S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,815.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 16,953.90 16,973.50 16,953.90 16,973.50 9,781.6K
10:01 16,959.90 16,963.20 16,959.90 16,963.20 4,047.5K
10:02 16,978.10 16,978.60 16,978.10 16,978.60 1,167.3K
10:03 16,983.80 16,983.80 16,973.40 16,973.40 1,149.7K
10:04 16,964.40 16,964.40 16,960.80 16,960.80 908.2K
10:05 16,947.10 16,947.10 16,946.10 16,946.10 1,930.1K
10:06 16,946.60 16,946.60 16,939.00 16,939.00 1,217.0K
10:07 16,934.80 16,941.90 16,934.80 16,941.90 1,678.9K
10:08 16,937.20 16,937.20 16,921.70 16,921.70 2,465.8K
10:09 16,921.10 16,921.10 16,916.30 16,916.30 1,982.4K
10:10 16,919.60 16,921.80 16,919.60 16,921.80 668.5K
10:11 16,920.90 16,920.90 16,920.40 16,920.40 842.8K
10:12 16,920.60 16,927.20 16,920.60 16,927.20 369.0K
10:13 16,932.90 16,934.30 16,932.90 16,934.30 1,495.6K
10:14 16,936.70 16,938.10 16,936.70 16,938.10 1,310.0K
10:15 16,941.90 16,941.90 16,939.20 16,939.20 625.0K
10:16 16,940.10 16,940.10 16,939.70 16,939.70 435.5K
10:17 16,939.20 16,939.20 16,937.80 16,937.80 251.4K
10:18 16,931.80 16,935.60 16,931.80 16,935.60 585.4K
10:19 16,929.90 16,929.90 16,929.70 16,929.70 1,289.6K
10:20 16,929.70 16,929.70 16,928.50 16,928.50 1,397.6K
10:21 16,923.30 16,923.30 16,923.30 16,923.30 285.7K
10:22 16,921.20 16,921.90 16,921.20 16,921.90 262.9K
10:23 16,921.90 16,921.90 16,918.90 16,918.90 916.6K
10:24 16,922.00 16,922.00 16,920.00 16,920.00 843.1K
10:25 16,915.70 16,916.20 16,915.70 16,916.20 357.9K
10:26 16,916.80 16,920.70 16,916.80 16,920.70 623.3K
10:27 16,919.20 16,923.60 16,919.20 16,923.60 345.1K
10:28 16,921.60 16,921.60 16,915.70 16,915.70 567.4K
10:29 16,915.80 16,915.80 16,913.00 16,913.00 490.9K
10:30 16,913.30 16,918.20 16,913.30 16,918.20 720.7K
10:31 16,914.20 16,914.20 16,903.40 16,903.40 501.8K
10:32 16,914.20 16,916.10 16,914.20 16,916.10 493.1K
10:33 16,915.80 16,917.70 16,915.80 16,917.70 1,257.5K
10:34 16,918.30 16,918.30 16,917.20 16,917.20 797.9K
10:35 16,916.00 16,919.40 16,916.00 16,919.40 1,043.3K
10:36 16,914.90 16,925.50 16,914.90 16,925.50 600.9K
10:37 16,931.00 16,935.10 16,931.00 16,935.10 342.9K
10:38 16,934.90 16,935.40 16,934.90 16,935.40 212.9K
10:39 16,933.40 16,933.40 16,933.20 16,933.20 382.9K
10:40 16,933.50 16,933.50 16,932.80 16,932.80 421.1K
10:41 16,934.90 16,935.40 16,934.90 16,935.40 195.5K
10:42 16,942.20 16,942.20 16,936.80 16,936.80 344.8K
10:43 16,939.00 16,939.00 16,936.10 16,936.10 316.7K
10:44 16,932.60 16,932.60 16,932.20 16,932.20 293.6K
10:45 16,933.20 16,933.20 16,933.20 16,933.20 102.3K
10:46 16,931.20 16,931.20 16,922.70 16,922.70 654.0K
10:47 16,922.30 16,928.70 16,922.30 16,928.70 346.6K
10:48 16,927.40 16,928.50 16,927.40 16,928.50 603.0K
10:49 16,927.50 16,927.50 16,925.90 16,925.90 282.3K
10:50 16,924.00 16,924.00 16,923.90 16,923.90 593.8K
10:51 16,918.70 16,920.00 16,918.70 16,920.00 796.9K
10:52 16,919.90 16,921.60 16,919.90 16,921.60 152.0K
10:53 16,924.90 16,924.90 16,924.30 16,924.30 307.7K
10:54 16,926.80 16,926.80 16,924.90 16,924.90 578.1K
10:55 16,926.30 16,926.30 16,924.10 16,924.10 297.9K
10:56 16,928.00 16,931.00 16,928.00 16,931.00 271.6K
10:57 16,940.80 16,944.80 16,940.80 16,944.80 348.9K
10:58 16,950.10 16,952.30 16,950.10 16,952.30 279.9K
10:59 16,954.10 16,958.50 16,954.10 16,958.50 1,992.4K
11:00 16,956.30 16,959.80 16,956.30 16,959.80 859.5K
11:01 16,962.30 16,963.70 16,962.30 16,963.70 943.0K
11:02 16,966.90 16,966.90 16,961.10 16,961.10 1,194.4K
11:03 16,960.30 16,965.60 16,960.30 16,965.60 1,709.5K
11:04 16,968.20 16,968.20 16,967.60 16,967.60 800.1K
11:05 16,964.40 16,964.40 16,958.20 16,958.20 1,904.4K
11:06 16,966.90 16,968.50 16,966.90 16,968.50 567.1K
11:07 16,977.10 16,980.20 16,977.10 16,980.20 1,065.3K
11:08 16,980.40 16,985.00 16,980.40 16,985.00 637.6K
11:09 16,977.30 16,977.30 16,977.00 16,977.00 313.5K
11:10 16,974.70 16,975.20 16,974.70 16,975.20 1,182.6K
11:11 16,977.40 16,977.40 16,977.20 16,977.20 322.7K
11:12 16,977.70 16,978.30 16,977.70 16,978.30 1,155.7K
11:13 16,989.30 16,989.30 16,989.20 16,989.20 380.7K
11:14 16,997.70 16,997.70 16,985.00 16,985.00 301.6K
11:15 16,986.10 16,990.10 16,986.10 16,990.10 1,753.0K
11:16 16,988.10 16,988.10 16,987.20 16,987.20 974.5K
11:17 16,978.30 16,981.70 16,978.30 16,981.70 390.1K
11:18 16,983.30 16,984.80 16,983.30 16,984.80 152.2K
11:19 16,981.30 16,987.40 16,981.30 16,987.40 527.2K
11:20 16,987.80 16,989.60 16,987.80 16,989.60 483.7K
11:21 16,985.70 16,985.70 16,983.30 16,983.30 1,250.7K
11:22 16,985.30 16,985.30 16,979.50 16,979.50 779.7K
11:23 16,979.30 16,979.30 16,964.20 16,964.20 303.6K
11:24 16,958.00 16,958.00 16,955.80 16,955.80 405.0K
11:25 16,955.20 16,955.50 16,955.20 16,955.50 829.7K
11:26 16,954.20 16,954.20 16,945.90 16,945.90 421.5K
11:27 16,942.10 16,945.30 16,942.10 16,945.30 367.3K
11:28 16,947.60 16,952.90 16,947.60 16,952.90 255.3K
11:29 16,943.10 16,945.70 16,943.10 16,945.70 331.3K
11:30 16,943.80 16,953.30 16,943.80 16,953.30 334.6K
11:31 16,957.40 16,957.40 16,956.50 16,956.50 529.5K
11:32 16,958.20 16,958.20 16,957.20 16,957.20 427.0K
11:33 16,956.80 16,957.50 16,956.80 16,957.50 221.1K
11:34 16,963.30 16,965.00 16,963.30 16,965.00 164.4K
11:35 16,967.60 16,978.70 16,967.60 16,978.70 1,038.3K
11:36 16,985.30 16,985.90 16,985.30 16,985.90 531.0K
11:37 16,979.70 16,981.90 16,979.70 16,981.90 604.7K
11:38 16,979.60 16,979.60 16,977.40 16,977.40 258.2K
11:39 16,979.60 16,979.60 16,979.50 16,979.50 575.1K
11:40 16,979.70 16,979.70 16,978.60 16,978.60 576.1K
11:41 16,979.40 16,980.50 16,979.40 16,980.50 652.4K
11:42 16,980.90 16,980.90 16,978.20 16,978.20 114.6K
11:43 16,979.90 16,982.70 16,979.90 16,982.70 126.6K
11:44 16,982.00 16,982.00 16,981.50 16,981.50 417.5K
11:45 16,984.30 16,997.50 16,984.30 16,997.50 517.7K
11:46 17,004.10 17,004.10 17,002.00 17,002.00 231.9K
11:47 16,997.70 16,997.70 16,994.50 16,994.50 905.0K
11:48 16,996.20 16,996.20 16,994.40 16,994.40 1,034.1K
11:49 16,997.20 16,997.20 16,996.80 16,996.80 727.4K
11:50 16,994.80 17,001.20 16,994.80 17,001.20 832.0K
11:51 17,006.00 17,006.00 17,004.80 17,004.80 1,591.5K
11:52 17,005.10 17,009.10 17,005.10 17,009.10 627.5K
11:53 17,011.70 17,013.70 17,011.70 17,013.70 845.9K
11:54 17,015.90 17,015.90 17,013.30 17,013.30 611.0K
11:55 17,013.10 17,015.20 17,013.10 17,015.20 2,163.1K
11:56 17,024.60 17,027.70 17,024.60 17,027.70 1,348.8K
11:57 17,027.50 17,027.50 17,025.10 17,025.10 876.1K
11:58 17,024.60 17,027.20 17,024.60 17,027.20 1,517.9K
11:59 17,027.80 17,027.80 17,015.90 17,015.90 987.6K
12:00 17,011.30 17,011.30 17,010.30 17,010.30 447.9K
12:01 17,005.70 17,011.50 17,005.70 17,011.50 293.1K
12:02 17,014.60 17,014.60 17,011.60 17,011.60 276.3K
12:03 17,009.00 17,009.00 17,008.80 17,008.80 255.7K
12:04 17,009.10 17,009.10 17,008.40 17,008.40 181.1K
12:05 17,007.70 17,007.70 17,004.10 17,004.10 279.8K
12:06 17,009.90 17,009.90 17,007.80 17,007.80 180.3K
12:07 17,010.50 17,012.20 17,010.50 17,012.20 663.7K
12:08 17,009.50 17,009.50 17,008.00 17,008.00 1,558.0K
12:09 17,015.20 17,020.60 17,015.20 17,020.60 463.1K
12:10 17,020.50 17,026.00 17,020.50 17,026.00 1,415.5K
12:11 17,026.20 17,026.20 17,026.10 17,026.10 991.6K
12:12 17,024.50 17,027.20 17,024.50 17,027.20 1,757.2K
12:13 17,026.50 17,028.00 17,026.50 17,028.00 731.4K
12:14 17,023.20 17,023.20 17,019.20 17,019.20 1,327.9K
12:15 17,020.00 17,020.00 17,018.40 17,018.40 430.4K
12:16 17,021.50 17,021.50 17,021.50 17,021.50 1,670.9K
12:17 17,019.90 17,021.10 17,019.90 17,021.10 990.2K
12:18 17,018.80 17,018.80 17,016.40 17,016.40 519.2K
12:19 17,015.20 17,015.20 17,015.20 17,015.20 150.3K
12:20 17,011.40 17,011.40 17,007.50 17,007.50 920.0K
12:21 17,004.60 17,007.60 17,004.60 17,007.60 445.2K
12:22 17,002.00 17,006.30 17,002.00 17,006.30 519.3K
12:23 17,007.90 17,008.70 17,007.90 17,008.70 214.1K
12:24 17,012.00 17,012.00 17,009.40 17,009.40 514.2K
12:25 17,008.90 17,008.90 17,006.00 17,006.00 498.5K
12:26 17,005.10 17,006.00 17,005.10 17,006.00 1,141.3K
12:27 17,007.40 17,007.40 17,005.50 17,005.50 443.7K
12:28 17,000.50 17,000.50 16,993.70 16,993.70 953.1K
12:29 16,988.40 16,992.90 16,988.40 16,992.90 1,228.8K
12:30 16,990.40 16,990.40 16,989.10 16,989.10 315.1K
12:31 16,991.80 16,994.60 16,991.80 16,994.60 355.2K
12:32 16,994.60 16,994.80 16,994.60 16,994.80 488.8K
12:33 17,002.00 17,002.00 17,001.10 17,001.10 668.5K
12:34 17,002.60 17,004.40 17,002.60 17,004.40 763.3K
12:35 17,006.80 17,006.80 17,004.20 17,004.20 322.4K
12:36 17,001.70 17,006.50 17,001.70 17,006.50 415.6K
12:37 17,006.60 17,006.60 17,001.50 17,001.50 217.1K
12:38 17,000.70 17,000.70 16,998.60 16,998.60 233.1K
12:39 16,997.50 16,998.10 16,997.50 16,998.10 355.7K
12:40 16,996.10 16,998.70 16,996.10 16,998.70 202.2K
12:41 16,992.40 16,993.30 16,992.40 16,993.30 529.8K
12:42 16,996.20 16,996.20 16,992.30 16,992.30 499.6K
12:43 16,991.10 16,993.10 16,991.10 16,993.10 484.8K
12:44 16,991.80 16,992.20 16,991.80 16,992.20 206.2K
12:45 16,993.30 16,993.80 16,993.30 16,993.80 211.8K
12:46 16,996.30 16,998.70 16,996.30 16,998.70 655.4K
12:47 17,000.60 17,001.20 17,000.60 17,001.20 236.2K
12:48 17,000.50 17,000.50 16,996.90 16,996.90 334.1K
12:49 16,993.90 16,993.90 16,992.50 16,992.50 256.2K
12:50 16,995.00 16,995.00 16,993.10 16,993.10 159.3K
12:51 16,991.80 16,994.40 16,991.80 16,994.40 310.8K
12:52 16,994.70 16,997.80 16,994.70 16,997.80 544.5K
12:53 16,997.30 16,997.30 16,992.70 16,992.70 466.1K
12:54 16,993.90 16,993.90 16,991.70 16,991.70 629.0K
12:55 16,993.00 16,994.90 16,993.00 16,994.90 719.5K
12:56 16,995.00 16,995.00 16,992.10 16,992.10 374.3K
12:57 16,990.10 16,990.10 16,989.80 16,989.80 189.8K
12:58 16,987.80 16,988.50 16,987.80 16,988.50 129.5K
12:59 16,988.80 16,990.70 16,988.80 16,990.70 72.2K
13:00 16,991.90 16,991.90 16,991.10 16,991.10 152.6K
13:01 16,988.30 16,988.30 16,985.60 16,985.60 916.8K
13:02 16,987.30 16,987.30 16,982.90 16,982.90 236.1K
13:03 16,986.90 16,990.80 16,986.90 16,990.80 1,071.5K
13:04 16,995.60 16,995.60 16,995.20 16,995.20 276.0K
13:05 16,998.50 16,998.50 16,996.60 16,996.60 323.2K
13:06 16,996.90 16,996.90 16,995.30 16,995.30 205.2K
13:07 16,995.40 16,996.10 16,995.40 16,996.10 177.3K
13:08 16,996.70 16,998.60 16,996.70 16,998.60 348.0K
13:09 16,997.60 16,999.70 16,997.60 16,999.70 237.9K
13:10 16,998.50 16,998.50 16,996.60 16,996.60 122.6K
13:11 16,997.30 17,000.40 16,997.30 17,000.40 920.0K
13:12 16,999.90 17,001.70 16,999.90 17,001.70 310.2K
13:13 17,001.80 17,003.00 17,001.80 17,003.00 172.1K
13:14 17,002.50 17,006.10 17,002.50 17,006.10 169.0K
13:15 17,006.50 17,008.10 17,006.50 17,008.10 131.1K
13:16 17,006.00 17,010.60 17,006.00 17,010.60 508.1K
13:17 17,009.50 17,009.70 17,009.50 17,009.70 190.3K
13:18 17,010.30 17,010.30 17,010.00 17,010.00 147.9K
13:19 17,005.80 17,005.80 17,005.00 17,005.00 1,003.2K
13:20 17,002.20 17,002.20 16,997.70 16,997.70 347.6K
13:21 16,996.30 16,999.10 16,996.30 16,999.10 336.8K
13:22 16,997.10 16,998.50 16,997.10 16,998.50 305.6K
13:23 16,996.20 16,996.20 16,987.30 16,987.30 610.7K
13:24 16,984.50 16,986.40 16,984.50 16,986.40 243.1K
13:25 16,987.60 16,987.60 16,986.90 16,986.90 247.6K
13:26 16,983.40 16,986.50 16,983.40 16,986.50 269.9K
13:27 16,989.70 16,991.10 16,989.70 16,991.10 385.3K
13:28 16,991.80 16,991.80 16,991.80 16,991.80 150.1K
13:29 16,988.70 16,989.60 16,988.70 16,989.60 247.1K
13:30 16,990.80 16,990.80 16,990.70 16,990.70 125.6K
13:31 16,988.40 16,988.90 16,988.40 16,988.90 189.3K
13:32 16,988.10 16,988.10 16,987.00 16,987.00 200.2K
13:33 16,983.90 16,983.90 16,983.40 16,983.40 122.2K
13:34 16,982.30 16,986.90 16,982.30 16,986.90 270.4K
13:35 16,982.90 16,985.50 16,982.90 16,985.50 197.6K
13:36 16,983.80 16,983.80 16,980.30 16,980.30 528.6K
13:37 16,982.00 16,982.00 16,981.40 16,981.40 233.0K
13:38 16,982.70 16,982.80 16,982.70 16,982.80 261.4K
13:39 16,981.50 16,981.50 16,981.00 16,981.00 165.7K
13:40 16,981.30 16,981.30 16,979.70 16,979.70 144.7K
13:41 16,983.50 16,984.80 16,983.50 16,984.80 102.3K
13:42 16,986.30 16,986.30 16,985.00 16,985.00 288.6K
13:43 16,983.20 16,983.80 16,983.20 16,983.80 125.3K
13:44 16,983.20 16,983.20 16,982.70 16,982.70 100.3K
13:45 16,982.20 16,986.60 16,982.20 16,986.60 194.2K
13:46 16,986.10 16,986.10 16,985.10 16,985.10 95.2K
13:47 16,983.50 16,983.50 16,982.40 16,982.40 467.8K
13:48 16,983.00 16,983.10 16,983.00 16,983.10 224.3K
13:49 16,982.30 16,982.30 16,982.20 16,982.20 161.3K
13:50 16,984.90 16,984.90 16,983.80 16,983.80 140.6K
13:51 16,983.60 16,984.00 16,983.60 16,984.00 98.3K
13:52 16,982.90 16,982.90 16,981.70 16,981.70 246.5K
13:53 16,982.30 16,982.30 16,982.00 16,982.00 193.1K
13:54 16,983.30 16,983.30 16,981.00 16,981.00 219.6K
13:55 16,979.80 16,979.80 16,979.10 16,979.10 200.6K
13:56 16,978.30 16,979.40 16,978.30 16,979.40 252.3K
13:57 16,978.80 16,981.70 16,978.80 16,981.70 167.2K
13:58 16,979.70 16,979.90 16,979.70 16,979.90 241.1K
13:59 16,982.30 16,983.40 16,982.30 16,983.40 82.1K
14:00 16,984.60 16,987.90 16,984.60 16,987.90 130.4K
14:01 16,987.20 16,987.20 16,986.10 16,986.10 126.9K
14:02 16,987.20 16,987.20 16,985.40 16,985.40 195.9K
14:03 16,987.20 16,987.20 16,986.40 16,986.40 330.8K
14:04 16,987.20 16,987.20 16,986.10 16,986.10 302.1K
14:05 16,985.60 16,985.70 16,985.60 16,985.70 78.9K
14:06 16,986.20 16,986.20 16,985.50 16,985.50 117.7K
14:07 16,986.60 16,986.60 16,986.00 16,986.00 454.2K
14:08 16,986.10 16,986.10 16,983.40 16,983.40 144.6K
14:09 16,983.80 16,987.20 16,983.80 16,987.20 551.6K
14:10 16,990.20 17,002.60 16,990.20 17,002.60 302.7K
14:11 16,996.70 16,996.70 16,991.30 16,991.30 345.9K
14:12 16,988.30 16,988.30 16,987.30 16,987.30 634.9K
14:13 16,988.90 16,992.80 16,988.90 16,992.80 172.1K
14:14 16,992.50 16,992.50 16,992.50 16,992.50 404.3K
14:15 16,995.60 16,995.60 16,994.40 16,994.40 537.4K
14:16 16,994.30 16,997.10 16,994.30 16,997.10 380.4K
14:17 16,995.00 16,996.00 16,995.00 16,996.00 154.0K
14:18 16,998.80 16,998.80 16,992.40 16,992.40 1,734.5K
14:19 16,994.70 16,994.70 16,989.80 16,989.80 1,057.3K
14:20 16,997.00 16,997.00 16,995.60 16,995.60 480.9K
14:21 16,995.90 16,995.90 16,992.10 16,992.10 168.5K
14:22 16,991.40 16,991.40 16,985.80 16,985.80 123.7K
14:23 16,987.70 16,990.90 16,987.70 16,990.90 252.3K
14:24 16,988.50 16,989.80 16,988.50 16,989.80 293.4K
14:25 16,991.80 16,991.80 16,989.90 16,989.90 510.9K
14:26 16,987.80 16,987.80 16,987.60 16,987.60 813.9K
14:27 16,984.90 16,989.80 16,984.90 16,989.80 408.3K
14:28 16,992.60 16,995.00 16,992.60 16,995.00 315.7K
14:29 16,993.10 16,993.20 16,993.10 16,993.20 205.5K
14:30 16,991.60 16,992.70 16,991.60 16,992.70 143.4K
14:31 16,995.20 16,995.20 16,991.60 16,991.60 236.6K
14:32 16,992.10 16,992.10 16,989.40 16,989.40 518.1K
14:33 16,989.80 16,989.80 16,989.60 16,989.60 392.9K
14:34 16,998.40 17,002.50 16,998.40 17,002.50 1,011.5K
14:35 17,003.40 17,003.40 17,002.00 17,002.00 250.0K
14:36 16,999.60 17,000.10 16,999.60 17,000.10 125.0K
14:37 17,001.40 17,001.70 17,001.40 17,001.70 110.1K
14:38 17,004.60 17,004.60 17,002.70 17,002.70 259.9K
14:39 17,006.50 17,008.70 17,006.50 17,008.70 480.1K
14:40 17,006.80 17,006.80 17,003.60 17,003.60 152.0K
14:41 17,005.00 17,006.40 17,005.00 17,006.40 385.2K
14:42 17,003.00 17,003.00 17,002.70 17,002.70 527.4K
14:43 17,004.60 17,005.20 17,004.60 17,005.20 285.6K
14:44 17,006.40 17,009.80 17,006.40 17,009.80 219.8K
14:45 17,008.20 17,008.20 17,004.60 17,004.60 260.1K
14:46 17,004.20 17,005.60 17,004.20 17,005.60 290.7K
14:47 17,009.10 17,009.10 17,006.80 17,006.80 143.7K
14:48 17,006.10 17,006.10 17,006.10 17,006.10 492.1K
14:49 17,005.00 17,005.00 17,003.70 17,003.70 225.9K
14:50 17,003.20 17,003.20 17,001.60 17,001.60 304.6K
14:51 17,002.00 17,003.30 17,002.00 17,003.30 137.6K
14:52 17,003.60 17,003.60 17,002.10 17,002.10 266.8K
14:53 17,000.60 17,000.60 16,995.30 16,995.30 1,038.6K
14:54 16,994.90 16,994.90 16,993.60 16,993.60 311.8K
14:55 16,991.00 16,991.00 16,988.70 16,988.70 645.6K
14:56 16,990.90 16,990.90 16,990.20 16,990.20 436.4K
14:57 16,990.50 16,990.50 16,988.10 16,988.10 282.9K
14:58 16,989.30 16,989.30 16,986.30 16,986.30 185.8K
14:59 16,983.20 16,983.70 16,983.20 16,983.70 336.9K
15:00 16,986.90 16,986.90 16,986.40 16,986.40 173.4K
15:01 16,988.00 16,988.50 16,988.00 16,988.50 121.2K
15:02 16,986.10 16,986.10 16,984.40 16,984.40 161.1K
15:03 16,986.00 16,991.60 16,986.00 16,991.60 422.4K
15:04 16,991.60 16,994.10 16,991.60 16,994.10 362.8K
15:05 16,991.70 16,991.70 16,991.70 16,991.70 170.6K
15:06 16,988.40 16,988.40 16,986.80 16,986.80 178.5K
15:07 16,987.70 16,987.70 16,987.30 16,987.30 367.5K
15:08 16,986.70 16,986.70 16,983.40 16,983.40 363.7K
15:09 16,981.60 16,983.60 16,981.60 16,983.60 173.2K
15:10 16,982.70 16,982.70 16,980.10 16,980.10 293.0K
15:11 16,979.10 16,979.10 16,979.00 16,979.00 334.6K
15:12 16,977.30 16,981.20 16,977.30 16,981.20 429.6K
15:13 16,983.60 16,989.90 16,983.60 16,989.90 692.5K
15:14 16,984.90 16,986.40 16,984.90 16,986.40 386.7K
15:15 16,984.40 16,984.90 16,984.40 16,984.90 130.1K
15:16 16,984.50 16,985.30 16,984.50 16,985.30 343.4K
15:17 16,984.50 16,984.50 16,982.20 16,982.20 673.1K
15:18 16,984.70 16,985.30 16,984.70 16,985.30 375.7K
15:19 16,984.60 16,985.00 16,984.60 16,985.00 541.6K
15:20 16,985.00 16,985.00 16,983.30 16,983.30 290.5K
15:21 16,983.30 16,983.30 16,982.70 16,982.70 213.5K
15:22 16,981.20 16,987.40 16,981.20 16,987.40 869.3K
15:23 16,988.70 16,988.70 16,986.80 16,986.80 194.0K
15:24 16,988.50 16,988.50 16,983.40 16,983.40 590.5K
15:25 16,986.30 16,988.00 16,986.30 16,988.00 1,120.6K
15:26 16,986.70 16,986.90 16,986.70 16,986.90 280.5K
15:27 16,985.30 16,986.80 16,985.30 16,986.80 441.3K
15:28 16,987.20 16,988.30 16,987.20 16,988.30 931.2K
15:29 16,992.00 16,992.00 16,990.20 16,990.20 791.0K
15:30 16,989.50 16,992.30 16,989.50 16,992.30 1,262.5K
15:31 16,995.30 16,995.30 16,993.70 16,993.70 210.4K
15:32 16,990.40 16,990.40 16,989.40 16,989.40 445.8K
15:33 16,988.80 16,988.80 16,987.50 16,987.50 575.3K
15:34 16,984.50 16,984.50 16,983.10 16,983.10 837.8K
15:35 16,983.30 16,984.90 16,983.30 16,984.90 452.5K
15:36 16,984.80 16,986.20 16,984.80 16,986.20 676.6K
15:37 16,982.00 16,982.20 16,982.00 16,982.20 236.5K
15:38 16,984.50 16,984.50 16,983.80 16,983.80 216.9K
15:39 16,985.10 16,985.10 16,983.60 16,983.60 302.1K
15:40 16,983.50 16,983.50 16,982.30 16,982.30 644.0K
15:41 16,978.80 16,984.50 16,978.80 16,984.50 356.5K
15:42 16,979.80 16,979.80 16,978.70 16,978.70 310.9K
15:43 16,976.80 16,976.80 16,972.20 16,972.20 399.8K
15:44 16,972.20 16,972.20 16,968.50 16,968.50 6,037.7K
15:45 16,971.60 16,971.60 16,970.20 16,970.20 531.1K
15:46 16,967.80 16,969.60 16,967.80 16,969.60 9,211.2K
15:47 16,967.50 16,967.50 16,958.20 16,958.20 1,665.7K
15:48 16,957.80 16,957.80 16,954.20 16,954.20 984.7K
15:49 16,957.30 16,959.10 16,957.30 16,959.10 747.3K
15:50 16,953.70 16,953.70 16,953.70 16,953.70 499.2K
15:51 16,949.60 16,949.60 16,947.10 16,947.10 757.4K
15:52 16,952.90 16,955.00 16,952.90 16,955.00 1,019.1K
15:53 16,952.30 16,956.10 16,952.30 16,956.10 884.2K
15:54 16,960.00 16,960.00 16,954.40 16,954.40 1,265.0K
15:55 16,954.90 16,954.90 16,953.80 16,953.80 1,006.3K
15:56 16,954.30 16,956.50 16,954.30 16,956.50 1,123.4K
15:57 16,961.40 16,961.40 16,959.00 16,959.00 421.7K
15:58 16,955.60 16,955.60 16,952.30 16,952.30 2,441.0K
15:59 16,955.90 16,955.90 16,950.50 16,950.50 1,030.8K
16:00 16,955.20 16,955.20 16,954.00 16,954.00 177.2K
16:01 16,954.00 16,954.00 16,954.00 16,954.00 0.0K
16:02 16,954.00 16,954.00 16,954.00 16,954.00 0.0K
16:03 16,954.00 16,954.00 16,954.00 16,954.00 0.0K
16:04 16,954.00 16,954.00 16,937.00 16,937.00 66,180.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available