S&P/ASX 200 Utilities

AXUJ
🏛️ australia →
10,054.20
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:59 10,031.70 10,031.70 9,796.50 9,796.50 1,158.7K
10:00 9,796.50 9,856.00 9,796.50 9,856.00 39.3K
10:01 9,828.40 9,841.80 9,828.40 9,841.80 29.4K
10:02 9,835.70 9,835.70 9,824.20 9,824.20 34.8K
10:03 9,817.70 9,817.70 9,810.10 9,810.10 37.5K
10:04 9,813.50 9,828.80 9,813.50 9,828.80 27.1K
10:05 9,828.80 9,828.80 9,824.40 9,824.40 20.8K
10:06 9,823.20 9,825.40 9,823.20 9,825.40 16.5K
10:07 9,819.90 9,825.40 9,819.90 9,825.40 9.9K
10:08 9,825.40 9,825.40 9,814.90 9,814.90 20.2K
10:09 9,821.00 9,821.00 9,815.30 9,815.30 20.8K
10:10 9,807.80 9,807.80 9,807.80 9,807.80 12.4K
10:11 9,804.40 9,805.20 9,804.40 9,805.20 30.6K
10:12 9,819.10 9,819.10 9,810.10 9,810.10 11.0K
10:13 9,814.90 9,814.90 9,810.40 9,810.40 44.6K
10:14 9,815.70 9,815.70 9,803.30 9,803.30 9.1K
10:15 9,800.30 9,800.30 9,793.30 9,793.30 29.7K
10:16 9,793.60 9,793.60 9,792.40 9,792.40 15.7K
10:17 9,795.30 9,795.30 9,795.30 9,795.30 15.8K
10:18 9,797.50 9,797.50 9,793.60 9,793.60 20.9K
10:19 9,795.80 9,795.80 9,792.80 9,792.80 27.6K
10:20 9,801.50 9,801.50 9,797.30 9,797.30 6.8K
10:21 9,798.20 9,807.20 9,798.20 9,807.20 10.7K
10:22 9,808.90 9,808.90 9,807.90 9,807.90 5.2K
10:23 9,807.20 9,813.30 9,807.20 9,813.30 5.2K
10:24 9,813.30 9,813.30 9,813.30 9,813.30 4.7K
10:25 9,814.90 9,814.90 9,813.20 9,813.20 4.6K
10:26 9,814.90 9,814.90 9,813.30 9,813.30 9.2K
10:27 9,814.90 9,817.10 9,814.90 9,817.10 27.2K
10:28 9,815.50 9,817.80 9,815.50 9,817.80 13.3K
10:29 9,816.40 9,816.40 9,816.40 9,816.40 6.6K
10:30 9,818.60 9,818.60 9,816.40 9,816.40 15.1K
10:31 9,813.30 9,818.60 9,813.30 9,818.60 3.7K
10:32 9,831.30 9,832.00 9,831.30 9,832.00 20.7K
10:33 9,832.00 9,835.40 9,832.00 9,835.40 8.9K
10:34 9,831.70 9,831.70 9,830.10 9,830.10 5.5K
10:35 9,827.00 9,827.00 9,827.00 9,827.00 20.5K
10:36 9,826.50 9,827.90 9,826.50 9,827.90 14.3K
10:37 9,827.30 9,827.30 9,819.70 9,819.70 16.4K
10:38 9,824.20 9,824.20 9,824.20 9,824.20 7.4K
10:39 9,836.80 9,837.60 9,836.80 9,837.60 27.2K
10:40 9,836.80 9,836.80 9,832.30 9,832.30 4.9K
10:41 9,832.30 9,833.10 9,832.30 9,833.10 108.9K
10:42 9,830.80 9,830.80 9,829.00 9,829.00 27.6K
10:43 9,829.00 9,836.00 9,829.00 9,836.00 5.0K
10:44 9,822.60 9,822.60 9,822.60 9,822.60 2.1K
10:45 9,828.80 9,828.80 9,825.20 9,825.20 20.1K
10:46 9,828.00 9,828.80 9,828.00 9,828.80 2.4K
10:47 9,831.80 9,831.80 9,829.60 9,829.60 2.1K
10:48 9,837.70 9,837.70 9,837.70 9,837.70 10.0K
10:49 9,835.50 9,835.50 9,829.60 9,829.60 96.1K
10:50 9,824.30 9,825.10 9,824.30 9,825.10 4.2K
10:51 9,819.00 9,823.50 9,819.00 9,823.50 20.1K
10:52 9,821.30 9,827.30 9,821.30 9,827.30 6.9K
10:53 9,826.50 9,827.40 9,826.50 9,827.40 9.0K
10:54 9,828.00 9,831.00 9,828.00 9,831.00 5.2K
10:55 9,823.50 9,824.30 9,823.50 9,824.30 3.6K
10:56 9,823.50 9,823.50 9,818.40 9,818.40 16.1K
10:57 9,824.10 9,824.10 9,820.10 9,820.10 8.1K
10:58 9,814.60 9,816.80 9,814.60 9,816.80 36.6K
10:59 9,819.60 9,819.60 9,814.60 9,814.60 8.5K
11:00 9,822.50 9,822.50 9,820.20 9,820.20 10.8K
11:01 9,821.00 9,821.00 9,814.60 9,814.60 49.3K
11:02 9,814.60 9,814.60 9,812.90 9,812.90 7.5K
11:03 9,812.10 9,812.70 9,812.10 9,812.70 8.2K
11:04 9,810.40 9,812.00 9,810.40 9,812.00 11.7K
11:05 9,806.10 9,806.10 9,800.80 9,800.80 42.6K
11:06 9,803.00 9,803.80 9,803.00 9,803.80 27.4K
11:07 9,804.70 9,807.10 9,804.70 9,807.10 83.8K
11:08 9,811.40 9,814.50 9,811.40 9,814.50 54.3K
11:09 9,823.50 9,823.50 9,823.50 9,823.50 37.7K
11:10 9,828.50 9,828.50 9,826.10 9,826.10 64.8K
11:11 9,826.90 9,826.90 9,824.70 9,824.70 24.2K
11:12 9,829.10 9,830.80 9,829.10 9,830.80 5.9K
11:13 9,829.10 9,829.10 9,829.00 9,829.00 33.0K
11:14 9,829.00 9,829.80 9,829.00 9,829.80 140.1K
11:15 9,825.30 9,825.30 9,822.80 9,822.80 11.6K
11:16 9,823.10 9,823.10 9,820.80 9,820.80 6.7K
11:17 9,823.10 9,823.10 9,819.70 9,819.70 28.5K
11:18 9,821.40 9,821.40 9,819.10 9,819.10 9.4K
11:19 9,821.40 9,821.40 9,820.50 9,820.50 24.4K
11:20 9,823.50 9,827.40 9,823.50 9,827.40 26.4K
11:21 9,832.80 9,832.80 9,832.80 9,832.80 13.4K
11:22 9,832.80 9,833.60 9,832.80 9,833.60 25.5K
11:23 9,838.10 9,838.70 9,838.10 9,838.70 14.0K
11:24 9,838.10 9,842.60 9,838.10 9,842.60 12.7K
11:25 9,843.10 9,843.10 9,836.70 9,836.70 37.1K
11:26 9,834.80 9,834.80 9,829.40 9,829.40 21.5K
11:27 9,829.40 9,831.70 9,829.40 9,831.70 5.8K
11:28 9,831.00 9,831.00 9,831.00 9,831.00 10.6K
11:29 9,833.30 9,833.30 9,832.50 9,832.50 4.9K
11:30 9,830.20 9,830.20 9,827.70 9,827.70 17.2K
11:31 9,827.70 9,829.40 9,827.70 9,829.40 8.2K
11:32 9,830.00 9,830.00 9,825.00 9,825.00 8.9K
11:33 9,825.00 9,825.00 9,821.60 9,821.60 45.9K
11:34 9,820.00 9,820.00 9,816.10 9,816.10 49.6K
11:35 9,817.60 9,817.60 9,815.40 9,815.40 7.2K
11:36 9,817.60 9,817.60 9,816.30 9,816.30 7.1K
11:37 9,820.80 9,820.80 9,818.50 9,818.50 4.8K
11:38 9,819.30 9,819.30 9,817.60 9,817.60 7.4K
11:39 9,813.70 9,815.90 9,813.70 9,815.90 8.4K
11:40 9,817.10 9,817.10 9,815.40 9,815.40 16.8K
11:41 9,825.90 9,828.10 9,825.90 9,828.10 67.6K
11:42 9,828.10 9,828.10 9,825.90 9,825.90 18.4K
11:43 9,825.90 9,826.40 9,825.90 9,826.40 12.8K
11:44 9,824.70 9,825.10 9,824.70 9,825.10 7.3K
11:45 9,827.40 9,827.40 9,825.00 9,825.00 19.6K
11:46 9,830.50 9,830.50 9,825.70 9,825.70 10.8K
11:47 9,821.80 9,829.70 9,821.80 9,829.70 41.5K
11:48 9,827.40 9,827.40 9,825.70 9,825.70 5.3K
11:49 9,828.90 9,828.90 9,825.70 9,825.70 3.3K
11:50 9,829.70 9,829.70 9,827.40 9,827.40 13.1K
11:51 9,829.70 9,829.70 9,827.40 9,827.40 19.6K
11:52 9,826.70 9,826.70 9,823.30 9,823.30 1.8K
11:53 9,824.10 9,827.40 9,824.10 9,827.40 7.6K
11:54 9,826.70 9,826.70 9,821.90 9,821.90 7.8K
11:55 9,818.80 9,818.80 9,813.60 9,813.60 71.9K
11:56 9,820.10 9,820.10 9,817.60 9,817.60 1.9K
11:57 9,819.30 9,819.30 9,817.80 9,817.80 5.5K
11:58 9,811.40 9,816.20 9,811.40 9,816.20 24.5K
11:59 9,816.20 9,816.20 9,816.20 9,816.20 4.4K
12:00 9,817.00 9,817.00 9,816.50 9,816.50 0.0K
12:01 9,817.30 9,817.30 9,817.30 9,817.30 3.8K
12:02 9,816.50 9,818.10 9,816.50 9,818.10 0.1K
12:03 9,822.80 9,822.80 9,816.40 9,816.40 4.2K
12:04 9,817.10 9,817.10 9,814.40 9,814.40 1.4K
12:05 9,810.50 9,818.80 9,810.50 9,818.80 87.8K
12:06 9,816.60 9,818.10 9,816.60 9,818.10 2.1K
12:07 9,809.60 9,809.60 9,809.60 9,809.60 9.7K
12:08 9,810.40 9,815.80 9,810.40 9,815.80 11.7K
12:09 9,812.10 9,812.10 9,810.50 9,810.50 2.5K
12:10 9,810.50 9,816.70 9,810.50 9,816.70 9.5K
12:11 9,812.20 9,812.80 9,812.20 9,812.80 17.0K
12:12 9,814.20 9,814.20 9,812.80 9,812.80 3.4K
12:13 9,818.30 9,818.30 9,811.30 9,811.30 4.0K
12:14 9,816.60 9,816.60 9,814.40 9,814.40 11.3K
12:15 9,815.70 9,834.50 9,815.70 9,834.50 4.1K
12:16 9,840.60 9,840.60 9,838.40 9,838.40 4.1K
12:17 9,833.90 9,833.90 9,831.60 9,831.60 3.2K
12:18 9,836.10 9,836.10 9,831.60 9,831.60 23.5K
12:19 9,829.90 9,832.20 9,829.90 9,832.20 2.2K
12:20 9,835.30 9,835.30 9,835.00 9,835.00 29.3K
12:21 9,834.20 9,837.60 9,834.20 9,837.60 95.0K
12:22 9,839.80 9,841.00 9,839.80 9,841.00 0.5K
12:23 9,842.30 9,842.30 9,842.30 9,842.30 6.6K
12:24 9,842.30 9,843.70 9,842.30 9,843.70 1.7K
12:25 9,842.10 9,842.10 9,841.30 9,841.30 11.2K
12:26 9,841.60 9,841.60 9,841.30 9,841.30 15.8K
12:27 9,841.30 9,841.30 9,834.50 9,834.50 11.3K
12:28 9,840.50 9,841.30 9,840.50 9,841.30 5.2K
12:29 9,835.60 9,835.60 9,835.60 9,835.60 14.7K
12:30 9,837.30 9,840.10 9,837.30 9,840.10 13.4K
12:31 9,841.60 9,842.70 9,841.60 9,842.70 19.2K
12:32 9,842.40 9,847.40 9,842.40 9,847.40 17.6K
12:33 9,845.00 9,845.00 9,839.90 9,839.90 50.2K
12:34 9,838.20 9,838.20 9,834.80 9,834.80 13.2K
12:35 9,835.60 9,836.50 9,835.60 9,836.50 8.8K
12:36 9,837.30 9,837.30 9,833.40 9,833.40 8.2K
12:37 9,831.80 9,837.30 9,831.80 9,837.30 5.9K
12:38 9,841.80 9,841.80 9,839.60 9,839.60 10.4K
12:39 9,837.30 9,839.60 9,837.30 9,839.60 12.0K
12:40 9,837.30 9,837.30 9,837.30 9,837.30 7.4K
12:41 9,837.30 9,837.30 9,834.10 9,834.10 24.8K
12:42 9,835.10 9,836.80 9,835.10 9,836.80 1.3K
12:43 9,825.60 9,827.90 9,825.60 9,827.90 21.4K
12:44 9,825.60 9,825.60 9,825.60 9,825.60 2.5K
12:45 9,825.60 9,825.60 9,825.60 9,825.60 1.8K
12:46 9,824.60 9,828.80 9,824.60 9,828.80 1.6K
12:47 9,829.60 9,829.60 9,827.90 9,827.90 1.0K
12:48 9,825.80 9,830.20 9,825.80 9,830.20 12.3K
12:49 9,831.80 9,831.80 9,827.90 9,827.90 32.1K
12:50 9,830.10 9,831.80 9,830.10 9,831.80 5.9K
12:51 9,823.90 9,827.30 9,823.90 9,827.30 2.8K
12:52 9,825.60 9,825.60 9,823.90 9,823.90 18.1K
12:53 9,823.10 9,823.10 9,822.20 9,822.20 9.9K
12:54 9,824.50 9,824.80 9,824.50 9,824.80 1,528.9K
12:55 9,825.60 9,825.60 9,823.90 9,823.90 1.6K
12:56 9,823.90 9,836.10 9,823.90 9,836.10 22.3K
12:57 9,836.10 9,836.10 9,833.80 9,833.80 4.2K
12:58 9,832.90 9,832.90 9,832.10 9,832.10 4.3K
12:59 9,835.10 9,836.10 9,835.10 9,836.10 1.0K
13:00 9,830.10 9,830.10 9,827.60 9,827.60 10.6K
13:01 9,828.40 9,828.40 9,827.60 9,827.60 2.5K
13:02 9,832.90 9,835.30 9,832.90 9,835.30 5.6K
13:03 9,836.60 9,839.10 9,836.60 9,839.10 5.5K
13:04 9,835.80 9,837.40 9,835.80 9,837.40 5.2K
13:05 9,837.40 9,837.40 9,836.80 9,836.80 17.4K
13:06 9,834.90 9,837.90 9,834.90 9,837.90 2.2K
13:07 9,837.90 9,837.90 9,833.40 9,833.40 8.7K
13:08 9,839.40 9,839.40 9,837.90 9,837.90 3.5K
13:09 9,838.80 9,848.60 9,838.80 9,848.60 39.3K
13:10 9,845.70 9,846.20 9,845.70 9,846.20 28.6K
13:11 9,847.80 9,847.80 9,843.30 9,843.30 5.4K
13:12 9,845.00 9,845.00 9,845.00 9,845.00 0.9K
13:13 9,845.00 9,845.00 9,845.00 9,845.00 0.0K
13:14 9,847.30 9,847.30 9,845.00 9,845.00 1.3K
13:15 9,847.30 9,847.30 9,841.10 9,841.10 1.0K
13:16 9,843.90 9,845.60 9,843.90 9,845.60 19.4K
13:17 9,844.00 9,844.00 9,844.00 9,844.00 19.4K
13:18 9,843.10 9,851.00 9,843.10 9,851.00 8.5K
13:19 9,855.40 9,855.40 9,851.50 9,851.50 1.2K
13:20 9,856.20 9,856.20 9,854.00 9,854.00 79.0K
13:21 9,860.00 9,860.00 9,848.00 9,848.00 22.5K
13:22 9,845.60 9,847.30 9,845.60 9,847.30 16.8K
13:23 9,851.70 9,853.30 9,851.70 9,853.30 7.7K
13:24 9,851.60 9,853.30 9,851.60 9,853.30 0.6K
13:25 9,853.30 9,853.30 9,849.10 9,849.10 2.0K
13:26 9,851.60 9,854.80 9,851.60 9,854.80 3.2K
13:27 9,855.60 9,855.60 9,854.80 9,854.80 5.1K
13:28 9,851.70 9,851.70 9,850.70 9,850.70 4.8K
13:29 9,849.30 9,849.50 9,849.30 9,849.50 13.7K
13:30 9,851.70 9,851.70 9,851.70 9,851.70 3.5K
13:31 9,847.80 9,847.80 9,847.80 9,847.80 4.0K
13:32 9,849.50 9,849.50 9,849.50 9,849.50 6.9K
13:33 9,847.80 9,847.80 9,847.80 9,847.80 10.6K
13:34 9,843.30 9,845.00 9,843.30 9,845.00 0.7K
13:35 9,845.00 9,845.00 9,843.30 9,843.30 4.4K
13:36 9,840.30 9,843.30 9,840.30 9,843.30 1.3K
13:37 9,838.60 9,843.30 9,838.60 9,843.30 1.0K
13:38 9,841.60 9,841.60 9,835.20 9,835.20 34.5K
13:39 9,836.00 9,836.70 9,836.00 9,836.70 7.6K
13:40 9,840.00 9,840.00 9,833.60 9,833.60 4.7K
13:41 9,842.30 9,842.30 9,841.50 9,841.50 9.8K
13:42 9,838.30 9,838.30 9,838.30 9,838.30 0.4K
13:43 9,837.60 9,838.30 9,837.60 9,838.30 1.8K
13:44 9,836.80 9,840.60 9,836.80 9,840.60 3.5K
13:45 9,838.30 9,838.30 9,835.30 9,835.30 7.0K
13:46 9,838.30 9,838.30 9,836.10 9,836.10 2.7K
13:47 9,840.60 9,840.60 9,835.90 9,835.90 4.9K
13:48 9,836.80 9,836.80 9,836.70 9,836.70 2.5K
13:49 9,836.10 9,838.30 9,836.10 9,838.30 26.8K
13:50 9,835.90 9,835.90 9,833.60 9,833.60 10.9K
13:51 9,828.40 9,829.80 9,828.40 9,829.80 17.0K
13:52 9,832.80 9,832.80 9,829.80 9,829.80 2.1K
13:53 9,829.00 9,829.00 9,828.70 9,828.70 7.5K
13:54 9,829.60 9,829.60 9,828.10 9,828.10 4.1K
13:55 9,829.00 9,829.00 9,829.00 9,829.00 4.2K
13:56 9,828.40 9,831.30 9,828.40 9,831.30 7.6K
13:57 9,830.60 9,830.60 9,828.90 9,828.90 3.0K
13:58 9,825.90 9,832.40 9,825.90 9,832.40 12.5K
13:59 9,833.20 9,833.20 9,830.20 9,830.20 1.2K
14:00 9,833.20 9,833.20 9,830.20 9,830.20 31.8K
14:01 9,832.20 9,832.20 9,829.90 9,829.90 5.2K
14:02 9,827.10 9,827.10 9,825.40 9,825.40 10.1K
14:03 9,824.90 9,824.90 9,822.40 9,822.40 5.6K
14:04 9,823.20 9,823.20 9,822.40 9,822.40 5.0K
14:05 9,823.20 9,823.90 9,823.20 9,823.90 9.1K
14:06 9,826.40 9,826.40 9,818.80 9,818.80 32.9K
14:07 9,819.90 9,819.90 9,814.50 9,814.50 36.2K
14:08 9,820.10 9,821.80 9,820.10 9,821.80 44.4K
14:09 9,821.80 9,821.80 9,820.10 9,820.10 22.9K
14:10 9,820.80 9,822.50 9,820.80 9,822.50 4.9K
14:11 9,820.10 9,821.80 9,820.10 9,821.80 20.3K
14:12 9,813.90 9,813.90 9,801.90 9,801.90 13.2K
14:13 9,807.20 9,807.20 9,804.70 9,804.70 7.3K
14:14 9,806.90 9,808.60 9,806.90 9,808.60 3.9K
14:15 9,809.40 9,809.40 9,808.60 9,808.60 6.8K
14:16 9,808.60 9,809.40 9,808.60 9,809.40 1.7K
14:17 9,809.40 9,809.40 9,804.30 9,804.30 22.4K
14:18 9,806.90 9,807.70 9,806.90 9,807.70 25.8K
14:19 9,804.70 9,805.20 9,804.70 9,805.20 7.8K
14:20 9,803.80 9,806.00 9,803.80 9,806.00 4.9K
14:21 9,803.50 9,803.80 9,803.50 9,803.80 11.4K
14:22 9,804.40 9,804.40 9,804.40 9,804.40 32.6K
14:23 9,806.10 9,806.10 9,805.50 9,805.50 11.8K
14:24 9,807.70 9,812.20 9,807.70 9,812.20 18.6K
14:25 9,809.70 9,811.90 9,809.70 9,811.90 10.7K
14:26 9,810.10 9,814.00 9,810.10 9,814.00 29.2K
14:27 9,809.90 9,814.80 9,809.90 9,814.80 4.1K
14:28 9,814.00 9,815.60 9,814.00 9,815.60 3.3K
14:29 9,812.20 9,812.20 9,809.90 9,809.90 3.6K
14:30 9,809.20 9,818.40 9,809.20 9,818.40 8.7K
14:31 9,816.80 9,816.80 9,813.60 9,813.60 12.4K
14:32 9,817.80 9,817.80 9,817.80 9,817.80 37.5K
14:33 9,818.40 9,818.40 9,817.60 9,817.60 33.5K
14:34 9,817.80 9,818.40 9,817.80 9,818.40 3.0K
14:35 9,809.90 9,813.90 9,809.90 9,813.90 13.3K
14:36 9,811.60 9,813.30 9,811.60 9,813.30 12.2K
14:37 9,811.60 9,811.60 9,808.60 9,808.60 56.7K
14:38 9,811.80 9,812.30 9,811.80 9,812.30 3.1K
14:39 9,813.10 9,813.30 9,813.10 9,813.30 13.5K
14:40 9,811.60 9,811.60 9,811.60 9,811.60 4.5K
14:41 9,810.80 9,814.80 9,810.80 9,814.80 7.1K
14:42 9,814.80 9,817.80 9,814.80 9,817.80 12.6K
14:43 9,817.80 9,821.20 9,817.80 9,821.20 42.5K
14:44 9,822.70 9,822.70 9,820.10 9,820.10 16.2K
14:45 9,817.00 9,819.30 9,817.00 9,819.30 1.7K
14:46 9,813.60 9,813.60 9,811.10 9,811.10 57.5K
14:47 9,811.50 9,813.30 9,811.50 9,813.30 23.7K
14:48 9,814.80 9,814.80 9,813.90 9,813.90 2.2K
14:49 9,811.40 9,812.80 9,811.40 9,812.80 17.1K
14:50 9,811.40 9,818.40 9,811.40 9,818.40 13.4K
14:51 9,818.40 9,818.40 9,818.40 9,818.40 4.4K
14:52 9,813.90 9,813.90 9,813.90 9,813.90 14.7K
14:53 9,811.60 9,811.60 9,809.90 9,809.90 29.6K
14:54 9,807.70 9,807.70 9,807.70 9,807.70 8.5K
14:55 9,805.50 9,807.70 9,805.50 9,807.70 2.6K
14:56 9,807.70 9,807.70 9,806.10 9,806.10 3.5K
14:57 9,807.20 9,807.20 9,806.10 9,806.10 4.2K
14:58 9,804.70 9,807.70 9,804.70 9,807.70 14.2K
14:59 9,813.90 9,813.90 9,809.90 9,809.90 5.7K
15:00 9,810.80 9,813.10 9,810.80 9,813.10 1.9K
15:01 9,810.60 9,812.20 9,810.60 9,812.20 30.7K
15:02 9,808.40 9,812.20 9,808.40 9,812.20 7.2K
15:03 9,809.20 9,809.20 9,808.40 9,808.40 2.6K
15:04 9,809.70 9,809.70 9,808.00 9,808.00 33.6K
15:05 9,809.70 9,809.70 9,808.10 9,808.10 18.3K
15:06 9,806.40 9,807.20 9,806.40 9,807.20 5.2K
15:07 9,809.80 9,809.80 9,808.10 9,808.10 2.7K
15:08 9,807.30 9,807.30 9,803.60 9,803.60 13.4K
15:09 9,800.50 9,804.40 9,800.50 9,804.40 9.0K
15:10 9,799.70 9,802.30 9,799.70 9,802.30 60.7K
15:11 9,800.50 9,803.60 9,800.50 9,803.60 8.9K
15:12 9,801.40 9,802.20 9,801.40 9,802.20 3.1K
15:13 9,802.20 9,802.20 9,801.40 9,801.40 52.6K
15:14 9,803.10 9,803.10 9,797.50 9,797.50 8.4K
15:15 9,796.70 9,799.20 9,796.70 9,799.20 2.3K
15:16 9,799.90 9,799.90 9,799.20 9,799.20 1.8K
15:17 9,798.60 9,800.90 9,798.60 9,800.90 1.5K
15:18 9,801.60 9,801.60 9,799.20 9,799.20 8.7K
15:19 9,798.40 9,798.60 9,798.40 9,798.60 3.5K
15:20 9,796.90 9,799.20 9,796.90 9,799.20 13.9K
15:21 9,795.20 9,795.20 9,792.40 9,792.40 17.4K
15:22 9,791.60 9,793.00 9,791.60 9,793.00 9.0K
15:23 9,790.70 9,795.20 9,790.70 9,795.20 6.8K
15:24 9,798.60 9,798.60 9,794.10 9,794.10 142.9K
15:25 9,795.60 9,795.60 9,794.10 9,794.10 36.1K
15:26 9,795.80 9,795.80 9,794.10 9,794.10 1.7K
15:27 9,796.40 9,798.30 9,796.40 9,798.30 7.9K
15:28 9,802.00 9,802.00 9,794.90 9,794.90 24.2K
15:29 9,794.90 9,794.90 9,794.10 9,794.10 2.1K
15:30 9,794.10 9,798.30 9,794.10 9,798.30 2.0K
15:31 9,795.80 9,795.80 9,791.30 9,791.30 17.3K
15:32 9,791.90 9,795.80 9,791.90 9,795.80 22.8K
15:33 9,795.30 9,797.20 9,795.30 9,797.20 26.2K
15:34 9,797.30 9,797.30 9,795.60 9,795.60 6.6K
15:35 9,798.10 9,801.80 9,798.10 9,801.80 67.4K
15:36 9,803.30 9,803.30 9,800.30 9,800.30 15.2K
15:37 9,802.60 9,804.20 9,802.60 9,804.20 2.2K
15:38 9,800.10 9,803.50 9,800.10 9,803.50 5.0K
15:39 9,802.60 9,802.60 9,800.90 9,800.90 47.4K
15:40 9,804.80 9,804.80 9,801.60 9,801.60 61.2K
15:41 9,799.20 9,799.20 9,792.20 9,792.20 35.4K
15:42 9,793.00 9,799.90 9,793.00 9,799.90 7.7K
15:43 9,799.20 9,799.20 9,797.70 9,797.70 6.3K
15:44 9,796.10 9,796.90 9,796.10 9,796.90 5.5K
15:45 9,796.90 9,796.90 9,796.90 9,796.90 6.0K
15:46 9,795.20 9,796.90 9,795.20 9,796.90 6.4K
15:47 9,796.70 9,796.70 9,796.10 9,796.10 11.4K
15:48 9,792.20 9,792.20 9,790.10 9,790.10 54.8K
15:49 9,789.20 9,789.20 9,788.40 9,788.40 40.3K
15:50 9,789.20 9,789.20 9,788.40 9,788.40 8.8K
15:51 9,788.40 9,788.40 9,788.40 9,788.40 8.6K
15:52 9,788.50 9,789.00 9,788.50 9,789.00 50.7K
15:53 9,789.90 9,793.90 9,789.90 9,793.90 6.8K
15:54 9,791.60 9,792.20 9,791.60 9,792.20 70.0K
15:55 9,789.90 9,789.90 9,789.90 9,789.90 26.1K
15:56 9,789.20 9,789.20 9,787.20 9,787.20 35.3K
15:57 9,783.40 9,790.30 9,783.40 9,790.30 58.6K
15:58 9,785.80 9,790.40 9,785.80 9,790.40 29.2K
15:59 9,795.20 9,795.20 9,788.80 9,788.80 12.3K
16:00 9,791.00 9,791.00 9,788.80 9,788.80 3.3K
16:01 9,788.80 9,788.80 9,788.80 9,788.80 0.0K
16:02 9,788.80 9,788.80 9,788.80 9,788.80 0.0K
16:03 9,788.80 9,788.80 9,788.80 9,788.80 0.0K
16:04 9,788.80 9,800.70 9,788.80 9,800.70 4,148.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available