S&P/ASX 200 Consumer Discretionary

AXDJ
🏛️ australia →
4,522.80
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 4,518.70 4,567.40 4,518.70 4,567.40 2,943.0K
10:00 4,563.70 4,563.70 4,557.00 4,557.00 1,343.2K
10:01 4,545.90 4,553.10 4,545.90 4,553.10 297.9K
10:02 4,555.00 4,556.40 4,555.00 4,556.40 531.0K
10:03 4,550.40 4,550.40 4,540.70 4,540.70 507.3K
10:04 4,539.00 4,539.00 4,536.70 4,536.70 306.0K
10:05 4,536.90 4,536.90 4,534.70 4,534.70 374.8K
10:06 4,534.90 4,534.90 4,534.40 4,534.40 288.4K
10:07 4,535.50 4,535.80 4,535.50 4,535.80 325.5K
10:08 4,538.00 4,540.50 4,538.00 4,540.50 458.3K
10:09 4,542.20 4,545.80 4,542.20 4,545.80 267.2K
10:10 4,549.50 4,549.50 4,543.80 4,543.80 446.4K
10:11 4,543.40 4,544.80 4,543.40 4,544.80 613.3K
10:12 4,544.00 4,544.00 4,542.30 4,542.30 277.1K
10:13 4,543.00 4,543.00 4,541.30 4,541.30 200.3K
10:14 4,539.80 4,539.80 4,539.40 4,539.40 242.6K
10:15 4,539.40 4,539.40 4,539.20 4,539.20 314.3K
10:16 4,538.00 4,540.20 4,538.00 4,540.20 180.3K
10:17 4,542.40 4,542.40 4,542.00 4,542.00 178.9K
10:18 4,539.40 4,539.40 4,538.30 4,538.30 169.6K
10:19 4,538.50 4,539.20 4,538.50 4,539.20 491.0K
10:20 4,540.70 4,540.70 4,539.80 4,539.80 291.9K
10:21 4,538.40 4,540.10 4,538.40 4,540.10 226.2K
10:22 4,541.30 4,541.50 4,541.30 4,541.50 333.0K
10:23 4,541.20 4,541.20 4,540.30 4,540.30 121.4K
10:24 4,539.90 4,541.80 4,539.90 4,541.80 157.5K
10:25 4,541.30 4,541.30 4,540.50 4,540.50 59.6K
10:26 4,539.40 4,539.40 4,538.90 4,538.90 178.3K
10:27 4,539.20 4,539.20 4,536.80 4,536.80 112.0K
10:28 4,536.70 4,536.70 4,536.60 4,536.60 221.8K
10:29 4,538.50 4,539.10 4,538.50 4,539.10 413.3K
10:30 4,539.70 4,539.80 4,539.70 4,539.80 635.1K
10:31 4,539.10 4,539.10 4,537.50 4,537.50 176.1K
10:32 4,536.90 4,537.50 4,536.90 4,537.50 354.4K
10:33 4,535.00 4,536.50 4,535.00 4,536.50 209.6K
10:34 4,535.90 4,535.90 4,535.20 4,535.20 170.0K
10:35 4,536.30 4,537.50 4,536.30 4,537.50 252.0K
10:36 4,539.00 4,539.00 4,538.70 4,538.70 423.2K
10:37 4,541.10 4,541.10 4,538.50 4,538.50 452.9K
10:38 4,539.10 4,539.10 4,538.80 4,538.80 294.2K
10:39 4,539.50 4,540.60 4,539.50 4,540.60 350.8K
10:40 4,541.60 4,541.60 4,541.40 4,541.40 56.3K
10:41 4,543.70 4,544.00 4,543.70 4,544.00 199.2K
10:42 4,542.10 4,542.10 4,541.70 4,541.70 160.6K
10:43 4,545.30 4,546.00 4,545.30 4,546.00 208.0K
10:44 4,546.70 4,550.50 4,546.70 4,550.50 342.0K
10:45 4,551.60 4,551.60 4,549.90 4,549.90 99.5K
10:46 4,550.70 4,550.70 4,550.30 4,550.30 151.3K
10:47 4,550.60 4,551.30 4,550.60 4,551.30 156.1K
10:48 4,550.80 4,551.20 4,550.80 4,551.20 87.0K
10:49 4,549.80 4,549.80 4,548.60 4,548.60 151.0K
10:50 4,548.80 4,549.80 4,548.80 4,549.80 77.4K
10:51 4,550.20 4,550.20 4,548.70 4,548.70 48.0K
10:52 4,549.80 4,550.50 4,549.80 4,550.50 273.2K
10:53 4,550.60 4,550.60 4,550.30 4,550.30 132.6K
10:54 4,552.50 4,554.50 4,552.50 4,554.50 72.9K
10:55 4,555.60 4,555.60 4,554.30 4,554.30 135.3K
10:56 4,554.40 4,554.40 4,553.20 4,553.20 116.5K
10:57 4,552.60 4,552.80 4,552.60 4,552.80 161.7K
10:58 4,552.20 4,552.30 4,552.20 4,552.30 114.2K
10:59 4,554.10 4,555.60 4,554.10 4,555.60 111.6K
11:00 4,554.50 4,555.40 4,554.50 4,555.40 167.6K
11:01 4,556.50 4,557.70 4,556.50 4,557.70 220.5K
11:02 4,556.50 4,558.60 4,556.50 4,558.60 58.0K
11:03 4,557.10 4,557.10 4,555.30 4,555.30 390.5K
11:04 4,553.80 4,554.20 4,553.80 4,554.20 140.2K
11:05 4,553.40 4,553.40 4,551.80 4,551.80 70.3K
11:06 4,552.10 4,553.40 4,552.10 4,553.40 85.8K
11:07 4,553.90 4,553.90 4,553.10 4,553.10 100.8K
11:08 4,555.60 4,555.60 4,555.60 4,555.60 1,223.1K
11:09 4,555.10 4,555.10 4,555.10 4,555.10 380.3K
11:10 4,555.10 4,555.10 4,554.80 4,554.80 93.3K
11:11 4,556.50 4,559.40 4,556.50 4,559.40 90.5K
11:12 4,558.00 4,558.00 4,557.10 4,557.10 106.9K
11:13 4,559.20 4,559.20 4,558.30 4,558.30 159.8K
11:14 4,558.50 4,558.50 4,557.30 4,557.30 36.2K
11:15 4,556.00 4,557.20 4,556.00 4,557.20 428.0K
11:16 4,558.00 4,558.00 4,557.50 4,557.50 93.5K
11:17 4,557.00 4,557.00 4,557.00 4,557.00 82.9K
11:18 4,556.00 4,556.70 4,556.00 4,556.70 85.5K
11:19 4,555.60 4,557.30 4,555.60 4,557.30 48.3K
11:20 4,555.80 4,555.80 4,554.30 4,554.30 56.1K
11:21 4,553.00 4,553.90 4,553.00 4,553.90 43.8K
11:22 4,551.90 4,551.90 4,551.40 4,551.40 17.2K
11:23 4,549.90 4,550.60 4,549.90 4,550.60 34.9K
11:24 4,551.20 4,551.90 4,551.20 4,551.90 164.9K
11:25 4,551.40 4,551.90 4,551.40 4,551.90 25.5K
11:26 4,552.30 4,556.50 4,552.30 4,556.50 102.3K
11:27 4,556.80 4,556.80 4,555.80 4,555.80 69.4K
11:28 4,553.90 4,554.70 4,553.90 4,554.70 30.5K
11:29 4,554.50 4,554.50 4,554.30 4,554.30 85.8K
11:30 4,554.20 4,554.20 4,547.70 4,547.70 186.4K
11:31 4,548.10 4,550.20 4,548.10 4,550.20 125.3K
11:32 4,551.40 4,551.90 4,551.40 4,551.90 39.5K
11:33 4,553.10 4,553.80 4,553.10 4,553.80 39.4K
11:34 4,554.10 4,554.10 4,548.80 4,548.80 44.6K
11:35 4,551.10 4,551.90 4,551.10 4,551.90 41.5K
11:36 4,551.20 4,552.00 4,551.20 4,552.00 154.5K
11:37 4,552.30 4,552.30 4,551.30 4,551.30 51.0K
11:38 4,552.10 4,552.10 4,550.60 4,550.60 28.7K
11:39 4,551.40 4,551.50 4,551.40 4,551.50 29.6K
11:40 4,552.70 4,552.70 4,552.20 4,552.20 52.0K
11:41 4,552.10 4,552.60 4,552.10 4,552.60 30.8K
11:42 4,552.60 4,553.70 4,552.60 4,553.70 150.7K
11:43 4,553.00 4,553.70 4,553.00 4,553.70 151.6K
11:44 4,551.40 4,551.80 4,551.40 4,551.80 32.7K
11:45 4,552.20 4,552.20 4,551.80 4,551.80 94.1K
11:46 4,553.80 4,553.80 4,552.30 4,552.30 52.0K
11:47 4,553.00 4,553.00 4,551.40 4,551.40 28.7K
11:48 4,551.30 4,551.70 4,551.30 4,551.70 223.6K
11:49 4,552.00 4,554.10 4,552.00 4,554.10 32.4K
11:50 4,554.30 4,554.60 4,554.30 4,554.60 119.1K
11:51 4,554.10 4,554.10 4,553.90 4,553.90 240.7K
11:52 4,552.30 4,552.40 4,552.30 4,552.40 48.1K
11:53 4,553.70 4,554.20 4,553.70 4,554.20 65.6K
11:54 4,554.70 4,554.80 4,554.70 4,554.80 21.0K
11:55 4,554.20 4,556.00 4,554.20 4,556.00 97.1K
11:56 4,556.80 4,556.80 4,556.30 4,556.30 273.5K
11:57 4,555.30 4,555.30 4,554.10 4,554.10 135.5K
11:58 4,554.70 4,554.70 4,553.00 4,553.00 79.7K
11:59 4,552.30 4,552.30 4,552.20 4,552.20 46.4K
12:00 4,552.20 4,552.80 4,552.20 4,552.80 0.0K
12:01 4,551.80 4,551.80 4,550.00 4,550.00 21.8K
12:02 4,551.20 4,551.20 4,549.60 4,549.60 26.2K
12:03 4,550.90 4,551.60 4,550.90 4,551.60 23.1K
12:04 4,552.10 4,552.10 4,551.60 4,551.60 12.0K
12:05 4,550.50 4,552.30 4,550.50 4,552.30 31.4K
12:06 4,552.50 4,553.00 4,552.50 4,553.00 20.1K
12:07 4,553.70 4,553.70 4,552.90 4,552.90 19.3K
12:08 4,553.20 4,554.90 4,553.20 4,554.90 28.3K
12:09 4,556.70 4,556.70 4,555.40 4,555.40 47.8K
12:10 4,555.60 4,556.00 4,555.60 4,556.00 31.4K
12:11 4,553.30 4,553.30 4,553.30 4,553.30 28.1K
12:12 4,551.60 4,552.60 4,551.60 4,552.60 27.4K
12:13 4,554.20 4,554.20 4,554.20 4,554.20 57.0K
12:14 4,554.60 4,554.60 4,553.60 4,553.60 12.6K
12:15 4,556.10 4,556.90 4,556.10 4,556.90 195.5K
12:16 4,557.70 4,557.70 4,557.30 4,557.30 65.3K
12:17 4,558.00 4,558.40 4,558.00 4,558.40 211.3K
12:18 4,556.30 4,556.30 4,555.30 4,555.30 77.2K
12:19 4,556.40 4,556.40 4,555.50 4,555.50 48.3K
12:20 4,555.00 4,555.00 4,554.10 4,554.10 73.3K
12:21 4,553.30 4,553.30 4,552.70 4,552.70 155.1K
12:22 4,552.70 4,552.80 4,552.70 4,552.80 131.6K
12:23 4,553.30 4,553.30 4,553.30 4,553.30 192.7K
12:24 4,552.90 4,552.90 4,552.30 4,552.30 96.4K
12:25 4,552.30 4,552.50 4,552.30 4,552.50 46.8K
12:26 4,553.10 4,553.10 4,552.40 4,552.40 83.7K
12:27 4,552.40 4,552.40 4,551.00 4,551.00 38.0K
12:28 4,550.40 4,550.40 4,550.20 4,550.20 40.1K
12:29 4,550.20 4,550.20 4,550.10 4,550.10 117.3K
12:30 4,550.20 4,550.20 4,550.10 4,550.10 57.3K
12:31 4,550.10 4,550.80 4,550.10 4,550.80 36.5K
12:32 4,549.50 4,550.10 4,549.50 4,550.10 161.4K
12:33 4,548.80 4,548.80 4,548.50 4,548.50 62.2K
12:34 4,550.00 4,550.00 4,549.60 4,549.60 29.2K
12:35 4,551.00 4,551.00 4,550.40 4,550.40 43.5K
12:36 4,550.90 4,550.90 4,550.70 4,550.70 405.0K
12:37 4,549.70 4,549.70 4,549.60 4,549.60 36.6K
12:38 4,549.90 4,550.10 4,549.90 4,550.10 30.5K
12:39 4,550.00 4,550.50 4,550.00 4,550.50 25.8K
12:40 4,550.60 4,550.60 4,550.50 4,550.50 29.3K
12:41 4,552.00 4,552.00 4,552.00 4,552.00 111.4K
12:42 4,550.90 4,551.40 4,550.90 4,551.40 66.9K
12:43 4,549.10 4,549.10 4,547.30 4,547.30 29.5K
12:44 4,547.10 4,547.20 4,547.10 4,547.20 18.1K
12:45 4,548.00 4,548.00 4,547.50 4,547.50 43.2K
12:46 4,546.20 4,546.20 4,545.40 4,545.40 155.6K
12:47 4,545.20 4,545.20 4,544.60 4,544.60 144.1K
12:48 4,543.70 4,543.70 4,543.10 4,543.10 14.0K
12:49 4,543.30 4,543.30 4,542.00 4,542.00 27.1K
12:50 4,541.20 4,541.50 4,541.20 4,541.50 100.1K
12:51 4,541.90 4,543.10 4,541.90 4,543.10 20.7K
12:52 4,543.70 4,543.70 4,541.60 4,541.60 44.5K
12:53 4,541.00 4,541.00 4,540.60 4,540.60 16.3K
12:54 4,541.20 4,541.70 4,541.20 4,541.70 41.8K
12:55 4,541.80 4,541.80 4,541.00 4,541.00 61.5K
12:56 4,541.30 4,541.30 4,539.60 4,539.60 129.6K
12:57 4,539.30 4,539.50 4,539.30 4,539.50 247.3K
12:58 4,539.20 4,539.80 4,539.20 4,539.80 28.2K
12:59 4,538.70 4,538.70 4,537.90 4,537.90 89.9K
13:00 4,538.70 4,539.20 4,538.70 4,539.20 17.8K
13:01 4,539.10 4,539.10 4,538.10 4,538.10 25.4K
13:02 4,537.50 4,537.60 4,537.50 4,537.60 35.1K
13:03 4,537.10 4,537.40 4,537.10 4,537.40 83.1K
13:04 4,538.30 4,538.30 4,537.70 4,537.70 61.2K
13:05 4,538.10 4,538.10 4,536.90 4,536.90 26.3K
13:06 4,535.00 4,537.00 4,535.00 4,537.00 39.6K
13:07 4,536.90 4,537.80 4,536.90 4,537.80 33.2K
13:08 4,537.90 4,537.90 4,536.80 4,536.80 88.1K
13:09 4,536.30 4,538.10 4,536.30 4,538.10 16.7K
13:10 4,537.70 4,537.70 4,536.80 4,536.80 57.2K
13:11 4,538.30 4,538.30 4,537.80 4,537.80 37.6K
13:12 4,538.10 4,538.10 4,537.50 4,537.50 21.1K
13:13 4,537.90 4,538.00 4,537.90 4,538.00 34.6K
13:14 4,538.80 4,538.80 4,538.80 4,538.80 20.2K
13:15 4,538.90 4,538.90 4,537.30 4,537.30 22.2K
13:16 4,537.00 4,537.70 4,537.00 4,537.70 36.1K
13:17 4,538.90 4,538.90 4,538.70 4,538.70 127.2K
13:18 4,537.30 4,537.50 4,537.30 4,537.50 28.8K
13:19 4,537.10 4,538.10 4,537.10 4,538.10 63.7K
13:20 4,538.00 4,540.10 4,538.00 4,540.10 54.9K
13:21 4,539.10 4,539.30 4,539.10 4,539.30 39.8K
13:22 4,538.20 4,538.20 4,537.60 4,537.60 24.5K
13:23 4,538.10 4,538.10 4,537.40 4,537.40 214.8K
13:24 4,536.60 4,537.70 4,536.60 4,537.70 21.2K
13:25 4,538.00 4,539.20 4,538.00 4,539.20 26.5K
13:26 4,538.80 4,540.40 4,538.80 4,540.40 94.7K
13:27 4,539.70 4,540.80 4,539.70 4,540.80 20.5K
13:28 4,540.00 4,540.70 4,540.00 4,540.70 33.3K
13:29 4,540.30 4,541.20 4,540.30 4,541.20 19.8K
13:30 4,540.20 4,540.20 4,538.90 4,538.90 24.2K
13:31 4,538.80 4,539.70 4,538.80 4,539.70 197.8K
13:32 4,539.70 4,539.70 4,539.60 4,539.60 53.0K
13:33 4,539.00 4,539.20 4,539.00 4,539.20 48.3K
13:34 4,539.10 4,539.20 4,539.10 4,539.20 26.6K
13:35 4,540.90 4,540.90 4,539.90 4,539.90 51.9K
13:36 4,540.00 4,541.30 4,540.00 4,541.30 42.2K
13:37 4,540.30 4,540.30 4,540.00 4,540.00 33.7K
13:38 4,540.10 4,541.30 4,540.10 4,541.30 2,139.8K
13:39 4,541.70 4,541.70 4,541.40 4,541.40 129.9K
13:40 4,541.50 4,541.50 4,541.30 4,541.30 29.3K
13:41 4,541.70 4,541.70 4,541.40 4,541.40 96.5K
13:42 4,541.60 4,543.40 4,541.60 4,543.40 35.0K
13:43 4,543.40 4,543.40 4,541.80 4,541.80 45.4K
13:44 4,540.30 4,540.30 4,539.90 4,539.90 116.8K
13:45 4,540.40 4,540.40 4,540.30 4,540.30 100.6K
13:46 4,539.10 4,539.20 4,539.10 4,539.20 51.2K
13:47 4,538.70 4,540.60 4,538.70 4,540.60 55.4K
13:48 4,540.40 4,540.40 4,540.00 4,540.00 108.2K
13:49 4,540.80 4,540.80 4,540.60 4,540.60 19.2K
13:50 4,541.20 4,541.20 4,540.30 4,540.30 171.5K
13:51 4,538.50 4,538.80 4,538.50 4,538.80 126.5K
13:52 4,538.90 4,538.90 4,538.70 4,538.70 17.1K
13:53 4,538.00 4,538.30 4,538.00 4,538.30 16.8K
13:54 4,538.60 4,538.60 4,537.20 4,537.20 124.2K
13:55 4,536.40 4,537.90 4,536.40 4,537.90 21.1K
13:56 4,538.50 4,538.50 4,538.40 4,538.40 55.4K
13:57 4,538.10 4,538.10 4,537.40 4,537.40 43.1K
13:58 4,537.30 4,537.30 4,537.00 4,537.00 26.3K
13:59 4,538.00 4,538.30 4,538.00 4,538.30 22.9K
14:00 4,539.10 4,539.10 4,536.90 4,536.90 382.5K
14:01 4,538.30 4,538.30 4,538.20 4,538.20 35.5K
14:02 4,537.90 4,538.20 4,537.90 4,538.20 31.1K
14:03 4,538.40 4,538.90 4,538.40 4,538.90 21.8K
14:04 4,538.80 4,538.80 4,538.80 4,538.80 50.5K
14:05 4,540.50 4,540.50 4,539.50 4,539.50 19.4K
14:06 4,538.00 4,538.00 4,537.60 4,537.60 214.3K
14:07 4,537.50 4,537.50 4,536.50 4,536.50 422.2K
14:08 4,536.40 4,536.40 4,536.00 4,536.00 48.0K
14:09 4,535.90 4,536.50 4,535.90 4,536.50 94.6K
14:10 4,536.60 4,537.60 4,536.60 4,537.60 68.1K
14:11 4,537.60 4,537.60 4,537.30 4,537.30 55.4K
14:12 4,538.30 4,538.40 4,538.30 4,538.40 44.1K
14:13 4,538.00 4,538.00 4,537.30 4,537.30 30.3K
14:14 4,538.70 4,538.70 4,538.70 4,538.70 23.9K
14:15 4,539.50 4,539.50 4,538.90 4,538.90 109.0K
14:16 4,538.60 4,539.20 4,538.60 4,539.20 33.4K
14:17 4,539.30 4,539.80 4,539.30 4,539.80 34.8K
14:18 4,539.50 4,539.50 4,539.30 4,539.30 43.0K
14:19 4,539.10 4,539.50 4,539.10 4,539.50 24.7K
14:20 4,539.90 4,539.90 4,538.90 4,538.90 34.1K
14:21 4,538.60 4,538.60 4,538.00 4,538.00 46.6K
14:22 4,537.50 4,537.50 4,536.40 4,536.40 36.8K
14:23 4,536.20 4,536.70 4,536.20 4,536.70 18.9K
14:24 4,536.00 4,536.50 4,536.00 4,536.50 35.4K
14:25 4,536.80 4,537.00 4,536.80 4,537.00 25.0K
14:26 4,537.20 4,537.20 4,536.80 4,536.80 38.6K
14:27 4,536.40 4,537.00 4,536.40 4,537.00 42.0K
14:28 4,536.00 4,536.00 4,536.00 4,536.00 84.2K
14:29 4,536.40 4,537.90 4,536.40 4,537.90 25.3K
14:30 4,538.40 4,538.80 4,538.40 4,538.80 35.8K
14:31 4,539.20 4,539.20 4,538.60 4,538.60 134.5K
14:32 4,538.00 4,538.80 4,538.00 4,538.80 233.1K
14:33 4,539.70 4,540.50 4,539.70 4,540.50 64.7K
14:34 4,540.70 4,540.70 4,540.20 4,540.20 43.6K
14:35 4,540.20 4,540.50 4,540.20 4,540.50 18.9K
14:36 4,541.00 4,541.00 4,540.90 4,540.90 83.9K
14:37 4,540.50 4,540.50 4,539.30 4,539.30 49.2K
14:38 4,539.30 4,539.30 4,538.00 4,538.00 69.3K
14:39 4,538.20 4,538.20 4,537.90 4,537.90 46.3K
14:40 4,536.70 4,537.40 4,536.70 4,537.40 25.9K
14:41 4,537.20 4,537.70 4,537.20 4,537.70 24.4K
14:42 4,537.70 4,537.70 4,537.40 4,537.40 36.7K
14:43 4,537.40 4,538.50 4,537.40 4,538.50 26.6K
14:44 4,537.90 4,537.90 4,537.30 4,537.30 47.5K
14:45 4,538.10 4,538.20 4,538.10 4,538.20 39.0K
14:46 4,537.40 4,538.40 4,537.40 4,538.40 503.3K
14:47 4,538.50 4,538.50 4,537.70 4,537.70 74.9K
14:48 4,536.80 4,537.50 4,536.80 4,537.50 129.3K
14:49 4,537.30 4,537.60 4,537.30 4,537.60 41.0K
14:50 4,538.00 4,538.10 4,538.00 4,538.10 42.9K
14:51 4,537.10 4,537.10 4,532.90 4,532.90 62.0K
14:52 4,532.60 4,533.30 4,532.60 4,533.30 97.1K
14:53 4,533.60 4,533.60 4,531.20 4,531.20 120.3K
14:54 4,531.50 4,533.00 4,531.50 4,533.00 62.0K
14:55 4,532.00 4,532.00 4,531.80 4,531.80 129.3K
14:56 4,530.60 4,530.60 4,530.30 4,530.30 53.6K
14:57 4,529.60 4,529.60 4,528.90 4,528.90 27.6K
14:58 4,528.60 4,528.60 4,528.40 4,528.40 43.7K
14:59 4,528.60 4,528.60 4,527.20 4,527.20 34.6K
15:00 4,525.80 4,525.90 4,525.80 4,525.90 23.4K
15:01 4,529.40 4,530.10 4,529.40 4,530.10 179.2K
15:02 4,530.20 4,531.80 4,530.20 4,531.80 57.6K
15:03 4,531.40 4,533.00 4,531.40 4,533.00 114.5K
15:04 4,532.20 4,532.50 4,532.20 4,532.50 81.8K
15:05 4,533.80 4,533.80 4,531.00 4,531.00 44.6K
15:06 4,530.60 4,530.60 4,529.60 4,529.60 62.7K
15:07 4,530.60 4,532.20 4,530.60 4,532.20 64.6K
15:08 4,532.40 4,533.50 4,532.40 4,533.50 41.1K
15:09 4,533.70 4,533.90 4,533.70 4,533.90 65.7K
15:10 4,534.40 4,534.40 4,534.40 4,534.40 71.4K
15:11 4,531.80 4,531.80 4,531.20 4,531.20 70.1K
15:12 4,531.10 4,531.10 4,529.50 4,529.50 81.7K
15:13 4,528.80 4,529.60 4,528.80 4,529.60 330.3K
15:14 4,529.50 4,529.50 4,529.40 4,529.40 88.5K
15:15 4,531.20 4,532.00 4,531.20 4,532.00 60.6K
15:16 4,530.50 4,530.50 4,530.40 4,530.40 385.7K
15:17 4,530.80 4,531.50 4,530.80 4,531.50 54.5K
15:18 4,530.50 4,530.50 4,529.70 4,529.70 26.9K
15:19 4,531.30 4,531.70 4,531.30 4,531.70 91.7K
15:20 4,531.30 4,532.00 4,531.30 4,532.00 67.1K
15:21 4,531.60 4,532.00 4,531.60 4,532.00 68.2K
15:22 4,532.10 4,533.90 4,532.10 4,533.90 53.1K
15:23 4,532.10 4,533.00 4,532.10 4,533.00 63.1K
15:24 4,533.10 4,533.60 4,533.10 4,533.60 134.0K
15:25 4,533.00 4,535.80 4,533.00 4,535.80 49.0K
15:26 4,536.80 4,536.80 4,535.50 4,535.50 239.6K
15:27 4,535.40 4,535.50 4,535.40 4,535.50 89.2K
15:28 4,535.50 4,535.60 4,535.50 4,535.60 42.1K
15:29 4,536.10 4,536.10 4,534.80 4,534.80 33.2K
15:30 4,534.10 4,535.90 4,534.10 4,535.90 69.6K
15:31 4,536.60 4,537.40 4,536.60 4,537.40 36.7K
15:32 4,536.80 4,536.80 4,536.40 4,536.40 69.3K
15:33 4,536.90 4,538.10 4,536.90 4,538.10 35.1K
15:34 4,536.50 4,538.10 4,536.50 4,538.10 87.1K
15:35 4,539.70 4,539.70 4,536.90 4,536.90 61.3K
15:36 4,535.60 4,535.60 4,535.20 4,535.20 59.2K
15:37 4,534.80 4,534.80 4,533.90 4,533.90 190.2K
15:38 4,534.10 4,534.60 4,534.10 4,534.60 27.0K
15:39 4,534.70 4,535.40 4,534.70 4,535.40 108.1K
15:40 4,534.40 4,534.80 4,534.40 4,534.80 135.0K
15:41 4,535.40 4,536.20 4,535.40 4,536.20 50.6K
15:42 4,537.10 4,538.40 4,537.10 4,538.40 138.5K
15:43 4,537.40 4,537.40 4,537.10 4,537.10 133.2K
15:44 4,537.70 4,538.50 4,537.70 4,538.50 191.8K
15:45 4,537.10 4,537.90 4,537.10 4,537.90 94.0K
15:46 4,538.20 4,539.00 4,538.20 4,539.00 83.9K
15:47 4,539.90 4,539.90 4,538.80 4,538.80 107.1K
15:48 4,539.10 4,539.50 4,539.10 4,539.50 75.0K
15:49 4,539.50 4,539.90 4,539.50 4,539.90 111.4K
15:50 4,540.70 4,540.70 4,539.90 4,539.90 92.8K
15:51 4,541.50 4,541.50 4,540.40 4,540.40 70.2K
15:52 4,539.70 4,540.30 4,539.70 4,540.30 54.7K
15:53 4,539.70 4,540.60 4,539.70 4,540.60 94.8K
15:54 4,540.90 4,542.00 4,540.90 4,542.00 77.4K
15:55 4,544.70 4,544.70 4,539.30 4,539.30 468.5K
15:56 4,541.40 4,541.40 4,539.10 4,539.10 178.4K
15:57 4,541.50 4,541.50 4,541.00 4,541.00 77.1K
15:58 4,540.80 4,540.80 4,539.90 4,539.90 189.8K
15:59 4,540.00 4,540.40 4,540.00 4,540.40 219.1K
16:00 4,540.90 4,541.00 4,540.90 4,541.00 106.0K
16:01 4,541.00 4,541.00 4,541.00 4,541.00 0.0K
16:02 4,541.00 4,541.00 4,541.00 4,541.00 0.0K
16:03 4,541.00 4,541.00 4,541.00 4,541.00 0.0K
16:04 4,541.00 4,543.50 4,541.00 4,543.50 8,887.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available