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 4,099.00 4,099.00 4,084.30 4,084.30 228.2K
10:01 4,081.90 4,081.90 4,079.60 4,079.60 20.5K
10:02 4,079.10 4,079.10 4,076.60 4,076.60 114.9K
10:03 4,075.60 4,077.70 4,075.60 4,077.70 22.0K
10:04 4,078.00 4,079.50 4,078.00 4,079.50 101.1K
10:05 4,070.10 4,073.80 4,070.10 4,073.80 43.5K
10:06 4,073.80 4,073.80 4,073.70 4,073.70 25.2K
10:07 4,076.20 4,076.80 4,076.20 4,076.80 44.6K
10:08 4,077.00 4,077.00 4,077.00 4,077.00 52.7K
10:09 4,045.60 4,045.60 4,041.60 4,041.60 684.6K
10:10 4,044.20 4,048.20 4,044.20 4,048.20 66.6K
10:11 4,055.40 4,055.40 4,052.60 4,052.60 52.8K
10:12 4,050.50 4,051.70 4,050.50 4,051.70 46.8K
10:13 4,052.60 4,053.10 4,052.60 4,053.10 46.6K
10:14 4,054.00 4,054.00 4,052.80 4,052.80 51.5K
10:15 4,054.50 4,055.10 4,054.50 4,055.10 47.6K
10:16 4,048.60 4,048.60 4,048.40 4,048.40 90.2K
10:17 4,048.40 4,049.00 4,048.40 4,049.00 82.3K
10:18 4,047.00 4,047.00 4,046.10 4,046.10 35.2K
10:19 4,045.50 4,045.90 4,045.50 4,045.90 36.6K
10:20 4,043.60 4,047.00 4,043.60 4,047.00 60.8K
10:21 4,045.50 4,046.80 4,045.50 4,046.80 49.1K
10:22 4,048.10 4,048.10 4,047.90 4,047.90 23.2K
10:23 4,047.50 4,047.50 4,047.10 4,047.10 36.3K
10:24 4,049.20 4,049.20 4,048.60 4,048.60 89.8K
10:25 4,048.80 4,048.90 4,048.80 4,048.90 30.7K
10:26 4,048.90 4,048.90 4,046.80 4,046.80 35.0K
10:27 4,048.00 4,050.00 4,048.00 4,050.00 16.5K
10:28 4,050.60 4,051.30 4,050.60 4,051.30 11.6K
10:29 4,051.80 4,052.70 4,051.80 4,052.70 34.4K
10:30 4,053.70 4,054.10 4,053.70 4,054.10 33.1K
10:31 4,054.30 4,055.40 4,054.30 4,055.40 50.6K
10:32 4,056.80 4,056.80 4,055.50 4,055.50 130.5K
10:33 4,054.40 4,055.90 4,054.40 4,055.90 39.7K
10:34 4,056.30 4,056.70 4,056.30 4,056.70 28.1K
10:35 4,056.30 4,056.30 4,055.70 4,055.70 24.3K
10:36 4,056.70 4,056.70 4,056.50 4,056.50 80.0K
10:37 4,055.60 4,055.60 4,055.10 4,055.10 65.5K
10:38 4,055.60 4,056.50 4,055.60 4,056.50 15.6K
10:39 4,055.90 4,055.90 4,055.40 4,055.40 20.4K
10:40 4,056.60 4,056.60 4,052.60 4,052.60 18.2K
10:41 4,049.00 4,051.40 4,049.00 4,051.40 33.6K
10:42 4,050.90 4,050.90 4,050.40 4,050.40 17.9K
10:43 4,051.00 4,051.80 4,051.00 4,051.80 27.9K
10:44 4,050.90 4,051.90 4,050.90 4,051.90 44.0K
10:45 4,053.80 4,053.80 4,053.60 4,053.60 15.9K
10:46 4,054.50 4,055.60 4,054.50 4,055.60 10.1K
10:47 4,056.40 4,056.40 4,056.40 4,056.40 76.3K
10:48 4,057.40 4,059.80 4,057.40 4,059.80 51.7K
10:49 4,060.10 4,060.10 4,058.70 4,058.70 15.3K
10:50 4,060.00 4,060.90 4,060.00 4,060.90 22.6K
10:51 4,061.00 4,062.60 4,061.00 4,062.60 20.7K
10:52 4,062.10 4,062.70 4,062.10 4,062.70 11.1K
10:53 4,062.80 4,063.00 4,062.80 4,063.00 43.3K
10:54 4,061.40 4,062.90 4,061.40 4,062.90 12.6K
10:55 4,062.60 4,062.60 4,062.20 4,062.20 25.4K
10:56 4,061.70 4,062.70 4,061.70 4,062.70 22.5K
10:57 4,063.30 4,063.30 4,063.30 4,063.30 21.2K
10:58 4,063.30 4,064.50 4,063.30 4,064.50 34.5K
10:59 4,064.90 4,065.60 4,064.90 4,065.60 24.9K
11:00 4,064.00 4,064.00 4,063.80 4,063.80 27.0K
11:01 4,063.30 4,063.30 4,063.30 4,063.30 14.0K
11:02 4,063.60 4,064.70 4,063.60 4,064.70 44.7K
11:03 4,064.90 4,064.90 4,064.40 4,064.40 19.0K
11:04 4,065.10 4,066.20 4,065.10 4,066.20 40.6K
11:05 4,067.50 4,067.50 4,066.40 4,066.40 17.1K
11:06 4,067.80 4,068.40 4,067.80 4,068.40 165.7K
11:07 4,068.90 4,068.90 4,068.30 4,068.30 68.4K
11:08 4,071.60 4,071.60 4,071.40 4,071.40 13.1K
11:09 4,072.60 4,072.60 4,072.00 4,072.00 21.7K
11:10 4,072.10 4,077.50 4,072.10 4,077.50 28.4K
11:11 4,078.60 4,078.60 4,078.20 4,078.20 27.9K
11:12 4,080.80 4,080.80 4,080.40 4,080.40 35.2K
11:13 4,079.50 4,079.60 4,079.50 4,079.60 45.7K
11:14 4,079.00 4,080.60 4,079.00 4,080.60 30.1K
11:15 4,080.10 4,080.10 4,076.90 4,076.90 56.3K
11:16 4,076.00 4,076.00 4,075.90 4,075.90 85.3K
11:17 4,075.50 4,075.90 4,075.50 4,075.90 58.4K
11:18 4,076.00 4,077.10 4,076.00 4,077.10 30.8K
11:19 4,076.90 4,077.50 4,076.90 4,077.50 29.1K
11:20 4,076.40 4,076.50 4,076.40 4,076.50 24.6K
11:21 4,076.90 4,076.90 4,076.10 4,076.10 42.8K
11:22 4,076.00 4,077.20 4,076.00 4,077.20 19.4K
11:23 4,077.10 4,077.10 4,077.10 4,077.10 24.1K
11:24 4,077.00 4,077.50 4,077.00 4,077.50 18.8K
11:25 4,077.20 4,077.20 4,077.20 4,077.20 10.9K
11:26 4,075.60 4,075.60 4,074.80 4,074.80 28.4K
11:27 4,074.50 4,074.50 4,074.50 4,074.50 24.1K
11:28 4,074.40 4,074.40 4,074.40 4,074.40 40.1K
11:29 4,074.20 4,074.20 4,073.50 4,073.50 24.2K
11:30 4,073.20 4,073.80 4,073.20 4,073.80 13.6K
11:31 4,075.20 4,075.20 4,074.40 4,074.40 22.0K
11:32 4,073.30 4,073.30 4,073.10 4,073.10 44.0K
11:33 4,072.50 4,072.50 4,072.10 4,072.10 26.4K
11:34 4,071.60 4,072.10 4,071.60 4,072.10 15.0K
11:35 4,071.30 4,071.40 4,071.30 4,071.40 25.3K
11:36 4,071.30 4,071.30 4,071.30 4,071.30 14.8K
11:37 4,071.30 4,071.30 4,070.60 4,070.60 15.9K
11:38 4,070.40 4,070.40 4,069.10 4,069.10 25.3K
11:39 4,069.60 4,069.60 4,069.20 4,069.20 17.6K
11:40 4,068.20 4,068.50 4,068.20 4,068.50 36.5K
11:41 4,069.40 4,071.00 4,069.40 4,071.00 38.5K
11:42 4,068.70 4,069.80 4,068.70 4,069.80 25.6K
11:43 4,070.00 4,070.00 4,068.00 4,068.00 81.9K
11:44 4,069.10 4,070.30 4,069.10 4,070.30 13.9K
11:45 4,070.00 4,070.00 4,068.30 4,068.30 70.7K
11:46 4,065.40 4,065.80 4,065.40 4,065.80 36.4K
11:47 4,065.90 4,065.90 4,064.30 4,064.30 17.2K
11:48 4,063.20 4,063.20 4,062.60 4,062.60 66.7K
11:49 4,063.40 4,063.40 4,062.70 4,062.70 433.4K
11:50 4,061.50 4,062.40 4,061.50 4,062.40 25.0K
11:51 4,061.10 4,061.50 4,061.10 4,061.50 57.8K
11:52 4,060.80 4,061.20 4,060.80 4,061.20 13.6K
11:53 4,061.30 4,061.30 4,061.30 4,061.30 79.6K
11:54 4,061.60 4,061.60 4,061.20 4,061.20 14.3K
11:55 4,061.00 4,061.00 4,060.50 4,060.50 8.9K
11:56 4,061.00 4,061.00 4,060.60 4,060.60 21.6K
11:57 4,060.50 4,060.50 4,060.30 4,060.30 12.8K
11:58 4,060.10 4,060.10 4,059.40 4,059.40 21.6K
11:59 4,059.00 4,059.10 4,059.00 4,059.10 20.4K
12:00 4,059.10 4,059.50 4,059.10 4,059.50 6.9K
12:01 4,060.00 4,061.50 4,060.00 4,061.50 2.9K
12:02 4,061.20 4,061.90 4,061.20 4,061.90 16.5K
12:03 4,061.20 4,061.40 4,061.20 4,061.40 19.3K
12:04 4,062.70 4,063.40 4,062.70 4,063.40 65.9K
12:05 4,063.60 4,063.80 4,063.60 4,063.80 24.2K
12:06 4,064.10 4,064.70 4,064.10 4,064.70 9.5K
12:07 4,064.40 4,064.40 4,064.40 4,064.40 19.8K
12:08 4,064.70 4,064.70 4,064.60 4,064.60 26.4K
12:09 4,064.90 4,065.00 4,064.90 4,065.00 8.1K
12:10 4,066.90 4,066.90 4,066.40 4,066.40 37.4K
12:11 4,065.20 4,065.20 4,064.70 4,064.70 19.8K
12:12 4,064.50 4,064.50 4,063.60 4,063.60 18.3K
12:13 4,063.20 4,063.90 4,063.20 4,063.90 41.7K
12:14 4,063.40 4,063.40 4,063.40 4,063.40 19.1K
12:15 4,064.30 4,064.30 4,064.30 4,064.30 13.0K
12:16 4,064.80 4,065.30 4,064.80 4,065.30 11.0K
12:17 4,065.50 4,066.70 4,065.50 4,066.70 14.1K
12:18 4,066.70 4,066.90 4,066.70 4,066.90 16.9K
12:19 4,066.50 4,066.60 4,066.50 4,066.60 9.8K
12:20 4,066.30 4,066.60 4,066.30 4,066.60 16.8K
12:21 4,068.20 4,068.70 4,068.20 4,068.70 18.5K
12:22 4,069.00 4,069.50 4,069.00 4,069.50 17.0K
12:23 4,066.90 4,067.50 4,066.90 4,067.50 12.4K
12:24 4,067.80 4,067.90 4,067.80 4,067.90 24.9K
12:25 4,065.70 4,066.30 4,065.70 4,066.30 61.9K
12:26 4,068.20 4,070.70 4,068.20 4,070.70 39.7K
12:27 4,069.50 4,069.50 4,069.10 4,069.10 34.8K
12:28 4,068.80 4,069.60 4,068.80 4,069.60 10.8K
12:29 4,069.00 4,069.00 4,068.70 4,068.70 60.4K
12:30 4,068.30 4,068.30 4,067.90 4,067.90 61.5K
12:31 4,065.20 4,065.20 4,063.90 4,063.90 34.6K
12:32 4,062.20 4,062.20 4,059.30 4,059.30 13.8K
12:33 4,057.80 4,059.50 4,057.80 4,059.50 23.6K
12:34 4,059.80 4,060.30 4,059.80 4,060.30 11.1K
12:35 4,060.30 4,060.30 4,059.80 4,059.80 44.0K
12:36 4,059.60 4,059.60 4,058.50 4,058.50 32.1K
12:37 4,057.20 4,057.20 4,056.80 4,056.80 19.8K
12:38 4,056.50 4,057.50 4,056.50 4,057.50 31.9K
12:39 4,056.80 4,058.90 4,056.80 4,058.90 13.6K
12:40 4,058.70 4,061.20 4,058.70 4,061.20 41.4K
12:41 4,061.80 4,061.90 4,061.80 4,061.90 15.5K
12:42 4,061.10 4,061.10 4,060.40 4,060.40 18.5K
12:43 4,060.70 4,060.70 4,057.50 4,057.50 9.2K
12:44 4,058.20 4,059.20 4,058.20 4,059.20 27.4K
12:45 4,059.70 4,060.70 4,059.70 4,060.70 24.8K
12:46 4,061.20 4,061.20 4,061.10 4,061.10 11.4K
12:47 4,060.80 4,060.80 4,060.10 4,060.10 39.5K
12:48 4,059.20 4,059.20 4,058.50 4,058.50 30.3K
12:49 4,058.30 4,058.40 4,058.30 4,058.40 33.0K
12:50 4,058.00 4,058.00 4,057.60 4,057.60 10.9K
12:51 4,058.40 4,058.60 4,058.40 4,058.60 8.1K
12:52 4,059.30 4,059.30 4,057.90 4,057.90 11.6K
12:53 4,057.80 4,057.80 4,057.60 4,057.60 27.0K
12:54 4,057.70 4,058.00 4,057.70 4,058.00 49.8K
12:55 4,058.20 4,058.30 4,058.20 4,058.30 32.2K
12:56 4,057.10 4,057.70 4,057.10 4,057.70 37.7K
12:57 4,057.70 4,057.70 4,057.70 4,057.70 18.4K
12:58 4,056.30 4,056.30 4,056.30 4,056.30 21.2K
12:59 4,056.30 4,056.30 4,055.60 4,055.60 14.2K
13:00 4,055.40 4,055.60 4,055.40 4,055.60 16.5K
13:01 4,056.00 4,056.80 4,056.00 4,056.80 19.7K
13:02 4,055.70 4,056.40 4,055.70 4,056.40 12.7K
13:03 4,056.00 4,056.20 4,056.00 4,056.20 14.2K
13:04 4,056.20 4,056.20 4,055.90 4,055.90 10.1K
13:05 4,056.50 4,056.50 4,055.10 4,055.10 16.6K
13:06 4,055.00 4,055.00 4,054.20 4,054.20 17.9K
13:07 4,054.40 4,054.50 4,054.40 4,054.50 17.9K
13:08 4,054.30 4,054.30 4,054.00 4,054.00 41.6K
13:09 4,053.50 4,054.30 4,053.50 4,054.30 41.9K
13:10 4,054.10 4,054.10 4,054.00 4,054.00 23.4K
13:11 4,054.80 4,056.00 4,054.80 4,056.00 22.9K
13:12 4,055.60 4,055.60 4,055.40 4,055.40 18.9K
13:13 4,055.40 4,056.30 4,055.40 4,056.30 14.8K
13:14 4,054.70 4,055.10 4,054.70 4,055.10 23.0K
13:15 4,055.40 4,055.80 4,055.40 4,055.80 7.6K
13:16 4,054.70 4,054.70 4,054.30 4,054.30 12.2K
13:17 4,054.60 4,054.60 4,053.30 4,053.30 11.6K
13:18 4,053.50 4,053.50 4,053.50 4,053.50 9.6K
13:19 4,052.90 4,053.20 4,052.90 4,053.20 13.4K
13:20 4,054.40 4,054.40 4,054.40 4,054.40 15.1K
13:21 4,053.40 4,053.40 4,053.00 4,053.00 31.3K
13:22 4,052.80 4,053.00 4,052.80 4,053.00 25.2K
13:23 4,053.00 4,053.00 4,052.80 4,052.80 15.4K
13:24 4,053.80 4,054.10 4,053.80 4,054.10 7.7K
13:25 4,054.40 4,054.40 4,054.00 4,054.00 7.8K
13:26 4,053.70 4,054.10 4,053.70 4,054.10 13.7K
13:27 4,054.30 4,054.50 4,054.30 4,054.50 19.0K
13:28 4,054.80 4,055.00 4,054.80 4,055.00 23.3K
13:29 4,054.90 4,054.90 4,054.30 4,054.30 24.0K
13:30 4,053.90 4,053.90 4,053.60 4,053.60 13.5K
13:31 4,053.40 4,053.70 4,053.40 4,053.70 15.1K
13:32 4,053.90 4,053.90 4,053.80 4,053.80 30.6K
13:33 4,054.30 4,054.50 4,054.30 4,054.50 12.8K
13:34 4,055.20 4,055.20 4,055.20 4,055.20 7.5K
13:35 4,054.60 4,054.60 4,054.10 4,054.10 11.9K
13:36 4,053.80 4,053.80 4,052.80 4,052.80 16.6K
13:37 4,052.40 4,052.40 4,051.80 4,051.80 20.4K
13:38 4,051.90 4,052.30 4,051.90 4,052.30 32.9K
13:39 4,051.80 4,051.90 4,051.80 4,051.90 30.1K
13:40 4,051.60 4,052.40 4,051.60 4,052.40 20.6K
13:41 4,053.90 4,054.30 4,053.90 4,054.30 16.7K
13:42 4,053.90 4,053.90 4,052.90 4,052.90 73.1K
13:43 4,053.80 4,054.20 4,053.80 4,054.20 26.4K
13:44 4,053.70 4,054.50 4,053.70 4,054.50 9.8K
13:45 4,054.00 4,054.00 4,053.70 4,053.70 16.2K
13:46 4,054.10 4,054.10 4,053.60 4,053.60 8.9K
13:47 4,053.10 4,053.10 4,052.40 4,052.40 33.2K
13:48 4,052.30 4,053.20 4,052.30 4,053.20 74.5K
13:49 4,053.80 4,054.60 4,053.80 4,054.60 7.6K
13:50 4,054.30 4,054.50 4,054.30 4,054.50 13.1K
13:51 4,053.60 4,054.00 4,053.60 4,054.00 13.8K
13:52 4,053.70 4,053.70 4,053.50 4,053.50 7.6K
13:53 4,053.50 4,053.80 4,053.50 4,053.80 7.9K
13:54 4,053.80 4,053.80 4,053.80 4,053.80 11.1K
13:55 4,054.00 4,054.00 4,053.60 4,053.60 52.5K
13:56 4,053.70 4,053.90 4,053.70 4,053.90 11.2K
13:57 4,053.90 4,053.90 4,053.80 4,053.80 20.8K
13:58 4,054.40 4,054.40 4,054.10 4,054.10 15.4K
13:59 4,054.00 4,054.30 4,054.00 4,054.30 11.6K
14:00 4,054.40 4,054.60 4,054.40 4,054.60 11.6K
14:01 4,055.30 4,055.30 4,055.00 4,055.00 18.4K
14:02 4,055.00 4,055.40 4,055.00 4,055.40 31.9K
14:03 4,055.70 4,055.70 4,055.10 4,055.10 24.3K
14:04 4,054.30 4,054.30 4,054.10 4,054.10 17.9K
14:05 4,054.40 4,054.40 4,054.30 4,054.30 21.1K
14:06 4,054.40 4,054.40 4,054.20 4,054.20 29.9K
14:07 4,054.90 4,054.90 4,054.30 4,054.30 15.2K
14:08 4,053.50 4,054.00 4,053.50 4,054.00 43.2K
14:09 4,053.80 4,053.80 4,053.70 4,053.70 19.7K
14:10 4,053.60 4,053.60 4,052.80 4,052.80 18.0K
14:11 4,050.00 4,052.40 4,050.00 4,052.40 30.6K
14:12 4,052.40 4,052.90 4,052.40 4,052.90 39.6K
14:13 4,052.80 4,052.80 4,052.70 4,052.70 16.4K
14:14 4,052.80 4,052.80 4,052.00 4,052.00 16.2K
14:15 4,051.90 4,051.90 4,051.80 4,051.80 37.3K
14:16 4,051.70 4,051.70 4,051.70 4,051.70 18.5K
14:17 4,053.10 4,053.10 4,052.80 4,052.80 51.9K
14:18 4,052.80 4,052.80 4,052.80 4,052.80 85.2K
14:19 4,052.90 4,052.90 4,052.90 4,052.90 10.4K
14:20 4,052.00 4,052.60 4,052.00 4,052.60 19.9K
14:21 4,052.60 4,052.60 4,051.90 4,051.90 26.2K
14:22 4,050.90 4,051.00 4,050.90 4,051.00 38.7K
14:23 4,050.50 4,050.80 4,050.50 4,050.80 31.5K
14:24 4,051.80 4,051.80 4,051.10 4,051.10 27.2K
14:25 4,051.10 4,051.10 4,049.70 4,049.70 17.7K
14:26 4,049.90 4,049.90 4,049.90 4,049.90 19.4K
14:27 4,049.90 4,050.10 4,049.90 4,050.10 56.9K
14:28 4,051.30 4,051.90 4,051.30 4,051.90 23.0K
14:29 4,051.80 4,051.80 4,051.10 4,051.10 15.6K
14:30 4,051.20 4,051.20 4,051.20 4,051.20 9.3K
14:31 4,049.20 4,049.20 4,047.90 4,047.90 66.1K
14:32 4,049.70 4,049.90 4,049.70 4,049.90 17.6K
14:33 4,050.20 4,050.20 4,049.10 4,049.10 23.2K
14:34 4,050.20 4,051.20 4,050.20 4,051.20 17.2K
14:35 4,051.10 4,051.10 4,050.60 4,050.60 45.4K
14:36 4,051.30 4,052.80 4,051.30 4,052.80 21.5K
14:37 4,053.00 4,053.00 4,052.80 4,052.80 20.0K
14:38 4,051.90 4,051.90 4,050.90 4,050.90 31.8K
14:39 4,050.20 4,050.80 4,050.20 4,050.80 20.9K
14:40 4,051.30 4,051.30 4,051.00 4,051.00 14.1K
14:41 4,051.10 4,051.10 4,051.00 4,051.00 10.2K
14:42 4,051.40 4,051.50 4,051.40 4,051.50 20.2K
14:43 4,051.50 4,051.50 4,051.30 4,051.30 15.6K
14:44 4,051.00 4,051.00 4,050.60 4,050.60 8.6K
14:45 4,049.90 4,050.10 4,049.90 4,050.10 20.5K
14:46 4,050.20 4,051.50 4,050.20 4,051.50 17.6K
14:47 4,050.60 4,050.90 4,050.60 4,050.90 33.1K
14:48 4,050.50 4,050.50 4,050.30 4,050.30 19.1K
14:49 4,050.20 4,050.40 4,050.20 4,050.40 14.6K
14:50 4,051.00 4,051.00 4,050.50 4,050.50 53.2K
14:51 4,050.30 4,050.30 4,050.30 4,050.30 28.8K
14:52 4,050.20 4,050.20 4,050.00 4,050.00 15.5K
14:53 4,049.90 4,050.00 4,049.90 4,050.00 8.5K
14:54 4,049.90 4,050.30 4,049.90 4,050.30 11.8K
14:55 4,050.10 4,050.10 4,047.80 4,047.80 30.0K
14:56 4,047.90 4,047.90 4,047.70 4,047.70 27.1K
14:57 4,048.90 4,049.00 4,048.90 4,049.00 30.7K
14:58 4,048.70 4,048.70 4,048.70 4,048.70 20.5K
14:59 4,049.60 4,049.60 4,049.50 4,049.50 67.6K
15:00 4,049.60 4,049.60 4,048.00 4,048.00 36.8K
15:01 4,048.50 4,048.50 4,047.70 4,047.70 13.5K
15:02 4,047.70 4,047.70 4,047.70 4,047.70 27.3K
15:03 4,048.80 4,048.80 4,048.50 4,048.50 69.0K
15:04 4,048.90 4,048.90 4,048.80 4,048.80 17.6K
15:05 4,049.20 4,049.40 4,049.20 4,049.40 22.9K
15:06 4,050.60 4,051.20 4,050.60 4,051.20 18.7K
15:07 4,052.00 4,052.30 4,052.00 4,052.30 35.3K
15:08 4,052.90 4,053.10 4,052.90 4,053.10 18.0K
15:09 4,053.60 4,053.60 4,053.40 4,053.40 203.7K
15:10 4,052.20 4,052.50 4,052.20 4,052.50 10.3K
15:11 4,052.70 4,052.70 4,052.20 4,052.20 28.7K
15:12 4,052.40 4,052.40 4,052.40 4,052.40 268.0K
15:13 4,052.50 4,052.80 4,052.50 4,052.80 45.3K
15:14 4,052.30 4,052.30 4,051.90 4,051.90 28.1K
15:15 4,052.70 4,052.90 4,052.70 4,052.90 20.8K
15:16 4,053.20 4,053.20 4,052.90 4,052.90 19.5K
15:17 4,053.20 4,053.20 4,053.00 4,053.00 18.6K
15:18 4,053.00 4,053.30 4,053.00 4,053.30 23.8K
15:19 4,053.20 4,053.50 4,053.20 4,053.50 19.2K
15:20 4,053.60 4,053.60 4,052.90 4,052.90 27.4K
15:21 4,053.00 4,053.70 4,053.00 4,053.70 36.7K
15:22 4,053.80 4,053.80 4,053.70 4,053.70 27.0K
15:23 4,052.10 4,052.60 4,052.10 4,052.60 26.3K
15:24 4,053.10 4,053.10 4,052.90 4,052.90 26.3K
15:25 4,051.70 4,052.80 4,051.70 4,052.80 97.5K
15:26 4,054.20 4,054.20 4,053.70 4,053.70 37.4K
15:27 4,053.20 4,053.20 4,053.20 4,053.20 32.8K
15:28 4,054.80 4,055.00 4,054.80 4,055.00 32.9K
15:29 4,054.50 4,055.70 4,054.50 4,055.70 35.6K
15:30 4,055.60 4,055.60 4,055.50 4,055.50 53.3K
15:31 4,055.10 4,055.10 4,055.00 4,055.00 54.5K
15:32 4,055.40 4,055.40 4,055.40 4,055.40 37.2K
15:33 4,055.70 4,055.70 4,055.70 4,055.70 21.1K
15:34 4,055.70 4,055.70 4,055.60 4,055.60 30.3K
15:35 4,055.20 4,055.20 4,054.60 4,054.60 74.0K
15:36 4,054.20 4,055.40 4,054.20 4,055.40 87.1K
15:37 4,055.90 4,056.10 4,055.90 4,056.10 64.8K
15:38 4,057.50 4,057.50 4,057.10 4,057.10 32.4K
15:39 4,057.00 4,058.40 4,057.00 4,058.40 37.3K
15:40 4,058.90 4,058.90 4,058.30 4,058.30 58.5K
15:41 4,056.70 4,057.20 4,056.70 4,057.20 55.2K
15:42 4,055.80 4,055.80 4,055.60 4,055.60 37.4K
15:43 4,054.90 4,055.00 4,054.90 4,055.00 51.7K
15:44 4,056.60 4,056.60 4,054.40 4,054.40 55.5K
15:45 4,054.00 4,055.60 4,054.00 4,055.60 60.3K
15:46 4,056.00 4,056.00 4,055.60 4,055.60 61.4K
15:47 4,055.40 4,056.50 4,055.40 4,056.50 50.8K
15:48 4,055.90 4,055.90 4,055.20 4,055.20 38.2K
15:49 4,054.90 4,055.30 4,054.90 4,055.30 52.7K
15:50 4,055.20 4,056.00 4,055.20 4,056.00 50.0K
15:51 4,056.20 4,056.30 4,056.20 4,056.30 50.5K
15:52 4,055.10 4,055.10 4,053.90 4,053.90 69.6K
15:53 4,053.80 4,053.80 4,053.80 4,053.80 54.5K
15:54 4,054.20 4,054.30 4,054.20 4,054.30 58.0K
15:55 4,053.90 4,054.80 4,053.90 4,054.80 103.4K
15:56 4,054.80 4,054.80 4,053.60 4,053.60 74.3K
15:57 4,053.20 4,053.40 4,053.20 4,053.40 71.6K
15:58 4,053.20 4,053.20 4,052.90 4,052.90 72.9K
15:59 4,054.50 4,054.50 4,052.80 4,052.80 237.5K
16:00 4,054.00 4,054.70 4,054.00 4,054.70 55.3K
16:01 4,054.70 4,054.70 4,054.70 4,054.70 0.0K
16:02 4,054.70 4,054.70 4,054.70 4,054.70 0.0K
16:03 4,054.70 4,054.70 4,054.70 4,054.70 0.0K
16:04 4,054.70 4,055.50 4,054.70 4,055.50 7,473.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available