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 4,091.00 4,104.50 4,091.00 4,104.50 3,269.8K
10:01 4,104.30 4,104.30 4,102.70 4,102.70 7.1K
10:02 4,104.90 4,105.50 4,104.90 4,105.50 41.2K
10:03 4,105.00 4,105.00 4,103.60 4,103.60 17.4K
10:04 4,103.00 4,108.90 4,103.00 4,108.90 53.4K
10:05 4,106.90 4,106.90 4,104.00 4,104.00 20.7K
10:06 4,104.50 4,104.50 4,101.50 4,101.50 12.1K
10:07 4,105.00 4,105.00 4,104.10 4,104.10 30.7K
10:08 4,102.50 4,102.50 4,100.20 4,100.20 45.1K
10:09 4,101.20 4,131.00 4,101.20 4,131.00 386.2K
10:10 4,126.40 4,126.40 4,123.70 4,123.70 68.9K
10:11 4,120.00 4,120.00 4,118.40 4,118.40 84.4K
10:12 4,119.90 4,119.90 4,119.70 4,119.70 62.5K
10:13 4,115.70 4,118.80 4,115.70 4,118.80 20.4K
10:14 4,120.40 4,122.50 4,120.40 4,122.50 40.1K
10:15 4,123.00 4,123.00 4,121.90 4,121.90 42.5K
10:16 4,124.90 4,125.20 4,124.90 4,125.20 39.3K
10:17 4,121.80 4,123.90 4,121.80 4,123.90 15.8K
10:18 4,122.30 4,122.30 4,114.60 4,114.60 26.1K
10:19 4,113.70 4,113.70 4,110.00 4,110.00 22.5K
10:20 4,113.60 4,113.60 4,109.50 4,109.50 17.7K
10:21 4,109.70 4,109.80 4,109.70 4,109.80 12.3K
10:22 4,105.70 4,105.70 4,104.90 4,104.90 19.2K
10:23 4,103.40 4,104.50 4,103.40 4,104.50 15.9K
10:24 4,102.70 4,107.40 4,102.70 4,107.40 35.1K
10:25 4,106.40 4,106.40 4,102.80 4,102.80 9.9K
10:26 4,104.30 4,105.60 4,104.30 4,105.60 40.0K
10:27 4,105.80 4,107.00 4,105.80 4,107.00 36.4K
10:28 4,106.50 4,106.50 4,105.70 4,105.70 24.8K
10:29 4,103.10 4,104.40 4,103.10 4,104.40 42.1K
10:30 4,102.70 4,105.00 4,102.70 4,105.00 34.8K
10:31 4,105.30 4,105.30 4,101.90 4,101.90 25.8K
10:32 4,099.60 4,099.60 4,098.50 4,098.50 15.9K
10:33 4,098.80 4,098.80 4,095.20 4,095.20 13.1K
10:34 4,096.70 4,096.70 4,096.30 4,096.30 20.8K
10:35 4,094.80 4,095.00 4,094.80 4,095.00 33.3K
10:36 4,096.80 4,096.80 4,091.60 4,091.60 19.8K
10:37 4,093.70 4,093.70 4,093.30 4,093.30 11.0K
10:38 4,093.90 4,095.00 4,093.90 4,095.00 18.4K
10:39 4,095.20 4,095.20 4,093.80 4,093.80 20.5K
10:40 4,092.70 4,095.10 4,092.70 4,095.10 42.2K
10:41 4,096.20 4,096.80 4,096.20 4,096.80 21.2K
10:42 4,096.90 4,098.00 4,096.90 4,098.00 14.4K
10:43 4,096.50 4,096.90 4,096.50 4,096.90 14.3K
10:44 4,093.80 4,093.80 4,093.40 4,093.40 15.8K
10:45 4,092.80 4,092.80 4,092.60 4,092.60 15.5K
10:46 4,090.40 4,090.60 4,090.40 4,090.60 101.3K
10:47 4,090.70 4,090.70 4,090.40 4,090.40 70.5K
10:48 4,090.80 4,091.00 4,090.80 4,091.00 18.1K
10:49 4,093.20 4,095.80 4,093.20 4,095.80 23.4K
10:50 4,095.40 4,096.30 4,095.40 4,096.30 23.5K
10:51 4,096.00 4,096.00 4,095.60 4,095.60 8.9K
10:52 4,094.20 4,094.20 4,094.10 4,094.10 20.1K
10:53 4,094.50 4,095.70 4,094.50 4,095.70 29.1K
10:54 4,095.00 4,095.70 4,095.00 4,095.70 19.6K
10:55 4,096.00 4,096.00 4,095.80 4,095.80 15.4K
10:56 4,092.10 4,092.10 4,091.70 4,091.70 31.8K
10:57 4,090.20 4,090.20 4,089.40 4,089.40 32.5K
10:58 4,086.70 4,086.70 4,085.10 4,085.10 16.4K
10:59 4,085.70 4,085.70 4,084.80 4,084.80 27.6K
11:00 4,083.70 4,084.50 4,083.70 4,084.50 25.4K
11:01 4,082.30 4,082.30 4,080.80 4,080.80 11.9K
11:02 4,080.90 4,081.90 4,080.90 4,081.90 104.3K
11:03 4,081.10 4,081.10 4,081.10 4,081.10 17.5K
11:04 4,081.80 4,081.80 4,078.20 4,078.20 16.0K
11:05 4,077.80 4,077.80 4,075.10 4,075.10 15.3K
11:06 4,076.20 4,076.90 4,076.20 4,076.90 35.3K
11:07 4,076.80 4,076.80 4,076.60 4,076.60 34.2K
11:08 4,076.40 4,076.40 4,075.50 4,075.50 31.1K
11:09 4,075.80 4,075.80 4,072.70 4,072.70 21.6K
11:10 4,074.30 4,075.40 4,074.30 4,075.40 29.0K
11:11 4,074.40 4,076.50 4,074.40 4,076.50 22.5K
11:12 4,075.50 4,075.50 4,074.90 4,074.90 34.5K
11:13 4,074.40 4,074.40 4,074.10 4,074.10 25.7K
11:14 4,072.40 4,072.40 4,071.20 4,071.20 8.5K
11:15 4,072.20 4,074.50 4,072.20 4,074.50 49.0K
11:16 4,073.00 4,073.00 4,072.10 4,072.10 109.4K
11:17 4,072.10 4,072.10 4,071.70 4,071.70 60.3K
11:18 4,071.20 4,072.30 4,071.20 4,072.30 22.0K
11:19 4,070.30 4,070.30 4,069.90 4,069.90 26.1K
11:20 4,073.00 4,075.30 4,073.00 4,075.30 21.7K
11:21 4,076.30 4,076.30 4,073.30 4,073.30 10.6K
11:22 4,072.50 4,072.50 4,070.90 4,070.90 17.1K
11:23 4,069.50 4,069.50 4,069.50 4,069.50 11.7K
11:24 4,066.80 4,068.70 4,066.80 4,068.70 38.7K
11:25 4,068.80 4,068.80 4,068.00 4,068.00 14.0K
11:26 4,069.50 4,070.20 4,069.50 4,070.20 11.9K
11:27 4,071.30 4,071.50 4,071.30 4,071.50 29.2K
11:28 4,072.20 4,073.90 4,072.20 4,073.90 16.1K
11:29 4,073.80 4,073.80 4,073.50 4,073.50 9.9K
11:30 4,071.70 4,071.80 4,071.70 4,071.80 44.4K
11:31 4,071.70 4,071.70 4,070.50 4,070.50 14.8K
11:32 4,069.90 4,069.90 4,069.30 4,069.30 32.5K
11:33 4,068.00 4,068.60 4,068.00 4,068.60 28.1K
11:34 4,069.10 4,069.50 4,069.10 4,069.50 13.0K
11:35 4,068.50 4,069.00 4,068.50 4,069.00 11.6K
11:36 4,068.30 4,069.00 4,068.30 4,069.00 19.0K
11:37 4,069.20 4,070.00 4,069.20 4,070.00 23.4K
11:38 4,069.30 4,069.40 4,069.30 4,069.40 22.7K
11:39 4,069.40 4,069.90 4,069.40 4,069.90 15.5K
11:40 4,069.30 4,069.30 4,067.50 4,067.50 15.1K
11:41 4,068.40 4,068.40 4,067.80 4,067.80 39.0K
11:42 4,066.90 4,066.90 4,065.90 4,065.90 22.6K
11:43 4,065.10 4,065.10 4,064.20 4,064.20 34.2K
11:44 4,063.10 4,063.10 4,060.80 4,060.80 26.8K
11:45 4,061.00 4,061.00 4,060.30 4,060.30 14.3K
11:46 4,061.20 4,061.20 4,060.90 4,060.90 24.2K
11:47 4,059.10 4,059.10 4,058.80 4,058.80 15.6K
11:48 4,057.20 4,057.20 4,056.90 4,056.90 14.2K
11:49 4,056.00 4,056.00 4,055.50 4,055.50 10.3K
11:50 4,055.50 4,057.40 4,055.50 4,057.40 15.0K
11:51 4,057.10 4,057.10 4,056.80 4,056.80 24.1K
11:52 4,056.80 4,056.80 4,056.60 4,056.60 26.0K
11:53 4,058.70 4,059.20 4,058.70 4,059.20 18.5K
11:54 4,058.60 4,058.80 4,058.60 4,058.80 53.4K
11:55 4,058.60 4,058.60 4,058.50 4,058.50 70.1K
11:56 4,058.80 4,058.80 4,058.00 4,058.00 23.0K
11:57 4,057.10 4,057.90 4,057.10 4,057.90 39.6K
11:58 4,058.70 4,058.80 4,058.70 4,058.80 23.7K
11:59 4,059.40 4,059.40 4,058.00 4,058.00 9.0K
12:00 4,057.70 4,059.00 4,057.70 4,059.00 27.5K
12:01 4,059.80 4,059.80 4,059.60 4,059.60 3.7K
12:02 4,059.20 4,059.20 4,058.30 4,058.30 131.9K
12:03 4,057.90 4,057.90 4,056.60 4,056.60 16.0K
12:04 4,053.70 4,061.30 4,053.70 4,061.30 15.9K
12:05 4,061.40 4,061.40 4,060.60 4,060.60 20.7K
12:06 4,058.70 4,058.70 4,058.10 4,058.10 33.7K
12:07 4,057.50 4,058.70 4,057.50 4,058.70 16.0K
12:08 4,057.10 4,057.10 4,056.00 4,056.00 13.6K
12:09 4,055.90 4,055.90 4,055.80 4,055.80 9.6K
12:10 4,054.00 4,054.30 4,054.00 4,054.30 23.1K
12:11 4,053.60 4,054.00 4,053.60 4,054.00 46.4K
12:12 4,053.50 4,054.00 4,053.50 4,054.00 30.9K
12:13 4,055.20 4,055.20 4,055.10 4,055.10 39.3K
12:14 4,053.70 4,053.70 4,052.90 4,052.90 18.8K
12:15 4,052.60 4,053.20 4,052.60 4,053.20 19.9K
12:16 4,052.80 4,052.80 4,052.70 4,052.70 19.5K
12:17 4,051.40 4,051.40 4,050.50 4,050.50 18.0K
12:18 4,051.70 4,051.70 4,051.70 4,051.70 39.5K
12:19 4,052.40 4,052.40 4,051.90 4,051.90 13.8K
12:20 4,052.00 4,054.10 4,052.00 4,054.10 16.7K
12:21 4,053.90 4,053.90 4,052.90 4,052.90 30.9K
12:22 4,052.60 4,053.00 4,052.60 4,053.00 60.6K
12:23 4,052.30 4,052.30 4,051.30 4,051.30 12.7K
12:24 4,051.00 4,052.30 4,051.00 4,052.30 11.3K
12:25 4,049.80 4,051.10 4,049.80 4,051.10 20.4K
12:26 4,051.90 4,052.60 4,051.90 4,052.60 76.1K
12:27 4,052.80 4,052.80 4,052.60 4,052.60 14.3K
12:28 4,055.70 4,057.10 4,055.70 4,057.10 21.6K
12:29 4,055.20 4,055.20 4,054.70 4,054.70 41.2K
12:30 4,054.50 4,054.80 4,054.50 4,054.80 15.2K
12:31 4,054.90 4,054.90 4,054.90 4,054.90 21.2K
12:32 4,055.00 4,055.40 4,055.00 4,055.40 27.2K
12:33 4,053.60 4,053.60 4,053.50 4,053.50 14.7K
12:34 4,053.70 4,055.70 4,053.70 4,055.70 43.0K
12:35 4,056.60 4,056.60 4,056.20 4,056.20 32.6K
12:36 4,055.20 4,055.60 4,055.20 4,055.60 19.3K
12:37 4,055.70 4,055.70 4,055.30 4,055.30 20.8K
12:38 4,055.30 4,055.30 4,054.90 4,054.90 17.7K
12:39 4,054.20 4,054.50 4,054.20 4,054.50 15.7K
12:40 4,055.80 4,056.80 4,055.80 4,056.80 87.8K
12:41 4,056.90 4,056.90 4,056.40 4,056.40 13.4K
12:42 4,056.90 4,056.90 4,056.00 4,056.00 12.2K
12:43 4,056.10 4,056.10 4,055.70 4,055.70 56.0K
12:44 4,056.70 4,056.70 4,056.60 4,056.60 25.5K
12:45 4,056.70 4,057.30 4,056.70 4,057.30 62.9K
12:46 4,055.90 4,056.20 4,055.90 4,056.20 19.3K
12:47 4,056.20 4,056.20 4,055.10 4,055.10 30.9K
12:48 4,055.80 4,057.10 4,055.80 4,057.10 17.5K
12:49 4,057.70 4,057.70 4,057.20 4,057.20 52.9K
12:50 4,057.40 4,058.10 4,057.40 4,058.10 36.9K
12:51 4,057.80 4,059.40 4,057.80 4,059.40 10.3K
12:52 4,057.70 4,057.80 4,057.70 4,057.80 14.7K
12:53 4,057.10 4,058.50 4,057.10 4,058.50 14.3K
12:54 4,057.60 4,057.60 4,056.60 4,056.60 16.9K
12:55 4,057.60 4,058.50 4,057.60 4,058.50 13.1K
12:56 4,057.80 4,058.10 4,057.80 4,058.10 5.3K
12:57 4,058.60 4,061.20 4,058.60 4,061.20 58.8K
12:58 4,060.30 4,060.40 4,060.30 4,060.40 13.3K
12:59 4,060.80 4,060.80 4,060.70 4,060.70 10.4K
13:00 4,060.40 4,060.40 4,060.40 4,060.40 11.2K
13:01 4,061.00 4,061.00 4,060.90 4,060.90 7.5K
13:02 4,061.40 4,063.30 4,061.40 4,063.30 12.9K
13:03 4,063.10 4,064.20 4,063.10 4,064.20 25.8K
13:04 4,064.50 4,064.50 4,063.80 4,063.80 13.6K
13:05 4,063.90 4,063.90 4,063.70 4,063.70 27.3K
13:06 4,063.50 4,063.50 4,061.30 4,061.30 26.8K
13:07 4,060.60 4,060.60 4,060.60 4,060.60 88.7K
13:08 4,061.30 4,062.60 4,061.30 4,062.60 24.5K
13:09 4,062.50 4,063.80 4,062.50 4,063.80 25.8K
13:10 4,063.30 4,063.60 4,063.30 4,063.60 45.3K
13:11 4,063.60 4,063.60 4,063.60 4,063.60 16.2K
13:12 4,064.60 4,064.60 4,064.50 4,064.50 18.1K
13:13 4,066.10 4,066.30 4,066.10 4,066.30 11.6K
13:14 4,068.20 4,068.20 4,068.10 4,068.10 30.2K
13:15 4,069.00 4,069.00 4,068.00 4,068.00 11.8K
13:16 4,068.40 4,068.40 4,067.20 4,067.20 140.1K
13:17 4,066.40 4,066.40 4,066.10 4,066.10 24.1K
13:18 4,064.40 4,064.40 4,063.50 4,063.50 19.4K
13:19 4,063.30 4,063.30 4,063.10 4,063.10 19.7K
13:20 4,064.20 4,064.20 4,064.10 4,064.10 23.6K
13:21 4,062.80 4,063.30 4,062.80 4,063.30 19.7K
13:22 4,063.40 4,063.50 4,063.40 4,063.50 13.8K
13:23 4,063.70 4,063.90 4,063.70 4,063.90 314.7K
13:24 4,063.40 4,063.40 4,063.00 4,063.00 10.6K
13:25 4,063.50 4,065.80 4,063.50 4,065.80 13.2K
13:26 4,065.70 4,065.70 4,064.90 4,064.90 33.6K
13:27 4,065.40 4,066.60 4,065.40 4,066.60 62.4K
13:28 4,066.20 4,066.90 4,066.20 4,066.90 14.7K
13:29 4,068.60 4,070.00 4,068.60 4,070.00 38.3K
13:30 4,069.10 4,069.10 4,069.00 4,069.00 27.1K
13:31 4,070.60 4,071.10 4,070.60 4,071.10 68.6K
13:32 4,071.10 4,071.10 4,069.70 4,069.70 17.8K
13:33 4,068.70 4,068.90 4,068.70 4,068.90 28.7K
13:34 4,068.90 4,068.90 4,068.20 4,068.20 26.5K
13:35 4,068.20 4,069.00 4,068.20 4,069.00 22.4K
13:36 4,069.20 4,069.20 4,069.20 4,069.20 21.2K
13:37 4,069.00 4,069.00 4,068.40 4,068.40 18.4K
13:38 4,068.00 4,068.80 4,068.00 4,068.80 14.2K
13:39 4,069.30 4,069.30 4,069.30 4,069.30 39.3K
13:40 4,070.10 4,070.10 4,069.90 4,069.90 18.4K
13:41 4,069.30 4,069.30 4,068.70 4,068.70 24.0K
13:42 4,068.60 4,068.60 4,067.50 4,067.50 19.1K
13:43 4,067.30 4,067.70 4,067.30 4,067.70 16.5K
13:44 4,068.60 4,069.20 4,068.60 4,069.20 20.8K
13:45 4,069.20 4,069.20 4,069.00 4,069.00 8.4K
13:46 4,069.80 4,069.80 4,069.50 4,069.50 10.4K
13:47 4,069.30 4,069.70 4,069.30 4,069.70 20.8K
13:48 4,070.20 4,070.20 4,069.90 4,069.90 6.5K
13:49 4,069.90 4,070.40 4,069.90 4,070.40 13.3K
13:50 4,070.70 4,070.70 4,070.60 4,070.60 55.6K
13:51 4,068.10 4,068.40 4,068.10 4,068.40 33.5K
13:52 4,068.80 4,068.80 4,068.20 4,068.20 21.4K
13:53 4,069.10 4,069.50 4,069.10 4,069.50 39.9K
13:54 4,069.80 4,069.80 4,069.40 4,069.40 209.6K
13:55 4,069.40 4,069.40 4,068.90 4,068.90 34.2K
13:56 4,068.60 4,068.60 4,066.20 4,066.20 30.8K
13:57 4,065.70 4,065.70 4,065.70 4,065.70 13.1K
13:58 4,065.00 4,065.30 4,065.00 4,065.30 14.7K
13:59 4,063.90 4,063.90 4,063.90 4,063.90 98.6K
14:00 4,062.80 4,064.30 4,062.80 4,064.30 125.5K
14:01 4,065.20 4,065.40 4,065.20 4,065.40 14.9K
14:02 4,066.40 4,067.60 4,066.40 4,067.60 27.6K
14:03 4,068.90 4,068.90 4,068.90 4,068.90 18.7K
14:04 4,069.10 4,069.10 4,068.70 4,068.70 56.7K
14:05 4,068.00 4,068.00 4,067.80 4,067.80 53.3K
14:06 4,067.30 4,068.30 4,067.30 4,068.30 13.1K
14:07 4,068.50 4,068.80 4,068.50 4,068.80 17.3K
14:08 4,069.40 4,070.20 4,069.40 4,070.20 14.1K
14:09 4,071.90 4,071.90 4,071.80 4,071.80 22.3K
14:10 4,070.80 4,070.80 4,070.80 4,070.80 29.1K
14:11 4,070.70 4,070.70 4,070.00 4,070.00 22.7K
14:12 4,072.20 4,072.20 4,071.90 4,071.90 14.4K
14:13 4,072.20 4,072.40 4,072.20 4,072.40 14.6K
14:14 4,072.70 4,074.20 4,072.70 4,074.20 32.0K
14:15 4,074.10 4,074.10 4,073.40 4,073.40 31.0K
14:16 4,072.90 4,073.10 4,072.90 4,073.10 34.4K
14:17 4,073.30 4,073.30 4,072.40 4,072.40 11.6K
14:18 4,073.00 4,073.00 4,072.50 4,072.50 17.3K
14:19 4,071.70 4,071.70 4,070.90 4,070.90 13.4K
14:20 4,070.60 4,070.60 4,068.50 4,068.50 27.5K
14:21 4,069.50 4,070.90 4,069.50 4,070.90 92.2K
14:22 4,071.10 4,072.10 4,071.10 4,072.10 382.8K
14:23 4,071.80 4,071.80 4,071.30 4,071.30 29.9K
14:24 4,071.50 4,073.60 4,071.50 4,073.60 16.2K
14:25 4,074.50 4,074.50 4,074.40 4,074.40 75.4K
14:26 4,074.50 4,074.50 4,074.50 4,074.50 16.3K
14:27 4,075.50 4,075.50 4,074.90 4,074.90 13.5K
14:28 4,075.00 4,075.00 4,073.90 4,073.90 33.6K
14:29 4,074.40 4,074.40 4,074.20 4,074.20 52.5K
14:30 4,073.60 4,074.60 4,073.60 4,074.60 17.4K
14:31 4,074.50 4,075.30 4,074.50 4,075.30 19.8K
14:32 4,075.70 4,075.70 4,075.50 4,075.50 14.8K
14:33 4,075.60 4,075.60 4,075.10 4,075.10 19.2K
14:34 4,074.60 4,075.40 4,074.60 4,075.40 28.9K
14:35 4,075.40 4,075.70 4,075.40 4,075.70 120.3K
14:36 4,075.90 4,075.90 4,075.20 4,075.20 17.3K
14:37 4,075.20 4,075.20 4,075.20 4,075.20 18.7K
14:38 4,075.20 4,075.20 4,075.00 4,075.00 14.6K
14:39 4,075.00 4,075.10 4,075.00 4,075.10 28.7K
14:40 4,075.50 4,075.80 4,075.50 4,075.80 113.1K
14:41 4,075.70 4,075.70 4,075.60 4,075.60 40.5K
14:42 4,075.30 4,075.30 4,074.60 4,074.60 46.1K
14:43 4,074.10 4,074.50 4,074.10 4,074.50 24.4K
14:44 4,075.00 4,075.00 4,074.60 4,074.60 31.5K
14:45 4,074.50 4,074.50 4,073.90 4,073.90 25.2K
14:46 4,073.60 4,073.90 4,073.60 4,073.90 20.9K
14:47 4,073.70 4,073.70 4,073.60 4,073.60 20.7K
14:48 4,074.20 4,074.20 4,073.90 4,073.90 64.4K
14:49 4,073.40 4,073.60 4,073.40 4,073.60 35.5K
14:50 4,073.90 4,073.90 4,073.80 4,073.80 23.5K
14:51 4,070.70 4,070.70 4,067.90 4,067.90 80.0K
14:52 4,067.30 4,067.30 4,066.50 4,066.50 39.4K
14:53 4,066.10 4,066.20 4,066.10 4,066.20 16.1K
14:54 4,063.90 4,063.90 4,063.60 4,063.60 20.0K
14:55 4,064.10 4,064.40 4,064.10 4,064.40 19.8K
14:56 4,066.20 4,066.90 4,066.20 4,066.90 26.0K
14:57 4,066.80 4,066.80 4,066.30 4,066.30 42.6K
14:58 4,066.60 4,066.90 4,066.60 4,066.90 8.4K
14:59 4,066.40 4,066.60 4,066.40 4,066.60 26.4K
15:00 4,067.30 4,067.30 4,066.90 4,066.90 36.4K
15:01 4,067.70 4,067.80 4,067.70 4,067.80 13.3K
15:02 4,066.40 4,066.70 4,066.40 4,066.70 139.0K
15:03 4,065.70 4,066.10 4,065.70 4,066.10 22.9K
15:04 4,066.50 4,066.50 4,066.30 4,066.30 17.2K
15:05 4,066.30 4,066.90 4,066.30 4,066.90 33.6K
15:06 4,069.20 4,069.70 4,069.20 4,069.70 43.5K
15:07 4,070.10 4,071.10 4,070.10 4,071.10 16.5K
15:08 4,070.10 4,070.10 4,069.70 4,069.70 31.1K
15:09 4,069.70 4,069.70 4,069.30 4,069.30 13.0K
15:10 4,069.90 4,069.90 4,069.80 4,069.80 75.6K
15:11 4,069.00 4,069.00 4,069.00 4,069.00 46.6K
15:12 4,069.50 4,069.50 4,069.10 4,069.10 13.5K
15:13 4,068.60 4,068.60 4,067.90 4,067.90 75.6K
15:14 4,068.10 4,068.10 4,068.10 4,068.10 28.2K
15:15 4,069.40 4,070.10 4,069.40 4,070.10 37.3K
15:16 4,068.80 4,069.60 4,068.80 4,069.60 17.3K
15:17 4,069.30 4,069.30 4,069.10 4,069.10 45.2K
15:18 4,068.90 4,068.90 4,068.10 4,068.10 32.2K
15:19 4,068.60 4,068.90 4,068.60 4,068.90 54.8K
15:20 4,069.20 4,069.20 4,069.00 4,069.00 67.1K
15:21 4,069.10 4,069.50 4,069.10 4,069.50 15.6K
15:22 4,069.60 4,070.30 4,069.60 4,070.30 120.5K
15:23 4,070.10 4,070.60 4,070.10 4,070.60 63.0K
15:24 4,069.10 4,069.10 4,069.10 4,069.10 42.9K
15:25 4,069.30 4,069.30 4,068.40 4,068.40 126.8K
15:26 4,068.50 4,068.70 4,068.50 4,068.70 1,858.8K
15:27 4,068.00 4,070.40 4,068.00 4,070.40 112.0K
15:28 4,070.40 4,071.50 4,070.40 4,071.50 58.4K
15:29 4,071.70 4,071.70 4,071.10 4,071.10 16.9K
15:30 4,071.20 4,071.20 4,068.90 4,068.90 38.1K
15:31 4,069.30 4,069.60 4,069.30 4,069.60 96.1K
15:32 4,071.70 4,071.70 4,071.30 4,071.30 28.1K
15:33 4,070.50 4,071.10 4,070.50 4,071.10 49.0K
15:34 4,071.40 4,071.40 4,070.80 4,070.80 15.5K
15:35 4,070.90 4,070.90 4,070.90 4,070.90 32.0K
15:36 4,071.30 4,072.20 4,071.30 4,072.20 34.5K
15:37 4,072.20 4,072.30 4,072.20 4,072.30 71.0K
15:38 4,073.20 4,073.20 4,073.00 4,073.00 61.5K
15:39 4,072.10 4,072.30 4,072.10 4,072.30 92.8K
15:40 4,072.20 4,072.30 4,072.20 4,072.30 169.2K
15:41 4,072.20 4,074.00 4,072.20 4,074.00 66.4K
15:42 4,074.10 4,074.10 4,073.50 4,073.50 41.8K
15:43 4,073.90 4,075.40 4,073.90 4,075.40 145.2K
15:44 4,074.70 4,076.40 4,074.70 4,076.40 90.8K
15:45 4,077.20 4,077.20 4,077.20 4,077.20 32.3K
15:46 4,077.70 4,079.30 4,077.70 4,079.30 78.5K
15:47 4,078.30 4,078.30 4,078.30 4,078.30 34.4K
15:48 4,078.80 4,078.80 4,078.60 4,078.60 59.8K
15:49 4,078.30 4,078.30 4,077.90 4,077.90 25.7K
15:50 4,077.70 4,077.70 4,076.40 4,076.40 154.4K
15:51 4,076.60 4,076.60 4,075.80 4,075.80 517.0K
15:52 4,074.40 4,074.40 4,074.10 4,074.10 83.4K
15:53 4,074.30 4,075.30 4,074.30 4,075.30 115.2K
15:54 4,075.80 4,075.80 4,075.70 4,075.70 385.8K
15:55 4,075.00 4,075.00 4,074.00 4,074.00 39.4K
15:56 4,075.30 4,076.90 4,075.30 4,076.90 130.4K
15:57 4,078.50 4,078.50 4,077.90 4,077.90 129.2K
15:58 4,078.60 4,078.60 4,078.50 4,078.50 147.6K
15:59 4,078.20 4,078.20 4,077.20 4,077.20 535.9K
16:00 4,077.30 4,077.30 4,077.20 4,077.20 29.6K
16:01 4,077.20 4,077.20 4,077.20 4,077.20 0.0K
16:02 4,077.20 4,077.20 4,077.20 4,077.20 0.0K
16:03 4,077.20 4,077.20 4,077.20 4,077.20 0.0K
16:04 4,077.20 4,082.60 4,077.20 4,082.60 7,892.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available