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 17,154.60 17,179.50 17,154.60 17,179.50 3,638.8K
10:01 17,193.20 17,198.50 17,193.20 17,198.50 170.4K
10:02 17,203.30 17,214.60 17,203.30 17,214.60 935.4K
10:03 17,216.50 17,217.70 17,216.50 17,217.70 453.7K
10:04 17,223.80 17,230.40 17,223.80 17,230.40 1,541.5K
10:05 17,232.80 17,237.90 17,232.80 17,237.90 1,797.0K
10:06 17,244.90 17,246.70 17,244.90 17,246.70 529.7K
10:07 17,245.10 17,281.80 17,245.10 17,281.80 2,486.2K
10:08 17,287.70 17,296.50 17,287.70 17,296.50 472.3K
10:09 17,326.90 17,337.80 17,326.90 17,337.80 3,678.2K
10:10 17,353.70 17,360.90 17,353.70 17,360.90 2,710.0K
10:11 17,358.50 17,382.50 17,358.50 17,382.50 3,723.6K
10:12 17,394.20 17,406.30 17,394.20 17,406.30 1,905.9K
10:13 17,397.90 17,397.90 17,396.60 17,396.60 1,394.5K
10:14 17,386.30 17,386.30 17,375.50 17,375.50 970.6K
10:15 17,386.40 17,386.40 17,369.70 17,369.70 742.6K
10:16 17,363.30 17,363.30 17,361.40 17,361.40 775.6K
10:17 17,354.70 17,354.70 17,351.40 17,351.40 511.0K
10:18 17,354.30 17,354.30 17,349.10 17,349.10 504.2K
10:19 17,340.10 17,345.00 17,340.10 17,345.00 675.7K
10:20 17,345.90 17,345.90 17,345.50 17,345.50 384.4K
10:21 17,346.40 17,351.00 17,346.40 17,351.00 251.0K
10:22 17,331.90 17,331.90 17,324.40 17,324.40 797.9K
10:23 17,319.40 17,319.40 17,315.40 17,315.40 218.0K
10:24 17,321.60 17,322.50 17,321.60 17,322.50 200.7K
10:25 17,322.40 17,334.30 17,322.40 17,334.30 182.5K
10:26 17,331.80 17,331.80 17,328.30 17,328.30 284.3K
10:27 17,317.00 17,320.70 17,317.00 17,320.70 829.6K
10:28 17,314.00 17,317.90 17,314.00 17,317.90 1,039.2K
10:29 17,320.70 17,321.30 17,320.70 17,321.30 168.3K
10:30 17,318.10 17,330.20 17,318.10 17,330.20 363.6K
10:31 17,330.30 17,336.90 17,330.30 17,336.90 145.2K
10:32 17,342.50 17,342.50 17,342.20 17,342.20 1,955.6K
10:33 17,338.20 17,347.70 17,338.20 17,347.70 213.1K
10:34 17,352.40 17,352.40 17,352.40 17,352.40 520.2K
10:35 17,361.20 17,361.20 17,359.00 17,359.00 775.0K
10:36 17,355.00 17,355.00 17,353.30 17,353.30 583.6K
10:37 17,357.20 17,361.20 17,357.20 17,361.20 551.9K
10:38 17,364.10 17,364.20 17,364.10 17,364.20 946.1K
10:39 17,367.50 17,367.50 17,363.10 17,363.10 714.5K
10:40 17,360.60 17,360.60 17,352.30 17,352.30 252.5K
10:41 17,347.40 17,352.70 17,347.40 17,352.70 550.7K
10:42 17,355.60 17,355.60 17,349.60 17,349.60 284.0K
10:43 17,346.10 17,346.10 17,335.80 17,335.80 908.7K
10:44 17,327.80 17,327.80 17,326.30 17,326.30 504.3K
10:45 17,321.40 17,324.40 17,321.40 17,324.40 461.3K
10:46 17,320.50 17,320.50 17,315.00 17,315.00 565.3K
10:47 17,315.50 17,315.50 17,314.30 17,314.30 462.9K
10:48 17,312.40 17,312.40 17,307.30 17,307.30 334.8K
10:49 17,306.00 17,306.00 17,301.60 17,301.60 132.2K
10:50 17,303.20 17,303.20 17,300.00 17,300.00 462.5K
10:51 17,305.40 17,309.00 17,305.40 17,309.00 1,192.9K
10:52 17,310.30 17,310.30 17,309.10 17,309.10 895.5K
10:53 17,312.50 17,315.60 17,312.50 17,315.60 311.7K
10:54 17,312.60 17,312.60 17,312.10 17,312.10 335.2K
10:55 17,315.50 17,326.50 17,315.50 17,326.50 209.0K
10:56 17,326.50 17,326.50 17,323.20 17,323.20 164.4K
10:57 17,316.40 17,323.40 17,316.40 17,323.40 1,060.5K
10:58 17,324.20 17,324.20 17,321.20 17,321.20 344.2K
10:59 17,324.90 17,326.30 17,324.90 17,326.30 474.8K
11:00 17,328.70 17,328.70 17,327.10 17,327.10 474.6K
11:01 17,318.60 17,318.60 17,316.50 17,316.50 311.2K
11:02 17,317.40 17,317.40 17,317.10 17,317.10 958.4K
11:03 17,318.60 17,318.60 17,316.80 17,316.80 601.1K
11:04 17,317.70 17,326.10 17,317.70 17,326.10 232.3K
11:05 17,325.60 17,325.60 17,324.10 17,324.10 401.5K
11:06 17,323.20 17,323.20 17,319.30 17,319.30 330.8K
11:07 17,321.00 17,321.00 17,312.10 17,312.10 66.7K
11:08 17,307.50 17,307.50 17,304.40 17,304.40 227.5K
11:09 17,301.00 17,301.90 17,301.00 17,301.90 410.2K
11:10 17,299.80 17,299.80 17,297.70 17,297.70 166.9K
11:11 17,299.00 17,299.00 17,295.30 17,295.30 243.6K
11:12 17,293.30 17,294.90 17,293.30 17,294.90 474.1K
11:13 17,295.10 17,295.10 17,292.50 17,292.50 252.2K
11:14 17,288.40 17,300.50 17,288.40 17,300.50 245.5K
11:15 17,302.00 17,302.00 17,295.20 17,295.20 245.5K
11:16 17,290.20 17,291.00 17,290.20 17,291.00 578.6K
11:17 17,291.90 17,298.10 17,291.90 17,298.10 970.0K
11:18 17,295.80 17,295.80 17,295.00 17,295.00 217.5K
11:19 17,295.50 17,295.50 17,292.90 17,292.90 261.3K
11:20 17,296.20 17,296.20 17,290.30 17,290.30 258.3K
11:21 17,286.60 17,286.60 17,282.80 17,282.80 433.6K
11:22 17,284.40 17,284.40 17,269.40 17,269.40 752.9K
11:23 17,273.50 17,273.50 17,270.30 17,270.30 569.5K
11:24 17,265.00 17,265.00 17,262.70 17,262.70 415.3K
11:25 17,265.20 17,267.20 17,265.20 17,267.20 790.6K
11:26 17,268.00 17,268.30 17,268.00 17,268.30 99.9K
11:27 17,271.00 17,272.60 17,271.00 17,272.60 373.8K
11:28 17,276.30 17,277.20 17,276.30 17,277.20 244.1K
11:29 17,276.40 17,276.40 17,273.10 17,273.10 72.7K
11:30 17,271.60 17,271.60 17,265.10 17,265.10 171.2K
11:31 17,263.10 17,263.10 17,261.30 17,261.30 116.8K
11:32 17,255.90 17,255.90 17,255.10 17,255.10 171.4K
11:33 17,251.40 17,251.40 17,245.70 17,245.70 1,405.7K
11:34 17,246.10 17,246.90 17,246.10 17,246.90 221.0K
11:35 17,243.90 17,245.10 17,243.90 17,245.10 410.9K
11:36 17,249.40 17,249.40 17,248.30 17,248.30 224.3K
11:37 17,248.30 17,250.50 17,248.30 17,250.50 900.1K
11:38 17,250.10 17,250.10 17,243.50 17,243.50 963.5K
11:39 17,246.80 17,252.00 17,246.80 17,252.00 455.3K
11:40 17,253.30 17,253.30 17,250.00 17,250.00 188.6K
11:41 17,249.30 17,252.40 17,249.30 17,252.40 97.5K
11:42 17,245.90 17,245.90 17,235.40 17,235.40 545.7K
11:43 17,236.60 17,238.10 17,236.60 17,238.10 121.8K
11:44 17,235.00 17,235.50 17,235.00 17,235.50 167.0K
11:45 17,231.20 17,231.20 17,229.50 17,229.50 116.8K
11:46 17,227.00 17,227.00 17,220.90 17,220.90 1,087.3K
11:47 17,218.30 17,219.10 17,218.30 17,219.10 242.3K
11:48 17,218.70 17,218.70 17,216.00 17,216.00 389.0K
11:49 17,214.90 17,216.20 17,214.90 17,216.20 394.7K
11:50 17,219.30 17,219.30 17,219.20 17,219.20 375.1K
11:51 17,217.40 17,220.10 17,217.40 17,220.10 688.3K
11:52 17,217.60 17,222.60 17,217.60 17,222.60 278.7K
11:53 17,219.60 17,225.10 17,219.60 17,225.10 362.0K
11:54 17,233.60 17,233.60 17,233.60 17,233.60 192.9K
11:55 17,228.20 17,228.20 17,217.40 17,217.40 497.6K
11:56 17,208.10 17,208.10 17,207.50 17,207.50 1,135.8K
11:57 17,205.80 17,210.90 17,205.80 17,210.90 257.6K
11:58 17,216.40 17,217.10 17,216.40 17,217.10 922.9K
11:59 17,220.40 17,220.40 17,216.60 17,216.60 273.6K
12:00 17,224.90 17,229.90 17,224.90 17,229.90 490.9K
12:01 17,237.10 17,240.70 17,237.10 17,240.70 328.2K
12:02 17,238.30 17,238.30 17,234.10 17,234.10 99.9K
12:03 17,230.30 17,230.30 17,228.40 17,228.40 150.6K
12:04 17,225.20 17,225.20 17,225.00 17,225.00 148.9K
12:05 17,226.90 17,228.70 17,226.90 17,228.70 102.0K
12:06 17,232.40 17,237.20 17,232.40 17,237.20 409.9K
12:07 17,237.40 17,242.10 17,237.40 17,242.10 288.7K
12:08 17,244.10 17,244.20 17,244.10 17,244.20 145.0K
12:09 17,252.40 17,252.40 17,248.60 17,248.60 207.1K
12:10 17,247.80 17,250.70 17,247.80 17,250.70 318.8K
12:11 17,259.60 17,263.10 17,259.60 17,263.10 496.6K
12:12 17,259.00 17,261.80 17,259.00 17,261.80 406.1K
12:13 17,264.40 17,265.10 17,264.40 17,265.10 299.7K
12:14 17,261.10 17,261.60 17,261.10 17,261.60 87.9K
12:15 17,265.00 17,265.00 17,263.30 17,263.30 81.9K
12:16 17,260.30 17,260.30 17,258.50 17,258.50 442.5K
12:17 17,265.70 17,265.70 17,264.70 17,264.70 497.3K
12:18 17,267.90 17,269.90 17,267.90 17,269.90 640.3K
12:19 17,270.30 17,281.80 17,270.30 17,281.80 609.2K
12:20 17,284.30 17,289.00 17,284.30 17,289.00 226.2K
12:21 17,297.50 17,297.60 17,297.50 17,297.60 442.8K
12:22 17,303.20 17,310.00 17,303.20 17,310.00 190.4K
12:23 17,313.50 17,316.00 17,313.50 17,316.00 668.9K
12:24 17,322.40 17,322.40 17,315.00 17,315.00 260.3K
12:25 17,321.60 17,321.60 17,319.10 17,319.10 185.2K
12:26 17,314.50 17,314.50 17,310.40 17,310.40 552.1K
12:27 17,312.70 17,312.70 17,305.80 17,305.80 271.7K
12:28 17,303.50 17,303.50 17,299.80 17,299.80 189.7K
12:29 17,297.50 17,297.90 17,297.50 17,297.90 142.3K
12:30 17,299.50 17,305.60 17,299.50 17,305.60 152.9K
12:31 17,296.60 17,301.40 17,296.60 17,301.40 49.9K
12:32 17,295.30 17,299.20 17,295.30 17,299.20 161.2K
12:33 17,300.80 17,301.20 17,300.80 17,301.20 167.3K
12:34 17,297.40 17,297.40 17,297.30 17,297.30 90.6K
12:35 17,295.30 17,297.70 17,295.30 17,297.70 58.7K
12:36 17,291.20 17,291.20 17,280.30 17,280.30 1,258.1K
12:37 17,284.40 17,287.00 17,284.40 17,287.00 158.3K
12:38 17,289.00 17,296.00 17,289.00 17,296.00 188.6K
12:39 17,294.90 17,294.90 17,293.60 17,293.60 49.6K
12:40 17,294.70 17,294.70 17,289.20 17,289.20 129.2K
12:41 17,286.00 17,286.00 17,283.20 17,283.20 166.5K
12:42 17,288.40 17,293.20 17,288.40 17,293.20 142.4K
12:43 17,293.90 17,294.40 17,293.90 17,294.40 83.2K
12:44 17,292.80 17,292.80 17,285.60 17,285.60 721.1K
12:45 17,282.90 17,282.90 17,280.70 17,280.70 137.2K
12:46 17,278.60 17,278.60 17,277.90 17,277.90 225.8K
12:47 17,280.00 17,286.90 17,280.00 17,286.90 567.9K
12:48 17,286.20 17,286.20 17,280.10 17,280.10 732.6K
12:49 17,277.70 17,281.40 17,277.70 17,281.40 399.7K
12:50 17,280.90 17,282.60 17,280.90 17,282.60 166.5K
12:51 17,279.20 17,279.20 17,276.80 17,276.80 195.9K
12:52 17,277.20 17,280.80 17,277.20 17,280.80 389.8K
12:53 17,281.90 17,281.90 17,280.60 17,280.60 89.4K
12:54 17,281.30 17,281.70 17,281.30 17,281.70 202.7K
12:55 17,282.80 17,287.60 17,282.80 17,287.60 129.8K
12:56 17,295.20 17,302.80 17,295.20 17,302.80 267.8K
12:57 17,306.20 17,306.20 17,300.70 17,300.70 277.7K
12:58 17,304.10 17,304.10 17,298.40 17,298.40 367.3K
12:59 17,299.40 17,299.70 17,299.40 17,299.70 87.3K
13:00 17,303.50 17,303.50 17,300.10 17,300.10 272.8K
13:01 17,300.00 17,301.70 17,300.00 17,301.70 202.8K
13:02 17,301.90 17,301.90 17,300.00 17,300.00 355.6K
13:03 17,293.80 17,293.80 17,291.90 17,291.90 178.7K
13:04 17,298.90 17,298.90 17,297.70 17,297.70 519.8K
13:05 17,298.40 17,298.40 17,295.80 17,295.80 307.3K
13:06 17,296.90 17,297.40 17,296.90 17,297.40 166.8K
13:07 17,299.30 17,299.30 17,296.40 17,296.40 152.7K
13:08 17,295.00 17,295.00 17,293.60 17,293.60 200.7K
13:09 17,295.20 17,298.50 17,295.20 17,298.50 136.6K
13:10 17,297.50 17,297.80 17,297.50 17,297.80 165.1K
13:11 17,293.40 17,299.40 17,293.40 17,299.40 332.6K
13:12 17,302.10 17,305.30 17,302.10 17,305.30 124.5K
13:13 17,305.40 17,306.60 17,305.40 17,306.60 126.3K
13:14 17,307.70 17,307.70 17,305.70 17,305.70 187.1K
13:15 17,305.60 17,306.60 17,305.60 17,306.60 659.4K
13:16 17,308.00 17,308.00 17,297.60 17,297.60 751.9K
13:17 17,296.10 17,297.00 17,296.10 17,297.00 499.5K
13:18 17,293.10 17,293.10 17,292.60 17,292.60 1,007.2K
13:19 17,290.50 17,298.00 17,290.50 17,298.00 1,590.7K
13:20 17,296.90 17,296.90 17,295.10 17,295.10 446.7K
13:21 17,294.40 17,297.90 17,294.40 17,297.90 222.4K
13:22 17,298.40 17,298.40 17,297.70 17,297.70 157.4K
13:23 17,297.70 17,300.30 17,297.70 17,300.30 410.9K
13:24 17,300.10 17,300.10 17,299.80 17,299.80 109.3K
13:25 17,300.10 17,300.10 17,298.10 17,298.10 170.7K
13:26 17,296.80 17,296.80 17,290.20 17,290.20 622.7K
13:27 17,291.80 17,291.80 17,291.80 17,291.80 140.4K
13:28 17,291.40 17,291.40 17,291.40 17,291.40 69.4K
13:29 17,291.90 17,291.90 17,291.40 17,291.40 98.3K
13:30 17,292.30 17,292.30 17,288.60 17,288.60 309.5K
13:31 17,288.30 17,296.00 17,288.30 17,296.00 182.4K
13:32 17,292.70 17,301.60 17,292.70 17,301.60 527.5K
13:33 17,300.50 17,300.50 17,300.20 17,300.20 306.0K
13:34 17,299.00 17,299.00 17,297.30 17,297.30 249.3K
13:35 17,288.00 17,288.00 17,283.30 17,283.30 423.8K
13:36 17,283.40 17,283.40 17,282.10 17,282.10 491.5K
13:37 17,283.30 17,283.30 17,283.10 17,283.10 360.4K
13:38 17,281.90 17,283.00 17,281.90 17,283.00 100.2K
13:39 17,284.20 17,289.20 17,284.20 17,289.20 230.1K
13:40 17,287.70 17,287.70 17,285.20 17,285.20 469.6K
13:41 17,277.40 17,277.40 17,273.80 17,273.80 464.6K
13:42 17,277.60 17,277.60 17,276.80 17,276.80 246.2K
13:43 17,277.60 17,277.60 17,275.10 17,275.10 668.6K
13:44 17,273.40 17,276.40 17,273.40 17,276.40 187.6K
13:45 17,277.40 17,279.20 17,277.40 17,279.20 195.6K
13:46 17,278.50 17,278.50 17,277.10 17,277.10 93.3K
13:47 17,276.10 17,276.10 17,273.50 17,273.50 863.1K
13:48 17,267.60 17,269.60 17,267.60 17,269.60 270.6K
13:49 17,278.10 17,278.10 17,273.30 17,273.30 876.0K
13:50 17,271.00 17,273.60 17,271.00 17,273.60 483.9K
13:51 17,270.90 17,270.90 17,267.50 17,267.50 77.3K
13:52 17,269.60 17,271.50 17,269.60 17,271.50 166.9K
13:53 17,271.90 17,272.00 17,271.90 17,272.00 175.2K
13:54 17,272.20 17,278.20 17,272.20 17,278.20 241.1K
13:55 17,279.30 17,279.30 17,277.30 17,277.30 208.5K
13:56 17,277.40 17,278.90 17,277.40 17,278.90 247.6K
13:57 17,276.60 17,276.60 17,276.20 17,276.20 171.3K
13:58 17,278.90 17,279.50 17,278.90 17,279.50 101.8K
13:59 17,278.40 17,278.40 17,274.20 17,274.20 74.4K
14:00 17,280.00 17,280.10 17,280.00 17,280.10 472.0K
14:01 17,276.80 17,276.80 17,273.60 17,273.60 140.6K
14:02 17,270.20 17,270.90 17,270.20 17,270.90 102.4K
14:03 17,267.80 17,269.30 17,267.80 17,269.30 85.6K
14:04 17,263.40 17,263.40 17,261.00 17,261.00 182.4K
14:05 17,267.40 17,267.40 17,260.80 17,260.80 170.9K
14:06 17,259.20 17,259.20 17,256.50 17,256.50 839.3K
14:07 17,254.00 17,254.00 17,248.50 17,248.50 1,586.1K
14:08 17,254.40 17,254.40 17,247.10 17,247.10 588.0K
14:09 17,253.50 17,253.50 17,252.30 17,252.30 256.0K
14:10 17,253.00 17,253.00 17,250.60 17,250.60 201.5K
14:11 17,253.20 17,258.20 17,253.20 17,258.20 291.2K
14:12 17,260.30 17,260.30 17,259.80 17,259.80 163.2K
14:13 17,254.60 17,254.60 17,252.70 17,252.70 228.0K
14:14 17,253.30 17,255.70 17,253.30 17,255.70 634.5K
14:15 17,247.60 17,254.80 17,247.60 17,254.80 491.2K
14:16 17,255.50 17,255.50 17,254.30 17,254.30 219.5K
14:17 17,251.20 17,251.20 17,250.20 17,250.20 981.3K
14:18 17,249.10 17,249.10 17,248.80 17,248.80 154.8K
14:19 17,246.70 17,248.30 17,246.70 17,248.30 156.1K
14:20 17,245.60 17,252.90 17,245.60 17,252.90 734.1K
14:21 17,254.40 17,254.40 17,251.30 17,251.30 195.2K
14:22 17,248.50 17,248.50 17,244.00 17,244.00 205.7K
14:23 17,244.20 17,244.20 17,243.60 17,243.60 101.5K
14:24 17,244.90 17,244.90 17,240.10 17,240.10 176.9K
14:25 17,241.40 17,242.80 17,241.40 17,242.80 158.6K
14:26 17,244.60 17,244.70 17,244.60 17,244.70 203.8K
14:27 17,242.30 17,242.30 17,241.80 17,241.80 73.7K
14:28 17,242.30 17,242.30 17,241.30 17,241.30 329.6K
14:29 17,244.30 17,244.30 17,243.20 17,243.20 171.9K
14:30 17,242.50 17,242.50 17,235.80 17,235.80 1,342.2K
14:31 17,234.00 17,234.00 17,233.90 17,233.90 1,176.8K
14:32 17,233.00 17,233.00 17,232.60 17,232.60 592.2K
14:33 17,229.80 17,229.80 17,229.80 17,229.80 651.5K
14:34 17,229.60 17,231.40 17,229.60 17,231.40 896.5K
14:35 17,249.00 17,249.00 17,242.70 17,242.70 677.6K
14:36 17,243.40 17,246.00 17,243.40 17,246.00 189.1K
14:37 17,239.40 17,239.40 17,239.40 17,239.40 142.4K
14:38 17,237.70 17,240.80 17,237.70 17,240.80 118.2K
14:39 17,238.60 17,240.80 17,238.60 17,240.80 143.6K
14:40 17,243.10 17,243.50 17,243.10 17,243.50 421.0K
14:41 17,242.40 17,243.50 17,242.40 17,243.50 419.7K
14:42 17,240.30 17,242.00 17,240.30 17,242.00 353.8K
14:43 17,244.90 17,244.90 17,242.90 17,242.90 218.1K
14:44 17,238.10 17,238.10 17,234.00 17,234.00 393.3K
14:45 17,233.10 17,233.10 17,230.70 17,230.70 1,038.2K
14:46 17,228.80 17,228.80 17,225.20 17,225.20 491.9K
14:47 17,222.20 17,222.20 17,220.40 17,220.40 163.7K
14:48 17,222.90 17,225.40 17,222.90 17,225.40 261.6K
14:49 17,227.70 17,231.40 17,227.70 17,231.40 341.0K
14:50 17,232.90 17,232.90 17,231.50 17,231.50 556.4K
14:51 17,229.90 17,231.30 17,229.90 17,231.30 1,895.2K
14:52 17,231.30 17,231.30 17,226.00 17,226.00 163.9K
14:53 17,227.90 17,227.90 17,224.50 17,224.50 209.2K
14:54 17,224.70 17,231.00 17,224.70 17,231.00 111.8K
14:55 17,222.40 17,222.40 17,221.10 17,221.10 626.1K
14:56 17,218.70 17,218.70 17,216.80 17,216.80 416.5K
14:57 17,213.60 17,213.60 17,213.50 17,213.50 510.4K
14:58 17,209.00 17,209.10 17,209.00 17,209.10 499.8K
14:59 17,210.20 17,213.90 17,210.20 17,213.90 303.9K
15:00 17,216.10 17,216.10 17,213.20 17,213.20 267.4K
15:01 17,217.70 17,217.70 17,213.60 17,213.60 463.9K
15:02 17,215.90 17,215.90 17,213.80 17,213.80 263.2K
15:03 17,215.50 17,217.60 17,215.50 17,217.60 211.3K
15:04 17,218.10 17,222.80 17,218.10 17,222.80 683.5K
15:05 17,224.10 17,226.60 17,224.10 17,226.60 324.6K
15:06 17,227.20 17,231.20 17,227.20 17,231.20 744.5K
15:07 17,230.60 17,232.30 17,230.60 17,232.30 374.7K
15:08 17,237.00 17,237.00 17,233.30 17,233.30 1,179.8K
15:09 17,231.20 17,231.20 17,229.30 17,229.30 440.8K
15:10 17,226.50 17,226.50 17,226.50 17,226.50 467.7K
15:11 17,219.40 17,219.40 17,215.90 17,215.90 304.7K
15:12 17,218.70 17,218.70 17,216.50 17,216.50 253.3K
15:13 17,216.00 17,216.40 17,216.00 17,216.40 509.9K
15:14 17,217.20 17,217.20 17,216.20 17,216.20 852.9K
15:15 17,217.00 17,217.00 17,216.60 17,216.60 529.6K
15:16 17,219.60 17,219.60 17,214.20 17,214.20 594.6K
15:17 17,215.40 17,215.40 17,213.80 17,213.80 148.8K
15:18 17,214.40 17,215.30 17,214.40 17,215.30 240.1K
15:19 17,217.20 17,217.20 17,216.20 17,216.20 289.0K
15:20 17,214.30 17,217.20 17,214.30 17,217.20 335.0K
15:21 17,217.40 17,217.40 17,214.10 17,214.10 522.7K
15:22 17,210.70 17,211.20 17,210.70 17,211.20 1,059.4K
15:23 17,209.40 17,209.40 17,208.70 17,208.70 213.6K
15:24 17,207.30 17,207.30 17,204.90 17,204.90 367.1K
15:25 17,207.20 17,211.50 17,207.20 17,211.50 317.8K
15:26 17,212.40 17,218.90 17,212.40 17,218.90 757.5K
15:27 17,217.80 17,217.80 17,217.70 17,217.70 1,437.5K
15:28 17,219.90 17,219.90 17,215.30 17,215.30 449.8K
15:29 17,214.70 17,214.70 17,213.00 17,213.00 147.9K
15:30 17,215.20 17,215.20 17,213.90 17,213.90 479.0K
15:31 17,216.60 17,216.60 17,214.90 17,214.90 522.6K
15:32 17,215.10 17,217.30 17,215.10 17,217.30 932.0K
15:33 17,214.40 17,214.60 17,214.40 17,214.60 903.5K
15:34 17,217.10 17,217.10 17,213.00 17,213.00 346.6K
15:35 17,215.60 17,220.50 17,215.60 17,220.50 447.7K
15:36 17,220.20 17,223.10 17,220.20 17,223.10 250.5K
15:37 17,225.20 17,228.00 17,225.20 17,228.00 217.2K
15:38 17,223.90 17,223.90 17,218.00 17,218.00 365.9K
15:39 17,215.60 17,218.70 17,215.60 17,218.70 139.9K
15:40 17,217.60 17,219.80 17,217.60 17,219.80 704.3K
15:41 17,220.20 17,220.20 17,219.70 17,219.70 527.8K
15:42 17,222.00 17,222.00 17,219.30 17,219.30 1,005.4K
15:43 17,222.30 17,223.50 17,222.30 17,223.50 299.4K
15:44 17,223.80 17,223.80 17,222.40 17,222.40 475.3K
15:45 17,219.50 17,219.50 17,218.90 17,218.90 619.0K
15:46 17,220.20 17,220.20 17,216.60 17,216.60 294.3K
15:47 17,218.30 17,221.80 17,218.30 17,221.80 193.2K
15:48 17,220.10 17,220.10 17,219.40 17,219.40 680.2K
15:49 17,218.70 17,218.70 17,217.30 17,217.30 419.0K
15:50 17,216.60 17,216.60 17,212.40 17,212.40 537.9K
15:51 17,208.80 17,208.80 17,206.10 17,206.10 626.3K
15:52 17,207.90 17,207.90 17,204.90 17,204.90 371.6K
15:53 17,202.20 17,202.20 17,202.00 17,202.00 439.5K
15:54 17,200.90 17,200.90 17,198.10 17,198.10 628.0K
15:55 17,196.70 17,201.30 17,196.70 17,201.30 585.0K
15:56 17,198.80 17,201.00 17,198.80 17,201.00 562.3K
15:57 17,201.70 17,203.70 17,201.70 17,203.70 1,319.0K
15:58 17,203.00 17,203.70 17,203.00 17,203.70 528.5K
15:59 17,200.20 17,202.70 17,200.20 17,202.70 1,432.6K
16:00 17,196.40 17,196.40 17,195.20 17,195.20 361.7K
16:01 17,195.20 17,195.20 17,195.20 17,195.20 0.0K
16:02 17,195.20 17,195.20 17,195.20 17,195.20 0.0K
16:03 17,195.20 17,195.20 17,195.20 17,195.20 0.0K
16:04 17,195.20 17,198.00 17,195.20 17,198.00 32,942.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available