005.40 4,005.40 15.4K
13:30 4,005.90 4,005.90 4,005.50 4,005.50 18.1K
13:31 4,005.70 4,005.70 4,005.10 4,005.10 19.0K
13:32 4,006.20 4,006.30 4,006.20 4,006.30 49.0K
13:33 4,005.50 4,008.10 4,005.50 4,008.10 17.2K
13:34 4,007.60 4,008.80 4,007.60 4,008.80 58.0K
13:35 4,008.50 4,009.00 4,008.50 4,009.00 30.0K
13:36 4,011.10 4,012.20 4,011.10 4,012.20 31.1K
13:37 4,015.90 4,016.70 4,015.90 4,016.70 64.8K
13:38 4,014.00 4,015.00 4,014.00 4,015.00 24.8K
13:39 4,014.70 4,015.60 4,014.70 4,015.60 35.4K
13:40 4,015.60 4,015.60 4,014.60 4,014.60 60.1K
13:41 4,012.80 4,014.10 4,012.80 4,014.10 39.8K
13:42 4,014.20 4,014.20 4,012.00 4,012.00 31.2K
13:43 4,013.40 4,013.40 4,012.60 4,012.60 20.6K
13:44 4,009.70 4,010.30 4,009.70 4,010.30 53.6K
13:45 4,010.30 4,010.90 4,010.30 4,010.90 34.9K
13:46 4,009.70 4,011.60 4,009.70 4,011.60 39.1K
13:47 4,010.90 4,010.90 4,009.70 4,009.70 25.7K
13:48 4,009.80 4,009.90 4,009.80 4,009.90 26.3K
13:49 4,010.70 4,010.70 4,009.60 4,009.60 92.7K
13:50 4,008.70 4,008.70 4,007.90 4,007.90 23.3K
13:51 4,005.00 4,005.00 4,004.50 4,004.50 88.0K
13:52 4,004.80 4,004.80 4,004.00 4,004.00 23.0K
13:53 4,004.30 4,004.30 4,004.30 4,004.30 30.1K
13:54 4,003.70 4,004.50 4,003.70 4,004.50 37.6K
13:55 4,005.20 4,012.20 4,005.20 4,012.20 61.2K
13:56 4,010.00 4,010.00 4,008.80 4,008.80 15.4K
13:57 4,009.70 4,009.70 4,009.40 4,009.40 20.3K
13:58 4,010.70 4,010.70 4,009.90 4,009.90 35.5K
13:59 4,010.40 4,011.00 4,010.40 4,011.00 22.6K
14:00 4,011.30 4,012.50 4,011.30 4,012.50 32.9K
14:01 4,013.40 4,013.40 4,012.80 4,012.80 81.1K
14:02 4,012.90 4,013.10 4,012.90 4,013.10 20.8K
14:03 4,013.90 4,014.90 4,013.90 4,014.90 21.2K
14:04 4,014.30 4,014.30 4,013.80 4,013.80 32.6K
14:05 4,014.80 4,016.30 4,014.80 4,016.30 31.7K
14:06 4,016.20 4,022.80 4,016.20 4,022.80 39.4K
14:07 4,017.50 4,017.50 4,015.90 4,015.90 38.6K
14:08 4,016.70 4,017.20 4,016.70 4,017.20 78.3K
14:09 4,017.50 4,018.00 4,017.50 4,018.00 41.3K
14:10 4,017.10 4,017.40 4,017.10 4,017.40 20.3K
14:11 4,017.80 4,018.90 4,017.80 4,018.90 31.2K
14:12 4,018.50 4,021.10 4,018.50 4,021.10 27.9K
14:13 4,022.60 4,022.60 4,022.00 4,022.00 42.9K
14:14 4,021.30 4,021.30 4,021.10 4,021.10 48.6K
14:15 4,020.20 4,021.00 4,020.20 4,021.00 28.2K
14:16 4,019.40 4,019.80 4,019.40 4,019.80 17.3K
14:17 4,022.70 4,022.70 4,022.20 4,022.20 16.7K
14:18 4,021.40 4,024.60 4,021.40 4,024.60 167.0K
14:19 4,025.00 4,025.00 4,024.60 4,024.60 26.3K
14:20 4,026.50 4,026.50 4,025.00 4,025.00 22.0K
14:21 4,024.30 4,024.30 4,024.10 4,024.10 125.3K
14:22 4,025.90 4,027.20 4,025.90 4,027.20 64.7K
14:23 4,028.80 4,032.80 4,028.80 4,032.80 113.9K
14:24 4,035.20 4,035.20 4,033.10 4,033.10 26.6K
14:25 4,032.20 4,033.60 4,032.20 4,033.60 89.0K
14:26 4,034.80 4,037.60 4,034.80 4,037.60 32.7K
14:27 4,039.40 4,039.40 4,039.10 4,039.10 45.0K
14:28 4,038.90 4,038.90 4,038.10 4,038.10 44.9K
14:29 4,039.60 4,041.30 4,039.60 4,041.30 62.7K
14:30 4,040.80 4,041.90 4,040.80 4,041.90 23.8K
14:31 4,042.70 4,043.00 4,042.70 4,043.00 50.7K
14:32 4,044.80 4,045.50 4,044.80 4,045.50 46.8K
14:33 4,046.20 4,047.90 4,046.20 4,047.90 149.0K
14:34 4,046.60 4,046.60 4,045.60 4,045.60 34.7K
14:35 4,044.00 4,044.00 4,043.20 4,043.20 148.1K
14:36 4,043.00 4,043.00 4,038.90 4,038.90 140.7K
14:37 4,037.30 4,038.10 4,037.30 4,038.10 39.9K
14:38 4,040.50 4,043.90 4,040.50 4,043.90 87.1K
14:39 4,043.80 4,045.50 4,043.80 4,045.50 42.9K
14:40 4,045.70 4,045.70 4,044.40 4,044.40 0.0K
14:41 4,042.80 4,044.80 4,042.80 4,044.80 108.8K
14:42 4,047.00 4,047.30 4,047.00 4,047.30 153.2K
14:43 4,045.70 4,045.70 4,044.00 4,044.00 47.5K
14:44 4,042.40 4,042.40 4,040.80 4,040.80 77.3K
14:45 4,040.70 4,040.80 4,040.70 4,040.80 21.5K
14:46 4,039.40 4,040.10 4,039.40 4,040.10 31.0K
14:47 4,039.20 4,042.50 4,039.20 4,042.50 50.0K
14:48 4,040.90 4,042.90 4,040.90 4,042.90 18.9K
14:49 4,041.70 4,042.00 4,041.70 4,042.00 21.1K
14:50 4,040.60 4,041.00 4,040.60 4,041.00 20.8K
14:51 4,037.80 4,040.10 4,037.80 4,040.10 72.9K
14:52 4,040.40 4,042.00 4,040.40 4,042.00 58.2K
14:53 4,040.80 4,040.80 4,040.30 4,040.30 32.1K
14:54 4,039.50 4,041.80 4,039.50 4,041.80 18.5K
14:55 4,040.30 4,041.20 4,040.30 4,041.20 22.4K
14:56 4,040.60 4,040.80 4,040.60 4,040.80 21.0K
14:57 4,041.10 4,041.10 4,041.10 4,041.10 26.8K
14:58 4,041.20 4,043.10 4,041.20 4,043.10 22.0K
14:59 4,044.10 4,044.60 4,044.10 4,044.60 75.5K
15:00 4,045.40 4,046.40 4,045.40 4,046.40 29.3K
15:01 4,045.40 4,046.50 4,045.40 4,046.50 85.2K
15:02 4,045.30 4,045.30 4,044.80 4,044.80 25.8K
15:03 4,044.40 4,044.40 4,043.70 4,043.70 220.0K
15:04 4,043.60 4,043.60 4,043.30 4,043.30 316.7K
15:05 4,043.20 4,043.50 4,043.20 4,043.50 22.0K
15:06 4,042.60 4,042.60 4,041.90 4,041.90 36.6K
15:07 4,043.10 4,043.10 4,041.20 4,041.20 30.3K
15:08 4,040.90 4,041.80 4,040.90 4,041.80 40.3K
15:09 4,043.20 4,044.70 4,043.20 4,044.70 45.2K
15:10 4,045.30 4,045.30 4,044.70 4,044.70 235.2K
15:11 4,044.60 4,044.60 4,043.80 4,043.80 36.8K
15:12 4,043.70 4,043.70 4,043.50 4,043.50 20.8K
15:13 4,043.30 4,044.20 4,043.30 4,044.20 16.9K
15:14 4,043.20 4,043.20 4,043.00 4,043.00 24.4K
15:15 4,043.10 4,044.60 4,043.10 4,044.60 44.1K
15:16 4,044.80 4,045.90 4,044.80 4,045.90 88.8K
15:17 4,046.80 4,047.50 4,046.80 4,047.50 36.6K
15:18 4,046.20 4,046.20 4,046.00 4,046.00 34.6K
15:19 4,046.00 4,046.00 4,044.70 4,044.70 20.0K
15:20 4,044.50 4,047.10 4,044.50 4,047.10 72.3K
15:21 4,045.70 4,046.50 4,045.70 4,046.50 62.0K
15:22 4,047.50 4,047.50 4,046.80 4,046.80 32.2K
15:23 4,046.30 4,046.30 4,045.60 4,045.60 56.9K
15:24 4,047.50 4,049.90 4,047.50 4,049.90 51.1K
15:25 4,049.10 4,049.10 4,047.60 4,047.60 66.5K
15:26 4,044.90 4,045.90 4,044.90 4,045.90 51.3K
15:27 4,046.60 4,046.60 4,046.20 4,046.20 86.4K
15:28 4,045.00 4,045.10 4,045.00 4,045.10 38.9K
15:29 4,045.40 4,046.20 4,045.40 4,046.20 89.6K
15:30 4,046.60 4,047.00 4,046.60 4,047.00 45.2K
15:31 4,046.40 4,049.60 4,046.40 4,049.60 84.7K
15:32 4,050.10 4,051.40 4,050.10 4,051.40 76.0K
15:33 4,050.90 4,050.90 4,050.50 4,050.50 39.4K
15:34 4,051.60 4,052.60 4,051.60 4,052.60 257.5K
15:35 4,053.10 4,053.20 4,053.10 4,053.20 102.2K
15:36 4,052.80 4,054.10 4,052.80 4,054.10 36.7K
15:37 4,053.30 4,053.30 4,052.60 4,052.60 147.0K
15:38 4,051.60 4,051.60 4,050.80 4,050.80 40.5K
15:39 4,048.40 4,048.40 4,048.20 4,048.20 40.2K
15:40 4,047.80 4,047.80 4,047.50 4,047.50 65.8K
15:41 4,046.90 4,046.90 4,046.70 4,046.70 125.2K
15:42 4,046.40 4,048.00 4,046.40 4,048.00 87.6K
15:43 4,046.40 4,047.20 4,046.40 4,047.20 37.9K
15:44 4,045.50 4,047.50 4,045.50 4,047.50 54.8K
15:45 4,046.20 4,046.40 4,046.20 4,046.40 48.0K
15:46 4,046.90 4,048.40 4,046.90 4,048.40 90.6K
15:47 4,049.50 4,050.00 4,049.50 4,050.00 78.3K
15:48 4,052.40 4,052.40 4,052.10 4,052.10 59.6K
15:49 4,050.50 4,050.80 4,050.50 4,050.80 84.7K
15:50 4,050.50 4,050.90 4,050.50 4,050.90 50.2K
15:51 4,050.70 4,050.70 4,049.70 4,049.70 85.7K
15:52 4,049.10 4,050.10 4,049.10 4,050.10 101.5K
15:53 4,050.00 4,050.70 4,050.00 4,050.70 76.1K
15:54 4,050.70 4,051.60 4,050.70 4,051.60 83.5K
15:55 4,051.40 4,051.80 4,051.40 4,051.80 431.5K
15:56 4,050.10 4,050.80 4,050.10 4,050.80 72.4K
15:57 4,051.10 4,052.70 4,051.10 4,052.70 101.2K
15:58 4,053.10 4,055.00 4,053.10 4,055.00 76.6K
15:59 4,054.00 4,054.00 4,053.60 4,053.60 92.6K
16:00 4,053.00 4,053.00 4,053.00 4,053.00 13.4K
16:01 4,053.00 4,053.00 4,053.00 4,053.00 0.0K
16:02 4,053.00 4,053.00 4,053.00 4,053.00 0.0K
16:03 4,053.00 4,053.00 4,053.00 4,053.00 0.0K
16:04 4,053.00 4,053.00 4,052.30 4,052.30 10,270.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available