SSE Consumer 80

SSEC80
🏛️ china →
5,386.72
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,515.02 4,515.02 4,515.02 4,515.02 6,062.3K
09:29 4,515.02 4,515.02 4,515.02 4,515.02 0.0K
09:30 4,515.02 4,515.79 4,511.41 4,515.35 28,898.5K
09:31 4,516.25 4,517.43 4,513.29 4,514.97 21,892.3K
09:32 4,516.14 4,525.71 4,516.14 4,525.71 21,935.1K
09:33 4,524.80 4,525.90 4,522.06 4,525.24 19,711.5K
09:34 4,525.09 4,526.24 4,522.98 4,526.24 16,296.4K
09:35 4,526.17 4,529.59 4,524.22 4,524.22 15,409.0K
09:36 4,524.08 4,524.56 4,520.69 4,523.76 14,093.0K
09:37 4,523.41 4,526.07 4,523.07 4,523.95 12,587.6K
09:38 4,524.58 4,527.27 4,522.05 4,522.05 12,747.9K
09:39 4,521.29 4,521.31 4,516.61 4,516.67 17,727.1K
09:40 4,516.83 4,517.22 4,514.52 4,516.29 14,424.7K
09:41 4,516.09 4,517.74 4,515.43 4,517.74 10,321.0K
09:42 4,517.63 4,521.86 4,517.63 4,519.43 10,982.9K
09:43 4,519.81 4,521.38 4,519.08 4,519.73 9,828.5K
09:44 4,519.35 4,520.49 4,518.89 4,518.89 8,824.6K
09:45 4,517.26 4,518.41 4,515.00 4,515.49 9,928.0K
09:46 4,515.30 4,520.70 4,515.30 4,520.70 11,423.9K
09:47 4,520.71 4,520.71 4,514.35 4,514.93 9,729.7K
09:48 4,514.56 4,514.82 4,511.53 4,512.85 8,813.3K
09:49 4,512.44 4,513.39 4,512.44 4,513.00 7,558.8K
09:50 4,513.09 4,514.10 4,511.41 4,513.74 8,514.0K
09:51 4,513.74 4,514.73 4,512.78 4,514.15 8,964.5K
09:52 4,514.10 4,514.10 4,511.29 4,511.29 9,449.0K
09:53 4,511.48 4,513.35 4,511.48 4,513.34 7,980.8K
09:54 4,513.29 4,513.77 4,511.51 4,512.18 8,488.8K
09:55 4,512.19 4,516.37 4,512.19 4,516.28 11,078.0K
09:56 4,516.52 4,521.95 4,516.52 4,521.94 12,076.6K
09:57 4,521.60 4,521.60 4,515.61 4,515.61 8,695.6K
09:58 4,515.28 4,515.28 4,513.66 4,514.62 9,887.8K
09:59 4,514.53 4,515.17 4,513.71 4,513.95 8,850.9K
10:00 4,514.50 4,517.61 4,514.50 4,517.61 8,221.5K
10:01 4,517.79 4,524.24 4,517.27 4,523.21 9,158.8K
10:02 4,523.41 4,524.57 4,523.41 4,524.54 8,092.3K
10:03 4,524.50 4,528.61 4,524.50 4,528.41 9,900.2K
10:04 4,528.55 4,529.44 4,528.04 4,528.15 8,504.9K
10:05 4,528.21 4,528.21 4,524.56 4,524.63 6,801.2K
10:06 4,524.78 4,524.78 4,521.01 4,521.31 6,485.5K
10:07 4,520.47 4,520.47 4,516.60 4,518.05 9,379.1K
10:08 4,518.13 4,519.87 4,517.70 4,519.87 8,561.0K
10:09 4,519.61 4,520.75 4,518.38 4,520.75 8,589.0K
10:10 4,520.98 4,523.75 4,520.98 4,523.04 12,544.3K
10:11 4,522.91 4,529.11 4,522.88 4,528.54 18,478.5K
10:12 4,529.09 4,529.09 4,525.41 4,526.33 17,404.3K
10:13 4,526.23 4,526.63 4,524.22 4,524.49 18,595.5K
10:14 4,524.31 4,525.06 4,523.41 4,524.91 19,001.7K
10:15 4,524.95 4,527.28 4,524.95 4,525.56 22,034.5K
10:16 4,525.44 4,525.72 4,522.84 4,524.06 14,094.8K
10:17 4,524.33 4,524.33 4,522.33 4,522.33 10,212.1K
10:18 4,522.73 4,524.91 4,522.73 4,524.52 10,809.0K
10:19 4,524.34 4,524.34 4,522.28 4,523.07 10,636.7K
10:20 4,522.63 4,523.45 4,522.19 4,523.45 8,095.5K
10:21 4,523.18 4,523.18 4,522.19 4,522.21 7,740.0K
10:22 4,522.07 4,522.37 4,521.37 4,521.86 12,805.7K
10:23 4,521.67 4,521.80 4,520.30 4,521.80 8,062.8K
10:24 4,522.50 4,523.55 4,522.45 4,522.92 7,432.9K
10:25 4,522.77 4,524.20 4,522.68 4,523.99 5,883.6K
10:26 4,523.84 4,523.85 4,522.95 4,523.85 9,282.2K
10:27 4,523.83 4,523.85 4,522.59 4,522.89 5,988.9K
10:28 4,522.99 4,522.99 4,521.89 4,521.99 5,720.0K
10:29 4,521.82 4,521.95 4,520.15 4,521.74 7,090.1K
10:30 4,521.72 4,523.84 4,521.72 4,523.72 7,884.7K
10:31 4,523.91 4,526.00 4,523.05 4,525.76 7,334.0K
10:32 4,525.64 4,525.95 4,524.87 4,525.46 5,338.0K
10:33 4,525.41 4,530.64 4,525.41 4,530.59 22,408.7K
10:34 4,531.71 4,538.37 4,531.54 4,538.12 15,854.0K
10:35 4,538.97 4,542.87 4,538.97 4,541.11 13,531.6K
10:36 4,540.75 4,543.19 4,539.89 4,543.19 9,413.9K
10:37 4,544.00 4,546.99 4,543.49 4,546.99 11,901.5K
10:38 4,546.54 4,546.54 4,543.06 4,544.46 7,403.3K
10:39 4,544.65 4,547.62 4,544.34 4,547.62 7,781.7K
10:40 4,547.92 4,549.67 4,544.27 4,544.88 11,495.3K
10:41 4,544.79 4,544.79 4,542.17 4,543.84 8,057.4K
10:42 4,543.36 4,543.60 4,541.53 4,541.69 6,084.9K
10:43 4,541.94 4,543.79 4,540.99 4,541.17 6,485.3K
10:44 4,540.62 4,544.86 4,540.62 4,543.93 6,615.2K
10:45 4,543.65 4,546.83 4,543.65 4,546.44 7,004.1K
10:46 4,546.49 4,548.28 4,546.07 4,546.07 8,530.6K
10:47 4,546.20 4,546.94 4,543.65 4,543.65 6,057.5K
10:48 4,543.55 4,546.95 4,543.55 4,546.75 7,875.3K
10:49 4,546.68 4,550.33 4,546.18 4,550.33 9,307.5K
10:50 4,550.30 4,550.48 4,549.30 4,550.05 7,826.1K
10:51 4,549.56 4,554.97 4,549.41 4,554.51 7,889.4K
10:52 4,554.04 4,555.70 4,553.18 4,555.50 8,138.3K
10:53 4,555.58 4,557.44 4,555.58 4,556.69 8,282.4K
10:54 4,556.30 4,562.48 4,556.30 4,562.48 9,235.2K
10:55 4,562.01 4,562.01 4,559.82 4,559.85 7,529.6K
10:56 4,560.41 4,562.37 4,560.29 4,561.72 8,323.5K
10:57 4,561.74 4,564.65 4,560.97 4,563.60 7,763.0K
10:58 4,563.72 4,568.44 4,563.72 4,568.02 12,562.7K
10:59 4,567.98 4,572.71 4,567.98 4,572.71 12,518.9K
11:00 4,573.23 4,575.02 4,569.60 4,570.25 12,867.7K
11:01 4,570.04 4,572.45 4,569.76 4,571.17 6,221.6K
11:02 4,570.85 4,571.07 4,564.64 4,564.64 8,822.2K
11:03 4,564.94 4,564.94 4,559.38 4,559.63 8,017.3K
11:04 4,559.48 4,560.54 4,558.76 4,560.39 8,002.6K
11:05 4,559.73 4,559.73 4,556.39 4,556.39 6,055.7K
11:06 4,556.53 4,557.41 4,555.17 4,555.58 5,802.1K
11:07 4,555.68 4,555.68 4,551.99 4,552.59 7,108.0K
11:08 4,552.23 4,553.62 4,552.23 4,553.31 7,387.9K
11:09 4,553.32 4,553.32 4,550.99 4,552.04 6,159.8K
11:10 4,551.83 4,556.07 4,551.83 4,556.07 6,532.7K
11:11 4,556.35 4,558.86 4,555.49 4,558.41 23,429.5K
11:12 4,558.87 4,559.34 4,556.41 4,556.41 8,148.0K
11:13 4,556.41 4,557.36 4,556.13 4,557.25 6,884.3K
11:14 4,557.37 4,557.37 4,554.64 4,555.23 6,256.9K
11:15 4,555.16 4,555.39 4,553.10 4,554.51 5,984.3K
11:16 4,554.94 4,557.77 4,554.75 4,557.55 6,063.4K
11:17 4,557.72 4,558.46 4,557.41 4,558.30 5,673.1K
11:18 4,558.82 4,558.82 4,556.59 4,558.35 5,784.9K
11:19 4,559.02 4,559.88 4,558.59 4,559.45 5,618.0K
11:20 4,559.29 4,559.29 4,556.94 4,557.55 4,533.7K
11:21 4,557.24 4,557.57 4,556.12 4,556.56 3,872.8K
11:22 4,556.27 4,560.32 4,555.94 4,560.03 5,681.5K
11:23 4,559.74 4,559.90 4,557.12 4,557.58 4,915.7K
11:24 4,557.57 4,557.59 4,553.33 4,553.49 7,018.5K
11:25 4,553.01 4,553.01 4,551.62 4,552.09 5,346.0K
11:26 4,551.62 4,552.09 4,550.84 4,550.91 4,689.0K
11:27 4,550.99 4,552.60 4,550.80 4,552.13 3,944.2K
11:28 4,553.57 4,554.91 4,552.76 4,554.88 4,542.3K
11:29 4,555.05 4,555.05 4,553.90 4,553.93 4,602.6K
11:30 4,554.06 4,554.06 4,553.95 4,553.95 193.0K
11:31 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:32 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:33 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:34 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:35 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:36 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:37 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:38 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:39 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:40 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:41 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:42 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:43 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:44 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:45 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:46 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:47 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:48 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:49 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:50 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:51 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:52 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:53 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:54 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:55 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:56 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:57 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:58 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
11:59 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:00 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:01 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:02 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:03 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:04 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:05 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:06 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:07 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:08 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:09 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:10 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:11 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:12 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:13 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:14 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:15 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:16 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:17 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:18 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:19 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:20 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:21 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:22 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:23 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:24 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:25 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:26 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:27 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:28 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:29 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:30 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:31 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:32 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:33 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:34 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:35 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:36 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:37 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:38 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:39 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:40 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:41 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:42 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:43 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:44 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:45 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:46 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:47 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:48 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:49 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:50 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:51 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:52 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:53 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:54 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:55 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:56 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:57 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:58 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
12:59 4,553.95 4,553.95 4,553.95 4,553.95 0.0K
13:00 4,553.95 4,556.67 4,553.95 4,556.67 13,185.4K
13:01 4,556.47 4,557.51 4,554.73 4,557.04 7,594.2K
13:02 4,557.10 4,558.20 4,556.01 4,556.09 6,481.7K
13:03 4,556.72 4,560.01 4,556.19 4,560.01 5,547.5K
13:04 4,559.84 4,561.50 4,559.64 4,561.46 5,366.0K
13:05 4,561.31 4,562.76 4,560.77 4,561.24 5,784.2K
13:06 4,560.63 4,561.84 4,560.63 4,561.74 4,367.7K
13:07 4,561.30 4,564.20 4,560.84 4,564.20 5,625.4K
13:08 4,563.92 4,565.94 4,563.92 4,564.42 5,815.9K
13:09 4,564.49 4,565.61 4,564.49 4,565.24 6,299.5K
13:10 4,565.38 4,566.67 4,565.21 4,565.21 6,451.7K
13:11 4,564.80 4,566.26 4,564.45 4,566.08 4,080.9K
13:12 4,566.24 4,567.55 4,566.02 4,567.55 3,640.8K
13:13 4,567.33 4,567.68 4,565.59 4,565.59 4,808.1K
13:14 4,564.92 4,567.09 4,564.92 4,565.98 4,914.1K
13:15 4,565.79 4,566.43 4,565.07 4,566.43 6,091.0K
13:16 4,565.89 4,566.09 4,565.36 4,565.97 4,802.4K
13:17 4,565.84 4,565.86 4,563.54 4,565.62 5,758.2K
13:18 4,566.08 4,566.28 4,565.47 4,566.14 4,871.0K
13:19 4,566.30 4,566.98 4,565.95 4,566.98 4,180.2K
13:20 4,567.31 4,567.62 4,565.89 4,566.48 5,466.7K
13:21 4,566.35 4,567.69 4,566.25 4,566.63 5,897.9K
13:22 4,566.72 4,566.72 4,564.02 4,564.10 8,177.2K
13:23 4,564.14 4,566.16 4,564.14 4,564.17 8,978.4K
13:24 4,563.97 4,564.07 4,562.13 4,562.23 5,487.2K
13:25 4,561.99 4,562.57 4,561.81 4,562.12 5,596.8K
13:26 4,562.05 4,565.65 4,561.68 4,565.19 6,855.8K
13:27 4,565.33 4,566.64 4,565.33 4,566.43 6,592.6K
13:28 4,566.44 4,566.67 4,565.63 4,565.66 3,519.4K
13:29 4,565.62 4,565.62 4,564.66 4,564.66 3,940.4K
13:30 4,564.51 4,564.53 4,562.68 4,563.06 3,617.9K
13:31 4,562.58 4,563.22 4,562.55 4,562.91 4,512.1K
13:32 4,562.75 4,563.49 4,562.75 4,563.49 3,088.1K
13:33 4,563.38 4,563.38 4,562.54 4,562.72 4,834.1K
13:34 4,563.01 4,563.16 4,562.51 4,562.87 4,933.4K
13:35 4,562.95 4,563.51 4,562.25 4,562.87 3,875.7K
13:36 4,563.59 4,563.59 4,562.40 4,562.70 5,869.1K
13:37 4,562.63 4,562.98 4,561.90 4,561.91 5,150.6K
13:38 4,562.08 4,563.63 4,561.12 4,563.33 11,991.9K
13:39 4,563.64 4,564.00 4,562.92 4,563.21 4,453.3K
13:40 4,563.06 4,563.56 4,562.69 4,563.28 4,555.4K
13:41 4,563.02 4,563.47 4,563.02 4,563.15 4,237.0K
13:42 4,563.12 4,563.93 4,563.12 4,563.93 3,583.7K
13:43 4,563.56 4,565.08 4,563.47 4,565.08 4,638.9K
13:44 4,564.63 4,565.31 4,564.57 4,564.69 3,725.9K
13:45 4,565.08 4,565.59 4,564.87 4,565.38 5,090.5K
13:46 4,565.42 4,566.02 4,564.99 4,564.99 5,259.4K
13:47 4,564.65 4,565.03 4,564.41 4,564.78 4,933.0K
13:48 4,564.93 4,565.83 4,564.93 4,565.53 3,344.8K
13:49 4,565.47 4,567.52 4,565.47 4,567.38 4,277.7K
13:50 4,567.59 4,568.18 4,567.24 4,568.16 4,187.6K
13:51 4,568.45 4,571.02 4,568.39 4,571.02 6,548.8K
13:52 4,570.54 4,570.64 4,568.97 4,569.90 5,529.0K
13:53 4,569.91 4,570.45 4,569.65 4,570.01 4,289.9K
13:54 4,570.17 4,571.18 4,570.17 4,570.47 4,364.0K
13:55 4,569.89 4,569.93 4,569.33 4,569.36 4,563.4K
13:56 4,569.74 4,571.53 4,569.74 4,571.53 8,225.9K
13:57 4,571.56 4,573.07 4,571.56 4,572.21 5,666.7K
13:58 4,572.06 4,572.06 4,569.13 4,569.13 5,835.6K
13:59 4,569.27 4,571.49 4,569.27 4,571.12 6,738.6K
14:00 4,571.01 4,572.52 4,570.51 4,572.52 5,780.1K
14:01 4,571.86 4,572.47 4,571.35 4,571.35 6,001.4K
14:02 4,571.33 4,573.06 4,571.17 4,572.88 7,378.2K
14:03 4,573.87 4,573.87 4,571.97 4,572.45 6,076.6K
14:04 4,571.89 4,573.14 4,571.00 4,571.00 16,281.5K
14:05 4,571.16 4,571.16 4,569.73 4,570.08 7,751.2K
14:06 4,569.76 4,570.16 4,569.26 4,570.14 5,014.5K
14:07 4,569.66 4,572.10 4,569.66 4,571.80 5,013.6K
14:08 4,571.33 4,572.63 4,571.33 4,571.87 4,729.5K
14:09 4,571.96 4,572.76 4,571.86 4,572.76 4,261.8K
14:10 4,572.55 4,572.87 4,570.25 4,570.28 7,395.9K
14:11 4,570.05 4,570.25 4,568.13 4,568.23 5,158.2K
14:12 4,568.49 4,568.84 4,567.47 4,567.75 4,261.8K
14:13 4,567.38 4,567.39 4,566.34 4,566.55 4,742.2K
14:14 4,566.23 4,566.50 4,565.30 4,565.32 5,995.3K
14:15 4,565.48 4,566.14 4,565.19 4,565.78 7,486.2K
14:16 4,566.35 4,567.53 4,566.11 4,567.09 5,319.2K
14:17 4,567.11 4,568.16 4,566.78 4,567.81 4,617.8K
14:18 4,568.09 4,568.09 4,567.06 4,567.06 4,012.2K
14:19 4,567.10 4,567.19 4,566.67 4,566.67 3,811.1K
14:20 4,567.02 4,567.02 4,565.34 4,565.34 6,367.5K
14:21 4,565.34 4,565.34 4,563.00 4,563.00 5,870.7K
14:22 4,563.01 4,563.01 4,561.77 4,561.86 4,253.6K
14:23 4,561.91 4,562.24 4,561.49 4,562.03 4,482.8K
14:24 4,562.26 4,562.26 4,561.03 4,561.10 4,457.9K
14:25 4,561.04 4,561.69 4,561.04 4,561.69 3,910.5K
14:26 4,561.70 4,562.73 4,561.58 4,562.63 6,407.5K
14:27 4,562.21 4,562.81 4,561.74 4,562.76 4,426.6K
14:28 4,562.65 4,563.26 4,562.55 4,562.55 4,444.3K
14:29 4,562.98 4,564.15 4,562.98 4,564.15 4,455.0K
14:30 4,564.03 4,566.22 4,563.66 4,565.65 5,910.7K
14:31 4,565.83 4,566.43 4,565.43 4,565.82 5,511.0K
14:32 4,565.63 4,567.78 4,565.63 4,567.78 5,810.1K
14:33 4,568.12 4,569.58 4,567.92 4,569.58 5,641.2K
14:34 4,569.62 4,572.06 4,569.62 4,572.06 8,825.9K
14:35 4,571.90 4,574.05 4,571.71 4,573.86 8,813.9K
14:36 4,573.99 4,574.26 4,573.62 4,574.26 7,180.2K
14:37 4,574.17 4,575.46 4,573.59 4,575.46 6,958.0K
14:38 4,575.34 4,575.47 4,574.68 4,574.79 7,504.5K
14:39 4,574.75 4,575.46 4,574.75 4,575.36 6,523.3K
14:40 4,575.27 4,575.31 4,574.62 4,574.62 6,689.5K
14:41 4,574.74 4,574.82 4,573.95 4,574.37 7,311.3K
14:42 4,574.57 4,574.57 4,573.30 4,573.83 7,045.5K
14:43 4,573.95 4,574.35 4,573.61 4,573.97 6,013.9K
14:44 4,573.97 4,575.03 4,573.60 4,574.74 7,212.5K
14:45 4,574.49 4,575.12 4,574.26 4,574.65 8,150.8K
14:46 4,574.81 4,576.96 4,574.76 4,576.96 8,349.8K
14:47 4,576.74 4,577.80 4,576.65 4,577.18 13,000.9K
14:48 4,577.04 4,577.40 4,576.08 4,577.02 10,174.2K
14:49 4,576.95 4,577.82 4,576.92 4,577.82 8,881.4K
14:50 4,577.83 4,577.92 4,577.05 4,577.92 12,132.4K
14:51 4,577.72 4,578.26 4,577.40 4,578.17 11,462.1K
14:52 4,578.51 4,579.25 4,578.27 4,578.96 11,487.9K
14:53 4,578.79 4,580.15 4,578.79 4,579.74 15,049.9K
14:54 4,579.96 4,581.00 4,579.62 4,580.97 12,599.3K
14:55 4,581.11 4,581.33 4,580.47 4,581.33 14,033.3K
14:56 4,580.97 4,581.95 4,580.77 4,581.66 15,453.5K
14:57 4,581.70 4,582.31 4,581.70 4,582.31 1,225.0K
14:58 4,582.31 4,582.31 4,582.31 4,582.31 0.0K
14:59 4,582.31 4,582.31 4,582.31 4,582.31 26,024.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available