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 16,852.10 16,964.60 16,852.10 16,964.60 8,597.9K
10:01 16,956.40 16,966.20 16,956.40 16,966.20 1,894.7K
10:02 16,958.20 16,959.20 16,958.20 16,959.20 1,029.2K
10:03 16,970.90 16,978.70 16,970.90 16,978.70 705.1K
10:04 16,989.20 16,993.90 16,989.20 16,993.90 963.0K
10:05 16,994.20 16,994.20 16,985.10 16,985.10 3,540.7K
10:06 16,982.90 16,986.30 16,982.90 16,986.30 1,615.6K
10:07 16,987.20 16,987.20 16,986.30 16,986.30 571.1K
10:08 16,992.60 17,003.90 16,992.60 17,003.90 589.3K
10:09 17,002.90 17,002.90 16,993.70 16,993.70 808.7K
10:10 16,993.90 16,996.90 16,993.90 16,996.90 962.9K
10:11 16,994.20 17,001.60 16,994.20 17,001.60 601.4K
10:12 16,998.30 16,998.30 16,991.30 16,991.30 535.9K
10:13 16,993.80 16,993.80 16,992.50 16,992.50 341.4K
10:14 16,993.90 16,993.90 16,993.70 16,993.70 541.6K
10:15 16,998.30 16,999.70 16,998.30 16,999.70 1,204.9K
10:16 17,001.80 17,006.10 17,001.80 17,006.10 445.5K
10:17 17,002.80 17,003.40 17,002.80 17,003.40 264.4K
10:18 17,002.00 17,002.00 16,991.30 16,991.30 1,599.9K
10:19 16,992.80 16,992.80 16,980.40 16,980.40 640.1K
10:20 16,983.80 16,987.90 16,983.80 16,987.90 624.7K
10:21 16,990.60 16,990.60 16,987.00 16,987.00 555.4K
10:22 16,989.40 16,989.40 16,989.10 16,989.10 409.1K
10:23 16,991.50 16,991.50 16,990.20 16,990.20 238.4K
10:24 16,991.60 16,997.40 16,991.60 16,997.40 691.5K
10:25 16,997.50 16,999.50 16,997.50 16,999.50 826.4K
10:26 16,997.10 16,997.10 16,995.30 16,995.30 613.1K
10:27 16,999.90 16,999.90 16,999.90 16,999.90 456.1K
10:28 17,003.60 17,003.60 17,003.40 17,003.40 567.6K
10:29 17,015.90 17,015.90 17,012.20 17,012.20 1,218.0K
10:30 17,011.80 17,014.30 17,011.80 17,014.30 871.7K
10:31 17,012.10 17,016.60 17,012.10 17,016.60 278.3K
10:32 17,026.60 17,033.70 17,026.60 17,033.70 626.7K
10:33 17,033.00 17,035.80 17,033.00 17,035.80 120.9K
10:34 17,033.20 17,036.40 17,033.20 17,036.40 801.7K
10:35 17,034.20 17,040.10 17,034.20 17,040.10 454.2K
10:36 17,040.60 17,043.30 17,040.60 17,043.30 469.5K
10:37 17,040.80 17,040.80 17,040.40 17,040.40 779.5K
10:38 17,036.10 17,036.10 17,035.10 17,035.10 531.8K
10:39 17,033.30 17,033.40 17,033.30 17,033.40 277.3K
10:40 17,034.80 17,041.30 17,034.80 17,041.30 817.9K
10:41 17,036.20 17,036.20 17,033.50 17,033.50 154.3K
10:42 17,033.20 17,034.20 17,033.20 17,034.20 339.3K
10:43 17,033.00 17,033.00 17,025.30 17,025.30 1,050.2K
10:44 17,028.60 17,034.20 17,028.60 17,034.20 263.5K
10:45 17,034.20 17,034.20 17,029.00 17,029.00 373.1K
10:46 17,030.30 17,030.30 17,028.90 17,028.90 304.6K
10:47 17,030.90 17,030.90 17,027.20 17,027.20 238.2K
10:48 17,036.50 17,036.60 17,036.50 17,036.60 428.4K
10:49 17,040.40 17,041.30 17,040.40 17,041.30 561.9K
10:50 17,042.90 17,042.90 17,040.60 17,040.60 1,450.0K
10:51 17,037.10 17,037.10 17,036.70 17,036.70 497.7K
10:52 17,042.90 17,042.90 17,040.70 17,040.70 617.8K
10:53 17,042.00 17,045.40 17,042.00 17,045.40 353.5K
10:54 17,036.40 17,041.40 17,036.40 17,041.40 467.8K
10:55 17,040.10 17,042.50 17,040.10 17,042.50 312.2K
10:56 17,037.70 17,038.80 17,037.70 17,038.80 715.6K
10:57 17,037.80 17,037.90 17,037.80 17,037.90 200.0K
10:58 17,036.50 17,037.70 17,036.50 17,037.70 222.8K
10:59 17,042.90 17,043.20 17,042.90 17,043.20 571.5K
11:00 17,041.50 17,041.50 17,035.30 17,035.30 389.3K
11:01 17,041.00 17,042.80 17,041.00 17,042.80 352.4K
11:02 17,052.50 17,052.80 17,052.50 17,052.80 521.9K
11:03 17,046.60 17,050.10 17,046.60 17,050.10 319.8K
11:04 17,047.00 17,047.00 17,042.10 17,042.10 477.3K
11:05 17,043.90 17,046.10 17,043.90 17,046.10 934.7K
11:06 17,051.30 17,051.30 17,050.20 17,050.20 823.7K
11:07 17,053.00 17,053.50 17,053.00 17,053.50 348.7K
11:08 17,050.80 17,050.80 17,050.30 17,050.30 538.0K
11:09 17,047.10 17,047.10 17,046.50 17,046.50 447.4K
11:10 17,054.20 17,059.20 17,054.20 17,059.20 1,354.3K
11:11 17,056.80 17,056.80 17,049.70 17,049.70 318.8K
11:12 17,050.70 17,050.80 17,050.70 17,050.80 309.6K
11:13 17,060.70 17,061.50 17,060.70 17,061.50 138.4K
11:14 17,061.40 17,061.40 17,060.90 17,060.90 110.2K
11:15 17,059.60 17,062.40 17,059.60 17,062.40 343.2K
11:16 17,063.00 17,063.00 17,059.40 17,059.40 458.7K
11:17 17,056.40 17,056.80 17,056.40 17,056.80 148.9K
11:18 17,057.80 17,057.80 17,057.40 17,057.40 847.8K
11:19 17,059.60 17,059.60 17,054.70 17,054.70 427.6K
11:20 17,054.70 17,054.70 17,051.80 17,051.80 519.1K
11:21 17,054.90 17,054.90 17,052.90 17,052.90 173.3K
11:22 17,052.60 17,052.60 17,052.10 17,052.10 408.6K
11:23 17,055.50 17,056.10 17,055.50 17,056.10 571.6K
11:24 17,061.80 17,061.80 17,061.10 17,061.10 559.5K
11:25 17,060.50 17,060.50 17,055.20 17,055.20 676.8K
11:26 17,055.20 17,055.20 17,053.20 17,053.20 413.7K
11:27 17,055.10 17,055.50 17,055.10 17,055.50 297.7K
11:28 17,055.70 17,059.40 17,055.70 17,059.40 432.6K
11:29 17,057.40 17,060.50 17,057.40 17,060.50 6,911.7K
11:30 17,057.20 17,059.40 17,057.20 17,059.40 205.3K
11:31 17,063.10 17,063.10 17,060.40 17,060.40 356.5K
11:32 17,061.30 17,068.90 17,061.30 17,068.90 449.2K
11:33 17,072.10 17,082.60 17,072.10 17,082.60 658.7K
11:34 17,082.00 17,082.00 17,079.90 17,079.90 519.9K
11:35 17,075.80 17,077.00 17,075.80 17,077.00 566.9K
11:36 17,079.30 17,082.60 17,079.30 17,082.60 223.0K
11:37 17,077.60 17,077.60 17,077.40 17,077.40 377.7K
11:38 17,079.60 17,083.50 17,079.60 17,083.50 488.3K
11:39 17,088.60 17,088.60 17,085.90 17,085.90 430.5K
11:40 17,086.70 17,086.70 17,082.90 17,082.90 315.5K
11:41 17,082.90 17,089.80 17,082.90 17,089.80 213.9K
11:42 17,091.20 17,091.20 17,087.20 17,087.20 268.1K
11:43 17,083.90 17,091.40 17,083.90 17,091.40 511.9K
11:44 17,099.30 17,102.60 17,099.30 17,102.60 796.8K
11:45 17,099.00 17,100.70 17,099.00 17,100.70 287.2K
11:46 17,100.20 17,101.60 17,100.20 17,101.60 369.0K
11:47 17,098.30 17,099.40 17,098.30 17,099.40 522.6K
11:48 17,095.40 17,095.40 17,093.90 17,093.90 287.4K
11:49 17,093.30 17,093.30 17,092.60 17,092.60 256.8K
11:50 17,091.20 17,091.20 17,090.70 17,090.70 171.2K
11:51 17,085.10 17,085.50 17,085.10 17,085.50 185.6K
11:52 17,084.40 17,084.40 17,077.60 17,077.60 451.5K
11:53 17,081.20 17,081.20 17,080.30 17,080.30 222.1K
11:54 17,080.00 17,083.10 17,080.00 17,083.10 216.2K
11:55 17,078.60 17,078.90 17,078.60 17,078.90 379.0K
11:56 17,077.60 17,078.40 17,077.60 17,078.40 327.0K
11:57 17,082.40 17,088.00 17,082.40 17,088.00 170.6K
11:58 17,087.30 17,088.70 17,087.30 17,088.70 694.0K
11:59 17,092.20 17,099.10 17,092.20 17,099.10 233.5K
12:00 17,094.30 17,098.90 17,094.30 17,098.90 115.6K
12:01 17,086.60 17,086.60 17,083.80 17,083.80 227.6K
12:02 17,085.80 17,086.40 17,085.80 17,086.40 354.5K
12:03 17,083.40 17,083.40 17,083.00 17,083.00 49.2K
12:04 17,076.90 17,076.90 17,073.70 17,073.70 451.9K
12:05 17,076.70 17,076.80 17,076.70 17,076.80 246.6K
12:06 17,079.30 17,079.30 17,076.80 17,076.80 300.4K
12:07 17,076.30 17,079.70 17,076.30 17,079.70 252.4K
12:08 17,082.10 17,087.20 17,082.10 17,087.20 264.0K
12:09 17,087.40 17,087.40 17,084.50 17,084.50 245.7K
12:10 17,082.90 17,082.90 17,081.10 17,081.10 1,279.7K
12:11 17,084.20 17,087.40 17,084.20 17,087.40 726.5K
12:12 17,087.50 17,087.50 17,087.50 17,087.50 464.4K
12:13 17,092.60 17,092.60 17,092.20 17,092.20 1,074.4K
12:14 17,089.00 17,089.20 17,089.00 17,089.20 599.5K
12:15 17,089.40 17,090.60 17,089.40 17,090.60 440.0K
12:16 17,091.80 17,096.30 17,091.80 17,096.30 773.5K
12:17 17,094.00 17,094.00 17,091.60 17,091.60 175.3K
12:18 17,092.40 17,092.40 17,084.20 17,084.20 159.4K
12:19 17,087.80 17,087.80 17,084.80 17,084.80 228.1K
12:20 17,085.80 17,090.60 17,085.80 17,090.60 219.0K
12:21 17,093.30 17,093.30 17,091.60 17,091.60 605.9K
12:22 17,091.90 17,091.90 17,090.80 17,090.80 488.2K
12:23 17,088.70 17,088.70 17,088.20 17,088.20 222.2K
12:24 17,088.90 17,089.20 17,088.90 17,089.20 652.5K
12:25 17,088.20 17,088.20 17,083.80 17,083.80 617.0K
12:26 17,084.70 17,087.90 17,084.70 17,087.90 273.2K
12:27 17,083.90 17,090.00 17,083.90 17,090.00 346.8K
12:28 17,094.20 17,095.30 17,094.20 17,095.30 265.3K
12:29 17,094.40 17,094.90 17,094.40 17,094.90 153.9K
12:30 17,095.70 17,096.20 17,095.70 17,096.20 444.0K
12:31 17,096.80 17,096.80 17,096.10 17,096.10 706.8K
12:32 17,098.20 17,098.20 17,097.70 17,097.70 124.2K
12:33 17,097.20 17,098.50 17,097.20 17,098.50 104.9K
12:34 17,101.60 17,101.60 17,098.90 17,098.90 265.2K
12:35 17,098.30 17,101.20 17,098.30 17,101.20 340.7K
12:36 17,092.90 17,092.90 17,091.50 17,091.50 183.2K
12:37 17,096.10 17,096.10 17,092.80 17,092.80 573.7K
12:38 17,098.10 17,098.30 17,098.10 17,098.30 231.0K
12:39 17,098.00 17,100.90 17,098.00 17,100.90 321.9K
12:40 17,097.10 17,098.20 17,097.10 17,098.20 140.1K
12:41 17,096.70 17,102.40 17,096.70 17,102.40 261.2K
12:42 17,103.20 17,103.20 17,101.00 17,101.00 592.6K
12:43 17,100.80 17,101.30 17,100.80 17,101.30 226.3K
12:44 17,101.60 17,101.60 17,100.00 17,100.00 137.9K
12:45 17,099.30 17,099.30 17,097.10 17,097.10 164.4K
12:46 17,097.80 17,097.80 17,096.90 17,096.90 288.5K
12:47 17,096.50 17,096.50 17,096.10 17,096.10 260.8K
12:48 17,098.80 17,098.80 17,095.40 17,095.40 348.6K
12:49 17,094.10 17,100.50 17,094.10 17,100.50 585.1K
12:50 17,104.20 17,104.20 17,103.20 17,103.20 3,775.9K
12:51 17,102.70 17,108.30 17,102.70 17,108.30 2,291.2K
12:52 17,105.80 17,105.80 17,104.90 17,104.90 166.6K
12:53 17,106.40 17,106.40 17,103.20 17,103.20 182.8K
12:54 17,101.50 17,101.50 17,100.80 17,100.80 89.4K
12:55 17,103.00 17,103.00 17,102.60 17,102.60 176.4K
12:56 17,104.80 17,104.80 17,099.90 17,099.90 229.9K
12:57 17,100.70 17,101.90 17,100.70 17,101.90 153.4K
12:58 17,099.50 17,100.80 17,099.50 17,100.80 218.9K
12:59 17,106.20 17,106.20 17,104.50 17,104.50 80.4K
13:00 17,106.00 17,107.40 17,106.00 17,107.40 268.8K
13:01 17,105.60 17,105.60 17,105.60 17,105.60 227.0K
13:02 17,108.50 17,109.60 17,108.50 17,109.60 345.7K
13:03 17,105.90 17,105.90 17,100.20 17,100.20 209.0K
13:04 17,099.10 17,100.50 17,099.10 17,100.50 164.3K
13:05 17,100.00 17,100.00 17,097.40 17,097.40 501.0K
13:06 17,095.80 17,098.70 17,095.80 17,098.70 310.9K
13:07 17,098.10 17,099.50 17,098.10 17,099.50 473.0K
13:08 17,099.00 17,099.00 17,097.00 17,097.00 152.9K
13:09 17,095.60 17,097.60 17,095.60 17,097.60 352.1K
13:10 17,096.70 17,097.50 17,096.70 17,097.50 172.7K
13:11 17,092.90 17,098.60 17,092.90 17,098.60 173.0K
13:12 17,102.60 17,103.60 17,102.60 17,103.60 269.2K
13:13 17,101.00 17,101.90 17,101.00 17,101.90 136.9K
13:14 17,102.40 17,102.40 17,102.00 17,102.00 420.6K
13:15 17,098.70 17,098.70 17,098.50 17,098.50 578.0K
13:16 17,097.00 17,097.00 17,096.80 17,096.80 288.5K
13:17 17,094.40 17,096.50 17,094.40 17,096.50 246.6K
13:18 17,096.10 17,100.60 17,096.10 17,100.60 364.4K
13:19 17,100.40 17,100.40 17,100.00 17,100.00 178.3K
13:20 17,110.00 17,110.00 17,107.30 17,107.30 623.6K
13:21 17,108.40 17,108.40 17,108.30 17,108.30 195.9K
13:22 17,107.90 17,108.20 17,107.90 17,108.20 209.0K
13:23 17,111.30 17,112.80 17,111.30 17,112.80 4,043.0K
13:24 17,110.00 17,111.70 17,110.00 17,111.70 454.9K
13:25 17,108.40 17,109.10 17,108.40 17,109.10 882.0K
13:26 17,106.70 17,106.70 17,106.00 17,106.00 339.2K
13:27 17,105.60 17,105.60 17,103.50 17,103.50 259.7K
13:28 17,105.20 17,105.20 17,104.90 17,104.90 212.8K
13:29 17,104.80 17,104.80 17,104.80 17,104.80 205.6K
13:30 17,099.80 17,102.70 17,099.80 17,102.70 626.8K
13:31 17,101.30 17,101.30 17,100.70 17,100.70 624.4K
13:32 17,100.20 17,100.20 17,098.50 17,098.50 497.0K
13:33 17,100.30 17,100.90 17,100.30 17,100.90 423.5K
13:34 17,102.20 17,105.90 17,102.20 17,105.90 305.3K
13:35 17,106.70 17,106.70 17,106.00 17,106.00 201.6K
13:36 17,107.20 17,107.20 17,104.60 17,104.60 2,012.0K
13:37 17,102.10 17,104.60 17,102.10 17,104.60 1,012.8K
13:38 17,106.60 17,106.60 17,105.80 17,105.80 217.7K
13:39 17,104.30 17,107.70 17,104.30 17,107.70 261.7K
13:40 17,111.00 17,112.20 17,111.00 17,112.20 347.1K
13:41 17,119.20 17,119.20 17,117.10 17,117.10 202.8K
13:42 17,119.50 17,122.70 17,119.50 17,122.70 200.7K
13:43 17,124.40 17,124.40 17,118.70 17,118.70 189.8K
13:44 17,119.80 17,119.80 17,115.10 17,115.10 193.3K
13:45 17,115.90 17,116.40 17,115.90 17,116.40 160.0K
13:46 17,114.70 17,118.40 17,114.70 17,118.40 549.7K
13:47 17,117.10 17,117.10 17,111.40 17,111.40 167.1K
13:48 17,109.30 17,110.70 17,109.30 17,110.70 171.7K
13:49 17,108.40 17,108.40 17,108.10 17,108.10 194.9K
13:50 17,111.80 17,111.80 17,109.20 17,109.20 233.0K
13:51 17,109.20 17,109.80 17,109.20 17,109.80 355.2K
13:52 17,108.90 17,108.90 17,103.50 17,103.50 187.6K
13:53 17,106.20 17,106.20 17,105.60 17,105.60 177.6K
13:54 17,106.80 17,106.80 17,104.60 17,104.60 273.2K
13:55 17,104.70 17,106.10 17,104.70 17,106.10 371.2K
13:56 17,104.90 17,104.90 17,102.50 17,102.50 213.2K
13:57 17,104.30 17,105.80 17,104.30 17,105.80 153.9K
13:58 17,102.30 17,102.30 17,099.80 17,099.80 553.2K
13:59 17,100.30 17,105.30 17,100.30 17,105.30 432.3K
14:00 17,104.80 17,110.30 17,104.80 17,110.30 526.1K
14:01 17,108.60 17,108.60 17,107.40 17,107.40 200.6K
14:02 17,106.80 17,108.70 17,106.80 17,108.70 252.2K
14:03 17,109.20 17,111.70 17,109.20 17,111.70 284.8K
14:04 17,112.20 17,112.20 17,108.60 17,108.60 146.1K
14:05 17,110.70 17,111.50 17,110.70 17,111.50 121.1K
14:06 17,112.70 17,115.00 17,112.70 17,115.00 163.9K
14:07 17,117.10 17,117.10 17,111.70 17,111.70 153.4K
14:08 17,111.60 17,112.30 17,111.60 17,112.30 517.9K
14:09 17,112.40 17,112.40 17,110.20 17,110.20 483.4K
14:10 17,113.00 17,113.00 17,110.10 17,110.10 216.2K
14:11 17,110.70 17,110.70 17,107.90 17,107.90 116.3K
14:12 17,111.50 17,111.50 17,111.10 17,111.10 274.1K
14:13 17,110.70 17,112.80 17,110.70 17,112.80 683.4K
14:14 17,112.60 17,112.60 17,109.50 17,109.50 384.3K
14:15 17,104.90 17,105.70 17,104.90 17,105.70 369.2K
14:16 17,105.00 17,105.30 17,105.00 17,105.30 166.4K
14:17 17,107.20 17,108.60 17,107.20 17,108.60 457.8K
14:18 17,105.20 17,106.70 17,105.20 17,106.70 214.9K
14:19 17,107.40 17,109.70 17,107.40 17,109.70 985.7K
14:20 17,108.00 17,109.50 17,108.00 17,109.50 163.3K
14:21 17,105.60 17,105.60 17,103.20 17,103.20 286.3K
14:22 17,102.80 17,102.80 17,100.50 17,100.50 261.0K
14:23 17,100.70 17,100.70 17,099.40 17,099.40 394.5K
14:24 17,099.30 17,103.30 17,099.30 17,103.30 171.6K
14:25 17,101.80 17,104.50 17,101.80 17,104.50 283.1K
14:26 17,105.10 17,105.10 17,103.30 17,103.30 202.9K
14:27 17,101.60 17,101.60 17,099.30 17,099.30 221.3K
14:28 17,100.70 17,100.90 17,100.70 17,100.90 234.2K
14:29 17,101.20 17,102.60 17,101.20 17,102.60 149.6K
14:30 17,102.10 17,102.10 17,099.30 17,099.30 502.9K
14:31 17,098.90 17,099.30 17,098.90 17,099.30 168.3K
14:32 17,100.50 17,100.50 17,095.40 17,095.40 206.3K
14:33 17,095.40 17,095.40 17,094.10 17,094.10 212.9K
14:34 17,095.10 17,095.10 17,094.80 17,094.80 160.2K
14:35 17,094.60 17,094.60 17,091.40 17,091.40 409.8K
14:36 17,090.30 17,090.30 17,088.80 17,088.80 208.9K
14:37 17,088.10 17,088.60 17,088.10 17,088.60 569.3K
14:38 17,083.90 17,083.90 17,079.60 17,079.60 155.2K
14:39 17,079.00 17,083.30 17,079.00 17,083.30 241.9K
14:40 17,085.70 17,085.70 17,082.10 17,082.10 308.3K
14:41 17,082.00 17,082.00 17,081.90 17,081.90 209.2K
14:42 17,090.40 17,092.10 17,090.40 17,092.10 568.4K
14:43 17,090.20 17,093.60 17,090.20 17,093.60 246.9K
14:44 17,094.70 17,094.70 17,093.70 17,093.70 279.6K
14:45 17,091.90 17,091.90 17,091.70 17,091.70 512.1K
14:46 17,099.70 17,099.70 17,098.00 17,098.00 451.7K
14:47 17,098.60 17,098.60 17,092.60 17,092.60 250.3K
14:48 17,092.60 17,092.60 17,091.60 17,091.60 255.7K
14:49 17,091.20 17,092.70 17,091.20 17,092.70 232.5K
14:50 17,095.60 17,096.70 17,095.60 17,096.70 181.6K
14:51 17,098.80 17,098.80 17,098.50 17,098.50 748.6K
14:52 17,096.20 17,098.00 17,096.20 17,098.00 261.2K
14:53 17,106.20 17,106.20 17,103.30 17,103.30 280.7K
14:54 17,105.30 17,107.50 17,105.30 17,107.50 228.1K
14:55 17,100.20 17,100.20 17,097.40 17,097.40 291.6K
14:56 17,097.30 17,097.40 17,097.30 17,097.40 288.7K
14:57 17,097.10 17,097.40 17,097.10 17,097.40 405.4K
14:58 17,097.40 17,098.90 17,097.40 17,098.90 466.7K
14:59 17,093.60 17,093.60 17,092.60 17,092.60 403.3K
15:00 17,095.10 17,099.30 17,095.10 17,099.30 602.4K
15:01 17,094.10 17,094.10 17,090.70 17,090.70 924.2K
15:02 17,096.40 17,100.80 17,096.40 17,100.80 322.3K
15:03 17,101.60 17,101.60 17,097.90 17,097.90 1,992.6K
15:04 17,099.50 17,099.50 17,096.80 17,096.80 208.4K
15:05 17,094.80 17,095.30 17,094.80 17,095.30 892.1K
15:06 17,088.00 17,091.20 17,088.00 17,091.20 687.2K
15:07 17,088.50 17,088.50 17,086.40 17,086.40 260.5K
15:08 17,085.50 17,087.60 17,085.50 17,087.60 538.9K
15:09 17,089.50 17,089.50 17,088.90 17,088.90 237.8K
15:10 17,089.60 17,092.10 17,089.60 17,092.10 1,255.5K
15:11 17,088.50 17,090.20 17,088.50 17,090.20 1,946.4K
15:12 17,090.40 17,090.40 17,087.00 17,087.00 227.5K
15:13 17,088.80 17,091.40 17,088.80 17,091.40 351.4K
15:14 17,087.50 17,090.30 17,087.50 17,090.30 376.7K
15:15 17,086.50 17,089.80 17,086.50 17,089.80 419.1K
15:16 17,087.90 17,087.90 17,083.40 17,083.40 898.3K
15:17 17,086.00 17,086.00 17,082.50 17,082.50 326.9K
15:18 17,081.10 17,083.80 17,081.10 17,083.80 176.5K
15:19 17,083.60 17,084.90 17,083.60 17,084.90 235.8K
15:20 17,081.50 17,082.40 17,081.50 17,082.40 449.9K
15:21 17,082.90 17,082.90 17,082.70 17,082.70 722.9K
15:22 17,082.10 17,082.10 17,079.10 17,079.10 256.7K
15:23 17,077.80 17,077.80 17,077.20 17,077.20 261.8K
15:24 17,079.10 17,079.10 17,076.10 17,076.10 284.0K
15:25 17,081.30 17,081.30 17,076.50 17,076.50 241.4K
15:26 17,077.20 17,077.20 17,073.90 17,073.90 741.4K
15:27 17,074.40 17,076.80 17,074.40 17,076.80 341.3K
15:28 17,078.50 17,078.50 17,076.00 17,076.00 273.1K
15:29 17,076.60 17,078.40 17,076.60 17,078.40 280.8K
15:30 17,081.50 17,081.50 17,077.50 17,077.50 403.7K
15:31 17,077.90 17,080.70 17,077.90 17,080.70 194.8K
15:32 17,079.50 17,080.70 17,079.50 17,080.70 341.3K
15:33 17,079.10 17,082.60 17,079.10 17,082.60 992.8K
15:34 17,084.80 17,084.80 17,080.10 17,080.10 371.3K
15:35 17,077.50 17,077.50 17,075.60 17,075.60 721.3K
15:36 17,076.10 17,076.10 17,073.00 17,073.00 331.9K
15:37 17,074.20 17,077.40 17,074.20 17,077.40 449.2K
15:38 17,077.00 17,077.00 17,073.70 17,073.70 315.1K
15:39 17,074.60 17,074.60 17,073.20 17,073.20 431.9K
15:40 17,070.50 17,070.50 17,067.90 17,067.90 313.0K
15:41 17,066.80 17,067.90 17,066.80 17,067.90 280.7K
15:42 17,068.30 17,068.30 17,067.40 17,067.40 348.1K
15:43 17,070.10 17,070.10 17,066.20 17,066.20 1,966.0K
15:44 17,065.90 17,067.20 17,065.90 17,067.20 532.9K
15:45 17,065.50 17,065.50 17,063.80 17,063.80 684.4K
15:46 17,062.60 17,063.50 17,062.60 17,063.50 555.5K
15:47 17,059.20 17,061.20 17,059.20 17,061.20 2,099.6K
15:48 17,062.50 17,062.50 17,060.50 17,060.50 717.4K
15:49 17,060.00 17,060.00 17,057.00 17,057.00 261.8K
15:50 17,056.40 17,058.40 17,056.40 17,058.40 441.8K
15:51 17,050.80 17,050.80 17,050.00 17,050.00 938.9K
15:52 17,051.30 17,051.30 17,049.30 17,049.30 621.3K
15:53 17,053.60 17,058.30 17,053.60 17,058.30 422.4K
15:54 17,058.60 17,061.60 17,058.60 17,061.60 301.1K
15:55 17,062.90 17,062.90 17,060.60 17,060.60 642.6K
15:56 17,059.70 17,059.70 17,058.00 17,058.00 988.1K
15:57 17,058.50 17,058.50 17,058.50 17,058.50 867.5K
15:58 17,056.70 17,060.40 17,056.70 17,060.40 640.2K
15:59 17,062.90 17,068.30 17,062.90 17,068.30 936.1K
16:00 17,069.60 17,069.60 17,069.60 17,069.60 194.6K
16:01 17,069.60 17,069.60 17,069.60 17,069.60 0.0K
16:02 17,069.60 17,069.60 17,069.60 17,069.60 0.0K
16:03 17,069.60 17,069.60 17,069.60 17,069.60 0.0K
16:04 17,069.60 17,069.60 17,067.90 17,067.90 54,334.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available