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 15,579.50 15,592.80 15,579.50 15,592.80 3,564.5K
10:01 15,575.80 15,601.90 15,575.80 15,601.90 237.3K
10:02 15,601.70 15,606.20 15,601.70 15,606.20 2,592.0K
10:03 15,611.60 15,612.60 15,611.60 15,612.60 344.5K
10:04 15,605.40 15,605.40 15,600.40 15,600.40 3,529.3K
10:05 15,593.20 15,615.60 15,593.20 15,615.60 697.9K
10:06 15,621.80 15,627.40 15,621.80 15,627.40 4,246.4K
10:07 15,671.60 15,697.70 15,671.60 15,697.70 1,472.9K
10:08 15,701.30 15,702.30 15,701.30 15,702.30 641.0K
10:09 15,719.00 15,740.70 15,719.00 15,740.70 7,038.3K
10:10 15,744.80 15,749.90 15,744.80 15,749.90 1,810.3K
10:11 15,750.70 15,764.40 15,750.70 15,764.40 3,565.5K
10:12 15,757.30 15,757.30 15,742.20 15,742.20 2,802.7K
10:13 15,743.40 15,752.30 15,743.40 15,752.30 857.1K
10:14 15,736.30 15,736.30 15,732.90 15,732.90 735.3K
10:15 15,716.20 15,729.10 15,716.20 15,729.10 759.8K
10:16 15,730.40 15,751.30 15,730.40 15,751.30 1,208.0K
10:17 15,751.20 15,756.50 15,751.20 15,756.50 729.9K
10:18 15,745.70 15,745.70 15,745.40 15,745.40 762.3K
10:19 15,742.80 15,751.70 15,742.80 15,751.70 1,651.5K
10:20 15,739.90 15,745.00 15,739.90 15,745.00 708.3K
10:21 15,740.70 15,740.70 15,729.70 15,729.70 1,121.6K
10:22 15,715.70 15,715.70 15,710.70 15,710.70 384.7K
10:23 15,711.80 15,711.80 15,708.60 15,708.60 722.1K
10:24 15,706.40 15,706.40 15,703.00 15,703.00 448.3K
10:25 15,705.50 15,710.40 15,705.50 15,710.40 375.6K
10:26 15,710.50 15,713.70 15,710.50 15,713.70 618.2K
10:27 15,713.20 15,713.20 15,711.80 15,711.80 1,128.5K
10:28 15,716.70 15,716.70 15,712.80 15,712.80 542.4K
10:29 15,713.80 15,713.80 15,711.40 15,711.40 724.8K
10:30 15,704.70 15,704.70 15,700.70 15,700.70 787.0K
10:31 15,703.10 15,703.10 15,703.00 15,703.00 273.2K
10:32 15,709.90 15,709.90 15,699.40 15,699.40 2,070.6K
10:33 15,700.10 15,703.60 15,700.10 15,703.60 554.8K
10:34 15,697.30 15,697.30 15,689.50 15,689.50 505.8K
10:35 15,690.40 15,690.40 15,689.80 15,689.80 324.4K
10:36 15,694.40 15,694.40 15,692.40 15,692.40 216.1K
10:37 15,693.80 15,699.50 15,693.80 15,699.50 239.1K
10:38 15,700.10 15,700.10 15,699.20 15,699.20 599.0K
10:39 15,704.70 15,704.70 15,700.50 15,700.50 252.9K
10:40 15,701.80 15,713.10 15,701.80 15,713.10 656.7K
10:41 15,713.60 15,713.70 15,713.60 15,713.70 198.4K
10:42 15,713.20 15,717.20 15,713.20 15,717.20 177.4K
10:43 15,719.40 15,728.30 15,719.40 15,728.30 392.0K
10:44 15,723.60 15,723.60 15,723.00 15,723.00 227.3K
10:45 15,726.70 15,726.70 15,721.30 15,721.30 129.9K
10:46 15,723.60 15,723.60 15,720.30 15,720.30 574.3K
10:47 15,726.90 15,726.90 15,724.50 15,724.50 524.9K
10:48 15,728.90 15,728.90 15,724.40 15,724.40 575.0K
10:49 15,722.80 15,722.80 15,718.40 15,718.40 1,687.9K
10:50 15,723.60 15,727.80 15,723.60 15,727.80 290.0K
10:51 15,724.50 15,725.60 15,724.50 15,725.60 1,107.9K
10:52 15,732.90 15,732.90 15,717.60 15,717.60 524.8K
10:53 15,709.00 15,709.00 15,707.40 15,707.40 369.3K
10:54 15,706.60 15,706.60 15,706.60 15,706.60 733.3K
10:55 15,714.10 15,724.30 15,714.10 15,724.30 483.0K
10:56 15,728.40 15,742.40 15,728.40 15,742.40 1,701.9K
10:57 15,752.90 15,753.50 15,752.90 15,753.50 1,644.2K
10:58 15,754.00 15,758.00 15,754.00 15,758.00 423.6K
10:59 15,749.40 15,749.40 15,743.30 15,743.30 579.2K
11:00 15,748.30 15,748.30 15,748.00 15,748.00 923.1K
11:01 15,748.10 15,748.50 15,748.10 15,748.50 518.2K
11:02 15,749.00 15,749.70 15,749.00 15,749.70 1,564.0K
11:03 15,754.30 15,758.80 15,754.30 15,758.80 749.3K
11:04 15,757.00 15,757.20 15,757.00 15,757.20 346.3K
11:05 15,759.70 15,760.40 15,759.70 15,760.40 624.6K
11:06 15,760.20 15,765.00 15,760.20 15,765.00 323.4K
11:07 15,762.20 15,762.20 15,758.10 15,758.10 145.4K
11:08 15,754.20 15,756.00 15,754.20 15,756.00 1,080.2K
11:09 15,757.60 15,758.30 15,757.60 15,758.30 364.3K
11:10 15,756.60 15,761.80 15,756.60 15,761.80 2,087.6K
11:11 15,762.40 15,775.40 15,762.40 15,775.40 949.0K
11:12 15,772.10 15,772.10 15,767.90 15,767.90 396.3K
11:13 15,762.80 15,766.90 15,762.80 15,766.90 485.8K
11:14 15,767.50 15,771.30 15,767.50 15,771.30 313.8K
11:15 15,769.60 15,771.80 15,769.60 15,771.80 392.1K
11:16 15,775.50 15,775.50 15,775.10 15,775.10 930.8K
11:17 15,760.20 15,760.20 15,759.00 15,759.00 1,530.0K
11:18 15,752.30 15,752.30 15,750.60 15,750.60 859.5K
11:19 15,749.10 15,750.50 15,749.10 15,750.50 238.2K
11:20 15,745.10 15,745.10 15,742.10 15,742.10 370.8K
11:21 15,743.50 15,743.50 15,737.70 15,737.70 409.9K
11:22 15,733.80 15,736.30 15,733.80 15,736.30 538.6K
11:23 15,735.10 15,747.20 15,735.10 15,747.20 551.6K
11:24 15,749.90 15,754.40 15,749.90 15,754.40 1,281.3K
11:25 15,752.90 15,752.90 15,751.20 15,751.20 593.2K
11:26 15,752.60 15,754.20 15,752.60 15,754.20 194.3K
11:27 15,753.20 15,757.60 15,753.20 15,757.60 1,408.8K
11:28 15,755.50 15,755.50 15,750.80 15,750.80 776.8K
11:29 15,753.00 15,753.00 15,751.90 15,751.90 234.1K
11:30 15,749.60 15,749.60 15,747.40 15,747.40 262.8K
11:31 15,748.20 15,748.20 15,736.70 15,736.70 1,067.9K
11:32 15,728.90 15,728.90 15,728.10 15,728.10 772.4K
11:33 15,724.60 15,731.20 15,724.60 15,731.20 393.7K
11:34 15,734.20 15,735.20 15,734.20 15,735.20 281.3K
11:35 15,737.00 15,739.90 15,737.00 15,739.90 836.7K
11:36 15,738.00 15,740.00 15,738.00 15,740.00 313.2K
11:37 15,744.10 15,744.10 15,738.60 15,738.60 327.5K
11:38 15,723.70 15,724.50 15,723.70 15,724.50 358.9K
11:39 15,713.90 15,714.40 15,713.90 15,714.40 317.8K
11:40 15,720.60 15,725.40 15,720.60 15,725.40 729.0K
11:41 15,727.90 15,727.90 15,727.80 15,727.80 422.5K
11:42 15,729.80 15,729.80 15,727.30 15,727.30 423.6K
11:43 15,730.10 15,731.20 15,730.10 15,731.20 311.5K
11:44 15,731.60 15,744.20 15,731.60 15,744.20 286.6K
11:45 15,750.90 15,753.40 15,750.90 15,753.40 301.9K
11:46 15,752.30 15,752.30 15,749.80 15,749.80 570.2K
11:47 15,750.70 15,750.70 15,750.60 15,750.60 510.2K
11:48 15,742.60 15,748.80 15,742.60 15,748.80 423.0K
11:49 15,744.20 15,745.10 15,744.20 15,745.10 506.9K
11:50 15,738.90 15,742.50 15,738.90 15,742.50 195.3K
11:51 15,740.70 15,740.70 15,733.70 15,733.70 372.2K
11:52 15,735.20 15,742.20 15,735.20 15,742.20 2,406.8K
11:53 15,746.80 15,746.80 15,741.00 15,741.00 638.5K
11:54 15,740.10 15,741.90 15,740.10 15,741.90 231.5K
11:55 15,745.60 15,747.00 15,745.60 15,747.00 300.0K
11:56 15,748.00 15,748.00 15,746.40 15,746.40 350.5K
11:57 15,740.90 15,740.90 15,738.70 15,738.70 321.5K
11:58 15,732.70 15,732.70 15,729.90 15,729.90 483.6K
11:59 15,735.60 15,738.20 15,735.60 15,738.20 362.4K
12:00 15,746.10 15,746.10 15,745.20 15,745.20 245.4K
12:01 15,740.40 15,741.90 15,740.40 15,741.90 147.2K
12:02 15,743.80 15,749.20 15,743.80 15,749.20 757.8K
12:03 15,738.20 15,740.30 15,738.20 15,740.30 1,254.9K
12:04 15,740.90 15,747.10 15,740.90 15,747.10 205.4K
12:05 15,745.70 15,746.20 15,745.70 15,746.20 396.5K
12:06 15,750.00 15,750.00 15,746.10 15,746.10 953.7K
12:07 15,744.80 15,744.80 15,744.50 15,744.50 378.5K
12:08 15,744.80 15,744.80 15,744.20 15,744.20 431.4K
12:09 15,745.40 15,746.70 15,745.40 15,746.70 664.5K
12:10 15,749.40 15,756.60 15,749.40 15,756.60 2,090.9K
12:11 15,761.50 15,761.50 15,761.30 15,761.30 839.7K
12:12 15,760.40 15,762.70 15,760.40 15,762.70 374.6K
12:13 15,767.90 15,767.90 15,767.30 15,767.30 966.1K
12:14 15,767.50 15,767.70 15,767.50 15,767.70 464.5K
12:15 15,770.30 15,770.30 15,770.20 15,770.20 1,291.6K
12:16 15,769.60 15,775.40 15,769.60 15,775.40 558.9K
12:17 15,774.20 15,776.90 15,774.20 15,776.90 272.0K
12:18 15,772.50 15,778.60 15,772.50 15,778.60 146.4K
12:19 15,780.90 15,780.90 15,778.10 15,778.10 163.5K
12:20 15,775.80 15,775.80 15,774.00 15,774.00 242.8K
12:21 15,771.90 15,771.90 15,769.50 15,769.50 380.7K
12:22 15,767.20 15,767.20 15,766.00 15,766.00 829.0K
12:23 15,767.80 15,770.10 15,767.80 15,770.10 173.8K
12:24 15,770.60 15,772.20 15,770.60 15,772.20 721.6K
12:25 15,774.50 15,774.50 15,772.90 15,772.90 351.4K
12:26 15,777.70 15,778.00 15,777.70 15,778.00 287.1K
12:27 15,769.70 15,769.70 15,768.40 15,768.40 281.0K
12:28 15,769.10 15,769.10 15,764.60 15,764.60 145.1K
12:29 15,764.90 15,765.00 15,764.90 15,765.00 211.6K
12:30 15,767.10 15,773.90 15,767.10 15,773.90 403.2K
12:31 15,779.30 15,779.30 15,779.30 15,779.30 622.3K
12:32 15,782.10 15,782.10 15,779.70 15,779.70 228.5K
12:33 15,770.90 15,770.90 15,770.20 15,770.20 528.2K
12:34 15,769.20 15,771.30 15,769.20 15,771.30 303.5K
12:35 15,774.20 15,779.60 15,774.20 15,779.60 433.4K
12:36 15,780.90 15,780.90 15,778.90 15,778.90 189.8K
12:37 15,777.60 15,777.60 15,777.10 15,777.10 1,001.5K
12:38 15,780.30 15,780.30 15,772.00 15,772.00 725.0K
12:39 15,769.30 15,769.30 15,768.80 15,768.80 575.8K
12:40 15,758.40 15,758.40 15,754.30 15,754.30 1,071.9K
12:41 15,758.70 15,759.60 15,758.70 15,759.60 515.0K
12:42 15,754.20 15,755.60 15,754.20 15,755.60 614.0K
12:43 15,754.60 15,754.60 15,753.80 15,753.80 270.1K
12:44 15,753.80 15,753.80 15,753.20 15,753.20 257.5K
12:45 15,753.20 15,753.20 15,752.00 15,752.00 215.7K
12:46 15,756.20 15,756.20 15,755.60 15,755.60 231.3K
12:47 15,754.90 15,754.90 15,753.10 15,753.10 258.9K
12:48 15,755.00 15,755.00 15,748.60 15,748.60 597.7K
12:49 15,752.10 15,752.10 15,747.10 15,747.10 368.7K
12:50 15,746.70 15,748.20 15,746.70 15,748.20 297.5K
12:51 15,745.10 15,745.10 15,743.60 15,743.60 258.8K
12:52 15,744.50 15,744.50 15,744.50 15,744.50 207.9K
12:53 15,750.00 15,752.20 15,750.00 15,752.20 558.4K
12:54 15,752.80 15,752.80 15,749.10 15,749.10 355.0K
12:55 15,752.30 15,755.80 15,752.30 15,755.80 224.3K
12:56 15,753.40 15,755.90 15,753.40 15,755.90 226.3K
12:57 15,761.80 15,761.80 15,760.20 15,760.20 332.1K
12:58 15,762.80 15,763.80 15,762.80 15,763.80 148.4K
12:59 15,758.90 15,758.90 15,758.70 15,758.70 80.3K
13:00 15,758.40 15,758.40 15,758.10 15,758.10 174.7K
13:01 15,760.10 15,760.10 15,756.40 15,756.40 483.0K
13:02 15,755.30 15,755.30 15,750.10 15,750.10 510.8K
13:03 15,752.90 15,761.20 15,752.90 15,761.20 367.4K
13:04 15,756.30 15,759.00 15,756.30 15,759.00 246.7K
13:05 15,758.60 15,765.80 15,758.60 15,765.80 467.7K
13:06 15,772.60 15,773.70 15,772.60 15,773.70 505.1K
13:07 15,775.10 15,775.10 15,772.40 15,772.40 107.8K
13:08 15,773.10 15,775.90 15,773.10 15,775.90 98.1K
13:09 15,773.00 15,775.30 15,773.00 15,775.30 178.6K
13:10 15,775.50 15,775.80 15,775.50 15,775.80 240.9K
13:11 15,780.60 15,780.60 15,780.40 15,780.40 1,419.1K
13:12 15,781.00 15,784.50 15,781.00 15,784.50 374.9K
13:13 15,784.60 15,784.60 15,784.40 15,784.40 791.7K
13:14 15,783.00 15,784.20 15,783.00 15,784.20 174.3K
13:15 15,786.60 15,786.60 15,781.60 15,781.60 286.8K
13:16 15,784.70 15,784.70 15,782.70 15,782.70 542.7K
13:17 15,784.10 15,784.10 15,783.10 15,783.10 1,595.5K
13:18 15,781.70 15,783.20 15,781.70 15,783.20 336.6K
13:19 15,782.30 15,782.30 15,780.30 15,780.30 191.1K
13:20 15,780.80 15,780.80 15,774.00 15,774.00 150.0K
13:21 15,776.40 15,779.00 15,776.40 15,779.00 344.9K
13:22 15,780.00 15,780.00 15,776.40 15,776.40 92.5K
13:23 15,779.50 15,783.50 15,779.50 15,783.50 237.5K
13:24 15,788.40 15,788.80 15,788.40 15,788.80 312.8K
13:25 15,789.80 15,791.60 15,789.80 15,791.60 449.4K
13:26 15,789.40 15,789.40 15,787.40 15,787.40 600.1K
13:27 15,783.80 15,785.80 15,783.80 15,785.80 265.2K
13:28 15,788.80 15,788.80 15,783.10 15,783.10 326.0K
13:29 15,787.40 15,796.20 15,787.40 15,796.20 294.7K
13:30 15,801.30 15,801.80 15,801.30 15,801.80 461.3K
13:31 15,798.20 15,800.50 15,798.20 15,800.50 420.7K
13:32 15,803.00 15,803.00 15,802.20 15,802.20 250.3K
13:33 15,801.80 15,805.80 15,801.80 15,805.80 571.4K
13:34 15,802.20 15,802.90 15,802.20 15,802.90 435.5K
13:35 15,802.20 15,802.20 15,796.90 15,796.90 341.2K
13:36 15,797.20 15,797.30 15,797.20 15,797.30 106.3K
13:37 15,796.70 15,796.70 15,796.30 15,796.30 246.7K
13:38 15,794.90 15,797.90 15,794.90 15,797.90 173.2K
13:39 15,795.10 15,795.10 15,794.70 15,794.70 553.5K
13:40 15,797.30 15,798.70 15,797.30 15,798.70 340.6K
13:41 15,798.30 15,798.30 15,797.80 15,797.80 216.9K
13:42 15,799.90 15,806.20 15,799.90 15,806.20 647.3K
13:43 15,805.50 15,809.10 15,805.50 15,809.10 411.2K
13:44 15,810.60 15,812.50 15,810.60 15,812.50 595.5K
13:45 15,813.70 15,815.20 15,813.70 15,815.20 283.9K
13:46 15,817.00 15,821.80 15,817.00 15,821.80 402.1K
13:47 15,819.30 15,819.70 15,819.30 15,819.70 285.4K
13:48 15,818.60 15,818.60 15,816.40 15,816.40 352.5K
13:49 15,821.20 15,821.20 15,819.20 15,819.20 348.7K
13:50 15,816.70 15,819.80 15,816.70 15,819.80 2,638.2K
13:51 15,817.60 15,820.80 15,817.60 15,820.80 241.3K
13:52 15,813.00 15,813.00 15,812.30 15,812.30 618.7K
13:53 15,811.10 15,814.30 15,811.10 15,814.30 461.1K
13:54 15,812.70 15,812.70 15,811.00 15,811.00 421.9K
13:55 15,808.80 15,808.80 15,803.60 15,803.60 370.9K
13:56 15,808.70 15,808.70 15,808.10 15,808.10 247.9K
13:57 15,806.70 15,814.50 15,806.70 15,814.50 230.2K
13:58 15,817.90 15,819.00 15,817.90 15,819.00 726.8K
13:59 15,822.50 15,823.50 15,822.50 15,823.50 1,412.2K
14:00 15,827.30 15,827.30 15,824.70 15,824.70 666.6K
14:01 15,823.70 15,825.00 15,823.70 15,825.00 260.2K
14:02 15,827.50 15,827.50 15,826.60 15,826.60 428.2K
14:03 15,828.50 15,828.50 15,827.80 15,827.80 225.8K
14:04 15,826.40 15,826.40 15,823.50 15,823.50 293.8K
14:05 15,820.20 15,820.20 15,816.70 15,816.70 1,430.4K
14:06 15,815.70 15,815.70 15,811.30 15,811.30 203.3K
14:07 15,809.10 15,810.90 15,809.10 15,810.90 200.4K
14:08 15,810.60 15,810.60 15,808.50 15,808.50 233.8K
14:09 15,811.00 15,811.00 15,809.60 15,809.60 412.5K
14:10 15,814.50 15,817.00 15,814.50 15,817.00 97.0K
14:11 15,815.90 15,821.80 15,815.90 15,821.80 256.3K
14:12 15,824.40 15,824.40 15,822.70 15,822.70 234.0K
14:13 15,822.20 15,822.20 15,822.10 15,822.10 255.9K
14:14 15,823.60 15,823.90 15,823.60 15,823.90 325.5K
14:15 15,819.80 15,825.60 15,819.80 15,825.60 166.9K
14:16 15,822.90 15,822.90 15,816.90 15,816.90 611.2K
14:17 15,815.80 15,815.80 15,811.80 15,811.80 414.5K
14:18 15,812.90 15,812.90 15,810.20 15,810.20 230.1K
14:19 15,810.70 15,811.20 15,810.70 15,811.20 106.9K
14:20 15,810.30 15,810.30 15,809.50 15,809.50 530.0K
14:21 15,810.40 15,813.80 15,810.40 15,813.80 595.2K
14:22 15,816.70 15,817.40 15,816.70 15,817.40 74.7K
14:23 15,814.90 15,815.50 15,814.90 15,815.50 302.9K
14:24 15,815.30 15,818.60 15,815.30 15,818.60 1,858.8K
14:25 15,819.40 15,819.40 15,818.20 15,818.20 362.9K
14:26 15,817.40 15,817.40 15,811.00 15,811.00 364.6K
14:27 15,807.20 15,807.20 15,804.90 15,804.90 326.0K
14:28 15,802.20 15,802.20 15,796.50 15,796.50 524.4K
14:29 15,799.10 15,799.70 15,799.10 15,799.70 325.2K
14:30 15,798.90 15,798.90 15,789.90 15,789.90 336.2K
14:31 15,793.00 15,793.00 15,792.90 15,792.90 411.7K
14:32 15,790.40 15,791.90 15,790.40 15,791.90 396.5K
14:33 15,793.70 15,793.70 15,792.20 15,792.20 557.6K
14:34 15,789.80 15,791.60 15,789.80 15,791.60 264.3K
14:35 15,788.60 15,791.30 15,788.60 15,791.30 409.0K
14:36 15,789.00 15,790.50 15,789.00 15,790.50 461.3K
14:37 15,786.40 15,788.60 15,786.40 15,788.60 179.9K
14:38 15,788.50 15,792.20 15,788.50 15,792.20 264.2K
14:39 15,792.00 15,794.20 15,792.00 15,794.20 206.7K
14:40 15,790.90 15,791.90 15,790.90 15,791.90 284.0K
14:41 15,795.10 15,795.10 15,795.10 15,795.10 182.9K
14:42 15,792.80 15,792.80 15,789.90 15,789.90 400.4K
14:43 15,792.40 15,795.00 15,792.40 15,795.00 187.3K
14:44 15,799.10 15,799.10 15,797.60 15,797.60 503.5K
14:45 15,799.20 15,799.20 15,798.40 15,798.40 283.7K
14:46 15,800.70 15,808.00 15,800.70 15,808.00 409.2K
14:47 15,811.60 15,816.50 15,811.60 15,816.50 648.1K
14:48 15,826.00 15,826.00 15,825.70 15,825.70 315.2K
14:49 15,829.20 15,829.20 15,829.10 15,829.10 239.3K
14:50 15,828.80 15,828.80 15,827.50 15,827.50 263.5K
14:51 15,826.60 15,826.60 15,824.60 15,824.60 291.0K
14:52 15,825.50 15,825.50 15,824.20 15,824.20 250.0K
14:53 15,823.70 15,823.90 15,823.70 15,823.90 646.7K
14:54 15,821.30 15,823.50 15,821.30 15,823.50 558.6K
14:55 15,821.50 15,822.20 15,821.50 15,822.20 209.5K
14:56 15,825.40 15,825.40 15,821.20 15,821.20 147.6K
14:57 15,821.80 15,822.00 15,821.80 15,822.00 221.2K
14:58 15,822.30 15,822.50 15,822.30 15,822.50 601.4K
14:59 15,821.50 15,821.50 15,820.40 15,820.40 243.0K
15:00 15,823.50 15,823.50 15,814.90 15,814.90 544.9K
15:01 15,814.50 15,817.10 15,814.50 15,817.10 298.2K
15:02 15,818.90 15,818.90 15,816.40 15,816.40 430.2K
15:03 15,817.00 15,820.00 15,817.00 15,820.00 431.8K
15:04 15,822.80 15,822.80 15,819.70 15,819.70 443.9K
15:05 15,821.40 15,821.40 15,819.80 15,819.80 341.6K
15:06 15,822.10 15,822.10 15,821.70 15,821.70 387.7K
15:07 15,821.20 15,821.20 15,820.30 15,820.30 356.8K
15:08 15,816.60 15,816.60 15,813.40 15,813.40 323.1K
15:09 15,813.00 15,813.00 15,810.60 15,810.60 451.4K
15:10 15,808.30 15,814.10 15,808.30 15,814.10 299.6K
15:11 15,815.00 15,816.20 15,815.00 15,816.20 538.2K
15:12 15,817.20 15,820.20 15,817.20 15,820.20 1,050.5K
15:13 15,818.30 15,818.30 15,818.20 15,818.20 735.6K
15:14 15,818.30 15,818.60 15,818.30 15,818.60 325.3K
15:15 15,817.60 15,817.60 15,814.80 15,814.80 446.2K
15:16 15,809.80 15,817.00 15,809.80 15,817.00 586.8K
15:17 15,817.90 15,817.90 15,814.60 15,814.60 877.2K
15:18 15,813.70 15,817.10 15,813.70 15,817.10 357.7K
15:19 15,818.80 15,821.70 15,818.80 15,821.70 450.4K
15:20 15,818.80 15,820.50 15,818.80 15,820.50 413.6K
15:21 15,821.00 15,821.00 15,820.10 15,820.10 410.5K
15:22 15,818.20 15,818.20 15,816.00 15,816.00 343.3K
15:23 15,817.60 15,817.60 15,817.00 15,817.00 310.9K
15:24 15,816.40 15,818.50 15,816.40 15,818.50 236.2K
15:25 15,819.00 15,819.00 15,799.50 15,799.50 671.9K
15:26 15,793.00 15,793.00 15,791.40 15,791.40 520.4K
15:27 15,792.90 15,792.90 15,785.10 15,785.10 454.4K
15:28 15,785.40 15,790.10 15,785.40 15,790.10 514.6K
15:29 15,788.60 15,788.60 15,786.40 15,786.40 266.9K
15:30 15,791.40 15,791.40 15,789.20 15,789.20 545.0K
15:31 15,794.60 15,794.60 15,790.00 15,790.00 851.4K
15:32 15,791.30 15,794.00 15,791.30 15,794.00 251.7K
15:33 15,791.40 15,791.40 15,787.00 15,787.00 498.2K
15:34 15,787.40 15,791.70 15,787.40 15,791.70 589.4K
15:35 15,795.70 15,797.30 15,795.70 15,797.30 743.5K
15:36 15,798.50 15,798.50 15,798.10 15,798.10 336.0K
15:37 15,798.50 15,803.20 15,798.50 15,803.20 1,070.2K
15:38 15,803.60 15,803.60 15,802.20 15,802.20 166.3K
15:39 15,801.70 15,801.90 15,801.70 15,801.90 336.5K
15:40 15,802.10 15,808.30 15,802.10 15,808.30 662.1K
15:41 15,803.60 15,805.30 15,803.60 15,805.30 594.9K
15:42 15,802.20 15,804.80 15,802.20 15,804.80 273.0K
15:43 15,811.30 15,813.80 15,811.30 15,813.80 665.6K
15:44 15,811.80 15,811.80 15,808.80 15,808.80 278.6K
15:45 15,807.40 15,807.40 15,805.60 15,805.60 450.9K
15:46 15,802.70 15,802.70 15,797.30 15,797.30 421.8K
15:47 15,795.10 15,795.10 15,794.20 15,794.20 447.4K
15:48 15,791.30 15,791.30 15,788.10 15,788.10 456.5K
15:49 15,786.80 15,786.80 15,786.60 15,786.60 452.3K
15:50 15,784.60 15,784.60 15,783.30 15,783.30 527.5K
15:51 15,783.90 15,783.90 15,782.20 15,782.20 648.5K
15:52 15,783.30 15,783.30 15,783.00 15,783.00 1,120.0K
15:53 15,778.10 15,778.30 15,778.10 15,778.30 783.7K
15:54 15,781.00 15,781.50 15,781.00 15,781.50 820.3K
15:55 15,787.30 15,789.50 15,787.30 15,789.50 827.7K
15:56 15,789.10 15,794.40 15,789.10 15,794.40 1,163.5K
15:57 15,793.30 15,794.80 15,793.30 15,794.80 815.8K
15:58 15,799.00 15,799.00 15,797.60 15,797.60 845.5K
15:59 15,795.30 15,801.60 15,795.30 15,801.60 1,017.9K
16:00 15,798.30 15,800.40 15,798.30 15,800.40 1,342.3K
16:01 15,800.40 15,800.40 15,800.40 15,800.40 0.0K
16:02 15,800.40 15,800.40 15,800.40 15,800.40 0.0K
16:03 15,800.40 15,800.40 15,800.40 15,800.40 0.0K
16:04 15,800.40 15,805.60 15,800.40 15,805.60 77,922.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available