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 17,103.90 17,104.90 17,103.90 17,104.90 612.2K
10:01 17,093.30 17,094.40 17,093.30 17,094.40 54.9K
10:02 17,094.20 17,113.20 17,094.20 17,113.20 856.3K
10:03 17,105.10 17,106.80 17,105.10 17,106.80 107.1K
10:04 17,121.60 17,130.20 17,121.60 17,130.20 1,282.5K
10:05 17,119.60 17,119.60 17,108.20 17,108.20 962.2K
10:06 17,105.90 17,105.90 17,105.00 17,105.00 1,717.7K
10:07 17,135.10 17,159.00 17,135.10 17,159.00 907.2K
10:08 17,153.90 17,160.30 17,153.90 17,160.30 997.5K
10:09 17,169.90 17,180.20 17,169.90 17,180.20 2,040.7K
10:10 17,174.20 17,178.30 17,174.20 17,178.30 1,297.9K
10:11 17,175.20 17,185.20 17,175.20 17,185.20 1,204.7K
10:12 17,182.80 17,187.20 17,182.80 17,187.20 940.7K
10:13 17,187.50 17,187.50 17,186.20 17,186.20 1,063.9K
10:14 17,175.60 17,205.10 17,175.60 17,205.10 1,014.0K
10:15 17,202.90 17,209.90 17,202.90 17,209.90 847.4K
10:16 17,184.90 17,185.90 17,184.90 17,185.90 404.5K
10:17 17,182.60 17,182.60 17,178.90 17,178.90 499.4K
10:18 17,174.50 17,176.30 17,174.50 17,176.30 288.0K
10:19 17,182.50 17,186.30 17,182.50 17,186.30 172.2K
10:20 17,183.50 17,183.90 17,183.50 17,183.90 411.7K
10:21 17,180.70 17,180.70 17,176.00 17,176.00 317.0K
10:22 17,177.00 17,177.00 17,175.20 17,175.20 305.8K
10:23 17,180.20 17,183.60 17,180.20 17,183.60 338.0K
10:24 17,191.30 17,191.30 17,181.10 17,181.10 183.9K
10:25 17,177.70 17,185.90 17,177.70 17,185.90 296.9K
10:26 17,181.70 17,184.50 17,181.70 17,184.50 373.7K
10:27 17,191.40 17,191.40 17,188.10 17,188.10 302.3K
10:28 17,187.10 17,187.10 17,181.60 17,181.60 347.1K
10:29 17,182.60 17,186.80 17,182.60 17,186.80 487.7K
10:30 17,186.20 17,186.20 17,182.60 17,182.60 699.7K
10:31 17,189.80 17,202.30 17,189.80 17,202.30 401.0K
10:32 17,195.70 17,215.60 17,195.70 17,215.60 973.2K
10:33 17,208.60 17,220.20 17,208.60 17,220.20 389.6K
10:34 17,216.40 17,216.40 17,210.90 17,210.90 348.6K
10:35 17,212.50 17,220.90 17,212.50 17,220.90 396.2K
10:36 17,225.70 17,242.20 17,225.70 17,242.20 283.2K
10:37 17,241.20 17,250.40 17,241.20 17,250.40 488.0K
10:38 17,257.30 17,261.50 17,257.30 17,261.50 471.9K
10:39 17,254.30 17,262.60 17,254.30 17,262.60 375.6K
10:40 17,261.20 17,267.40 17,261.20 17,267.40 338.2K
10:41 17,255.10 17,255.10 17,251.80 17,251.80 161.5K
10:42 17,246.50 17,247.10 17,246.50 17,247.10 739.0K
10:43 17,249.70 17,262.10 17,249.70 17,262.10 399.4K
10:44 17,255.90 17,255.90 17,245.70 17,245.70 669.2K
10:45 17,235.50 17,238.80 17,235.50 17,238.80 532.9K
10:46 17,236.50 17,236.50 17,236.10 17,236.10 694.3K
10:47 17,225.40 17,239.70 17,225.40 17,239.70 320.6K
10:48 17,227.10 17,227.10 17,220.00 17,220.00 722.5K
10:49 17,207.60 17,209.20 17,207.60 17,209.20 232.3K
10:50 17,210.60 17,216.80 17,210.60 17,216.80 194.4K
10:51 17,218.30 17,222.80 17,218.30 17,222.80 595.8K
10:52 17,221.90 17,221.90 17,214.90 17,214.90 747.7K
10:53 17,214.70 17,214.70 17,210.50 17,210.50 633.1K
10:54 17,214.00 17,214.00 17,209.70 17,209.70 523.6K
10:55 17,200.60 17,200.60 17,198.20 17,198.20 724.7K
10:56 17,203.20 17,203.20 17,202.40 17,202.40 96.5K
10:57 17,201.70 17,202.60 17,201.70 17,202.60 320.2K
10:58 17,203.50 17,207.50 17,203.50 17,207.50 504.8K
10:59 17,207.00 17,207.00 17,203.60 17,203.60 228.4K
11:00 17,205.60 17,205.60 17,205.00 17,205.00 524.8K
11:01 17,206.00 17,211.10 17,206.00 17,211.10 185.2K
11:02 17,215.60 17,219.90 17,215.60 17,219.90 408.9K
11:03 17,222.10 17,224.10 17,222.10 17,224.10 178.1K
11:04 17,225.70 17,228.20 17,225.70 17,228.20 366.7K
11:05 17,230.00 17,239.00 17,230.00 17,239.00 347.1K
11:06 17,243.10 17,247.20 17,243.10 17,247.20 371.3K
11:07 17,239.70 17,239.70 17,237.30 17,237.30 220.9K
11:08 17,235.40 17,242.30 17,235.40 17,242.30 331.4K
11:09 17,236.10 17,248.30 17,236.10 17,248.30 488.5K
11:10 17,244.20 17,244.20 17,240.60 17,240.60 105.7K
11:11 17,239.60 17,247.30 17,239.60 17,247.30 470.5K
11:12 17,243.90 17,243.90 17,239.90 17,239.90 386.4K
11:13 17,239.20 17,239.20 17,235.30 17,235.30 386.4K
11:14 17,234.00 17,234.00 17,231.60 17,231.60 210.2K
11:15 17,229.60 17,229.60 17,227.70 17,227.70 155.0K
11:16 17,227.00 17,232.40 17,227.00 17,232.40 576.4K
11:17 17,230.00 17,230.00 17,227.60 17,227.60 808.1K
11:18 17,227.60 17,227.60 17,223.90 17,223.90 430.5K
11:19 17,225.80 17,225.80 17,223.50 17,223.50 419.3K
11:20 17,226.10 17,226.10 17,222.70 17,222.70 406.4K
11:21 17,220.90 17,220.90 17,217.80 17,217.80 506.6K
11:22 17,220.70 17,223.70 17,220.70 17,223.70 129.0K
11:23 17,222.00 17,222.80 17,222.00 17,222.80 504.9K
11:24 17,218.40 17,219.90 17,218.40 17,219.90 122.6K
11:25 17,215.80 17,215.80 17,214.50 17,214.50 300.2K
11:26 17,212.10 17,213.00 17,212.10 17,213.00 110.6K
11:27 17,211.90 17,211.90 17,209.70 17,209.70 529.6K
11:28 17,206.00 17,207.50 17,206.00 17,207.50 191.0K
11:29 17,206.70 17,206.70 17,203.90 17,203.90 273.2K
11:30 17,202.00 17,205.50 17,202.00 17,205.50 301.7K
11:31 17,201.90 17,201.90 17,199.70 17,199.70 753.2K
11:32 17,200.10 17,200.10 17,197.30 17,197.30 153.0K
11:33 17,204.50 17,204.50 17,203.00 17,203.00 277.1K
11:34 17,203.40 17,203.40 17,203.00 17,203.00 143.9K
11:35 17,205.50 17,205.50 17,202.60 17,202.60 145.4K
11:36 17,204.70 17,204.70 17,203.10 17,203.10 654.0K
11:37 17,209.20 17,209.20 17,204.90 17,204.90 125.9K
11:38 17,207.50 17,207.50 17,205.00 17,205.00 131.6K
11:39 17,201.00 17,201.00 17,198.90 17,198.90 402.2K
11:40 17,196.90 17,198.70 17,196.90 17,198.70 211.1K
11:41 17,196.90 17,196.90 17,194.10 17,194.10 121.3K
11:42 17,189.70 17,195.70 17,189.70 17,195.70 365.5K
11:43 17,205.00 17,205.00 17,202.50 17,202.50 248.6K
11:44 17,202.00 17,202.00 17,201.40 17,201.40 154.7K
11:45 17,202.30 17,204.00 17,202.30 17,204.00 463.6K
11:46 17,204.00 17,205.30 17,204.00 17,205.30 117.4K
11:47 17,206.20 17,206.20 17,204.70 17,204.70 204.7K
11:48 17,210.60 17,210.60 17,209.80 17,209.80 529.6K
11:49 17,216.50 17,226.10 17,216.50 17,226.10 911.8K
11:50 17,221.60 17,223.10 17,221.60 17,223.10 156.3K
11:51 17,224.40 17,224.40 17,223.20 17,223.20 155.0K
11:52 17,216.50 17,216.50 17,213.90 17,213.90 99.1K
11:53 17,207.70 17,212.40 17,207.70 17,212.40 716.9K
11:54 17,214.00 17,214.90 17,214.00 17,214.90 202.0K
11:55 17,212.50 17,221.80 17,212.50 17,221.80 188.1K
11:56 17,226.50 17,226.50 17,217.90 17,217.90 432.7K
11:57 17,220.50 17,220.50 17,218.40 17,218.40 349.0K
11:58 17,212.20 17,212.20 17,204.30 17,204.30 668.2K
11:59 17,205.10 17,205.10 17,204.10 17,204.10 161.3K
12:00 17,204.50 17,210.80 17,204.50 17,210.80 272.8K
12:01 17,224.20 17,224.20 17,221.20 17,221.20 241.2K
12:02 17,221.60 17,221.60 17,213.80 17,213.80 179.7K
12:03 17,213.90 17,213.90 17,207.30 17,207.30 256.0K
12:04 17,207.40 17,207.40 17,198.50 17,198.50 215.7K
12:05 17,204.10 17,207.30 17,204.10 17,207.30 308.0K
12:06 17,208.30 17,212.10 17,208.30 17,212.10 244.2K
12:07 17,213.20 17,219.90 17,213.20 17,219.90 158.8K
12:08 17,219.30 17,232.90 17,219.30 17,232.90 329.3K
12:09 17,230.40 17,230.40 17,225.90 17,225.90 266.8K
12:10 17,219.70 17,220.30 17,219.70 17,220.30 175.8K
12:11 17,224.50 17,226.30 17,224.50 17,226.30 167.9K
12:12 17,225.80 17,228.00 17,225.80 17,228.00 111.0K
12:13 17,231.40 17,234.70 17,231.40 17,234.70 155.1K
12:14 17,232.50 17,236.70 17,232.50 17,236.70 128.0K
12:15 17,227.80 17,229.30 17,227.80 17,229.30 469.9K
12:16 17,222.10 17,222.10 17,219.80 17,219.80 358.9K
12:17 17,218.80 17,218.80 17,217.80 17,217.80 265.7K
12:18 17,218.60 17,218.60 17,215.40 17,215.40 100.1K
12:19 17,214.90 17,214.90 17,212.60 17,212.60 128.1K
12:20 17,207.70 17,207.70 17,200.10 17,200.10 828.5K
12:21 17,198.10 17,198.10 17,197.90 17,197.90 204.7K
12:22 17,197.20 17,198.00 17,197.20 17,198.00 740.8K
12:23 17,199.00 17,199.00 17,196.00 17,196.00 204.6K
12:24 17,195.40 17,197.50 17,195.40 17,197.50 156.9K
12:25 17,190.80 17,190.80 17,186.00 17,186.00 717.1K
12:26 17,185.40 17,185.40 17,185.00 17,185.00 100.3K
12:27 17,188.80 17,188.80 17,183.40 17,183.40 460.7K
12:28 17,186.60 17,186.60 17,182.90 17,182.90 251.6K
12:29 17,184.30 17,184.30 17,183.10 17,183.10 152.3K
12:30 17,181.30 17,181.30 17,176.90 17,176.90 150.6K
12:31 17,177.90 17,177.90 17,169.70 17,169.70 344.5K
12:32 17,170.60 17,170.60 17,162.40 17,162.40 157.6K
12:33 17,156.20 17,156.20 17,148.60 17,148.60 1,271.7K
12:34 17,147.00 17,152.70 17,147.00 17,152.70 338.3K
12:35 17,147.70 17,147.70 17,144.50 17,144.50 195.1K
12:36 17,150.80 17,150.90 17,150.80 17,150.90 270.6K
12:37 17,149.30 17,150.80 17,149.30 17,150.80 141.8K
12:38 17,153.20 17,157.70 17,153.20 17,157.70 266.7K
12:39 17,157.50 17,158.10 17,157.50 17,158.10 152.5K
12:40 17,155.80 17,155.80 17,145.90 17,145.90 260.8K
12:41 17,136.00 17,136.90 17,136.00 17,136.90 306.5K
12:42 17,134.10 17,139.70 17,134.10 17,139.70 163.1K
12:43 17,137.70 17,143.00 17,137.70 17,143.00 264.1K
12:44 17,142.50 17,148.80 17,142.50 17,148.80 257.0K
12:45 17,147.60 17,147.60 17,143.30 17,143.30 181.0K
12:46 17,146.20 17,146.20 17,141.60 17,141.60 1,143.4K
12:47 17,148.10 17,148.10 17,146.60 17,146.60 673.3K
12:48 17,142.10 17,142.10 17,141.70 17,141.70 147.9K
12:49 17,143.10 17,145.30 17,143.10 17,145.30 177.3K
12:50 17,142.40 17,154.10 17,142.40 17,154.10 428.4K
12:51 17,160.50 17,161.00 17,160.50 17,161.00 983.7K
12:52 17,161.20 17,162.10 17,161.20 17,162.10 267.2K
12:53 17,161.20 17,169.70 17,161.20 17,169.70 125.2K
12:54 17,167.50 17,167.50 17,167.30 17,167.30 237.4K
12:55 17,167.10 17,171.60 17,167.10 17,171.60 182.3K
12:56 17,176.30 17,181.20 17,176.30 17,181.20 449.8K
12:57 17,187.00 17,195.20 17,187.00 17,195.20 456.2K
12:58 17,194.20 17,194.20 17,192.20 17,192.20 364.8K
12:59 17,194.70 17,194.70 17,192.10 17,192.10 1,710.1K
13:00 17,192.40 17,192.40 17,187.30 17,187.30 100.3K
13:01 17,179.40 17,179.40 17,179.30 17,179.30 231.5K
13:02 17,181.00 17,181.40 17,181.00 17,181.40 63.4K
13:03 17,180.10 17,180.70 17,180.10 17,180.70 110.2K
13:04 17,176.40 17,176.40 17,174.00 17,174.00 374.4K
13:05 17,177.20 17,180.10 17,177.20 17,180.10 255.7K
13:06 17,175.70 17,175.70 17,171.90 17,171.90 1,675.2K
13:07 17,173.40 17,173.40 17,171.00 17,171.00 253.8K
13:08 17,169.60 17,169.60 17,167.80 17,167.80 1,032.1K
13:09 17,166.00 17,168.00 17,166.00 17,168.00 182.8K
13:10 17,167.50 17,167.50 17,158.00 17,158.00 251.7K
13:11 17,164.10 17,165.80 17,164.10 17,165.80 223.7K
13:12 17,168.50 17,168.50 17,167.90 17,167.90 145.0K
13:13 17,165.90 17,165.90 17,165.60 17,165.60 360.0K
13:14 17,166.30 17,171.30 17,166.30 17,171.30 1,169.2K
13:15 17,176.20 17,181.10 17,176.20 17,181.10 330.9K
13:16 17,179.20 17,179.20 17,178.30 17,178.30 4,207.2K
13:17 17,176.30 17,177.30 17,176.30 17,177.30 213.1K
13:18 17,177.00 17,177.20 17,177.00 17,177.20 138.4K
13:19 17,170.80 17,173.20 17,170.80 17,173.20 337.4K
13:20 17,170.70 17,170.70 17,167.00 17,167.00 305.5K
13:21 17,167.50 17,175.30 17,167.50 17,175.30 175.9K
13:22 17,165.70 17,165.70 17,160.40 17,160.40 278.1K
13:23 17,159.30 17,159.30 17,152.00 17,152.00 320.9K
13:24 17,150.60 17,150.60 17,150.20 17,150.20 237.1K
13:25 17,149.20 17,149.20 17,146.50 17,146.50 332.4K
13:26 17,145.50 17,145.50 17,139.80 17,139.80 165.9K
13:27 17,141.10 17,144.30 17,141.10 17,144.30 117.8K
13:28 17,139.50 17,139.50 17,134.00 17,134.00 89.9K
13:29 17,136.40 17,136.40 17,135.70 17,135.70 134.3K
13:30 17,133.10 17,133.10 17,129.60 17,129.60 285.6K
13:31 17,131.30 17,131.30 17,130.60 17,130.60 218.1K
13:32 17,133.10 17,133.10 17,132.60 17,132.60 241.9K
13:33 17,135.50 17,135.50 17,133.40 17,133.40 260.6K
13:34 17,136.40 17,137.30 17,136.40 17,137.30 180.9K
13:35 17,137.00 17,138.50 17,137.00 17,138.50 78.8K
13:36 17,137.30 17,139.30 17,137.30 17,139.30 122.0K
13:37 17,134.80 17,134.80 17,131.70 17,131.70 128.4K
13:38 17,130.50 17,130.50 17,128.70 17,128.70 271.8K
13:39 17,125.20 17,126.70 17,125.20 17,126.70 150.5K
13:40 17,125.50 17,127.40 17,125.50 17,127.40 525.3K
13:41 17,128.00 17,130.10 17,128.00 17,130.10 219.1K
13:42 17,135.40 17,139.40 17,135.40 17,139.40 107.4K
13:43 17,134.50 17,134.50 17,130.50 17,130.50 142.2K
13:44 17,128.70 17,128.70 17,127.70 17,127.70 112.3K
13:45 17,129.80 17,129.80 17,121.90 17,121.90 214.0K
13:46 17,127.00 17,133.30 17,127.00 17,133.30 177.4K
13:47 17,135.60 17,135.60 17,133.60 17,133.60 143.0K
13:48 17,125.80 17,131.10 17,125.80 17,131.10 351.3K
13:49 17,125.20 17,127.90 17,125.20 17,127.90 1,388.9K
13:50 17,122.30 17,122.30 17,122.30 17,122.30 541.5K
13:51 17,121.00 17,125.20 17,121.00 17,125.20 296.0K
13:52 17,127.90 17,133.60 17,127.90 17,133.60 196.9K
13:53 17,134.50 17,138.60 17,134.50 17,138.60 189.3K
13:54 17,142.20 17,142.20 17,140.30 17,140.30 70.7K
13:55 17,130.40 17,137.30 17,130.40 17,137.30 126.1K
13:56 17,136.70 17,137.60 17,136.70 17,137.60 121.8K
13:57 17,141.70 17,143.50 17,141.70 17,143.50 544.5K
13:58 17,143.40 17,143.40 17,142.60 17,142.60 161.9K
13:59 17,145.20 17,145.90 17,145.20 17,145.90 218.8K
14:00 17,146.20 17,146.20 17,141.40 17,141.40 98.7K
14:01 17,145.90 17,145.90 17,143.20 17,143.20 435.9K
14:02 17,141.10 17,141.10 17,131.70 17,131.70 350.3K
14:03 17,131.40 17,133.90 17,131.40 17,133.90 706.6K
14:04 17,134.60 17,136.40 17,134.60 17,136.40 253.1K
14:05 17,136.40 17,136.40 17,130.90 17,130.90 215.8K
14:06 17,128.00 17,128.00 17,119.90 17,119.90 636.0K
14:07 17,122.50 17,122.50 17,121.20 17,121.20 172.4K
14:08 17,122.00 17,122.00 17,117.50 17,117.50 151.9K
14:09 17,111.30 17,111.30 17,106.30 17,106.30 395.2K
14:10 17,111.00 17,111.00 17,104.10 17,104.10 412.1K
14:11 17,108.40 17,108.40 17,107.70 17,107.70 192.4K
14:12 17,104.80 17,104.80 17,103.60 17,103.60 167.7K
14:13 17,105.80 17,112.20 17,105.80 17,112.20 598.0K
14:14 17,107.70 17,107.70 17,105.50 17,105.50 137.3K
14:15 17,107.50 17,107.50 17,098.90 17,098.90 230.0K
14:16 17,093.90 17,093.90 17,087.70 17,087.70 468.4K
14:17 17,087.30 17,090.50 17,087.30 17,090.50 154.9K
14:18 17,096.50 17,096.50 17,095.30 17,095.30 181.9K
14:19 17,097.40 17,097.40 17,094.10 17,094.10 1,323.3K
14:20 17,090.80 17,094.30 17,090.80 17,094.30 214.9K
14:21 17,091.60 17,096.20 17,091.60 17,096.20 377.3K
14:22 17,096.40 17,103.40 17,096.40 17,103.40 208.3K
14:23 17,106.20 17,113.80 17,106.20 17,113.80 970.9K
14:24 17,120.10 17,129.80 17,120.10 17,129.80 338.8K
14:25 17,131.50 17,133.70 17,131.50 17,133.70 531.5K
14:26 17,127.60 17,131.20 17,127.60 17,131.20 118.0K
14:27 17,132.70 17,136.90 17,132.70 17,136.90 247.6K
14:28 17,135.60 17,142.80 17,135.60 17,142.80 259.7K
14:29 17,137.50 17,139.80 17,137.50 17,139.80 564.9K
14:30 17,146.90 17,146.90 17,144.20 17,144.20 238.9K
14:31 17,145.50 17,149.20 17,145.50 17,149.20 237.4K
14:32 17,148.40 17,149.50 17,148.40 17,149.50 336.7K
14:33 17,153.00 17,153.00 17,151.40 17,151.40 370.3K
14:34 17,155.40 17,158.20 17,155.40 17,158.20 416.7K
14:35 17,162.20 17,162.20 17,160.10 17,160.10 278.9K
14:36 17,159.30 17,163.60 17,159.30 17,163.60 361.9K
14:37 17,162.30 17,162.30 17,159.20 17,159.20 309.7K
14:38 17,160.30 17,167.30 17,160.30 17,167.30 168.6K
14:39 17,164.50 17,164.50 17,163.80 17,163.80 237.1K
14:40 17,169.90 17,169.90 17,168.80 17,168.80 388.0K
14:41 17,170.10 17,170.80 17,170.10 17,170.80 641.4K
14:42 17,175.60 17,175.60 17,172.00 17,172.00 364.9K
14:43 17,170.80 17,178.60 17,170.80 17,178.60 607.0K
14:44 17,174.40 17,180.30 17,174.40 17,180.30 189.8K
14:45 17,179.70 17,181.70 17,179.70 17,181.70 273.4K
14:46 17,180.00 17,181.90 17,180.00 17,181.90 283.0K
14:47 17,184.50 17,184.50 17,174.80 17,174.80 153.4K
14:48 17,173.60 17,179.40 17,173.60 17,179.40 254.2K
14:49 17,176.70 17,176.70 17,173.20 17,173.20 389.5K
14:50 17,169.10 17,172.70 17,169.10 17,172.70 485.1K
14:51 17,180.40 17,181.50 17,180.40 17,181.50 379.9K
14:52 17,172.70 17,175.70 17,172.70 17,175.70 330.8K
14:53 17,172.10 17,173.20 17,172.10 17,173.20 225.1K
14:54 17,168.70 17,168.70 17,167.80 17,167.80 112.8K
14:55 17,161.00 17,161.00 17,160.80 17,160.80 589.1K
14:56 17,161.70 17,161.70 17,153.80 17,153.80 512.7K
14:57 17,153.70 17,153.70 17,151.40 17,151.40 594.6K
14:58 17,148.80 17,152.50 17,148.80 17,152.50 440.3K
14:59 17,152.70 17,156.40 17,152.70 17,156.40 1,125.7K
15:00 17,155.00 17,155.00 17,151.40 17,151.40 408.2K
15:01 17,152.80 17,152.80 17,151.40 17,151.40 1,076.9K
15:02 17,156.80 17,157.20 17,156.80 17,157.20 877.5K
15:03 17,158.90 17,158.90 17,156.20 17,156.20 335.1K
15:04 17,158.10 17,162.40 17,158.10 17,162.40 386.8K
15:05 17,167.00 17,167.00 17,161.10 17,161.10 403.2K
15:06 17,164.60 17,164.60 17,164.10 17,164.10 276.0K
15:07 17,166.30 17,166.30 17,161.10 17,161.10 393.0K
15:08 17,161.70 17,161.70 17,153.70 17,153.70 423.9K
15:09 17,150.30 17,150.30 17,148.80 17,148.80 1,018.6K
15:10 17,146.80 17,146.80 17,146.60 17,146.60 259.1K
15:11 17,144.40 17,144.80 17,144.40 17,144.80 797.5K
15:12 17,143.60 17,143.60 17,137.10 17,137.10 402.6K
15:13 17,135.70 17,137.80 17,135.70 17,137.80 516.0K
15:14 17,133.60 17,135.00 17,133.60 17,135.00 285.3K
15:15 17,135.20 17,135.20 17,132.90 17,132.90 390.4K
15:16 17,125.10 17,125.10 17,123.90 17,123.90 252.3K
15:17 17,119.20 17,119.70 17,119.20 17,119.70 198.1K
15:18 17,116.90 17,119.30 17,116.90 17,119.30 608.1K
15:19 17,118.80 17,121.90 17,118.80 17,121.90 280.3K
15:20 17,118.60 17,126.80 17,118.60 17,126.80 381.8K
15:21 17,125.70 17,128.10 17,125.70 17,128.10 278.6K
15:22 17,129.70 17,129.70 17,128.40 17,128.40 254.6K
15:23 17,126.80 17,126.80 17,125.00 17,125.00 239.9K
15:24 17,125.70 17,125.70 17,123.30 17,123.30 804.2K
15:25 17,123.10 17,130.10 17,123.10 17,130.10 316.5K
15:26 17,130.10 17,130.10 17,127.10 17,127.10 436.9K
15:27 17,125.20 17,127.70 17,125.20 17,127.70 510.2K
15:28 17,126.90 17,129.10 17,126.90 17,129.10 456.0K
15:29 17,134.40 17,135.00 17,134.40 17,135.00 745.6K
15:30 17,134.80 17,134.80 17,134.40 17,134.40 796.4K
15:31 17,135.20 17,136.10 17,135.20 17,136.10 1,056.2K
15:32 17,138.80 17,138.80 17,135.60 17,135.60 1,703.9K
15:33 17,136.80 17,137.70 17,136.80 17,137.70 427.3K
15:34 17,133.60 17,133.90 17,133.60 17,133.90 755.0K
15:35 17,133.00 17,133.30 17,133.00 17,133.30 739.8K
15:36 17,127.90 17,130.00 17,127.90 17,130.00 291.9K
15:37 17,131.10 17,131.10 17,125.40 17,125.40 477.3K
15:38 17,122.40 17,122.40 17,118.80 17,118.80 412.8K
15:39 17,123.40 17,125.00 17,123.40 17,125.00 307.3K
15:40 17,120.30 17,120.30 17,117.70 17,117.70 515.7K
15:41 17,121.20 17,121.80 17,121.20 17,121.80 626.2K
15:42 17,115.30 17,115.30 17,113.80 17,113.80 290.3K
15:43 17,112.90 17,112.90 17,111.40 17,111.40 220.9K
15:44 17,108.80 17,108.80 17,107.60 17,107.60 1,107.3K
15:45 17,107.80 17,112.40 17,107.80 17,112.40 244.6K
15:46 17,108.90 17,108.90 17,105.00 17,105.00 553.1K
15:47 17,106.00 17,113.80 17,106.00 17,113.80 448.9K
15:48 17,106.90 17,106.90 17,101.80 17,101.80 1,243.7K
15:49 17,101.00 17,101.00 17,097.40 17,097.40 487.9K
15:50 17,102.90 17,102.90 17,098.00 17,098.00 409.0K
15:51 17,096.40 17,103.80 17,096.40 17,103.80 813.7K
15:52 17,102.40 17,103.20 17,102.40 17,103.20 469.9K
15:53 17,103.60 17,103.60 17,102.30 17,102.30 627.8K
15:54 17,096.60 17,096.60 17,089.20 17,089.20 1,435.6K
15:55 17,090.90 17,092.90 17,090.90 17,092.90 507.2K
15:56 17,102.10 17,104.50 17,102.10 17,104.50 1,472.6K
15:57 17,103.30 17,107.30 17,103.30 17,107.30 928.1K
15:58 17,108.30 17,108.30 17,099.60 17,099.60 802.6K
15:59 17,110.10 17,110.50 17,110.10 17,110.50 743.8K
16:00 17,103.50 17,104.60 17,103.50 17,104.60 224.9K
16:01 17,104.60 17,104.60 17,104.60 17,104.60 0.0K
16:02 17,104.60 17,104.60 17,104.60 17,104.60 0.0K
16:03 17,104.60 17,104.60 17,104.60 17,104.60 0.0K
16:04 17,104.60 17,109.40 17,104.60 17,109.40 40,265.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available