S&P/ASX 200 Materials

AXMJ
🏛️ australia →
18,649.60
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 17,486.50 17,515.90 17,486.50 17,515.90 8,785.5K
10:00 17,517.40 17,518.10 17,517.40 17,518.10 3,672.1K
10:01 17,527.50 17,527.50 17,525.50 17,525.50 2,891.8K
10:02 17,524.00 17,538.60 17,524.00 17,538.60 6,342.0K
10:03 17,538.50 17,538.50 17,533.00 17,533.00 1,238.0K
10:04 17,539.10 17,544.90 17,539.10 17,544.90 1,064.3K
10:05 17,544.50 17,547.80 17,544.50 17,547.80 1,860.9K
10:06 17,557.50 17,559.00 17,557.50 17,559.00 2,518.5K
10:07 17,563.70 17,563.70 17,562.70 17,562.70 790.0K
10:08 17,560.30 17,569.50 17,560.30 17,569.50 1,561.4K
10:09 17,573.30 17,573.30 17,571.60 17,571.60 1,365.2K
10:10 17,575.60 17,580.30 17,575.60 17,580.30 15,018.9K
10:11 17,579.70 17,579.70 17,578.50 17,578.50 1,666.2K
10:12 17,588.90 17,598.00 17,588.90 17,598.00 1,261.9K
10:13 17,602.00 17,602.00 17,601.00 17,601.00 729.3K
10:14 17,606.60 17,606.60 17,604.40 17,604.40 519.9K
10:15 17,606.50 17,606.50 17,594.70 17,594.70 1,013.5K
10:16 17,596.20 17,611.10 17,596.20 17,611.10 3,022.0K
10:17 17,612.80 17,612.80 17,610.20 17,610.20 446.7K
10:18 17,608.40 17,612.50 17,608.40 17,612.50 1,918.7K
10:19 17,608.40 17,609.70 17,608.40 17,609.70 1,283.8K
10:20 17,608.20 17,609.70 17,608.20 17,609.70 2,363.6K
10:21 17,609.70 17,609.70 17,605.60 17,605.60 560.0K
10:22 17,613.20 17,616.30 17,613.20 17,616.30 999.7K
10:23 17,613.60 17,613.60 17,612.90 17,612.90 516.4K
10:24 17,618.20 17,618.80 17,618.20 17,618.80 920.0K
10:25 17,620.70 17,620.70 17,611.70 17,611.70 1,280.7K
10:26 17,612.80 17,612.80 17,612.60 17,612.60 1,615.6K
10:27 17,612.60 17,618.30 17,612.60 17,618.30 1,359.3K
10:28 17,617.30 17,618.20 17,617.30 17,618.20 350.9K
10:29 17,624.00 17,625.10 17,624.00 17,625.10 1,157.6K
10:30 17,625.20 17,625.20 17,619.30 17,619.30 1,008.7K
10:31 17,611.40 17,617.80 17,611.40 17,617.80 1,522.1K
10:32 17,616.00 17,616.00 17,615.40 17,615.40 1,512.2K
10:33 17,613.40 17,613.40 17,608.90 17,608.90 1,000.2K
10:34 17,611.20 17,611.20 17,610.70 17,610.70 692.4K
10:35 17,606.00 17,606.00 17,604.90 17,604.90 1,274.9K
10:36 17,604.00 17,604.00 17,602.30 17,602.30 607.6K
10:37 17,596.00 17,596.00 17,592.70 17,592.70 423.9K
10:38 17,594.30 17,594.30 17,593.60 17,593.60 209.4K
10:39 17,586.60 17,586.60 17,582.60 17,582.60 756.6K
10:40 17,584.10 17,584.10 17,583.90 17,583.90 192.4K
10:41 17,585.30 17,590.30 17,585.30 17,590.30 658.8K
10:42 17,593.10 17,593.60 17,593.10 17,593.60 199.2K
10:43 17,602.40 17,608.80 17,602.40 17,608.80 360.8K
10:44 17,606.40 17,608.30 17,606.40 17,608.30 488.2K
10:45 17,607.10 17,609.90 17,607.10 17,609.90 210.3K
10:46 17,606.50 17,606.60 17,606.50 17,606.60 645.3K
10:47 17,603.80 17,606.60 17,603.80 17,606.60 2,191.0K
10:48 17,607.10 17,610.30 17,607.10 17,610.30 662.5K
10:49 17,613.40 17,615.70 17,613.40 17,615.70 650.4K
10:50 17,618.10 17,618.50 17,618.10 17,618.50 285.9K
10:51 17,615.70 17,615.70 17,615.70 17,615.70 544.2K
10:52 17,610.90 17,614.20 17,610.90 17,614.20 250.5K
10:53 17,613.00 17,613.00 17,611.30 17,611.30 631.4K
10:54 17,609.80 17,611.00 17,609.80 17,611.00 177.0K
10:55 17,609.10 17,609.10 17,607.30 17,607.30 775.0K
10:56 17,610.40 17,612.10 17,610.40 17,612.10 385.8K
10:57 17,613.70 17,616.30 17,613.70 17,616.30 269.6K
10:58 17,617.40 17,618.90 17,617.40 17,618.90 260.4K
10:59 17,616.80 17,616.80 17,614.80 17,614.80 227.2K
11:00 17,614.70 17,617.00 17,614.70 17,617.00 1,137.3K
11:01 17,615.90 17,615.90 17,615.50 17,615.50 754.4K
11:02 17,618.00 17,618.40 17,618.00 17,618.40 675.3K
11:03 17,621.90 17,621.90 17,621.10 17,621.10 407.0K
11:04 17,616.30 17,616.30 17,613.30 17,613.30 329.3K
11:05 17,617.10 17,617.50 17,617.10 17,617.50 895.5K
11:06 17,617.70 17,622.20 17,617.70 17,622.20 270.5K
11:07 17,613.60 17,613.60 17,611.70 17,611.70 913.8K
11:08 17,614.60 17,618.80 17,614.60 17,618.80 347.9K
11:09 17,621.10 17,621.30 17,621.10 17,621.30 344.1K
11:10 17,622.80 17,622.80 17,622.50 17,622.50 276.5K
11:11 17,623.40 17,623.40 17,620.50 17,620.50 223.3K
11:12 17,621.30 17,621.30 17,619.60 17,619.60 1,004.8K
11:13 17,616.20 17,616.20 17,613.10 17,613.10 335.9K
11:14 17,618.70 17,618.70 17,612.10 17,612.10 252.2K
11:15 17,614.20 17,614.70 17,614.20 17,614.70 522.4K
11:16 17,614.30 17,617.00 17,614.30 17,617.00 338.8K
11:17 17,614.80 17,614.80 17,613.80 17,613.80 473.0K
11:18 17,613.70 17,613.70 17,608.60 17,608.60 174.1K
11:19 17,607.60 17,607.60 17,606.90 17,606.90 127.9K
11:20 17,604.60 17,607.60 17,604.60 17,607.60 649.2K
11:21 17,605.40 17,605.40 17,603.90 17,603.90 498.0K
11:22 17,601.50 17,603.70 17,601.50 17,603.70 220.1K
11:23 17,597.90 17,599.20 17,597.90 17,599.20 702.5K
11:24 17,598.80 17,601.10 17,598.80 17,601.10 153.3K
11:25 17,603.80 17,603.80 17,602.50 17,602.50 702.4K
11:26 17,602.20 17,602.20 17,599.90 17,599.90 182.2K
11:27 17,599.40 17,599.40 17,598.60 17,598.60 202.3K
11:28 17,599.20 17,600.60 17,599.20 17,600.60 251.3K
11:29 17,597.90 17,602.00 17,597.90 17,602.00 200.8K
11:30 17,600.60 17,603.00 17,600.60 17,603.00 324.4K
11:31 17,601.10 17,601.90 17,601.10 17,601.90 579.5K
11:32 17,601.30 17,605.20 17,601.30 17,605.20 693.7K
11:33 17,602.70 17,602.70 17,602.10 17,602.10 284.7K
11:34 17,601.40 17,601.40 17,595.40 17,595.40 468.2K
11:35 17,596.60 17,597.10 17,596.60 17,597.10 400.9K
11:36 17,597.70 17,599.70 17,597.70 17,599.70 175.1K
11:37 17,599.00 17,599.00 17,598.70 17,598.70 3,150.0K
11:38 17,594.30 17,594.30 17,593.30 17,593.30 176.9K
11:39 17,590.90 17,590.90 17,586.00 17,586.00 2,091.0K
11:40 17,584.30 17,587.10 17,584.30 17,587.10 258.9K
11:41 17,588.40 17,588.40 17,586.40 17,586.40 1,631.2K
11:42 17,577.60 17,580.00 17,577.60 17,580.00 282.9K
11:43 17,578.30 17,578.30 17,574.50 17,574.50 673.8K
11:44 17,574.20 17,575.70 17,574.20 17,575.70 1,740.1K
11:45 17,576.30 17,576.30 17,575.30 17,575.30 353.5K
11:46 17,573.80 17,576.50 17,573.80 17,576.50 315.0K
11:47 17,572.60 17,579.30 17,572.60 17,579.30 736.5K
11:48 17,578.80 17,580.20 17,578.80 17,580.20 218.0K
11:49 17,585.10 17,586.50 17,585.10 17,586.50 328.8K
11:50 17,585.10 17,585.10 17,582.40 17,582.40 226.6K
11:51 17,575.30 17,575.30 17,572.20 17,572.20 1,518.5K
11:52 17,571.10 17,571.10 17,570.30 17,570.30 292.3K
11:53 17,568.90 17,568.90 17,567.20 17,567.20 375.8K
11:54 17,565.70 17,565.70 17,563.30 17,563.30 1,019.4K
11:55 17,559.50 17,559.70 17,559.50 17,559.70 585.9K
11:56 17,556.20 17,556.20 17,555.30 17,555.30 378.7K
11:57 17,557.40 17,559.50 17,557.40 17,559.50 715.6K
11:58 17,559.30 17,559.30 17,557.90 17,557.90 568.3K
11:59 17,558.10 17,560.80 17,558.10 17,560.80 1,335.8K
12:00 17,560.70 17,561.30 17,560.70 17,561.30 0.0K
12:01 17,560.50 17,560.50 17,556.70 17,556.70 253.4K
12:02 17,553.00 17,555.00 17,553.00 17,555.00 653.0K
12:03 17,553.30 17,553.30 17,551.60 17,551.60 763.4K
12:04 17,550.60 17,552.40 17,550.60 17,552.40 237.8K
12:05 17,550.60 17,556.00 17,550.60 17,556.00 1,730.3K
12:06 17,555.90 17,556.50 17,555.90 17,556.50 128.5K
12:07 17,553.30 17,553.30 17,552.50 17,552.50 457.8K
12:08 17,550.30 17,552.50 17,550.30 17,552.50 238.9K
12:09 17,551.70 17,553.40 17,551.70 17,553.40 350.0K
12:10 17,551.50 17,557.30 17,551.50 17,557.30 167.0K
12:11 17,554.30 17,558.60 17,554.30 17,558.60 226.4K
12:12 17,561.00 17,565.30 17,561.00 17,565.30 90.3K
12:13 17,573.70 17,576.20 17,573.70 17,576.20 195.7K
12:14 17,578.80 17,581.00 17,578.80 17,581.00 360.6K
12:15 17,580.70 17,580.70 17,580.30 17,580.30 532.4K
12:16 17,584.80 17,584.80 17,584.50 17,584.50 207.1K
12:17 17,586.80 17,586.80 17,582.90 17,582.90 2,786.8K
12:18 17,584.50 17,588.80 17,584.50 17,588.80 633.9K
12:19 17,588.00 17,588.00 17,584.80 17,584.80 359.9K
12:20 17,581.00 17,582.00 17,581.00 17,582.00 582.8K
12:21 17,579.70 17,582.10 17,579.70 17,582.10 613.1K
12:22 17,581.20 17,586.60 17,581.20 17,586.60 900.8K
12:23 17,588.50 17,591.00 17,588.50 17,591.00 237.1K
12:24 17,590.70 17,590.70 17,588.70 17,588.70 986.5K
12:25 17,592.20 17,592.20 17,590.70 17,590.70 389.3K
12:26 17,586.40 17,586.40 17,586.20 17,586.20 379.8K
12:27 17,583.90 17,587.60 17,583.90 17,587.60 368.8K
12:28 17,584.70 17,585.50 17,584.70 17,585.50 285.2K
12:29 17,585.50 17,585.50 17,581.40 17,581.40 305.7K
12:30 17,581.40 17,581.40 17,576.70 17,576.70 2,677.7K
12:31 17,575.50 17,576.30 17,575.50 17,576.30 169.4K
12:32 17,579.40 17,582.20 17,579.40 17,582.20 3,388.7K
12:33 17,579.90 17,582.20 17,579.90 17,582.20 184.6K
12:34 17,582.30 17,582.30 17,578.20 17,578.20 347.6K
12:35 17,582.10 17,587.50 17,582.10 17,587.50 279.7K
12:36 17,587.00 17,587.40 17,587.00 17,587.40 195.1K
12:37 17,586.50 17,586.50 17,586.40 17,586.40 197.4K
12:38 17,586.00 17,586.00 17,581.60 17,581.60 239.8K
12:39 17,581.20 17,581.20 17,580.80 17,580.80 247.1K
12:40 17,579.80 17,579.80 17,578.90 17,578.90 945.7K
12:41 17,580.90 17,582.10 17,580.90 17,582.10 674.6K
12:42 17,579.50 17,579.50 17,575.80 17,575.80 944.2K
12:43 17,575.20 17,575.20 17,573.80 17,573.80 208.5K
12:44 17,570.30 17,570.30 17,569.30 17,569.30 269.9K
12:45 17,571.30 17,572.80 17,571.30 17,572.80 220.2K
12:46 17,574.80 17,574.80 17,572.00 17,572.00 456.2K
12:47 17,572.50 17,572.50 17,570.20 17,570.20 1,132.4K
12:48 17,571.50 17,571.50 17,570.20 17,570.20 412.9K
12:49 17,568.30 17,568.30 17,565.50 17,565.50 226.3K
12:50 17,569.30 17,569.30 17,567.50 17,567.50 304.0K
12:51 17,566.30 17,566.80 17,566.30 17,566.80 314.4K
12:52 17,566.00 17,566.40 17,566.00 17,566.40 137.0K
12:53 17,567.40 17,571.70 17,567.40 17,571.70 1,828.7K
12:54 17,574.30 17,575.50 17,574.30 17,575.50 158.3K
12:55 17,577.10 17,577.10 17,574.60 17,574.60 1,007.4K
12:56 17,576.60 17,578.40 17,576.60 17,578.40 304.6K
12:57 17,576.10 17,581.10 17,576.10 17,581.10 168.1K
12:58 17,581.30 17,583.10 17,581.30 17,583.10 152.9K
12:59 17,582.90 17,585.90 17,582.90 17,585.90 209.0K
13:00 17,588.00 17,588.00 17,586.50 17,586.50 164.7K
13:01 17,588.70 17,588.70 17,585.90 17,585.90 238.2K
13:02 17,588.00 17,588.90 17,588.00 17,588.90 177.4K
13:03 17,588.30 17,591.00 17,588.30 17,591.00 304.9K
13:04 17,590.00 17,590.00 17,589.20 17,589.20 137.7K
13:05 17,586.00 17,586.20 17,586.00 17,586.20 288.2K
13:06 17,583.60 17,583.60 17,581.60 17,581.60 202.9K
13:07 17,582.90 17,582.90 17,582.70 17,582.70 93.3K
13:08 17,585.80 17,585.80 17,583.10 17,583.10 537.0K
13:09 17,582.00 17,583.60 17,582.00 17,583.60 488.8K
13:10 17,581.20 17,582.50 17,581.20 17,582.50 317.8K
13:11 17,581.90 17,581.90 17,580.70 17,580.70 243.9K
13:12 17,578.70 17,581.00 17,578.70 17,581.00 704.5K
13:13 17,580.00 17,582.70 17,580.00 17,582.70 175.0K
13:14 17,584.00 17,584.70 17,584.00 17,584.70 386.5K
13:15 17,583.70 17,584.30 17,583.70 17,584.30 280.3K
13:16 17,586.80 17,586.80 17,582.20 17,582.20 324.1K
13:17 17,580.10 17,580.80 17,580.10 17,580.80 483.2K
13:18 17,585.20 17,585.20 17,584.40 17,584.40 140.5K
13:19 17,586.10 17,586.10 17,583.30 17,583.30 291.9K
13:20 17,583.50 17,583.50 17,581.60 17,581.60 190.0K
13:21 17,584.10 17,584.10 17,583.40 17,583.40 608.9K
13:22 17,582.90 17,582.90 17,581.30 17,581.30 174.6K
13:23 17,581.00 17,581.00 17,580.80 17,580.80 229.6K
13:24 17,583.20 17,583.70 17,583.20 17,583.70 367.2K
13:25 17,584.40 17,586.00 17,584.40 17,586.00 174.0K
13:26 17,588.90 17,588.90 17,587.30 17,587.30 200.3K
13:27 17,584.50 17,586.70 17,584.50 17,586.70 847.4K
13:28 17,583.80 17,583.80 17,582.80 17,582.80 103.8K
13:29 17,582.70 17,582.70 17,579.50 17,579.50 281.9K
13:30 17,575.30 17,575.30 17,573.20 17,573.20 253.1K
13:31 17,569.90 17,571.70 17,569.90 17,571.70 193.5K
13:32 17,568.60 17,568.60 17,568.50 17,568.50 595.4K
13:33 17,564.80 17,564.80 17,549.80 17,549.80 1,919.5K
13:34 17,551.70 17,551.70 17,551.40 17,551.40 654.2K
13:35 17,554.40 17,557.70 17,554.40 17,557.70 442.0K
13:36 17,558.90 17,559.10 17,558.90 17,559.10 701.9K
13:37 17,561.00 17,564.30 17,561.00 17,564.30 353.1K
13:38 17,570.20 17,572.80 17,570.20 17,572.80 438.6K
13:39 17,571.60 17,571.60 17,568.70 17,568.70 150.0K
13:40 17,568.00 17,569.30 17,568.00 17,569.30 513.7K
13:41 17,570.50 17,575.70 17,570.50 17,575.70 2,185.5K
13:42 17,576.90 17,576.90 17,571.80 17,571.80 396.1K
13:43 17,578.40 17,578.40 17,574.30 17,574.30 134.8K
13:44 17,575.10 17,577.10 17,575.10 17,577.10 101.6K
13:45 17,580.20 17,580.20 17,576.70 17,576.70 331.3K
13:46 17,582.40 17,585.80 17,582.40 17,585.80 396.4K
13:47 17,588.30 17,589.70 17,588.30 17,589.70 234.9K
13:48 17,591.40 17,591.40 17,590.20 17,590.20 342.1K
13:49 17,590.10 17,590.10 17,589.40 17,589.40 650.6K
13:50 17,589.40 17,589.40 17,582.50 17,582.50 472.1K
13:51 17,578.70 17,578.70 17,577.70 17,577.70 256.1K
13:52 17,575.20 17,575.70 17,575.20 17,575.70 190.1K
13:53 17,576.70 17,577.10 17,576.70 17,577.10 196.8K
13:54 17,582.40 17,583.00 17,582.40 17,583.00 1,111.3K
13:55 17,584.70 17,584.70 17,578.80 17,578.80 646.8K
13:56 17,580.30 17,580.30 17,576.20 17,576.20 820.7K
13:57 17,574.00 17,574.00 17,570.20 17,570.20 259.3K
13:58 17,570.50 17,570.50 17,567.40 17,567.40 374.3K
13:59 17,570.10 17,570.10 17,568.80 17,568.80 167.1K
14:00 17,565.80 17,565.80 17,565.30 17,565.30 762.1K
14:01 17,565.50 17,565.50 17,564.00 17,564.00 456.6K
14:02 17,566.80 17,566.80 17,566.30 17,566.30 201.9K
14:03 17,565.80 17,566.90 17,565.80 17,566.90 428.2K
14:04 17,566.00 17,567.10 17,566.00 17,567.10 371.0K
14:05 17,568.10 17,569.70 17,568.10 17,569.70 3,061.9K
14:06 17,567.80 17,567.80 17,565.50 17,565.50 385.9K
14:07 17,564.00 17,564.00 17,561.50 17,561.50 337.0K
14:08 17,559.90 17,560.80 17,559.90 17,560.80 203.6K
14:09 17,559.50 17,560.90 17,559.50 17,560.90 144.9K
14:10 17,559.90 17,559.90 17,559.70 17,559.70 285.1K
14:11 17,560.30 17,563.60 17,560.30 17,563.60 332.1K
14:12 17,563.60 17,563.60 17,556.80 17,556.80 598.8K
14:13 17,556.60 17,558.20 17,556.60 17,558.20 332.2K
14:14 17,560.80 17,560.80 17,556.80 17,556.80 7,857.6K
14:15 17,551.80 17,558.40 17,551.80 17,558.40 383.2K
14:16 17,556.90 17,556.90 17,553.20 17,553.20 1,031.8K
14:17 17,551.90 17,551.90 17,550.80 17,550.80 699.5K
14:18 17,551.80 17,551.80 17,550.20 17,550.20 294.2K
14:19 17,548.90 17,549.20 17,548.90 17,549.20 302.7K
14:20 17,551.70 17,551.80 17,551.70 17,551.80 318.7K
14:21 17,551.70 17,552.50 17,551.70 17,552.50 657.6K
14:22 17,552.30 17,552.30 17,551.70 17,551.70 629.2K
14:23 17,554.90 17,554.90 17,554.20 17,554.20 442.1K
14:24 17,555.40 17,555.60 17,555.40 17,555.60 272.6K
14:25 17,556.60 17,556.60 17,554.40 17,554.40 491.6K
14:26 17,551.10 17,551.10 17,549.80 17,549.80 1,240.6K
14:27 17,555.00 17,555.00 17,551.70 17,551.70 554.2K
14:28 17,553.40 17,553.40 17,552.60 17,552.60 257.7K
14:29 17,553.60 17,553.60 17,550.00 17,550.00 217.0K
14:30 17,552.40 17,552.40 17,551.00 17,551.00 335.1K
14:31 17,554.50 17,556.10 17,554.50 17,556.10 839.1K
14:32 17,553.90 17,554.40 17,553.90 17,554.40 257.6K
14:33 17,556.30 17,556.30 17,553.00 17,553.00 253.4K
14:34 17,553.20 17,553.20 17,550.30 17,550.30 230.0K
14:35 17,551.30 17,551.30 17,550.90 17,550.90 368.0K
14:36 17,550.30 17,556.20 17,550.30 17,556.20 417.2K
14:37 17,552.20 17,552.20 17,551.10 17,551.10 1,028.2K
14:38 17,551.60 17,553.70 17,551.60 17,553.70 212.7K
14:39 17,553.10 17,553.70 17,553.10 17,553.70 141.2K
14:40 17,554.30 17,554.30 17,551.70 17,551.70 403.4K
14:41 17,551.90 17,553.30 17,551.90 17,553.30 176.3K
14:42 17,553.90 17,555.90 17,553.90 17,555.90 393.6K
14:43 17,558.60 17,558.60 17,556.60 17,556.60 1,177.1K
14:44 17,556.90 17,557.30 17,556.90 17,557.30 252.0K
14:45 17,556.20 17,556.20 17,555.60 17,555.60 140.8K
14:46 17,556.00 17,557.60 17,556.00 17,557.60 833.9K
14:47 17,558.60 17,559.40 17,558.60 17,559.40 710.9K
14:48 17,559.20 17,559.30 17,559.20 17,559.30 337.1K
14:49 17,558.20 17,562.70 17,558.20 17,562.70 248.1K
14:50 17,565.80 17,565.80 17,563.90 17,563.90 625.4K
14:51 17,566.50 17,566.50 17,565.10 17,565.10 389.0K
14:52 17,564.30 17,567.90 17,564.30 17,567.90 247.1K
14:53 17,566.90 17,569.30 17,566.90 17,569.30 156.3K
14:54 17,567.80 17,567.80 17,565.20 17,565.20 694.7K
14:55 17,566.70 17,568.90 17,566.70 17,568.90 770.5K
14:56 17,570.70 17,570.70 17,569.00 17,569.00 351.7K
14:57 17,567.90 17,567.90 17,566.20 17,566.20 526.5K
14:58 17,567.40 17,567.40 17,566.60 17,566.60 210.3K
14:59 17,567.90 17,567.90 17,564.40 17,564.40 273.9K
15:00 17,563.30 17,563.70 17,563.30 17,563.70 247.7K
15:01 17,564.20 17,564.70 17,564.20 17,564.70 276.5K
15:02 17,565.90 17,565.90 17,564.10 17,564.10 236.5K
15:03 17,561.50 17,561.50 17,558.80 17,558.80 465.9K
15:04 17,560.60 17,560.60 17,558.40 17,558.40 854.5K
15:05 17,560.50 17,560.50 17,557.30 17,557.30 144.6K
15:06 17,558.10 17,560.20 17,558.10 17,560.20 756.2K
15:07 17,559.90 17,559.90 17,559.50 17,559.50 537.1K
15:08 17,560.50 17,562.00 17,560.50 17,562.00 515.5K
15:09 17,562.70 17,563.10 17,562.70 17,563.10 403.3K
15:10 17,561.20 17,563.00 17,561.20 17,563.00 237.2K
15:11 17,566.00 17,566.00 17,562.90 17,562.90 638.9K
15:12 17,564.20 17,564.20 17,562.60 17,562.60 136.3K
15:13 17,563.90 17,566.30 17,563.90 17,566.30 416.4K
15:14 17,565.20 17,568.00 17,565.20 17,568.00 621.5K
15:15 17,566.90 17,570.30 17,566.90 17,570.30 256.2K
15:16 17,571.20 17,571.40 17,571.20 17,571.40 334.4K
15:17 17,570.30 17,572.30 17,570.30 17,572.30 308.9K
15:18 17,572.20 17,572.60 17,572.20 17,572.60 314.4K
15:19 17,572.10 17,574.10 17,572.10 17,574.10 327.6K
15:20 17,573.10 17,577.00 17,573.10 17,577.00 414.1K
15:21 17,576.50 17,576.50 17,571.40 17,571.40 565.5K
15:22 17,573.20 17,573.80 17,573.20 17,573.80 435.4K
15:23 17,573.30 17,573.50 17,573.30 17,573.50 231.0K
15:24 17,571.00 17,573.20 17,571.00 17,573.20 413.4K
15:25 17,572.30 17,572.70 17,572.30 17,572.70 368.3K
15:26 17,574.10 17,574.10 17,571.30 17,571.30 533.1K
15:27 17,570.40 17,570.40 17,567.90 17,567.90 512.4K
15:28 17,567.80 17,569.00 17,567.80 17,569.00 317.4K
15:29 17,566.90 17,566.90 17,565.20 17,565.20 837.4K
15:30 17,565.60 17,565.60 17,563.80 17,563.80 518.4K
15:31 17,564.80 17,564.80 17,562.50 17,562.50 474.9K
15:32 17,562.10 17,563.20 17,562.10 17,563.20 534.9K
15:33 17,560.80 17,563.70 17,560.80 17,563.70 399.6K
15:34 17,562.70 17,563.30 17,562.70 17,563.30 616.6K
15:35 17,562.90 17,564.40 17,562.90 17,564.40 610.8K
15:36 17,565.90 17,565.90 17,564.70 17,564.70 674.4K
15:37 17,566.30 17,568.00 17,566.30 17,568.00 349.5K
15:38 17,568.10 17,568.40 17,568.10 17,568.40 778.5K
15:39 17,570.30 17,573.80 17,570.30 17,573.80 427.0K
15:40 17,573.40 17,574.20 17,573.40 17,574.20 1,006.8K
15:41 17,577.30 17,577.30 17,573.90 17,573.90 1,913.7K
15:42 17,572.20 17,572.20 17,570.40 17,570.40 839.7K
15:43 17,570.80 17,570.80 17,569.10 17,569.10 477.5K
15:44 17,566.30 17,566.30 17,565.30 17,565.30 323.8K
15:45 17,565.90 17,566.60 17,565.90 17,566.60 339.5K
15:46 17,564.90 17,565.10 17,564.90 17,565.10 1,363.3K
15:47 17,563.40 17,563.40 17,562.50 17,562.50 1,288.2K
15:48 17,563.50 17,563.50 17,561.00 17,561.00 1,101.3K
15:49 17,562.50 17,562.50 17,560.90 17,560.90 650.6K
15:50 17,561.60 17,561.60 17,560.90 17,560.90 556.5K
15:51 17,561.80 17,561.80 17,558.90 17,558.90 450.1K
15:52 17,559.90 17,559.90 17,554.20 17,554.20 549.2K
15:53 17,548.40 17,548.40 17,544.50 17,544.50 483.1K
15:54 17,543.80 17,543.80 17,543.80 17,543.80 417.4K
15:55 17,545.50 17,545.50 17,543.00 17,543.00 1,324.6K
15:56 17,541.80 17,541.80 17,541.10 17,541.10 1,183.4K
15:57 17,543.50 17,546.10 17,543.50 17,546.10 1,063.1K
15:58 17,551.40 17,558.90 17,551.40 17,558.90 1,203.0K
15:59 17,550.40 17,554.20 17,550.40 17,554.20 1,205.8K
16:00 17,555.90 17,555.90 17,555.90 17,555.90 331.4K
16:01 17,555.90 17,555.90 17,555.90 17,555.90 0.0K
16:02 17,555.90 17,555.90 17,555.90 17,555.90 0.0K
16:03 17,555.90 17,555.90 17,555.90 17,555.90 0.0K
16:04 17,555.90 17,582.10 17,555.90 17,582.10 70,729.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available