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 4,754.34 4,754.34 4,754.34 4,754.34 7,858.2K
09:29 4,754.34 4,754.34 4,754.34 4,754.34 0.0K
09:30 4,759.36 4,768.27 4,758.78 4,764.96 27,791.2K
09:31 4,764.48 4,776.45 4,761.02 4,776.18 21,891.5K
09:32 4,776.26 4,776.45 4,769.07 4,770.00 17,101.5K
09:33 4,769.04 4,770.43 4,762.03 4,762.03 18,691.1K
09:34 4,761.20 4,763.92 4,758.58 4,761.77 13,491.0K
09:35 4,762.17 4,766.58 4,761.56 4,766.13 12,558.8K
09:36 4,765.77 4,770.56 4,765.50 4,769.90 11,059.6K
09:37 4,770.42 4,771.16 4,769.45 4,769.45 11,705.7K
09:38 4,767.23 4,771.19 4,766.65 4,767.21 15,555.7K
09:39 4,766.90 4,768.91 4,766.05 4,766.05 10,899.2K
09:40 4,765.81 4,765.81 4,762.61 4,765.81 12,798.3K
09:41 4,766.00 4,769.29 4,766.00 4,768.61 10,970.5K
09:42 4,768.80 4,770.02 4,763.74 4,764.36 8,213.7K
09:43 4,764.13 4,765.28 4,763.55 4,763.55 9,183.0K
09:44 4,763.13 4,763.76 4,762.14 4,763.58 10,020.9K
09:45 4,763.58 4,765.78 4,762.88 4,763.31 8,381.7K
09:46 4,762.43 4,763.75 4,760.73 4,761.08 9,829.5K
09:47 4,760.28 4,760.69 4,758.14 4,758.14 9,543.3K
09:48 4,758.56 4,758.56 4,755.30 4,756.04 11,300.7K
09:49 4,757.47 4,759.63 4,757.35 4,757.75 12,199.3K
09:50 4,758.01 4,761.54 4,757.69 4,760.90 9,670.5K
09:51 4,761.04 4,768.09 4,761.04 4,766.63 9,558.0K
09:52 4,766.36 4,766.79 4,763.99 4,764.87 6,945.6K
09:53 4,764.39 4,764.45 4,760.80 4,760.80 8,807.9K
09:54 4,760.07 4,760.99 4,758.78 4,760.06 9,084.7K
09:55 4,760.19 4,763.72 4,759.47 4,763.29 10,334.1K
09:56 4,762.67 4,762.67 4,759.57 4,759.57 9,712.7K
09:57 4,759.31 4,763.06 4,758.85 4,763.00 8,502.2K
09:58 4,762.69 4,766.98 4,762.69 4,765.69 7,283.3K
09:59 4,765.23 4,770.05 4,764.29 4,770.05 6,978.5K
10:00 4,770.09 4,770.09 4,767.12 4,767.91 8,467.1K
10:01 4,767.38 4,767.49 4,763.20 4,764.23 7,373.1K
10:02 4,763.78 4,764.37 4,762.35 4,762.35 7,727.1K
10:03 4,762.57 4,764.99 4,762.57 4,763.25 7,357.5K
10:04 4,763.08 4,766.12 4,763.08 4,765.09 9,077.9K
10:05 4,765.41 4,767.61 4,765.23 4,767.11 5,952.6K
10:06 4,767.58 4,771.36 4,767.58 4,770.41 7,475.4K
10:07 4,770.38 4,771.03 4,769.36 4,769.69 6,040.8K
10:08 4,769.85 4,769.87 4,767.36 4,768.08 6,050.1K
10:09 4,767.72 4,775.41 4,767.72 4,775.41 8,414.9K
10:10 4,775.73 4,780.50 4,775.73 4,779.07 10,043.8K
10:11 4,779.54 4,779.54 4,777.16 4,777.47 7,001.8K
10:12 4,777.29 4,777.29 4,774.42 4,776.61 6,248.7K
10:13 4,776.45 4,777.08 4,774.03 4,774.03 5,364.8K
10:14 4,774.13 4,774.85 4,773.69 4,774.85 4,743.2K
10:15 4,774.64 4,777.39 4,774.64 4,777.32 5,660.0K
10:16 4,777.82 4,778.17 4,775.15 4,775.15 6,399.5K
10:17 4,775.14 4,775.35 4,772.75 4,772.75 4,913.4K
10:18 4,772.54 4,772.69 4,770.53 4,771.62 5,032.7K
10:19 4,771.61 4,774.49 4,770.82 4,774.49 5,809.8K
10:20 4,774.45 4,776.42 4,774.45 4,775.31 4,847.7K
10:21 4,775.84 4,775.84 4,774.41 4,774.41 3,812.6K
10:22 4,773.92 4,774.10 4,773.50 4,773.56 4,081.0K
10:23 4,773.19 4,775.10 4,772.85 4,772.85 4,189.1K
10:24 4,772.62 4,774.24 4,772.62 4,773.60 3,768.2K
10:25 4,773.66 4,775.92 4,773.66 4,775.00 5,687.5K
10:26 4,774.99 4,775.02 4,773.33 4,774.74 3,856.7K
10:27 4,774.76 4,774.80 4,772.96 4,773.60 4,236.0K
10:28 4,773.71 4,774.12 4,772.84 4,773.16 3,130.5K
10:29 4,773.29 4,773.88 4,773.03 4,773.46 4,249.3K
10:30 4,773.61 4,776.05 4,772.86 4,776.05 6,342.7K
10:31 4,776.31 4,778.40 4,775.86 4,777.90 5,551.5K
10:32 4,777.08 4,777.08 4,772.69 4,772.74 7,254.1K
10:33 4,772.92 4,773.16 4,771.97 4,772.24 3,848.5K
10:34 4,772.21 4,772.81 4,771.99 4,772.00 3,927.6K
10:35 4,772.08 4,772.08 4,769.98 4,770.25 5,960.1K
10:36 4,769.80 4,769.80 4,768.64 4,768.66 4,643.4K
10:37 4,767.58 4,771.72 4,767.21 4,771.63 6,123.7K
10:38 4,772.37 4,775.37 4,772.37 4,775.29 5,154.0K
10:39 4,775.43 4,775.43 4,772.12 4,772.12 3,878.2K
10:40 4,772.47 4,772.88 4,771.03 4,771.27 3,145.3K
10:41 4,771.10 4,772.00 4,770.97 4,771.78 3,535.5K
10:42 4,771.20 4,772.46 4,771.20 4,771.89 3,530.5K
10:43 4,771.49 4,771.80 4,770.79 4,771.30 3,218.8K
10:44 4,771.23 4,771.68 4,770.04 4,770.20 4,027.3K
10:45 4,770.17 4,771.19 4,769.84 4,770.92 3,973.8K
10:46 4,771.11 4,771.11 4,768.85 4,769.35 4,564.7K
10:47 4,769.04 4,769.60 4,767.34 4,768.18 5,483.2K
10:48 4,767.84 4,770.63 4,767.84 4,769.69 5,793.4K
10:49 4,769.83 4,770.05 4,769.32 4,769.77 5,386.7K
10:50 4,769.86 4,772.69 4,769.86 4,771.53 4,786.1K
10:51 4,771.63 4,771.63 4,769.98 4,770.33 7,924.3K
10:52 4,769.69 4,772.30 4,769.69 4,771.83 3,991.0K
10:53 4,771.83 4,773.35 4,771.45 4,772.63 3,623.0K
10:54 4,772.51 4,773.66 4,772.51 4,773.60 2,974.0K
10:55 4,773.63 4,773.63 4,771.79 4,772.75 3,957.5K
10:56 4,772.84 4,773.73 4,772.50 4,772.63 3,554.7K
10:57 4,772.83 4,772.83 4,769.26 4,769.60 4,147.5K
10:58 4,769.49 4,769.78 4,767.97 4,767.97 4,050.7K
10:59 4,768.13 4,768.13 4,764.71 4,764.81 3,917.2K
11:00 4,764.54 4,766.10 4,764.46 4,766.10 5,037.8K
11:01 4,765.83 4,766.58 4,765.54 4,766.58 3,821.3K
11:02 4,766.86 4,768.07 4,765.25 4,765.42 3,519.8K
11:03 4,765.15 4,766.19 4,764.18 4,766.19 3,331.4K
11:04 4,766.28 4,767.47 4,766.28 4,766.60 4,381.4K
11:05 4,766.68 4,766.97 4,766.37 4,766.83 2,538.9K
11:06 4,766.74 4,766.80 4,765.65 4,765.84 2,910.8K
11:07 4,765.33 4,766.51 4,765.33 4,766.34 2,489.1K
11:08 4,765.98 4,766.25 4,763.60 4,763.60 3,812.9K
11:09 4,763.33 4,765.29 4,763.33 4,764.70 4,477.0K
11:10 4,764.96 4,765.50 4,764.51 4,764.88 2,701.3K
11:11 4,764.97 4,764.97 4,763.09 4,763.23 3,281.0K
11:12 4,763.17 4,764.07 4,762.76 4,763.30 3,609.3K
11:13 4,763.08 4,763.18 4,762.37 4,762.94 2,192.0K
11:14 4,762.93 4,765.31 4,762.52 4,765.17 2,945.9K
11:15 4,765.17 4,768.92 4,765.17 4,768.76 4,651.5K
11:16 4,768.12 4,768.66 4,767.36 4,768.41 2,734.3K
11:17 4,768.61 4,770.13 4,768.61 4,770.11 2,818.0K
11:18 4,770.07 4,771.29 4,770.07 4,770.09 2,548.5K
11:19 4,770.27 4,770.27 4,768.64 4,769.18 2,536.1K
11:20 4,769.33 4,769.98 4,769.17 4,769.69 2,246.7K
11:21 4,769.42 4,769.87 4,768.60 4,768.65 2,294.4K
11:22 4,768.78 4,769.54 4,768.45 4,768.90 2,073.3K
11:23 4,768.41 4,768.68 4,765.19 4,765.19 3,150.7K
11:24 4,765.25 4,765.83 4,765.15 4,765.15 3,311.1K
11:25 4,765.17 4,765.74 4,763.84 4,764.16 3,155.4K
11:26 4,764.29 4,764.31 4,761.01 4,761.01 4,597.6K
11:27 4,761.11 4,761.11 4,758.40 4,758.93 5,940.9K
11:28 4,759.06 4,760.54 4,759.06 4,759.12 3,937.0K
11:29 4,758.91 4,760.86 4,758.58 4,760.86 4,833.0K
11:30 4,760.88 4,760.92 4,760.88 4,760.92 136.4K
11:31 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:32 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:33 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:34 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:35 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:36 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:37 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:38 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:39 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:40 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:41 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:42 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:43 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:44 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:45 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:46 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:47 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:48 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:49 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:50 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:51 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:52 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:53 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:54 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:55 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:56 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:57 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:58 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
11:59 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:00 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:01 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:02 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:03 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:04 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:05 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:06 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:07 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:08 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:09 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:10 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:11 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:12 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:13 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:14 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:15 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:16 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:17 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:18 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:19 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:20 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:21 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:22 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:23 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:24 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:25 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:26 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:27 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:28 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:29 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:30 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:31 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:32 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:33 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:34 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:35 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:36 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:37 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:38 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:39 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:40 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:41 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:42 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:43 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:44 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:45 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:46 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:47 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:48 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:49 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:50 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:51 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:52 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:53 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:54 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:55 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:56 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:57 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:58 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
12:59 4,760.92 4,760.92 4,760.92 4,760.92 0.0K
13:00 4,760.92 4,768.59 4,760.89 4,768.56 11,796.8K
13:01 4,768.13 4,770.71 4,767.35 4,770.14 6,803.0K
13:02 4,770.33 4,774.58 4,770.33 4,774.13 6,834.4K
13:03 4,774.21 4,774.39 4,769.77 4,769.77 4,860.0K
13:04 4,769.55 4,769.55 4,767.63 4,768.07 5,015.2K
13:05 4,767.73 4,767.73 4,763.94 4,765.03 18,284.1K
13:06 4,765.11 4,766.94 4,763.51 4,766.94 8,483.8K
13:07 4,766.84 4,766.84 4,761.63 4,761.63 6,724.1K
13:08 4,762.09 4,763.35 4,759.47 4,759.96 6,359.8K
13:09 4,759.51 4,761.21 4,759.36 4,761.16 6,772.2K
13:10 4,760.91 4,765.52 4,760.90 4,765.00 5,103.0K
13:11 4,764.91 4,767.19 4,764.91 4,765.35 5,572.8K
13:12 4,765.16 4,765.16 4,762.58 4,762.58 3,713.2K
13:13 4,762.18 4,762.21 4,759.80 4,762.21 4,328.2K
13:14 4,762.18 4,762.37 4,759.94 4,760.33 4,069.3K
13:15 4,759.95 4,762.79 4,759.95 4,761.48 4,958.5K
13:16 4,761.34 4,761.62 4,759.71 4,760.23 5,563.3K
13:17 4,760.42 4,761.87 4,759.70 4,760.16 7,233.6K
13:18 4,759.97 4,760.73 4,759.53 4,760.13 4,066.4K
13:19 4,760.14 4,760.82 4,759.13 4,760.28 3,778.4K
13:20 4,760.92 4,763.95 4,760.17 4,763.03 7,098.5K
13:21 4,763.32 4,763.32 4,759.94 4,760.31 8,033.3K
13:22 4,760.30 4,760.36 4,758.65 4,760.36 8,726.4K
13:23 4,759.98 4,760.17 4,759.05 4,759.05 6,981.7K
13:24 4,759.03 4,760.31 4,758.10 4,758.42 5,096.8K
13:25 4,758.75 4,760.02 4,758.12 4,759.22 4,501.0K
13:26 4,758.67 4,759.49 4,758.63 4,758.96 3,733.4K
13:27 4,758.85 4,758.92 4,757.29 4,757.29 4,378.2K
13:28 4,757.48 4,757.48 4,756.15 4,756.98 5,406.1K
13:29 4,756.73 4,757.30 4,755.19 4,755.92 4,544.9K
13:30 4,755.96 4,757.69 4,755.52 4,757.08 7,399.8K
13:31 4,756.75 4,756.75 4,754.09 4,754.27 7,272.7K
13:32 4,753.89 4,756.53 4,753.71 4,756.53 4,784.9K
13:33 4,756.82 4,757.23 4,756.27 4,756.83 3,860.2K
13:34 4,756.63 4,760.61 4,756.63 4,760.00 7,156.2K
13:35 4,759.62 4,760.05 4,758.42 4,759.14 3,462.4K
13:36 4,759.01 4,760.17 4,758.94 4,758.94 3,581.4K
13:37 4,758.74 4,758.96 4,756.53 4,757.27 3,157.3K
13:38 4,756.84 4,757.54 4,756.31 4,756.31 3,044.9K
13:39 4,756.09 4,757.02 4,755.91 4,756.50 3,354.6K
13:40 4,756.49 4,756.77 4,755.10 4,755.10 3,516.2K
13:41 4,755.26 4,755.88 4,755.19 4,755.57 3,277.6K
13:42 4,755.19 4,755.19 4,753.38 4,753.49 4,010.2K
13:43 4,753.52 4,753.52 4,751.84 4,751.84 4,215.3K
13:44 4,752.24 4,752.40 4,750.95 4,750.95 4,576.9K
13:45 4,751.42 4,752.45 4,748.76 4,748.76 7,161.2K
13:46 4,748.88 4,748.91 4,746.85 4,747.17 5,747.4K
13:47 4,747.02 4,748.90 4,747.02 4,747.77 5,161.8K
13:48 4,747.57 4,748.14 4,746.29 4,746.42 5,049.2K
13:49 4,745.97 4,746.97 4,745.39 4,746.18 5,681.7K
13:50 4,746.48 4,748.54 4,745.88 4,748.01 5,565.4K
13:51 4,748.25 4,748.74 4,747.28 4,747.28 3,269.8K
13:52 4,747.81 4,747.81 4,746.86 4,747.17 3,473.8K
13:53 4,747.15 4,749.70 4,747.15 4,749.31 3,140.0K
13:54 4,749.44 4,751.65 4,749.21 4,750.97 4,168.4K
13:55 4,750.88 4,750.88 4,749.82 4,750.58 3,606.2K
13:56 4,750.50 4,751.38 4,750.50 4,751.31 2,702.2K
13:57 4,751.15 4,752.30 4,751.15 4,752.26 2,771.7K
13:58 4,752.30 4,754.58 4,752.30 4,754.58 4,503.9K
13:59 4,754.61 4,758.15 4,754.61 4,758.15 4,890.7K
14:00 4,758.11 4,758.23 4,757.23 4,758.23 4,318.7K
14:01 4,758.13 4,758.43 4,756.26 4,756.66 3,155.8K
14:02 4,756.16 4,756.16 4,751.12 4,751.30 4,889.2K
14:03 4,751.65 4,753.24 4,751.40 4,752.62 3,108.9K
14:04 4,752.44 4,752.71 4,750.41 4,750.41 3,265.0K
14:05 4,750.91 4,750.91 4,749.36 4,749.36 4,502.4K
14:06 4,749.42 4,751.31 4,749.42 4,750.72 4,266.7K
14:07 4,750.54 4,750.54 4,749.00 4,749.38 3,558.9K
14:08 4,748.92 4,748.94 4,747.18 4,747.25 4,279.2K
14:09 4,747.13 4,747.13 4,745.66 4,745.66 5,310.8K
14:10 4,745.62 4,745.75 4,744.12 4,744.12 4,713.5K
14:11 4,744.26 4,745.79 4,744.26 4,745.56 5,387.2K
14:12 4,745.51 4,745.62 4,744.79 4,744.79 3,585.6K
14:13 4,745.01 4,745.01 4,743.03 4,743.09 4,261.8K
14:14 4,743.20 4,744.86 4,743.09 4,743.71 4,308.2K
14:15 4,743.96 4,744.18 4,743.74 4,744.18 3,496.1K
14:16 4,744.35 4,744.35 4,742.62 4,743.41 5,787.7K
14:17 4,743.38 4,745.76 4,743.38 4,745.64 5,184.4K
14:18 4,745.48 4,745.48 4,743.69 4,744.09 3,813.0K
14:19 4,744.09 4,744.81 4,743.40 4,744.81 3,998.8K
14:20 4,744.45 4,744.60 4,742.71 4,742.71 3,870.5K
14:21 4,742.80 4,745.08 4,742.80 4,744.85 4,335.7K
14:22 4,745.48 4,751.07 4,745.48 4,750.84 7,171.1K
14:23 4,751.44 4,753.26 4,751.44 4,752.84 3,588.2K
14:24 4,753.07 4,753.32 4,752.05 4,752.81 2,780.0K
14:25 4,752.44 4,753.68 4,752.29 4,753.00 2,587.0K
14:26 4,752.91 4,752.91 4,750.97 4,750.97 3,326.7K
14:27 4,750.84 4,751.30 4,750.53 4,751.23 2,236.2K
14:28 4,751.18 4,756.17 4,751.18 4,755.84 5,875.8K
14:29 4,755.88 4,761.22 4,755.88 4,760.96 5,478.0K
14:30 4,760.56 4,762.39 4,760.56 4,762.39 5,569.5K
14:31 4,762.47 4,763.11 4,760.73 4,762.01 5,511.9K
14:32 4,761.94 4,765.37 4,761.94 4,764.21 7,112.5K
14:33 4,764.30 4,764.30 4,762.02 4,762.33 4,723.4K
14:34 4,762.42 4,762.42 4,761.02 4,761.28 4,740.3K
14:35 4,761.41 4,765.45 4,761.41 4,765.45 5,571.3K
14:36 4,765.41 4,766.56 4,765.39 4,765.75 5,443.7K
14:37 4,766.00 4,766.00 4,763.90 4,764.41 4,969.7K
14:38 4,764.56 4,765.38 4,764.54 4,765.10 3,851.8K
14:39 4,764.91 4,764.91 4,762.32 4,762.32 5,039.3K
14:40 4,762.53 4,762.67 4,760.55 4,760.74 4,720.5K
14:41 4,760.83 4,760.83 4,759.53 4,759.71 3,946.8K
14:42 4,759.65 4,761.67 4,759.65 4,761.67 3,850.1K
14:43 4,761.75 4,763.77 4,761.72 4,763.77 3,801.6K
14:44 4,763.93 4,764.24 4,763.30 4,764.00 4,770.7K
14:45 4,764.11 4,764.11 4,761.04 4,762.28 5,721.5K
14:46 4,761.95 4,762.79 4,761.73 4,761.86 4,727.0K
14:47 4,762.47 4,764.12 4,761.94 4,764.12 4,561.9K
14:48 4,764.25 4,765.77 4,763.67 4,765.77 5,562.2K
14:49 4,765.52 4,768.56 4,765.52 4,768.55 6,546.9K
14:50 4,768.49 4,769.60 4,767.42 4,769.60 6,597.4K
14:51 4,769.45 4,771.12 4,769.08 4,771.06 6,808.5K
14:52 4,771.28 4,772.41 4,770.57 4,772.41 7,450.0K
14:53 4,772.03 4,774.15 4,772.03 4,773.99 8,260.3K
14:54 4,773.77 4,774.22 4,772.44 4,772.72 11,565.5K
14:55 4,772.63 4,772.97 4,770.93 4,771.15 9,752.3K
14:56 4,771.10 4,774.04 4,771.10 4,774.01 9,507.1K
14:57 4,774.24 4,774.40 4,774.24 4,774.40 563.6K
14:58 4,774.40 4,774.40 4,774.40 4,774.40 0.0K
14:59 4,774.40 4,774.40 4,773.62 4,773.62 17,074.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available