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 4,517.80 4,528.70 4,517.80 4,528.70 4,193.3K
10:00 4,524.20 4,529.30 4,524.20 4,529.30 113.4K
10:01 4,533.40 4,542.60 4,533.40 4,542.60 123.2K
10:02 4,539.70 4,539.70 4,537.40 4,537.40 25.0K
10:03 4,538.50 4,541.00 4,538.50 4,541.00 38.8K
10:04 4,540.50 4,540.70 4,540.50 4,540.70 25.1K
10:05 4,537.60 4,537.60 4,533.80 4,533.80 62.8K
10:06 4,531.20 4,533.00 4,531.20 4,533.00 51.1K
10:07 4,532.30 4,536.40 4,532.30 4,536.40 58.0K
10:08 4,538.90 4,539.40 4,538.90 4,539.40 30.3K
10:09 4,539.20 4,541.50 4,539.20 4,541.50 36.6K
10:10 4,540.90 4,540.90 4,537.10 4,537.10 33.7K
10:11 4,537.30 4,537.30 4,535.40 4,535.40 26.2K
10:12 4,535.40 4,535.60 4,535.40 4,535.60 39.7K
10:13 4,537.10 4,537.10 4,535.40 4,535.40 26.5K
10:14 4,535.20 4,537.00 4,535.20 4,537.00 31.6K
10:15 4,536.10 4,537.90 4,536.10 4,537.90 60.0K
10:16 4,542.80 4,542.80 4,541.40 4,541.40 45.0K
10:17 4,543.30 4,543.30 4,542.50 4,542.50 17.4K
10:18 4,543.10 4,543.10 4,539.80 4,539.80 24.2K
10:19 4,539.10 4,539.10 4,538.50 4,538.50 34.4K
10:20 4,537.90 4,538.10 4,537.90 4,538.10 29.4K
10:21 4,539.70 4,541.70 4,539.70 4,541.70 37.6K
10:22 4,537.30 4,539.70 4,537.30 4,539.70 146.7K
10:23 4,538.70 4,538.70 4,538.10 4,538.10 17.6K
10:24 4,539.80 4,539.80 4,539.70 4,539.70 157.0K
10:25 4,540.60 4,540.60 4,539.50 4,539.50 86.1K
10:26 4,537.40 4,537.40 4,535.90 4,535.90 15.4K
10:27 4,535.30 4,535.30 4,534.30 4,534.30 30.2K
10:28 4,534.30 4,537.30 4,534.30 4,537.30 87.7K
10:29 4,537.20 4,537.20 4,536.10 4,536.10 24.6K
10:30 4,537.30 4,537.60 4,537.30 4,537.60 31.9K
10:31 4,537.60 4,537.60 4,535.00 4,535.00 33.7K
10:32 4,536.40 4,536.40 4,535.40 4,535.40 63.1K
10:33 4,535.70 4,537.00 4,535.70 4,537.00 13.2K
10:34 4,537.60 4,537.60 4,535.50 4,535.50 21.8K
10:35 4,534.40 4,536.60 4,534.40 4,536.60 28.7K
10:36 4,535.40 4,536.90 4,535.40 4,536.90 34.4K
10:37 4,537.70 4,537.70 4,537.10 4,537.10 36.1K
10:38 4,537.70 4,537.70 4,536.90 4,536.90 49.6K
10:39 4,536.20 4,536.20 4,535.50 4,535.50 16.6K
10:40 4,535.30 4,535.30 4,532.70 4,532.70 58.9K
10:41 4,533.60 4,534.40 4,533.60 4,534.40 28.1K
10:42 4,535.50 4,536.10 4,535.50 4,536.10 16.0K
10:43 4,536.50 4,538.80 4,536.50 4,538.80 39.1K
10:44 4,537.80 4,539.30 4,537.80 4,539.30 65.4K
10:45 4,538.90 4,540.50 4,538.90 4,540.50 22.2K
10:46 4,540.50 4,540.60 4,540.50 4,540.60 10.6K
10:47 4,542.70 4,542.70 4,541.60 4,541.60 21.9K
10:48 4,539.40 4,540.80 4,539.40 4,540.80 57.5K
10:49 4,540.00 4,540.70 4,540.00 4,540.70 13.0K
10:50 4,541.70 4,541.70 4,540.80 4,540.80 16.2K
10:51 4,541.20 4,541.20 4,540.50 4,540.50 516.4K
10:52 4,541.10 4,541.10 4,541.10 4,541.10 66.8K
10:53 4,540.30 4,540.30 4,538.70 4,538.70 16.4K
10:54 4,538.90 4,540.00 4,538.90 4,540.00 31.7K
10:55 4,541.70 4,541.70 4,539.10 4,539.10 43.8K
10:56 4,537.60 4,537.60 4,536.90 4,536.90 34.3K
10:57 4,537.90 4,538.40 4,537.90 4,538.40 26.0K
10:58 4,538.20 4,539.70 4,538.20 4,539.70 14.5K
10:59 4,539.50 4,539.50 4,536.80 4,536.80 38.1K
11:00 4,535.40 4,535.40 4,533.50 4,533.50 109.7K
11:01 4,536.10 4,536.10 4,535.90 4,535.90 22.8K
11:02 4,535.10 4,535.10 4,534.20 4,534.20 27.7K
11:03 4,532.50 4,532.50 4,532.30 4,532.30 27.0K
11:04 4,534.70 4,537.90 4,534.70 4,537.90 33.7K
11:05 4,536.40 4,536.40 4,535.00 4,535.00 16.3K
11:06 4,534.60 4,536.50 4,534.60 4,536.50 23.9K
11:07 4,534.90 4,534.90 4,533.60 4,533.60 33.1K
11:08 4,533.70 4,534.80 4,533.70 4,534.80 29.2K
11:09 4,534.80 4,534.80 4,532.20 4,532.20 19.4K
11:10 4,531.00 4,531.00 4,530.40 4,530.40 76.5K
11:11 4,532.10 4,533.00 4,532.10 4,533.00 13.6K
11:12 4,534.50 4,535.30 4,534.50 4,535.30 40.1K
11:13 4,539.00 4,539.00 4,538.20 4,538.20 20.5K
11:14 4,538.20 4,538.20 4,538.20 4,538.20 29.1K
11:15 4,541.10 4,542.90 4,541.10 4,542.90 20.9K
11:16 4,543.30 4,543.40 4,543.30 4,543.40 23.6K
11:17 4,546.10 4,547.50 4,546.10 4,547.50 50.2K
11:18 4,547.50 4,548.40 4,547.50 4,548.40 25.9K
11:19 4,547.00 4,549.30 4,547.00 4,549.30 23.8K
11:20 4,548.50 4,548.50 4,547.50 4,547.50 16.6K
11:21 4,547.70 4,547.70 4,546.20 4,546.20 22.1K
11:22 4,545.40 4,545.60 4,545.40 4,545.60 36.2K
11:23 4,544.80 4,544.80 4,544.30 4,544.30 26.6K
11:24 4,544.00 4,544.00 4,542.80 4,542.80 66.0K
11:25 4,543.60 4,544.10 4,543.60 4,544.10 46.0K
11:26 4,544.00 4,544.00 4,543.80 4,543.80 24.7K
11:27 4,545.30 4,545.30 4,545.00 4,545.00 35.9K
11:28 4,546.20 4,546.20 4,545.80 4,545.80 29.9K
11:29 4,543.70 4,545.10 4,543.70 4,545.10 47.6K
11:30 4,545.90 4,548.10 4,545.90 4,548.10 19.2K
11:31 4,548.60 4,548.90 4,548.60 4,548.90 27.2K
11:32 4,547.60 4,547.60 4,546.80 4,546.80 68.4K
11:33 4,545.80 4,545.80 4,545.40 4,545.40 54.6K
11:34 4,546.10 4,546.10 4,545.60 4,545.60 25.3K
11:35 4,545.50 4,546.90 4,545.50 4,546.90 34.4K
11:36 4,549.00 4,549.70 4,549.00 4,549.70 17.3K
11:37 4,549.70 4,549.70 4,549.70 4,549.70 60.5K
11:38 4,549.00 4,549.00 4,547.60 4,547.60 15.2K
11:39 4,547.70 4,548.80 4,547.70 4,548.80 33.0K
11:40 4,547.80 4,547.80 4,547.70 4,547.70 11.2K
11:41 4,547.40 4,547.40 4,546.30 4,546.30 35.3K
11:42 4,545.70 4,548.80 4,545.70 4,548.80 44.9K
11:43 4,549.60 4,551.00 4,549.60 4,551.00 18.8K
11:44 4,552.30 4,552.30 4,552.20 4,552.20 11.6K
11:45 4,551.00 4,551.00 4,548.90 4,548.90 20.7K
11:46 4,547.70 4,549.30 4,547.70 4,549.30 30.4K
11:47 4,547.60 4,548.20 4,547.60 4,548.20 109.9K
11:48 4,548.70 4,550.30 4,548.70 4,550.30 16.5K
11:49 4,552.50 4,553.80 4,552.50 4,553.80 27.3K
11:50 4,553.40 4,555.40 4,553.40 4,555.40 60.5K
11:51 4,554.60 4,555.10 4,554.60 4,555.10 11.8K
11:52 4,555.20 4,559.30 4,555.20 4,559.30 26.3K
11:53 4,559.60 4,559.60 4,558.60 4,558.60 75.5K
11:54 4,558.80 4,559.20 4,558.80 4,559.20 16.3K
11:55 4,558.90 4,558.90 4,557.80 4,557.80 15.1K
11:56 4,559.00 4,559.20 4,559.00 4,559.20 29.4K
11:57 4,559.50 4,559.60 4,559.50 4,559.60 26.6K
11:58 4,559.50 4,559.50 4,557.10 4,557.10 31.0K
11:59 4,557.50 4,559.10 4,557.50 4,559.10 20.5K
12:00 4,558.20 4,558.30 4,558.20 4,558.30 12.8K
12:01 4,559.30 4,559.60 4,559.30 4,559.60 8.3K
12:02 4,560.10 4,563.40 4,560.10 4,563.40 5.0K
12:03 4,564.40 4,565.40 4,564.40 4,565.40 35.7K
12:04 4,567.40 4,567.40 4,565.00 4,565.00 21.2K
12:05 4,562.00 4,565.40 4,562.00 4,565.40 47.9K
12:06 4,564.40 4,564.90 4,564.40 4,564.90 52.3K
12:07 4,563.00 4,563.40 4,563.00 4,563.40 32.4K
12:08 4,564.10 4,564.70 4,564.10 4,564.70 24.5K
12:09 4,564.70 4,565.30 4,564.70 4,565.30 21.2K
12:10 4,567.70 4,567.70 4,566.60 4,566.60 65.4K
12:11 4,566.90 4,567.20 4,566.90 4,567.20 14.7K
12:12 4,566.50 4,566.50 4,565.90 4,565.90 8.3K
12:13 4,565.10 4,565.10 4,564.60 4,564.60 26.9K
12:14 4,565.00 4,565.70 4,565.00 4,565.70 24.4K
12:15 4,566.00 4,566.40 4,566.00 4,566.40 66.2K
12:16 4,567.20 4,567.30 4,567.20 4,567.30 21.3K
12:17 4,567.60 4,569.40 4,567.60 4,569.40 33.4K
12:18 4,568.30 4,568.30 4,567.40 4,567.40 45.7K
12:19 4,567.90 4,568.80 4,567.90 4,568.80 44.5K
12:20 4,566.80 4,566.80 4,566.60 4,566.60 40.7K
12:21 4,565.80 4,565.80 4,564.70 4,564.70 28.9K
12:22 4,565.20 4,565.20 4,564.60 4,564.60 31.1K
12:23 4,564.40 4,564.40 4,564.10 4,564.10 7.4K
12:24 4,564.00 4,564.00 4,563.00 4,563.00 29.5K
12:25 4,564.00 4,564.00 4,563.90 4,563.90 17.3K
12:26 4,563.10 4,563.30 4,563.10 4,563.30 9.0K
12:27 4,562.70 4,562.70 4,562.40 4,562.40 15.8K
12:28 4,562.20 4,562.20 4,561.60 4,561.60 15.4K
12:29 4,560.30 4,560.30 4,559.80 4,559.80 33.6K
12:30 4,559.30 4,563.40 4,559.30 4,563.40 20.9K
12:31 4,563.80 4,563.80 4,563.30 4,563.30 11.6K
12:32 4,563.60 4,563.60 4,562.90 4,562.90 20.2K
12:33 4,562.90 4,562.90 4,562.00 4,562.00 32.3K
12:34 4,561.40 4,562.30 4,561.40 4,562.30 44.8K
12:35 4,561.80 4,561.90 4,561.80 4,561.90 55.9K
12:36 4,561.50 4,561.80 4,561.50 4,561.80 24.8K
12:37 4,561.50 4,561.50 4,561.40 4,561.40 13.2K
12:38 4,561.60 4,561.60 4,561.60 4,561.60 6.6K
12:39 4,563.20 4,563.20 4,563.20 4,563.20 17.8K
12:40 4,562.30 4,562.30 4,561.50 4,561.50 18.2K
12:41 4,561.20 4,561.90 4,561.20 4,561.90 115.0K
12:42 4,561.40 4,562.50 4,561.40 4,562.50 47.2K
12:43 4,563.20 4,563.20 4,563.00 4,563.00 43.9K
12:44 4,562.80 4,562.80 4,561.80 4,561.80 12.3K
12:45 4,561.50 4,561.50 4,561.50 4,561.50 5.8K
12:46 4,561.70 4,563.30 4,561.70 4,563.30 10.7K
12:47 4,563.50 4,563.70 4,563.50 4,563.70 9.2K
12:48 4,563.10 4,563.10 4,561.10 4,561.10 9.4K
12:49 4,561.10 4,561.10 4,561.00 4,561.00 19.6K
12:50 4,560.60 4,561.00 4,560.60 4,561.00 31.5K
12:51 4,560.70 4,560.70 4,560.70 4,560.70 58.6K
12:52 4,563.80 4,564.10 4,563.80 4,564.10 10.0K
12:53 4,563.90 4,563.90 4,563.50 4,563.50 87.3K
12:54 4,563.30 4,563.30 4,563.10 4,563.10 20.8K
12:55 4,562.60 4,562.60 4,562.20 4,562.20 26.4K
12:56 4,561.10 4,561.10 4,561.00 4,561.00 9.4K
12:57 4,561.30 4,561.30 4,560.90 4,560.90 16.4K
12:58 4,561.10 4,561.30 4,561.10 4,561.30 19.8K
12:59 4,561.00 4,561.00 4,560.10 4,560.10 23.7K
13:00 4,560.70 4,561.50 4,560.70 4,561.50 16.5K
13:01 4,562.30 4,562.70 4,562.30 4,562.70 97.4K
13:02 4,563.70 4,563.70 4,563.40 4,563.40 71.5K
13:03 4,562.80 4,562.80 4,562.00 4,562.00 11.0K
13:04 4,562.20 4,562.20 4,561.40 4,561.40 22.7K
13:05 4,561.50 4,561.50 4,561.40 4,561.40 149.4K
13:06 4,561.90 4,561.90 4,561.50 4,561.50 26.3K
13:07 4,561.60 4,561.90 4,561.60 4,561.90 4.0K
13:08 4,561.00 4,561.30 4,561.00 4,561.30 29.6K
13:09 4,561.30 4,562.10 4,561.30 4,562.10 50.3K
13:10 4,562.20 4,562.40 4,562.20 4,562.40 34.3K
13:11 4,563.00 4,563.00 4,562.90 4,562.90 6.8K
13:12 4,562.20 4,562.40 4,562.20 4,562.40 6.6K
13:13 4,562.40 4,562.40 4,562.30 4,562.30 20.9K
13:14 4,562.80 4,563.00 4,562.80 4,563.00 24.5K
13:15 4,562.90 4,563.40 4,562.90 4,563.40 48.7K
13:16 4,563.40 4,564.00 4,563.40 4,564.00 37.1K
13:17 4,564.90 4,564.90 4,564.90 4,564.90 11.3K
13:18 4,565.00 4,565.00 4,564.80 4,564.80 53.6K
13:19 4,564.60 4,564.60 4,564.30 4,564.30 26.2K
13:20 4,562.80 4,562.80 4,562.40 4,562.40 140.5K
13:21 4,562.20 4,562.20 4,562.20 4,562.20 17.0K
13:22 4,562.40 4,562.50 4,562.40 4,562.50 13.4K
13:23 4,562.30 4,562.30 4,562.20 4,562.20 11.5K
13:24 4,562.60 4,565.40 4,562.60 4,565.40 12.5K
13:25 4,564.90 4,564.90 4,564.70 4,564.70 9.7K
13:26 4,566.60 4,566.60 4,564.30 4,564.30 91.3K
13:27 4,563.00 4,563.10 4,563.00 4,563.10 25.6K
13:28 4,563.40 4,563.70 4,563.40 4,563.70 6.9K
13:29 4,564.50 4,566.50 4,564.50 4,566.50 35.5K
13:30 4,566.20 4,566.30 4,566.20 4,566.30 16.0K
13:31 4,567.90 4,567.90 4,566.90 4,566.90 18.4K
13:32 4,566.60 4,567.70 4,566.60 4,567.70 10.5K
13:33 4,566.70 4,566.80 4,566.70 4,566.80 236.6K
13:34 4,566.80 4,566.80 4,565.80 4,565.80 13.9K
13:35 4,565.20 4,565.20 4,564.90 4,564.90 6.7K
13:36 4,565.90 4,565.90 4,564.20 4,564.20 17.1K
13:37 4,563.20 4,563.20 4,562.90 4,562.90 57.0K
13:38 4,561.70 4,561.70 4,561.30 4,561.30 37.6K
13:39 4,561.10 4,562.10 4,561.10 4,562.10 11.4K
13:40 4,561.70 4,562.10 4,561.70 4,562.10 18.5K
13:41 4,562.80 4,563.00 4,562.80 4,563.00 17.7K
13:42 4,563.20 4,563.20 4,562.80 4,562.80 16.7K
13:43 4,562.30 4,562.30 4,561.20 4,561.20 17.8K
13:44 4,562.60 4,562.90 4,562.60 4,562.90 22.3K
13:45 4,563.30 4,564.50 4,563.30 4,564.50 21.9K
13:46 4,565.00 4,565.00 4,564.70 4,564.70 23.8K
13:47 4,564.50 4,564.50 4,564.40 4,564.40 19.5K
13:48 4,564.00 4,564.00 4,563.00 4,563.00 17.4K
13:49 4,561.60 4,561.70 4,561.60 4,561.70 61.7K
13:50 4,562.60 4,564.20 4,562.60 4,564.20 17.4K
13:51 4,564.10 4,564.10 4,563.70 4,563.70 23.4K
13:52 4,563.90 4,564.00 4,563.90 4,564.00 18.4K
13:53 4,564.90 4,565.00 4,564.90 4,565.00 14.8K
13:54 4,563.80 4,563.80 4,563.00 4,563.00 58.9K
13:55 4,562.70 4,562.70 4,561.90 4,561.90 11.2K
13:56 4,561.20 4,561.20 4,561.00 4,561.00 74.4K
13:57 4,561.30 4,561.50 4,561.30 4,561.50 9.3K
13:58 4,561.70 4,561.70 4,560.60 4,560.60 25.2K
13:59 4,560.40 4,560.80 4,560.40 4,560.80 21.8K
14:00 4,562.50 4,562.80 4,562.50 4,562.80 46.4K
14:01 4,563.60 4,563.60 4,563.10 4,563.10 25.4K
14:02 4,561.20 4,561.20 4,560.40 4,560.40 10.4K
14:03 4,560.00 4,560.00 4,559.40 4,559.40 9.1K
14:04 4,559.20 4,559.20 4,559.20 4,559.20 36.0K
14:05 4,559.10 4,559.40 4,559.10 4,559.40 20.9K
14:06 4,560.30 4,560.30 4,560.20 4,560.20 22.6K
14:07 4,558.60 4,559.20 4,558.60 4,559.20 18.2K
14:08 4,559.20 4,559.20 4,558.20 4,558.20 97.1K
14:09 4,557.70 4,557.70 4,557.10 4,557.10 16.2K
14:10 4,556.10 4,556.10 4,554.60 4,554.60 14.9K
14:11 4,554.30 4,555.90 4,554.30 4,555.90 28.6K
14:12 4,557.10 4,558.60 4,557.10 4,558.60 11.7K
14:13 4,558.80 4,559.20 4,558.80 4,559.20 70.9K
14:14 4,558.30 4,558.30 4,558.10 4,558.10 16.3K
14:15 4,556.20 4,556.20 4,555.90 4,555.90 11.6K
14:16 4,556.00 4,557.20 4,556.00 4,557.20 21.2K
14:17 4,556.90 4,558.00 4,556.90 4,558.00 18.0K
14:18 4,557.30 4,557.30 4,557.10 4,557.10 11.0K
14:19 4,556.30 4,556.30 4,555.60 4,555.60 19.4K
14:20 4,554.90 4,554.90 4,554.20 4,554.20 13.6K
14:21 4,554.00 4,554.00 4,553.80 4,553.80 19.2K
14:22 4,553.80 4,553.80 4,553.20 4,553.20 26.2K
14:23 4,553.40 4,553.40 4,553.40 4,553.40 9.9K
14:24 4,552.70 4,552.90 4,552.70 4,552.90 14.4K
14:25 4,552.00 4,552.60 4,552.00 4,552.60 13.0K
14:26 4,553.10 4,553.20 4,553.10 4,553.20 17.1K
14:27 4,554.40 4,554.40 4,554.30 4,554.30 12.2K
14:28 4,554.00 4,554.00 4,553.90 4,553.90 10.7K
14:29 4,554.90 4,555.30 4,554.90 4,555.30 13.9K
14:30 4,556.30 4,556.30 4,555.50 4,555.50 17.2K
14:31 4,555.70 4,555.70 4,555.50 4,555.50 32.7K
14:32 4,556.90 4,556.90 4,554.80 4,554.80 44.9K
14:33 4,554.20 4,554.50 4,554.20 4,554.50 27.2K
14:34 4,554.40 4,555.60 4,554.40 4,555.60 16.3K
14:35 4,555.50 4,555.50 4,555.40 4,555.40 2,212.2K
14:36 4,555.40 4,555.40 4,555.20 4,555.20 483.8K
14:37 4,555.60 4,557.00 4,555.60 4,557.00 30.9K
14:38 4,556.50 4,557.20 4,556.50 4,557.20 12.9K
14:39 4,557.30 4,557.50 4,557.30 4,557.50 11.8K
14:40 4,557.70 4,558.10 4,557.70 4,558.10 13.2K
14:41 4,558.00 4,558.00 4,557.80 4,557.80 26.6K
14:42 4,556.90 4,556.90 4,556.20 4,556.20 21.5K
14:43 4,556.00 4,556.00 4,555.80 4,555.80 23.2K
14:44 4,555.80 4,556.90 4,555.80 4,556.90 21.2K
14:45 4,556.60 4,556.60 4,556.30 4,556.30 22.7K
14:46 4,556.90 4,557.30 4,556.90 4,557.30 14.4K
14:47 4,557.80 4,557.80 4,557.60 4,557.60 58.7K
14:48 4,558.30 4,558.50 4,558.30 4,558.50 22.0K
14:49 4,558.60 4,560.10 4,558.60 4,560.10 45.7K
14:50 4,560.60 4,560.80 4,560.60 4,560.80 15.9K
14:51 4,561.00 4,561.00 4,560.80 4,560.80 34.2K
14:52 4,561.00 4,561.90 4,561.00 4,561.90 19.4K
14:53 4,561.40 4,561.70 4,561.40 4,561.70 22.3K
14:54 4,562.20 4,562.20 4,560.70 4,560.70 28.7K
14:55 4,560.00 4,560.00 4,559.60 4,559.60 31.8K
14:56 4,559.00 4,559.90 4,559.00 4,559.90 39.3K
14:57 4,560.80 4,560.80 4,560.70 4,560.70 13.8K
14:58 4,560.10 4,560.10 4,558.90 4,558.90 27.3K
14:59 4,558.90 4,558.90 4,558.70 4,558.70 24.9K
15:00 4,558.80 4,559.90 4,558.80 4,559.90 56.8K
15:01 4,561.30 4,562.00 4,561.30 4,562.00 33.4K
15:02 4,562.20 4,562.20 4,561.80 4,561.80 21.1K
15:03 4,561.60 4,561.60 4,561.00 4,561.00 31.0K
15:04 4,560.60 4,560.60 4,559.60 4,559.60 18.6K
15:05 4,559.10 4,559.10 4,557.90 4,557.90 31.0K
15:06 4,557.40 4,557.50 4,557.40 4,557.50 62.2K
15:07 4,557.70 4,557.70 4,556.90 4,556.90 37.4K
15:08 4,557.40 4,558.50 4,557.40 4,558.50 44.2K
15:09 4,558.00 4,558.00 4,557.10 4,557.10 17.2K
15:10 4,556.30 4,557.40 4,556.30 4,557.40 42.4K
15:11 4,556.00 4,556.00 4,553.50 4,553.50 46.8K
15:12 4,553.70 4,555.30 4,553.70 4,555.30 32.1K
15:13 4,555.60 4,555.70 4,555.60 4,555.70 31.2K
15:14 4,555.50 4,555.60 4,555.50 4,555.60 37.8K
15:15 4,556.00 4,556.30 4,556.00 4,556.30 39.5K
15:16 4,555.70 4,555.70 4,555.40 4,555.40 183.4K
15:17 4,554.70 4,555.40 4,554.70 4,555.40 41.8K
15:18 4,554.00 4,554.00 4,553.10 4,553.10 30.7K
15:19 4,552.40 4,552.60 4,552.40 4,552.60 23.9K
15:20 4,552.40 4,552.60 4,552.40 4,552.60 67.3K
15:21 4,552.50 4,552.50 4,552.10 4,552.10 37.1K
15:22 4,551.70 4,552.30 4,551.70 4,552.30 30.3K
15:23 4,552.80 4,554.50 4,552.80 4,554.50 27.6K
15:24 4,553.20 4,553.20 4,553.20 4,553.20 34.0K
15:25 4,553.30 4,553.30 4,551.70 4,551.70 75.0K
15:26 4,549.90 4,551.70 4,549.90 4,551.70 48.5K
15:27 4,550.80 4,550.80 4,550.80 4,550.80 113.4K
15:28 4,549.40 4,549.50 4,549.40 4,549.50 39.0K
15:29 4,549.90 4,549.90 4,549.50 4,549.50 37.1K
15:30 4,549.00 4,549.00 4,548.30 4,548.30 24.9K
15:31 4,547.50 4,547.90 4,547.50 4,547.90 38.0K
15:32 4,547.10 4,547.10 4,546.70 4,546.70 26.0K
15:33 4,547.70 4,550.80 4,547.70 4,550.80 92.2K
15:34 4,548.70 4,548.70 4,547.20 4,547.20 69.3K
15:35 4,547.20 4,547.20 4,547.10 4,547.10 41.5K
15:36 4,544.90 4,545.10 4,544.90 4,545.10 68.1K
15:37 4,545.80 4,545.80 4,544.80 4,544.80 266.4K
15:38 4,543.30 4,543.30 4,541.40 4,541.40 44.0K
15:39 4,541.60 4,541.90 4,541.60 4,541.90 28.3K
15:40 4,542.30 4,542.30 4,541.90 4,541.90 22.7K
15:41 4,540.10 4,542.20 4,540.10 4,542.20 55.3K
15:42 4,541.00 4,541.10 4,541.00 4,541.10 45.8K
15:43 4,540.80 4,540.80 4,539.70 4,539.70 38.3K
15:44 4,539.10 4,539.10 4,537.00 4,537.00 35.2K
15:45 4,537.80 4,537.80 4,536.20 4,536.20 48.6K
15:46 4,537.50 4,537.50 4,537.20 4,537.20 33.8K
15:47 4,537.20 4,538.00 4,537.20 4,538.00 44.8K
15:48 4,537.70 4,537.70 4,537.60 4,537.60 37.0K
15:49 4,537.40 4,537.60 4,537.40 4,537.60 47.6K
15:50 4,537.90 4,538.20 4,537.90 4,538.20 61.2K
15:51 4,537.60 4,540.30 4,537.60 4,540.30 87.5K
15:52 4,540.70 4,542.70 4,540.70 4,542.70 43.7K
15:53 4,542.40 4,544.40 4,542.40 4,544.40 53.9K
15:54 4,544.80 4,544.80 4,544.40 4,544.40 273.7K
15:55 4,544.20 4,544.20 4,543.40 4,543.40 135.9K
15:56 4,543.90 4,544.20 4,543.90 4,544.20 102.3K
15:57 4,544.30 4,544.50 4,544.30 4,544.50 43.4K
15:58 4,545.50 4,546.30 4,545.50 4,546.30 112.4K
15:59 4,545.10 4,545.10 4,543.90 4,543.90 56.2K
16:00 4,545.90 4,545.90 4,545.20 4,545.20 95.9K
16:01 4,545.20 4,545.20 4,545.20 4,545.20 0.0K
16:02 4,545.20 4,545.20 4,545.20 4,545.20 0.0K
16:03 4,545.20 4,545.20 4,545.20 4,545.20 0.0K
16:04 4,545.20 4,545.20 4,545.20 4,545.20 71,575.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available