S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,080.40
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,837.10 16,837.10 16,741.90 16,741.90 957.1K
10:01 16,737.20 16,737.20 16,728.20 16,728.20 110.3K
10:02 16,732.80 16,732.80 16,732.70 16,732.70 1,172.8K
10:03 16,724.60 16,727.80 16,724.60 16,727.80 380.5K
10:04 16,729.20 16,729.20 16,723.70 16,723.70 1,695.7K
10:05 16,708.30 16,708.30 16,702.40 16,702.40 473.3K
10:06 16,696.70 16,698.30 16,696.70 16,698.30 2,440.5K
10:07 16,650.30 16,650.30 16,646.90 16,646.90 1,164.7K
10:08 16,656.60 16,656.60 16,655.30 16,655.30 517.9K
10:09 16,648.60 16,648.60 16,642.30 16,642.30 1,926.0K
10:10 16,638.80 16,652.90 16,638.80 16,652.90 592.4K
10:11 16,645.40 16,645.40 16,643.90 16,643.90 1,160.2K
10:12 16,648.30 16,650.80 16,648.30 16,650.80 487.9K
10:13 16,653.00 16,663.60 16,653.00 16,663.60 454.4K
10:14 16,665.50 16,677.60 16,665.50 16,677.60 446.9K
10:15 16,687.50 16,687.50 16,680.80 16,680.80 332.0K
10:16 16,681.20 16,684.30 16,681.20 16,684.30 293.3K
10:17 16,687.80 16,687.80 16,686.70 16,686.70 1,277.6K
10:18 16,694.90 16,695.60 16,694.90 16,695.60 1,049.4K
10:19 16,699.50 16,705.40 16,699.50 16,705.40 555.0K
10:20 16,703.40 16,703.40 16,696.20 16,696.20 365.6K
10:21 16,703.30 16,703.30 16,699.10 16,699.10 1,048.1K
10:22 16,691.50 16,691.50 16,691.20 16,691.20 614.9K
10:23 16,687.10 16,693.80 16,687.10 16,693.80 306.9K
10:24 16,698.00 16,698.00 16,694.90 16,694.90 342.1K
10:25 16,700.40 16,701.60 16,700.40 16,701.60 475.5K
10:26 16,696.90 16,698.20 16,696.90 16,698.20 364.9K
10:27 16,704.60 16,704.60 16,701.80 16,701.80 423.8K
10:28 16,698.40 16,698.40 16,695.50 16,695.50 350.3K
10:29 16,695.50 16,695.50 16,689.30 16,689.30 1,245.1K
10:30 16,690.70 16,693.10 16,690.70 16,693.10 536.6K
10:31 16,692.60 16,692.60 16,690.60 16,690.60 167.3K
10:32 16,694.60 16,694.60 16,686.70 16,686.70 304.1K
10:33 16,686.10 16,692.60 16,686.10 16,692.60 260.2K
10:34 16,695.50 16,695.50 16,694.60 16,694.60 230.6K
10:35 16,695.60 16,695.60 16,686.90 16,686.90 319.6K
10:36 16,684.70 16,685.10 16,684.70 16,685.10 352.7K
10:37 16,682.90 16,682.90 16,682.70 16,682.70 108.4K
10:38 16,686.00 16,686.00 16,685.10 16,685.10 388.8K
10:39 16,684.80 16,684.80 16,675.40 16,675.40 742.8K
10:40 16,670.70 16,670.70 16,668.60 16,668.60 250.2K
10:41 16,664.80 16,664.80 16,664.50 16,664.50 350.6K
10:42 16,664.00 16,664.00 16,661.50 16,661.50 163.2K
10:43 16,657.30 16,658.30 16,657.30 16,658.30 379.0K
10:44 16,657.90 16,658.00 16,657.90 16,658.00 163.1K
10:45 16,657.00 16,657.00 16,656.70 16,656.70 185.7K
10:46 16,649.20 16,649.20 16,648.10 16,648.10 554.0K
10:47 16,639.30 16,641.30 16,639.30 16,641.30 360.4K
10:48 16,638.90 16,638.90 16,638.50 16,638.50 231.0K
10:49 16,642.40 16,643.80 16,642.40 16,643.80 461.0K
10:50 16,639.50 16,642.90 16,639.50 16,642.90 132.6K
10:51 16,645.50 16,649.30 16,645.50 16,649.30 241.8K
10:52 16,647.90 16,647.90 16,647.70 16,647.70 300.9K
10:53 16,647.90 16,647.90 16,643.60 16,643.60 571.9K
10:54 16,643.60 16,648.00 16,643.60 16,648.00 3,081.0K
10:55 16,649.50 16,654.70 16,649.50 16,654.70 280.7K
10:56 16,654.10 16,654.10 16,651.40 16,651.40 145.0K
10:57 16,646.60 16,648.40 16,646.60 16,648.40 750.8K
10:58 16,651.70 16,655.60 16,651.70 16,655.60 439.6K
10:59 16,653.90 16,654.00 16,653.90 16,654.00 318.2K
11:00 16,653.80 16,656.80 16,653.80 16,656.80 328.8K
11:01 16,659.00 16,659.00 16,656.80 16,656.80 136.5K
11:02 16,654.50 16,658.70 16,654.50 16,658.70 298.5K
11:03 16,655.30 16,655.30 16,652.50 16,652.50 136.2K
11:04 16,649.90 16,649.90 16,648.90 16,648.90 1,067.2K
11:05 16,649.30 16,649.50 16,649.30 16,649.50 208.4K
11:06 16,657.60 16,660.10 16,657.60 16,660.10 128.8K
11:07 16,656.10 16,658.20 16,656.10 16,658.20 162.0K
11:08 16,657.20 16,661.00 16,657.20 16,661.00 188.0K
11:09 16,660.40 16,663.00 16,660.40 16,663.00 331.8K
11:10 16,667.90 16,669.00 16,667.90 16,669.00 344.9K
11:11 16,670.20 16,670.20 16,669.70 16,669.70 123.9K
11:12 16,674.10 16,676.60 16,674.10 16,676.60 110.0K
11:13 16,681.30 16,687.70 16,681.30 16,687.70 158.4K
11:14 16,684.30 16,684.30 16,683.50 16,683.50 138.1K
11:15 16,680.80 16,680.80 16,680.30 16,680.30 463.0K
11:16 16,682.10 16,682.20 16,682.10 16,682.20 151.9K
11:17 16,684.10 16,684.10 16,681.80 16,681.80 91.8K
11:18 16,679.70 16,679.70 16,678.00 16,678.00 248.5K
11:19 16,674.00 16,674.00 16,672.30 16,672.30 885.3K
11:20 16,672.00 16,674.60 16,672.00 16,674.60 221.8K
11:21 16,680.50 16,680.50 16,678.20 16,678.20 185.3K
11:22 16,679.70 16,679.70 16,679.20 16,679.20 252.8K
11:23 16,678.50 16,683.20 16,678.50 16,683.20 227.7K
11:24 16,684.40 16,684.40 16,683.00 16,683.00 602.9K
11:25 16,682.10 16,682.10 16,680.00 16,680.00 366.2K
11:26 16,679.20 16,679.30 16,679.20 16,679.30 281.4K
11:27 16,681.90 16,681.90 16,674.00 16,674.00 1,175.8K
11:28 16,663.20 16,664.20 16,663.20 16,664.20 202.7K
11:29 16,663.40 16,666.90 16,663.40 16,666.90 328.2K
11:30 16,665.30 16,665.30 16,663.90 16,663.90 222.6K
11:31 16,665.80 16,667.00 16,665.80 16,667.00 163.6K
11:32 16,669.20 16,669.20 16,668.30 16,668.30 215.6K
11:33 16,671.50 16,671.50 16,669.40 16,669.40 83.1K
11:34 16,669.50 16,669.50 16,665.80 16,665.80 280.7K
11:35 16,659.20 16,659.20 16,657.70 16,657.70 371.8K
11:36 16,659.50 16,659.50 16,659.30 16,659.30 262.8K
11:37 16,663.90 16,664.10 16,663.90 16,664.10 197.0K
11:38 16,662.10 16,662.10 16,660.30 16,660.30 390.0K
11:39 16,657.60 16,658.30 16,657.60 16,658.30 131.0K
11:40 16,656.00 16,656.00 16,654.70 16,654.70 224.5K
11:41 16,654.90 16,654.90 16,654.20 16,654.20 172.3K
11:42 16,652.10 16,652.40 16,652.10 16,652.40 447.0K
11:43 16,655.70 16,666.20 16,655.70 16,666.20 865.8K
11:44 16,663.70 16,665.20 16,663.70 16,665.20 258.6K
11:45 16,665.10 16,666.10 16,665.10 16,666.10 146.9K
11:46 16,664.90 16,664.90 16,664.70 16,664.70 349.0K
11:47 16,664.20 16,664.20 16,661.20 16,661.20 108.7K
11:48 16,661.60 16,661.60 16,656.20 16,656.20 750.7K
11:49 16,656.00 16,656.00 16,653.90 16,653.90 292.8K
11:50 16,650.30 16,652.50 16,650.30 16,652.50 128.4K
11:51 16,650.30 16,653.40 16,650.30 16,653.40 288.1K
11:52 16,653.00 16,653.60 16,653.00 16,653.60 361.0K
11:53 16,651.80 16,653.70 16,651.80 16,653.70 156.4K
11:54 16,654.50 16,654.50 16,651.90 16,651.90 131.6K
11:55 16,655.00 16,655.00 16,653.40 16,653.40 101.0K
11:56 16,656.40 16,656.40 16,656.00 16,656.00 134.8K
11:57 16,657.50 16,657.50 16,654.00 16,654.00 420.6K
11:58 16,652.60 16,652.60 16,651.00 16,651.00 260.1K
11:59 16,645.00 16,645.00 16,644.50 16,644.50 116.1K
12:00 16,642.70 16,642.70 16,639.40 16,639.40 154.7K
12:01 16,641.30 16,641.30 16,639.40 16,639.40 213.5K
12:02 16,640.70 16,640.70 16,640.40 16,640.40 274.4K
12:03 16,645.10 16,645.10 16,641.70 16,641.70 320.7K
12:04 16,643.60 16,649.10 16,643.60 16,649.10 175.4K
12:05 16,646.50 16,648.70 16,646.50 16,648.70 150.5K
12:06 16,640.70 16,640.70 16,634.30 16,634.30 321.0K
12:07 16,632.50 16,632.50 16,631.90 16,631.90 303.9K
12:08 16,632.20 16,635.30 16,632.20 16,635.30 567.5K
12:09 16,633.00 16,633.70 16,633.00 16,633.70 464.1K
12:10 16,634.40 16,634.40 16,634.40 16,634.40 160.5K
12:11 16,636.00 16,636.00 16,631.40 16,631.40 512.7K
12:12 16,631.10 16,631.10 16,626.70 16,626.70 298.3K
12:13 16,628.10 16,628.10 16,627.00 16,627.00 167.7K
12:14 16,627.00 16,627.00 16,624.00 16,624.00 168.1K
12:15 16,627.70 16,627.70 16,627.50 16,627.50 149.7K
12:16 16,624.30 16,626.50 16,624.30 16,626.50 167.3K
12:17 16,619.70 16,619.70 16,618.30 16,618.30 584.6K
12:18 16,614.60 16,614.60 16,613.50 16,613.50 164.2K
12:19 16,615.80 16,615.80 16,608.40 16,608.40 368.0K
12:20 16,606.80 16,606.80 16,601.40 16,601.40 170.7K
12:21 16,599.60 16,599.60 16,596.80 16,596.80 282.7K
12:22 16,603.00 16,604.80 16,603.00 16,604.80 124.0K
12:23 16,603.00 16,603.00 16,598.30 16,598.30 294.5K
12:24 16,596.00 16,598.90 16,596.00 16,598.90 1,204.5K
12:25 16,606.10 16,610.70 16,606.10 16,610.70 565.0K
12:26 16,608.00 16,612.20 16,608.00 16,612.20 242.3K
12:27 16,612.80 16,612.80 16,612.20 16,612.20 363.0K
12:28 16,615.30 16,621.20 16,615.30 16,621.20 323.4K
12:29 16,623.40 16,623.40 16,622.90 16,622.90 748.0K
12:30 16,622.40 16,634.20 16,622.40 16,634.20 500.7K
12:31 16,630.50 16,631.40 16,630.50 16,631.40 197.6K
12:32 16,630.30 16,637.00 16,630.30 16,637.00 1,070.2K
12:33 16,642.70 16,643.90 16,642.70 16,643.90 257.8K
12:34 16,648.90 16,648.90 16,645.60 16,645.60 210.6K
12:35 16,644.60 16,644.60 16,641.40 16,641.40 205.7K
12:36 16,640.80 16,644.70 16,640.80 16,644.70 358.1K
12:37 16,647.40 16,647.40 16,645.20 16,645.20 225.4K
12:38 16,655.00 16,669.40 16,655.00 16,669.40 328.8K
12:39 16,680.50 16,684.00 16,680.50 16,684.00 536.3K
12:40 16,684.40 16,691.10 16,684.40 16,691.10 377.2K
12:41 16,690.30 16,690.40 16,690.30 16,690.40 154.0K
12:42 16,684.30 16,684.30 16,680.80 16,680.80 277.5K
12:43 16,679.70 16,679.70 16,678.10 16,678.10 145.1K
12:44 16,679.50 16,679.50 16,675.90 16,675.90 480.3K
12:45 16,671.50 16,671.50 16,669.50 16,669.50 200.3K
12:46 16,662.30 16,662.30 16,657.70 16,657.70 442.2K
12:47 16,657.30 16,657.30 16,655.50 16,655.50 1,132.0K
12:48 16,658.60 16,659.70 16,658.60 16,659.70 287.4K
12:49 16,659.60 16,659.60 16,656.70 16,656.70 629.1K
12:50 16,659.80 16,661.10 16,659.80 16,661.10 943.0K
12:51 16,656.10 16,656.10 16,654.70 16,654.70 181.6K
12:52 16,655.30 16,655.30 16,650.40 16,650.40 118.9K
12:53 16,645.90 16,645.90 16,645.30 16,645.30 159.4K
12:54 16,645.20 16,645.20 16,640.10 16,640.10 631.9K
12:55 16,640.30 16,640.30 16,639.30 16,639.30 120.7K
12:56 16,639.20 16,639.20 16,631.90 16,631.90 148.9K
12:57 16,623.70 16,624.80 16,623.70 16,624.80 332.5K
12:58 16,624.80 16,624.80 16,624.60 16,624.60 118.7K
12:59 16,625.60 16,625.60 16,619.90 16,619.90 156.3K
13:00 16,606.20 16,606.20 16,603.20 16,603.20 340.9K
13:01 16,601.40 16,605.50 16,601.40 16,605.50 161.2K
13:02 16,602.00 16,607.80 16,602.00 16,607.80 155.1K
13:03 16,610.80 16,613.80 16,610.80 16,613.80 359.9K
13:04 16,609.90 16,609.90 16,596.60 16,596.60 772.2K
13:05 16,590.50 16,590.50 16,588.20 16,588.20 430.6K
13:06 16,576.90 16,578.70 16,576.90 16,578.70 511.7K
13:07 16,582.10 16,582.10 16,582.10 16,582.10 235.2K
13:08 16,583.50 16,583.50 16,583.10 16,583.10 163.7K
13:09 16,581.70 16,582.40 16,581.70 16,582.40 205.3K
13:10 16,583.80 16,583.80 16,578.90 16,578.90 261.3K
13:11 16,574.60 16,578.30 16,574.60 16,578.30 264.0K
13:12 16,575.40 16,578.30 16,575.40 16,578.30 198.6K
13:13 16,577.60 16,577.80 16,577.60 16,577.80 653.6K
13:14 16,581.20 16,586.20 16,581.20 16,586.20 94.0K
13:15 16,586.80 16,590.20 16,586.80 16,590.20 303.5K
13:16 16,592.40 16,594.00 16,592.40 16,594.00 84.4K
13:17 16,592.50 16,592.50 16,588.50 16,588.50 102.3K
13:18 16,596.10 16,596.10 16,593.50 16,593.50 436.1K
13:19 16,591.70 16,593.00 16,591.70 16,593.00 101.8K
13:20 16,593.00 16,593.00 16,592.70 16,592.70 180.2K
13:21 16,590.00 16,590.00 16,589.70 16,589.70 152.0K
13:22 16,589.00 16,592.80 16,589.00 16,592.80 137.6K
13:23 16,595.30 16,596.00 16,595.30 16,596.00 141.1K
13:24 16,595.40 16,595.40 16,587.20 16,587.20 245.2K
13:25 16,587.80 16,587.80 16,584.80 16,584.80 1,633.7K
13:26 16,579.30 16,582.20 16,579.30 16,582.20 134.4K
13:27 16,585.30 16,585.30 16,585.30 16,585.30 86.6K
13:28 16,583.60 16,587.00 16,583.60 16,587.00 60.3K
13:29 16,583.30 16,583.30 16,583.30 16,583.30 157.2K
13:30 16,581.50 16,584.80 16,581.50 16,584.80 96.5K
13:31 16,585.90 16,588.70 16,585.90 16,588.70 273.2K
13:32 16,590.10 16,590.10 16,584.70 16,584.70 160.6K
13:33 16,580.20 16,580.20 16,572.90 16,572.90 354.7K
13:34 16,570.10 16,570.60 16,570.10 16,570.60 283.9K
13:35 16,566.80 16,568.10 16,566.80 16,568.10 108.0K
13:36 16,571.30 16,571.90 16,571.30 16,571.90 188.0K
13:37 16,576.40 16,577.30 16,576.40 16,577.30 180.4K
13:38 16,577.10 16,577.90 16,577.10 16,577.90 116.2K
13:39 16,576.80 16,576.80 16,572.80 16,572.80 300.4K
13:40 16,576.70 16,576.70 16,574.40 16,574.40 64.1K
13:41 16,575.10 16,575.10 16,574.00 16,574.00 165.5K
13:42 16,571.60 16,571.60 16,570.70 16,570.70 285.6K
13:43 16,570.00 16,570.70 16,570.00 16,570.70 99.2K
13:44 16,571.00 16,571.00 16,569.00 16,569.00 127.1K
13:45 16,574.50 16,575.80 16,574.50 16,575.80 360.3K
13:46 16,582.00 16,582.00 16,577.00 16,577.00 185.9K
13:47 16,574.40 16,574.60 16,574.40 16,574.60 650.1K
13:48 16,570.30 16,575.20 16,570.30 16,575.20 437.4K
13:49 16,579.40 16,579.40 16,575.20 16,575.20 157.4K
13:50 16,574.10 16,575.50 16,574.10 16,575.50 123.9K
13:51 16,580.30 16,580.30 16,573.10 16,573.10 185.0K
13:52 16,575.90 16,575.90 16,575.80 16,575.80 162.2K
13:53 16,575.30 16,577.00 16,575.30 16,577.00 230.3K
13:54 16,580.90 16,581.30 16,580.90 16,581.30 269.5K
13:55 16,576.20 16,576.20 16,574.20 16,574.20 181.5K
13:56 16,576.50 16,577.20 16,576.50 16,577.20 1,103.7K
13:57 16,575.20 16,579.90 16,575.20 16,579.90 222.9K
13:58 16,573.90 16,578.20 16,573.90 16,578.20 193.7K
13:59 16,575.70 16,575.70 16,572.80 16,572.80 105.6K
14:00 16,572.90 16,572.90 16,569.60 16,569.60 166.4K
14:01 16,567.80 16,568.20 16,567.80 16,568.20 405.7K
14:02 16,566.70 16,568.00 16,566.70 16,568.00 410.5K
14:03 16,569.90 16,572.20 16,569.90 16,572.20 192.4K
14:04 16,569.20 16,576.80 16,569.20 16,576.80 171.9K
14:05 16,576.60 16,578.80 16,576.60 16,578.80 149.2K
14:06 16,577.40 16,579.20 16,577.40 16,579.20 155.1K
14:07 16,576.00 16,576.00 16,572.50 16,572.50 387.1K
14:08 16,568.90 16,570.60 16,568.90 16,570.60 140.1K
14:09 16,571.30 16,571.30 16,570.20 16,570.20 286.8K
14:10 16,571.30 16,572.30 16,571.30 16,572.30 591.0K
14:11 16,572.80 16,572.80 16,571.40 16,571.40 82.8K
14:12 16,571.80 16,571.80 16,571.00 16,571.00 148.2K
14:13 16,572.30 16,572.70 16,572.30 16,572.70 257.6K
14:14 16,573.20 16,574.90 16,573.20 16,574.90 323.3K
14:15 16,573.80 16,574.80 16,573.80 16,574.80 380.3K
14:16 16,574.60 16,574.60 16,573.80 16,573.80 145.3K
14:17 16,574.40 16,574.40 16,573.70 16,573.70 175.3K
14:18 16,576.70 16,576.70 16,576.60 16,576.60 90.3K
14:19 16,571.90 16,571.90 16,568.50 16,568.50 143.0K
14:20 16,569.60 16,569.60 16,566.60 16,566.60 427.0K
14:21 16,565.30 16,565.30 16,564.70 16,564.70 152.9K
14:22 16,565.80 16,565.80 16,563.50 16,563.50 326.2K
14:23 16,567.70 16,568.50 16,567.70 16,568.50 122.0K
14:24 16,568.60 16,569.70 16,568.60 16,569.70 99.5K
14:25 16,569.80 16,569.80 16,563.20 16,563.20 178.6K
14:26 16,568.40 16,571.40 16,568.40 16,571.40 107.7K
14:27 16,572.40 16,572.40 16,572.30 16,572.30 100.0K
14:28 16,572.40 16,572.40 16,571.80 16,571.80 368.8K
14:29 16,568.80 16,572.30 16,568.80 16,572.30 150.0K
14:30 16,573.60 16,574.20 16,573.60 16,574.20 483.4K
14:31 16,578.90 16,581.00 16,578.90 16,581.00 239.8K
14:32 16,578.20 16,580.10 16,578.20 16,580.10 119.0K
14:33 16,582.00 16,583.60 16,582.00 16,583.60 214.4K
14:34 16,584.20 16,587.50 16,584.20 16,587.50 249.1K
14:35 16,588.40 16,589.60 16,588.40 16,589.60 374.2K
14:36 16,589.10 16,589.10 16,588.70 16,588.70 859.5K
14:37 16,582.10 16,587.10 16,582.10 16,587.10 829.7K
14:38 16,583.50 16,583.50 16,580.70 16,580.70 327.2K
14:39 16,579.90 16,581.60 16,579.90 16,581.60 269.0K
14:40 16,582.80 16,582.90 16,582.80 16,582.90 193.8K
14:41 16,580.60 16,581.90 16,580.60 16,581.90 141.5K
14:42 16,579.60 16,579.60 16,577.40 16,577.40 139.2K
14:43 16,578.90 16,578.90 16,574.70 16,574.70 172.6K
14:44 16,571.40 16,575.30 16,571.40 16,575.30 340.1K
14:45 16,576.20 16,576.40 16,576.20 16,576.40 361.5K
14:46 16,575.50 16,575.50 16,574.90 16,574.90 96.8K
14:47 16,574.90 16,575.90 16,574.90 16,575.90 227.1K
14:48 16,575.00 16,575.00 16,574.30 16,574.30 164.6K
14:49 16,574.60 16,574.60 16,573.80 16,573.80 153.1K
14:50 16,575.00 16,578.40 16,575.00 16,578.40 235.2K
14:51 16,574.30 16,577.20 16,574.30 16,577.20 276.1K
14:52 16,574.40 16,574.40 16,571.70 16,571.70 1,115.1K
14:53 16,573.80 16,573.80 16,573.70 16,573.70 232.8K
14:54 16,571.50 16,571.50 16,567.20 16,567.20 551.1K
14:55 16,567.00 16,567.00 16,565.50 16,565.50 483.5K
14:56 16,561.20 16,561.20 16,559.30 16,559.30 255.9K
14:57 16,560.10 16,560.10 16,554.50 16,554.50 248.5K
14:58 16,555.70 16,555.70 16,555.70 16,555.70 360.8K
14:59 16,552.70 16,555.50 16,552.70 16,555.50 152.9K
15:00 16,551.30 16,551.30 16,548.90 16,548.90 614.7K
15:01 16,550.40 16,550.40 16,550.20 16,550.20 147.2K
15:02 16,548.70 16,548.70 16,548.50 16,548.50 477.8K
15:03 16,544.00 16,544.00 16,543.20 16,543.20 1,463.5K
15:04 16,542.30 16,543.10 16,542.30 16,543.10 199.4K
15:05 16,541.50 16,544.60 16,541.50 16,544.60 208.3K
15:06 16,550.80 16,552.50 16,550.80 16,552.50 1,460.5K
15:07 16,553.40 16,558.30 16,553.40 16,558.30 470.0K
15:08 16,559.90 16,560.50 16,559.90 16,560.50 302.9K
15:09 16,562.60 16,562.60 16,562.60 16,562.60 503.2K
15:10 16,564.90 16,564.90 16,560.80 16,560.80 388.7K
15:11 16,561.10 16,561.10 16,559.60 16,559.60 131.7K
15:12 16,558.40 16,560.20 16,558.40 16,560.20 405.0K
15:13 16,558.10 16,560.00 16,558.10 16,560.00 239.3K
15:14 16,559.50 16,560.50 16,559.50 16,560.50 650.0K
15:15 16,560.80 16,561.20 16,560.80 16,561.20 182.4K
15:16 16,563.20 16,563.20 16,560.80 16,560.80 230.2K
15:17 16,563.40 16,563.90 16,563.40 16,563.90 338.5K
15:18 16,565.10 16,565.10 16,562.30 16,562.30 421.8K
15:19 16,555.10 16,556.60 16,555.10 16,556.60 199.2K
15:20 16,555.90 16,558.40 16,555.90 16,558.40 287.0K
15:21 16,556.20 16,556.50 16,556.20 16,556.50 183.4K
15:22 16,556.20 16,556.20 16,554.60 16,554.60 191.7K
15:23 16,553.60 16,555.40 16,553.60 16,555.40 350.0K
15:24 16,554.90 16,554.90 16,553.60 16,553.60 278.6K
15:25 16,558.90 16,558.90 16,557.20 16,557.20 354.4K
15:26 16,554.40 16,554.40 16,552.60 16,552.60 346.4K
15:27 16,550.90 16,552.20 16,550.90 16,552.20 365.9K
15:28 16,554.60 16,554.60 16,554.10 16,554.10 175.7K
15:29 16,552.00 16,552.00 16,546.50 16,546.50 261.7K
15:30 16,549.60 16,551.70 16,549.60 16,551.70 235.2K
15:31 16,548.10 16,550.10 16,548.10 16,550.10 387.6K
15:32 16,550.80 16,552.70 16,550.80 16,552.70 225.9K
15:33 16,554.60 16,554.60 16,554.50 16,554.50 485.8K
15:34 16,557.60 16,557.60 16,555.20 16,555.20 315.2K
15:35 16,559.90 16,559.90 16,558.80 16,558.80 309.7K
15:36 16,551.80 16,552.90 16,551.80 16,552.90 438.7K
15:37 16,549.40 16,549.40 16,547.80 16,547.80 233.4K
15:38 16,548.30 16,549.40 16,548.30 16,549.40 358.5K
15:39 16,550.80 16,554.30 16,550.80 16,554.30 144.5K
15:40 16,554.20 16,558.40 16,554.20 16,558.40 321.1K
15:41 16,554.50 16,556.40 16,554.50 16,556.40 397.2K
15:42 16,557.80 16,560.80 16,557.80 16,560.80 199.0K
15:43 16,560.00 16,560.00 16,559.70 16,559.70 233.4K
15:44 16,558.30 16,559.80 16,558.30 16,559.80 249.3K
15:45 16,557.70 16,557.70 16,556.70 16,556.70 268.2K
15:46 16,556.90 16,556.90 16,553.00 16,553.00 343.5K
15:47 16,555.50 16,555.50 16,552.60 16,552.60 694.6K
15:48 16,550.00 16,552.00 16,550.00 16,552.00 369.4K
15:49 16,549.80 16,550.10 16,549.80 16,550.10 426.1K
15:50 16,550.20 16,550.20 16,549.00 16,549.00 939.6K
15:51 16,552.70 16,552.70 16,548.50 16,548.50 499.4K
15:52 16,550.80 16,551.80 16,550.80 16,551.80 554.1K
15:53 16,552.80 16,552.80 16,549.00 16,549.00 854.4K
15:54 16,550.50 16,556.20 16,550.50 16,556.20 437.1K
15:55 16,558.40 16,558.40 16,555.90 16,555.90 465.5K
15:56 16,555.20 16,558.70 16,555.20 16,558.70 824.9K
15:57 16,559.70 16,559.70 16,559.50 16,559.50 556.9K
15:58 16,561.50 16,561.50 16,561.30 16,561.30 635.2K
15:59 16,560.10 16,560.10 16,558.90 16,558.90 1,051.9K
16:00 16,564.70 16,564.70 16,560.70 16,560.70 1,270.3K
16:01 16,560.70 16,560.70 16,560.70 16,560.70 0.0K
16:02 16,560.70 16,560.70 16,560.70 16,560.70 0.0K
16:03 16,560.70 16,560.70 16,560.70 16,560.70 0.0K
16:04 16,560.70 16,579.10 16,560.70 16,579.10 40,627.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available