S&P/ASX 200 Materials

AXMJ
🏛️ australia →
19,021.80
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,006.30 16,006.30 15,989.50 15,989.50 802.8K
10:01 15,988.70 15,988.70 15,980.70 15,980.70 44.7K
10:02 15,978.60 16,019.80 15,978.60 16,019.80 691.5K
10:03 16,020.70 16,020.70 16,019.00 16,019.00 194.5K
10:04 16,022.20 16,022.20 16,017.60 16,017.60 1,078.8K
10:05 16,013.50 16,014.30 16,013.50 16,014.30 468.2K
10:06 16,024.70 16,024.70 16,017.90 16,017.90 472.0K
10:07 16,058.50 16,067.50 16,058.50 16,067.50 3,211.5K
10:08 16,064.90 16,068.90 16,064.90 16,068.90 891.0K
10:09 16,083.60 16,083.60 16,076.20 16,076.20 7,574.8K
10:10 16,073.40 16,073.40 16,071.30 16,071.30 697.3K
10:11 16,076.80 16,076.80 16,072.20 16,072.20 1,288.3K
10:12 16,070.10 16,073.40 16,070.10 16,073.40 822.2K
10:13 16,075.20 16,075.50 16,075.20 16,075.50 657.7K
10:14 16,072.10 16,072.10 16,069.10 16,069.10 357.1K
10:15 16,074.50 16,074.50 16,069.00 16,069.00 832.6K
10:16 16,051.90 16,051.90 16,047.80 16,047.80 700.3K
10:17 16,048.80 16,048.80 16,040.20 16,040.20 563.7K
10:18 16,037.50 16,037.50 16,033.90 16,033.90 1,287.0K
10:19 16,031.20 16,038.80 16,031.20 16,038.80 356.6K
10:20 16,038.60 16,038.60 16,037.50 16,037.50 391.5K
10:21 16,036.00 16,043.60 16,036.00 16,043.60 447.3K
10:22 16,034.40 16,034.80 16,034.40 16,034.80 760.1K
10:23 16,037.60 16,037.60 16,034.90 16,034.90 512.1K
10:24 16,027.20 16,027.20 16,026.50 16,026.50 439.7K
10:25 16,027.10 16,027.10 16,020.80 16,020.80 305.2K
10:26 16,019.50 16,019.50 16,017.20 16,017.20 390.3K
10:27 16,018.30 16,019.60 16,018.30 16,019.60 516.2K
10:28 16,019.80 16,019.80 16,019.70 16,019.70 220.5K
10:29 16,024.30 16,024.30 16,018.80 16,018.80 202.1K
10:30 16,016.80 16,017.90 16,016.80 16,017.90 243.2K
10:31 16,013.20 16,013.20 16,012.20 16,012.20 506.3K
10:32 16,012.10 16,018.30 16,012.10 16,018.30 315.8K
10:33 16,015.30 16,017.50 16,015.30 16,017.50 1,201.5K
10:34 16,020.60 16,020.60 16,018.60 16,018.60 272.1K
10:35 16,020.00 16,020.20 16,020.00 16,020.20 442.8K
10:36 16,029.00 16,029.00 16,026.40 16,026.40 267.9K
10:37 16,026.40 16,026.40 16,022.90 16,022.90 701.9K
10:38 16,022.00 16,022.00 16,018.50 16,018.50 394.0K
10:39 16,009.70 16,013.20 16,009.70 16,013.20 467.2K
10:40 16,012.40 16,013.50 16,012.40 16,013.50 383.1K
10:41 16,009.70 16,009.70 16,001.80 16,001.80 475.5K
10:42 16,001.70 16,005.60 16,001.70 16,005.60 461.9K
10:43 16,007.00 16,007.00 16,004.50 16,004.50 585.0K
10:44 16,002.50 16,002.50 16,001.00 16,001.00 635.5K
10:45 15,999.10 16,007.40 15,999.10 16,007.40 1,816.0K
10:46 16,006.60 16,010.00 16,006.60 16,010.00 249.7K
10:47 16,008.80 16,011.90 16,008.80 16,011.90 504.6K
10:48 16,010.40 16,010.40 16,004.40 16,004.40 179.9K
10:49 16,005.40 16,007.80 16,005.40 16,007.80 456.2K
10:50 16,007.70 16,009.80 16,007.70 16,009.80 299.8K
10:51 16,010.10 16,010.10 16,007.30 16,007.30 907.6K
10:52 15,997.80 15,997.80 15,990.60 15,990.60 1,280.3K
10:53 15,987.50 15,988.50 15,987.50 15,988.50 274.7K
10:54 15,989.10 15,989.60 15,989.10 15,989.60 273.2K
10:55 15,985.90 15,986.70 15,985.90 15,986.70 2,771.4K
10:56 15,983.30 15,983.30 15,982.10 15,982.10 314.1K
10:57 15,987.70 15,988.60 15,987.70 15,988.60 100.3K
10:58 15,989.40 15,989.40 15,988.60 15,988.60 769.8K
10:59 15,986.50 15,995.00 15,986.50 15,995.00 482.3K
11:00 16,001.20 16,024.20 16,001.20 16,024.20 955.3K
11:01 16,034.50 16,044.90 16,034.50 16,044.90 821.7K
11:02 16,048.30 16,052.80 16,048.30 16,052.80 645.9K
11:03 16,046.10 16,046.10 16,044.00 16,044.00 364.1K
11:04 16,042.90 16,042.90 16,039.70 16,039.70 423.1K
11:05 16,046.80 16,046.80 16,044.80 16,044.80 276.9K
11:06 16,053.50 16,053.50 16,045.50 16,045.50 291.6K
11:07 16,044.80 16,045.20 16,044.80 16,045.20 458.5K
11:08 16,050.60 16,050.60 16,042.70 16,042.70 626.2K
11:09 16,054.90 16,054.90 16,049.10 16,049.10 373.6K
11:10 16,054.70 16,055.70 16,054.70 16,055.70 755.6K
11:11 16,067.20 16,067.20 16,065.60 16,065.60 506.1K
11:12 16,067.00 16,070.00 16,067.00 16,070.00 259.3K
11:13 16,064.00 16,064.90 16,064.00 16,064.90 194.5K
11:14 16,065.40 16,065.40 16,059.80 16,059.80 191.0K
11:15 16,057.10 16,057.60 16,057.10 16,057.60 426.4K
11:16 16,064.80 16,064.80 16,064.10 16,064.10 716.9K
11:17 16,062.70 16,065.30 16,062.70 16,065.30 839.2K
11:18 16,066.00 16,070.80 16,066.00 16,070.80 306.2K
11:19 16,070.90 16,073.90 16,070.90 16,073.90 543.4K
11:20 16,077.70 16,077.70 16,072.10 16,072.10 280.7K
11:21 16,076.00 16,076.00 16,073.80 16,073.80 187.6K
11:22 16,070.70 16,070.70 16,068.60 16,068.60 281.2K
11:23 16,061.30 16,061.30 16,060.70 16,060.70 272.1K
11:24 16,064.50 16,064.50 16,054.90 16,054.90 466.4K
11:25 16,052.90 16,052.90 16,052.50 16,052.50 523.8K
11:26 16,054.80 16,056.80 16,054.80 16,056.80 433.9K
11:27 16,055.60 16,055.60 16,051.60 16,051.60 159.2K
11:28 16,051.00 16,053.80 16,051.00 16,053.80 1,276.6K
11:29 16,050.10 16,055.60 16,050.10 16,055.60 287.6K
11:30 16,053.30 16,053.30 16,049.60 16,049.60 753.3K
11:31 16,046.00 16,046.00 16,044.50 16,044.50 302.2K
11:32 16,048.30 16,048.30 16,046.10 16,046.10 75.1K
11:33 16,052.60 16,052.60 16,050.40 16,050.40 415.6K
11:34 16,054.80 16,059.90 16,054.80 16,059.90 355.7K
11:35 16,066.20 16,066.20 16,062.10 16,062.10 221.9K
11:36 16,067.60 16,071.60 16,067.60 16,071.60 675.2K
11:37 16,072.40 16,072.40 16,066.70 16,066.70 433.1K
11:38 16,070.90 16,070.90 16,065.90 16,065.90 278.0K
11:39 16,068.00 16,068.00 16,067.50 16,067.50 3,038.0K
11:40 16,072.70 16,075.10 16,072.70 16,075.10 2,223.0K
11:41 16,076.70 16,079.00 16,076.70 16,079.00 434.2K
11:42 16,083.30 16,083.40 16,083.30 16,083.40 271.5K
11:43 16,086.70 16,088.80 16,086.70 16,088.80 908.1K
11:44 16,087.40 16,087.40 16,086.00 16,086.00 1,106.4K
11:45 16,085.80 16,085.80 16,085.60 16,085.60 329.0K
11:46 16,082.90 16,085.60 16,082.90 16,085.60 984.5K
11:47 16,086.40 16,086.60 16,086.40 16,086.60 116.8K
11:48 16,087.50 16,088.60 16,087.50 16,088.60 367.3K
11:49 16,082.70 16,082.70 16,063.10 16,063.10 463.6K
11:50 16,065.00 16,065.00 16,057.00 16,057.00 191.6K
11:51 16,068.60 16,068.60 16,065.60 16,065.60 892.9K
11:52 16,064.70 16,064.70 16,064.50 16,064.50 178.3K
11:53 16,067.70 16,067.70 16,064.40 16,064.40 417.8K
11:54 16,065.40 16,065.40 16,065.30 16,065.30 109.3K
11:55 16,062.30 16,064.90 16,062.30 16,064.90 204.8K
11:56 16,062.30 16,066.70 16,062.30 16,066.70 306.3K
11:57 16,065.00 16,065.30 16,065.00 16,065.30 492.2K
11:58 16,082.20 16,091.50 16,082.20 16,091.50 534.9K
11:59 16,096.60 16,102.20 16,096.60 16,102.20 169.3K
12:00 16,101.10 16,110.80 16,101.10 16,110.80 185.1K
12:01 16,104.70 16,104.70 16,100.10 16,100.10 662.6K
12:02 16,102.00 16,106.20 16,102.00 16,106.20 201.9K
12:03 16,111.80 16,112.90 16,111.80 16,112.90 300.5K
12:04 16,116.70 16,117.80 16,116.70 16,117.80 199.4K
12:05 16,117.70 16,117.70 16,108.10 16,108.10 604.5K
12:06 16,102.30 16,104.70 16,102.30 16,104.70 434.8K
12:07 16,116.40 16,118.90 16,116.40 16,118.90 262.5K
12:08 16,116.00 16,125.10 16,116.00 16,125.10 585.9K
12:09 16,124.70 16,124.70 16,121.00 16,121.00 1,065.6K
12:10 16,116.80 16,116.80 16,116.20 16,116.20 154.4K
12:11 16,118.10 16,118.10 16,117.20 16,117.20 970.0K
12:12 16,118.30 16,121.60 16,118.30 16,121.60 847.4K
12:13 16,121.40 16,121.40 16,120.80 16,120.80 464.5K
12:14 16,121.70 16,121.70 16,121.60 16,121.60 1,465.3K
12:15 16,124.70 16,124.70 16,122.80 16,122.80 289.6K
12:16 16,119.00 16,119.60 16,119.00 16,119.60 511.1K
12:17 16,116.40 16,116.40 16,114.50 16,114.50 176.4K
12:18 16,115.90 16,116.70 16,115.90 16,116.70 483.9K
12:19 16,115.20 16,115.20 16,114.00 16,114.00 403.7K
12:20 16,117.60 16,123.00 16,117.60 16,123.00 357.9K
12:21 16,118.90 16,122.10 16,118.90 16,122.10 1,162.9K
12:22 16,121.30 16,121.30 16,119.70 16,119.70 116.5K
12:23 16,118.50 16,119.90 16,118.50 16,119.90 163.0K
12:24 16,119.10 16,119.10 16,117.30 16,117.30 689.1K
12:25 16,118.90 16,118.90 16,116.00 16,116.00 269.0K
12:26 16,115.90 16,115.90 16,114.90 16,114.90 152.4K
12:27 16,112.90 16,114.20 16,112.90 16,114.20 411.0K
12:28 16,111.30 16,111.30 16,107.50 16,107.50 279.8K
12:29 16,108.00 16,108.00 16,107.20 16,107.20 253.4K
12:30 16,104.80 16,104.80 16,102.90 16,102.90 624.6K
12:31 16,103.40 16,105.70 16,103.40 16,105.70 174.6K
12:32 16,100.50 16,106.20 16,100.50 16,106.20 464.5K
12:33 16,114.20 16,114.20 16,112.40 16,112.40 171.4K
12:34 16,114.00 16,116.90 16,114.00 16,116.90 476.1K
12:35 16,120.40 16,120.40 16,119.30 16,119.30 422.3K
12:36 16,121.90 16,121.90 16,119.20 16,119.20 179.1K
12:37 16,110.00 16,111.40 16,110.00 16,111.40 964.8K
12:38 16,112.50 16,113.40 16,112.50 16,113.40 1,012.1K
12:39 16,115.60 16,115.60 16,115.00 16,115.00 197.5K
12:40 16,115.60 16,115.60 16,115.50 16,115.50 178.3K
12:41 16,113.70 16,120.80 16,113.70 16,120.80 479.5K
12:42 16,120.50 16,120.50 16,120.30 16,120.30 107.2K
12:43 16,122.40 16,122.40 16,119.30 16,119.30 779.4K
12:44 16,116.90 16,116.90 16,114.10 16,114.10 180.0K
12:45 16,110.30 16,112.40 16,110.30 16,112.40 791.9K
12:46 16,113.40 16,113.40 16,112.80 16,112.80 187.5K
12:47 16,104.60 16,104.60 16,104.40 16,104.40 558.5K
12:48 16,100.90 16,100.90 16,098.20 16,098.20 1,070.9K
12:49 16,099.10 16,099.10 16,097.10 16,097.10 295.5K
12:50 16,096.70 16,100.30 16,096.70 16,100.30 812.8K
12:51 16,101.20 16,101.90 16,101.20 16,101.90 280.6K
12:52 16,103.80 16,105.00 16,103.80 16,105.00 304.9K
12:53 16,105.00 16,105.50 16,105.00 16,105.50 140.3K
12:54 16,106.80 16,107.60 16,106.80 16,107.60 286.5K
12:55 16,109.60 16,109.60 16,109.40 16,109.40 95.4K
12:56 16,109.80 16,109.80 16,108.60 16,108.60 445.9K
12:57 16,104.60 16,104.60 16,104.30 16,104.30 363.1K
12:58 16,104.00 16,104.00 16,101.30 16,101.30 317.1K
12:59 16,105.80 16,106.40 16,105.80 16,106.40 158.4K
13:00 16,106.40 16,107.50 16,106.40 16,107.50 75.7K
13:01 16,101.10 16,102.50 16,101.10 16,102.50 241.0K
13:02 16,103.70 16,108.90 16,103.70 16,108.90 279.5K
13:03 16,111.30 16,111.30 16,108.70 16,108.70 150.1K
13:04 16,109.50 16,109.90 16,109.50 16,109.90 218.9K
13:05 16,105.50 16,105.50 16,102.20 16,102.20 121.5K
13:06 16,102.80 16,102.80 16,102.40 16,102.40 185.8K
13:07 16,099.50 16,101.30 16,099.50 16,101.30 491.5K
13:08 16,105.90 16,105.90 16,104.40 16,104.40 1,137.3K
13:09 16,103.40 16,103.40 16,099.00 16,099.00 261.5K
13:10 16,099.70 16,099.70 16,098.90 16,098.90 138.4K
13:11 16,102.10 16,104.40 16,102.10 16,104.40 139.7K
13:12 16,105.10 16,107.00 16,105.10 16,107.00 91.3K
13:13 16,108.90 16,108.90 16,107.30 16,107.30 138.5K
13:14 16,107.40 16,108.10 16,107.40 16,108.10 151.2K
13:15 16,108.50 16,110.50 16,108.50 16,110.50 162.1K
13:16 16,107.70 16,107.70 16,103.70 16,103.70 114.7K
13:17 16,105.20 16,105.20 16,103.10 16,103.10 195.0K
13:18 16,108.50 16,108.80 16,108.50 16,108.80 304.3K
13:19 16,105.20 16,105.40 16,105.20 16,105.40 224.4K
13:20 16,104.70 16,106.60 16,104.70 16,106.60 130.6K
13:21 16,102.80 16,109.20 16,102.80 16,109.20 113.3K
13:22 16,107.90 16,112.60 16,107.90 16,112.60 751.2K
13:23 16,114.00 16,115.00 16,114.00 16,115.00 366.7K
13:24 16,116.60 16,128.80 16,116.60 16,128.80 259.3K
13:25 16,124.10 16,124.10 16,122.90 16,122.90 337.4K
13:26 16,117.50 16,117.50 16,116.30 16,116.30 221.7K
13:27 16,120.00 16,120.00 16,120.00 16,120.00 390.0K
13:28 16,119.40 16,122.00 16,119.40 16,122.00 275.2K
13:29 16,122.10 16,122.10 16,120.70 16,120.70 135.8K
13:30 16,119.40 16,119.40 16,118.90 16,118.90 143.5K
13:31 16,118.20 16,123.20 16,118.20 16,123.20 188.3K
13:32 16,119.00 16,120.90 16,119.00 16,120.90 88.7K
13:33 16,123.20 16,123.20 16,122.50 16,122.50 157.6K
13:34 16,123.20 16,123.20 16,121.30 16,121.30 285.6K
13:35 16,119.60 16,121.50 16,119.60 16,121.50 138.0K
13:36 16,123.10 16,125.50 16,123.10 16,125.50 133.2K
13:37 16,121.40 16,124.30 16,121.40 16,124.30 344.7K
13:38 16,123.10 16,123.20 16,123.10 16,123.20 139.4K
13:39 16,123.70 16,127.40 16,123.70 16,127.40 120.3K
13:40 16,127.80 16,127.90 16,127.80 16,127.90 193.5K
13:41 16,129.10 16,129.10 16,127.00 16,127.00 160.5K
13:42 16,129.30 16,129.30 16,128.00 16,128.00 279.4K
13:43 16,129.60 16,129.60 16,125.30 16,125.30 415.7K
13:44 16,125.30 16,125.30 16,120.00 16,120.00 309.8K
13:45 16,118.00 16,125.40 16,118.00 16,125.40 567.8K
13:46 16,128.40 16,130.60 16,128.40 16,130.60 399.9K
13:47 16,131.40 16,131.40 16,127.90 16,127.90 540.0K
13:48 16,131.00 16,131.00 16,128.60 16,128.60 194.8K
13:49 16,130.40 16,131.70 16,130.40 16,131.70 326.7K
13:50 16,131.00 16,131.00 16,129.00 16,129.00 167.9K
13:51 16,133.50 16,133.50 16,131.50 16,131.50 254.3K
13:52 16,133.50 16,133.50 16,129.00 16,129.00 193.4K
13:53 16,128.70 16,128.70 16,127.30 16,127.30 407.6K
13:54 16,129.10 16,129.10 16,127.40 16,127.40 137.9K
13:55 16,127.90 16,127.90 16,127.10 16,127.10 136.5K
13:56 16,134.40 16,134.40 16,130.70 16,130.70 988.5K
13:57 16,123.80 16,123.80 16,121.40 16,121.40 360.3K
13:58 16,117.10 16,121.30 16,117.10 16,121.30 1,591.2K
13:59 16,120.90 16,121.10 16,120.90 16,121.10 305.4K
14:00 16,124.70 16,124.70 16,121.10 16,121.10 121.6K
14:01 16,118.10 16,118.10 16,116.90 16,116.90 617.0K
14:02 16,118.30 16,118.30 16,116.30 16,116.30 182.4K
14:03 16,113.30 16,115.70 16,113.30 16,115.70 170.9K
14:04 16,115.70 16,116.70 16,115.70 16,116.70 248.6K
14:05 16,115.70 16,115.70 16,114.90 16,114.90 217.9K
14:06 16,111.40 16,115.90 16,111.40 16,115.90 612.9K
14:07 16,107.00 16,112.40 16,107.00 16,112.40 184.5K
14:08 16,114.50 16,114.50 16,109.80 16,109.80 109.0K
14:09 16,115.00 16,115.00 16,113.30 16,113.30 276.8K
14:10 16,116.00 16,116.00 16,112.40 16,112.40 163.1K
14:11 16,111.10 16,114.50 16,111.10 16,114.50 279.5K
14:12 16,114.00 16,120.30 16,114.00 16,120.30 317.6K
14:13 16,119.60 16,119.60 16,118.90 16,118.90 254.7K
14:14 16,118.50 16,120.70 16,118.50 16,120.70 187.4K
14:15 16,119.20 16,122.10 16,119.20 16,122.10 103.8K
14:16 16,125.30 16,125.30 16,125.00 16,125.00 751.2K
14:17 16,124.40 16,125.90 16,124.40 16,125.90 150.9K
14:18 16,126.30 16,126.30 16,124.40 16,124.40 521.6K
14:19 16,123.90 16,123.90 16,120.20 16,120.20 237.5K
14:20 16,116.80 16,119.00 16,116.80 16,119.00 550.0K
14:21 16,117.90 16,117.90 16,117.80 16,117.80 322.7K
14:22 16,119.20 16,121.20 16,119.20 16,121.20 231.5K
14:23 16,118.30 16,118.30 16,117.10 16,117.10 169.5K
14:24 16,116.00 16,117.60 16,116.00 16,117.60 305.1K
14:25 16,114.50 16,114.50 16,114.00 16,114.00 192.7K
14:26 16,115.90 16,118.50 16,115.90 16,118.50 121.9K
14:27 16,117.60 16,117.60 16,115.60 16,115.60 133.4K
14:28 16,115.30 16,115.30 16,114.30 16,114.30 380.0K
14:29 16,114.60 16,114.60 16,113.60 16,113.60 247.3K
14:30 16,112.20 16,115.50 16,112.20 16,115.50 227.6K
14:31 16,119.10 16,119.40 16,119.10 16,119.40 250.3K
14:32 16,116.40 16,117.40 16,116.40 16,117.40 197.0K
14:33 16,117.20 16,117.70 16,117.20 16,117.70 159.7K
14:34 16,120.60 16,120.60 16,119.10 16,119.10 223.8K
14:35 16,118.70 16,119.30 16,118.70 16,119.30 123.9K
14:36 16,117.90 16,117.90 16,116.40 16,116.40 145.1K
14:37 16,116.50 16,117.60 16,116.50 16,117.60 503.3K
14:38 16,116.40 16,118.40 16,116.40 16,118.40 157.4K
14:39 16,120.70 16,125.00 16,120.70 16,125.00 230.5K
14:40 16,127.70 16,133.60 16,127.70 16,133.60 444.6K
14:41 16,135.40 16,135.40 16,132.70 16,132.70 309.8K
14:42 16,137.80 16,140.40 16,137.80 16,140.40 207.6K
14:43 16,143.60 16,148.80 16,143.60 16,148.80 2,793.8K
14:44 16,154.70 16,154.70 16,148.60 16,148.60 690.9K
14:45 16,149.00 16,149.00 16,147.40 16,147.40 208.9K
14:46 16,151.20 16,151.20 16,150.80 16,150.80 292.0K
14:47 16,159.90 16,161.80 16,159.90 16,161.80 1,528.5K
14:48 16,163.70 16,163.70 16,156.60 16,156.60 283.0K
14:49 16,152.00 16,155.80 16,152.00 16,155.80 310.3K
14:50 16,157.70 16,157.70 16,156.60 16,156.60 163.2K
14:51 16,150.00 16,150.00 16,147.70 16,147.70 542.3K
14:52 16,147.90 16,152.60 16,147.90 16,152.60 255.7K
14:53 16,152.50 16,152.50 16,149.80 16,149.80 134.4K
14:54 16,152.80 16,152.80 16,151.00 16,151.00 687.1K
14:55 16,151.80 16,155.00 16,151.80 16,155.00 458.8K
14:56 16,153.00 16,154.10 16,153.00 16,154.10 479.5K
14:57 16,152.90 16,152.90 16,152.70 16,152.70 253.2K
14:58 16,153.80 16,155.40 16,153.80 16,155.40 614.1K
14:59 16,157.30 16,157.30 16,157.10 16,157.10 234.7K
15:00 16,160.40 16,161.10 16,160.40 16,161.10 404.2K
15:01 16,163.10 16,163.10 16,159.90 16,159.90 552.1K
15:02 16,161.20 16,161.20 16,160.70 16,160.70 383.5K
15:03 16,161.80 16,161.80 16,160.20 16,160.20 186.9K
15:04 16,162.10 16,162.10 16,156.40 16,156.40 442.8K
15:05 16,153.10 16,154.70 16,153.10 16,154.70 543.0K
15:06 16,155.50 16,155.50 16,155.40 16,155.40 586.3K
15:07 16,156.70 16,156.70 16,155.90 16,155.90 358.0K
15:08 16,156.30 16,156.30 16,152.30 16,152.30 611.4K
15:09 16,150.30 16,150.30 16,148.00 16,148.00 259.1K
15:10 16,149.70 16,150.40 16,149.70 16,150.40 1,302.4K
15:11 16,149.70 16,149.70 16,146.40 16,146.40 200.7K
15:12 16,153.80 16,153.80 16,152.50 16,152.50 272.5K
15:13 16,152.60 16,154.50 16,152.60 16,154.50 245.9K
15:14 16,153.00 16,153.00 16,147.30 16,147.30 199.7K
15:15 16,145.30 16,148.40 16,145.30 16,148.40 193.8K
15:16 16,145.70 16,147.90 16,145.70 16,147.90 390.0K
15:17 16,148.20 16,148.20 16,145.40 16,145.40 654.3K
15:18 16,139.70 16,139.70 16,139.30 16,139.30 244.7K
15:19 16,140.20 16,140.20 16,137.60 16,137.60 407.4K
15:20 16,138.10 16,138.10 16,137.20 16,137.20 325.9K
15:21 16,137.20 16,137.20 16,135.70 16,135.70 374.1K
15:22 16,134.60 16,136.00 16,134.60 16,136.00 334.6K
15:23 16,135.90 16,136.40 16,135.90 16,136.40 281.2K
15:24 16,131.90 16,134.60 16,131.90 16,134.60 166.1K
15:25 16,134.30 16,134.30 16,133.80 16,133.80 251.6K
15:26 16,133.00 16,133.00 16,130.90 16,130.90 340.3K
15:27 16,135.10 16,135.10 16,133.80 16,133.80 205.3K
15:28 16,135.80 16,136.10 16,135.80 16,136.10 368.2K
15:29 16,138.00 16,138.00 16,137.20 16,137.20 430.0K
15:30 16,134.40 16,134.80 16,134.40 16,134.80 218.1K
15:31 16,135.80 16,147.00 16,135.80 16,147.00 677.2K
15:32 16,142.60 16,144.30 16,142.60 16,144.30 176.3K
15:33 16,142.40 16,142.90 16,142.40 16,142.90 452.1K
15:34 16,140.80 16,140.80 16,136.30 16,136.30 673.0K
15:35 16,133.50 16,135.80 16,133.50 16,135.80 330.6K
15:36 16,135.40 16,135.40 16,132.50 16,132.50 479.7K
15:37 16,131.90 16,132.80 16,131.90 16,132.80 922.6K
15:38 16,132.50 16,132.50 16,130.90 16,130.90 434.7K
15:39 16,130.40 16,135.70 16,130.40 16,135.70 929.2K
15:40 16,130.20 16,130.20 16,130.00 16,130.00 1,018.4K
15:41 16,126.80 16,126.80 16,126.10 16,126.10 381.5K
15:42 16,127.40 16,127.40 16,127.00 16,127.00 279.0K
15:43 16,122.80 16,122.80 16,118.30 16,118.30 494.3K
15:44 16,117.70 16,117.70 16,115.40 16,115.40 1,746.7K
15:45 16,113.70 16,113.70 16,113.60 16,113.60 348.8K
15:46 16,110.60 16,111.50 16,110.60 16,111.50 1,425.3K
15:47 16,110.90 16,112.00 16,110.90 16,112.00 226.9K
15:48 16,112.70 16,112.70 16,110.80 16,110.80 212.0K
15:49 16,108.20 16,109.50 16,108.20 16,109.50 253.4K
15:50 16,109.50 16,109.50 16,108.20 16,108.20 495.3K
15:51 16,104.80 16,104.80 16,104.50 16,104.50 602.9K
15:52 16,109.40 16,109.40 16,106.50 16,106.50 446.3K
15:53 16,104.50 16,109.80 16,104.50 16,109.80 450.9K
15:54 16,107.60 16,108.20 16,107.60 16,108.20 378.0K
15:55 16,114.70 16,114.70 16,113.90 16,113.90 502.7K
15:56 16,113.00 16,113.00 16,109.10 16,109.10 515.1K
15:57 16,115.20 16,115.20 16,110.30 16,110.30 564.2K
15:58 16,114.00 16,114.00 16,108.70 16,108.70 830.9K
15:59 16,111.20 16,114.10 16,111.20 16,114.10 731.0K
16:00 16,118.20 16,118.20 16,112.10 16,112.10 432.6K
16:01 16,112.10 16,112.10 16,112.10 16,112.10 0.0K
16:02 16,112.10 16,112.10 16,112.10 16,112.10 0.0K
16:03 16,112.10 16,112.10 16,112.10 16,112.10 0.0K
16:04 16,112.10 16,112.10 16,105.80 16,105.80 48,780.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available