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 5,154.77 5,154.77 5,154.77 5,154.77 20,573.2K
09:29 5,154.77 5,154.77 5,154.77 5,154.77 0.0K
09:30 5,154.77 5,171.00 5,154.77 5,170.16 65,006.9K
09:31 5,172.91 5,184.85 5,172.47 5,184.85 58,020.7K
09:32 5,186.25 5,196.09 5,186.25 5,195.86 49,039.7K
09:33 5,194.47 5,196.49 5,192.87 5,193.55 41,953.6K
09:34 5,193.97 5,195.73 5,193.32 5,193.85 45,321.2K
09:35 5,194.10 5,197.67 5,190.75 5,196.03 49,564.4K
09:36 5,195.98 5,202.70 5,195.98 5,202.02 39,783.3K
09:37 5,202.48 5,202.74 5,195.35 5,199.65 33,870.2K
09:38 5,199.43 5,199.96 5,189.15 5,195.66 37,781.4K
09:39 5,196.24 5,200.10 5,195.83 5,199.81 31,034.9K
09:40 5,199.26 5,204.60 5,197.50 5,204.43 29,026.9K
09:41 5,205.04 5,210.35 5,204.52 5,210.18 38,791.9K
09:42 5,210.51 5,214.92 5,208.66 5,214.92 55,767.3K
09:43 5,214.49 5,214.49 5,203.42 5,208.92 47,420.5K
09:44 5,208.84 5,209.02 5,202.98 5,204.47 30,614.6K
09:45 5,204.68 5,206.13 5,199.58 5,201.27 32,305.4K
09:46 5,201.61 5,209.79 5,201.61 5,204.59 32,668.9K
09:47 5,203.94 5,204.62 5,196.89 5,196.89 22,856.8K
09:48 5,197.46 5,201.98 5,196.74 5,201.98 20,940.1K
09:49 5,202.73 5,202.73 5,198.96 5,199.58 19,866.3K
09:50 5,199.26 5,201.23 5,198.36 5,200.72 20,285.1K
09:51 5,199.80 5,203.96 5,199.22 5,203.63 19,787.4K
09:52 5,203.25 5,204.25 5,200.76 5,201.00 16,761.2K
09:53 5,200.78 5,202.00 5,197.85 5,197.85 18,064.0K
09:54 5,198.09 5,201.79 5,196.61 5,200.99 16,779.9K
09:55 5,201.07 5,201.07 5,197.04 5,197.48 17,276.2K
09:56 5,197.07 5,203.10 5,196.66 5,203.10 15,192.3K
09:57 5,203.49 5,204.87 5,202.29 5,203.76 15,008.1K
09:58 5,203.50 5,203.66 5,200.81 5,201.75 16,556.8K
09:59 5,201.59 5,210.56 5,201.59 5,209.08 19,454.4K
10:00 5,210.14 5,216.52 5,210.14 5,215.96 21,262.1K
10:01 5,215.75 5,216.83 5,211.72 5,211.72 14,904.0K
10:02 5,211.56 5,211.56 5,203.96 5,207.02 17,858.1K
10:03 5,207.38 5,210.56 5,207.38 5,208.06 13,888.6K
10:04 5,207.74 5,214.13 5,207.74 5,214.13 13,338.9K
10:05 5,213.89 5,214.00 5,211.88 5,212.20 13,131.4K
10:06 5,211.81 5,211.81 5,207.46 5,209.58 12,109.2K
10:07 5,210.03 5,213.92 5,210.03 5,211.48 13,171.9K
10:08 5,210.91 5,211.46 5,207.08 5,211.03 12,594.8K
10:09 5,210.86 5,212.01 5,210.67 5,211.17 11,722.5K
10:10 5,210.48 5,211.33 5,206.77 5,211.33 19,086.1K
10:11 5,211.36 5,218.81 5,211.36 5,218.81 14,842.9K
10:12 5,218.49 5,219.43 5,216.95 5,218.91 11,622.1K
10:13 5,219.22 5,225.69 5,219.22 5,225.69 12,749.2K
10:14 5,225.91 5,233.00 5,225.91 5,233.00 14,385.1K
10:15 5,232.41 5,235.29 5,232.19 5,234.65 16,987.2K
10:16 5,234.12 5,237.60 5,234.12 5,236.32 13,151.4K
10:17 5,235.85 5,235.85 5,228.28 5,229.87 13,406.1K
10:18 5,230.30 5,235.34 5,229.86 5,234.43 21,988.4K
10:19 5,234.63 5,235.00 5,229.46 5,234.97 15,960.9K
10:20 5,234.73 5,236.75 5,234.64 5,235.98 15,873.4K
10:21 5,236.17 5,239.19 5,236.17 5,237.99 14,263.2K
10:22 5,237.88 5,237.88 5,235.83 5,236.45 12,776.5K
10:23 5,235.95 5,235.95 5,234.36 5,234.64 10,936.2K
10:24 5,234.78 5,237.71 5,234.07 5,237.53 11,118.0K
10:25 5,237.48 5,238.92 5,236.91 5,238.92 12,836.3K
10:26 5,238.31 5,239.28 5,237.27 5,239.28 13,361.0K
10:27 5,239.79 5,244.08 5,239.53 5,242.18 11,658.0K
10:28 5,242.25 5,242.40 5,239.76 5,242.40 9,368.1K
10:29 5,242.71 5,244.76 5,242.19 5,244.76 10,908.0K
10:30 5,245.09 5,246.84 5,244.85 5,245.87 11,783.8K
10:31 5,245.14 5,245.52 5,241.69 5,241.69 11,076.2K
10:32 5,241.21 5,241.21 5,232.39 5,232.61 11,414.7K
10:33 5,233.05 5,238.30 5,232.10 5,238.30 11,640.7K
10:34 5,239.08 5,240.75 5,236.42 5,236.79 9,965.6K
10:35 5,236.65 5,240.46 5,236.65 5,239.88 9,318.4K
10:36 5,239.48 5,240.83 5,238.91 5,239.21 10,057.8K
10:37 5,239.13 5,241.97 5,239.03 5,240.31 9,807.7K
10:38 5,241.38 5,242.20 5,241.04 5,241.92 9,898.7K
10:39 5,241.56 5,243.80 5,241.25 5,243.80 10,082.9K
10:40 5,243.44 5,244.51 5,242.23 5,244.51 9,984.9K
10:41 5,244.05 5,244.05 5,241.51 5,242.59 7,815.6K
10:42 5,242.56 5,247.03 5,242.56 5,246.50 9,705.0K
10:43 5,246.88 5,248.57 5,246.85 5,248.09 9,124.1K
10:44 5,248.00 5,248.95 5,245.80 5,247.16 6,971.0K
10:45 5,246.90 5,247.60 5,245.58 5,245.79 8,364.1K
10:46 5,245.53 5,252.05 5,245.53 5,252.05 11,285.4K
10:47 5,251.83 5,253.58 5,251.55 5,252.21 10,068.1K
10:48 5,251.35 5,257.23 5,251.35 5,256.90 13,095.2K
10:49 5,257.02 5,257.06 5,255.54 5,256.65 9,026.8K
10:50 5,256.17 5,256.82 5,255.08 5,256.18 11,353.7K
10:51 5,256.80 5,256.88 5,255.72 5,255.81 9,573.1K
10:52 5,256.21 5,256.71 5,253.20 5,253.20 10,263.3K
10:53 5,253.05 5,253.23 5,244.41 5,244.41 12,519.2K
10:54 5,243.87 5,246.38 5,243.31 5,245.22 10,807.6K
10:55 5,245.33 5,246.51 5,244.29 5,244.29 10,198.9K
10:56 5,244.30 5,247.07 5,243.80 5,246.45 7,800.5K
10:57 5,246.47 5,246.76 5,244.24 5,244.24 9,257.5K
10:58 5,243.86 5,243.88 5,236.21 5,236.21 12,263.7K
10:59 5,236.15 5,236.15 5,233.86 5,235.30 13,438.4K
11:00 5,235.30 5,235.30 5,232.75 5,232.98 9,118.3K
11:01 5,232.88 5,238.14 5,232.88 5,238.14 11,057.9K
11:02 5,238.78 5,244.05 5,238.78 5,243.71 7,711.0K
11:03 5,244.86 5,252.67 5,244.86 5,251.79 11,617.8K
11:04 5,252.17 5,255.42 5,251.53 5,254.52 9,003.8K
11:05 5,254.62 5,255.28 5,251.51 5,251.51 6,518.7K
11:06 5,250.87 5,252.42 5,250.26 5,251.62 7,908.9K
11:07 5,252.15 5,256.95 5,251.87 5,255.48 8,832.3K
11:08 5,255.01 5,255.74 5,249.42 5,249.42 11,057.0K
11:09 5,249.05 5,249.05 5,247.39 5,247.83 9,196.5K
11:10 5,248.00 5,255.47 5,246.87 5,255.43 10,434.2K
11:11 5,256.89 5,259.06 5,254.82 5,254.82 9,661.3K
11:12 5,254.94 5,254.94 5,244.32 5,244.71 10,548.5K
11:13 5,244.38 5,245.76 5,244.00 5,245.76 14,813.4K
11:14 5,245.98 5,248.38 5,245.50 5,246.07 8,795.5K
11:15 5,246.11 5,246.11 5,240.90 5,241.49 7,796.3K
11:16 5,241.31 5,241.31 5,228.43 5,228.43 17,349.3K
11:17 5,228.36 5,235.74 5,228.36 5,235.74 11,643.1K
11:18 5,236.66 5,242.86 5,236.66 5,242.12 8,658.6K
11:19 5,242.15 5,245.43 5,240.48 5,245.43 8,125.0K
11:20 5,245.42 5,246.93 5,244.96 5,246.14 5,843.4K
11:21 5,246.58 5,246.58 5,243.15 5,243.15 6,335.6K
11:22 5,242.77 5,246.05 5,239.87 5,240.60 6,061.7K
11:23 5,241.09 5,248.21 5,241.09 5,248.12 5,843.5K
11:24 5,248.52 5,249.09 5,247.04 5,247.52 5,458.1K
11:25 5,246.45 5,246.58 5,238.54 5,241.36 5,839.6K
11:26 5,241.85 5,244.89 5,241.60 5,241.82 4,969.7K
11:27 5,241.82 5,241.82 5,238.44 5,241.74 7,028.0K
11:28 5,241.74 5,242.88 5,241.58 5,242.22 4,641.2K
11:29 5,242.10 5,244.21 5,241.77 5,243.83 5,202.3K
11:30 5,243.85 5,244.06 5,243.85 5,244.06 280.0K
11:31 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:32 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:33 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:34 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:35 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:36 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:37 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:38 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:39 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:40 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:41 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:42 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:43 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:44 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:45 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:46 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:47 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:48 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:49 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:50 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:51 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:52 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:53 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:54 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:55 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:56 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:57 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:58 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
11:59 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:00 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:01 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:02 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:03 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:04 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:05 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:06 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:07 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:08 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:09 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:10 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:11 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:12 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:13 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:14 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:15 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:16 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:17 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:18 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:19 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:20 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:21 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:22 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:23 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:24 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:25 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:26 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:27 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:28 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:29 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:30 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:31 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:32 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:33 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:34 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:35 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:36 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:37 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:38 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:39 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:40 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:41 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:42 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:43 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:44 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:45 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:46 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:47 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:48 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:49 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:50 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:51 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:52 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:53 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:54 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:55 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:56 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:57 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:58 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
12:59 5,244.06 5,244.06 5,244.06 5,244.06 0.0K
13:00 5,244.06 5,256.83 5,244.06 5,256.83 17,056.0K
13:01 5,257.14 5,260.47 5,256.24 5,259.24 10,281.9K
13:02 5,258.74 5,258.74 5,254.17 5,256.32 6,470.4K
13:03 5,256.55 5,256.55 5,248.41 5,248.70 10,012.2K
13:04 5,248.75 5,253.17 5,248.46 5,253.17 7,310.3K
13:05 5,253.23 5,262.64 5,253.23 5,262.19 8,935.4K
13:06 5,262.29 5,264.67 5,261.26 5,264.37 7,990.2K
13:07 5,264.43 5,268.96 5,264.43 5,268.89 10,651.6K
13:08 5,269.01 5,270.80 5,268.29 5,270.09 6,610.4K
13:09 5,270.80 5,272.28 5,270.80 5,271.82 7,768.8K
13:10 5,271.70 5,274.64 5,271.70 5,272.62 9,016.7K
13:11 5,273.53 5,273.53 5,266.53 5,269.65 7,773.7K
13:12 5,269.36 5,274.24 5,268.75 5,274.24 8,398.5K
13:13 5,274.60 5,274.60 5,268.05 5,268.05 6,998.2K
13:14 5,268.56 5,268.56 5,265.53 5,265.72 6,256.3K
13:15 5,266.02 5,268.80 5,265.43 5,267.61 7,787.2K
13:16 5,267.63 5,267.63 5,262.07 5,262.07 8,674.0K
13:17 5,262.06 5,262.50 5,260.97 5,260.98 6,066.3K
13:18 5,260.43 5,260.43 5,254.34 5,254.34 7,342.8K
13:19 5,254.77 5,255.16 5,251.68 5,251.68 7,225.0K
13:20 5,251.74 5,254.18 5,251.59 5,253.26 6,701.8K
13:21 5,252.97 5,252.97 5,247.57 5,247.57 8,845.7K
13:22 5,247.08 5,248.90 5,244.76 5,248.04 8,187.9K
13:23 5,247.86 5,248.19 5,244.00 5,244.59 6,507.3K
13:24 5,244.71 5,244.71 5,241.47 5,241.51 6,960.6K
13:25 5,240.99 5,246.01 5,240.99 5,245.51 7,603.5K
13:26 5,245.34 5,246.45 5,244.30 5,244.42 5,008.0K
13:27 5,244.58 5,244.58 5,238.99 5,238.99 9,216.4K
13:28 5,238.98 5,242.50 5,238.38 5,242.50 7,946.3K
13:29 5,242.41 5,242.47 5,240.60 5,242.07 5,998.1K
13:30 5,242.79 5,244.63 5,242.65 5,243.79 6,399.3K
13:31 5,243.82 5,244.74 5,243.38 5,244.57 7,421.4K
13:32 5,244.78 5,246.25 5,243.85 5,244.39 6,893.1K
13:33 5,244.07 5,244.29 5,239.84 5,240.25 8,064.2K
13:34 5,240.15 5,249.67 5,240.15 5,249.67 9,931.6K
13:35 5,249.95 5,251.03 5,249.95 5,250.09 5,827.9K
13:36 5,250.35 5,250.74 5,247.01 5,248.17 6,347.3K
13:37 5,247.80 5,248.37 5,247.11 5,248.37 5,046.5K
13:38 5,248.53 5,249.40 5,246.71 5,247.52 5,089.4K
13:39 5,247.18 5,251.86 5,247.18 5,251.86 4,937.0K
13:40 5,251.52 5,254.40 5,251.52 5,254.06 6,150.6K
13:41 5,254.39 5,254.39 5,250.24 5,250.24 6,673.4K
13:42 5,250.06 5,250.11 5,246.47 5,246.47 5,294.3K
13:43 5,246.10 5,246.11 5,242.17 5,242.32 6,097.3K
13:44 5,242.07 5,242.85 5,241.57 5,242.59 5,504.8K
13:45 5,242.63 5,243.68 5,242.27 5,242.42 8,502.9K
13:46 5,243.61 5,244.62 5,242.56 5,242.62 7,809.9K
13:47 5,242.89 5,243.67 5,242.57 5,243.36 8,224.0K
13:48 5,243.96 5,249.08 5,243.80 5,247.76 8,846.0K
13:49 5,247.58 5,248.05 5,246.06 5,247.16 5,225.5K
13:50 5,247.42 5,252.69 5,247.42 5,252.56 6,918.3K
13:51 5,252.90 5,253.73 5,251.34 5,253.46 5,412.9K
13:52 5,253.58 5,254.25 5,253.12 5,253.12 5,641.0K
13:53 5,253.29 5,258.00 5,253.29 5,258.00 7,244.0K
13:54 5,257.58 5,258.22 5,257.03 5,257.03 6,207.9K
13:55 5,257.13 5,261.98 5,256.94 5,261.98 8,313.1K
13:56 5,262.05 5,266.22 5,262.05 5,266.04 7,722.8K
13:57 5,266.47 5,267.54 5,265.40 5,266.14 8,077.3K
13:58 5,266.42 5,266.74 5,264.52 5,265.01 7,633.5K
13:59 5,264.80 5,266.38 5,264.68 5,266.38 6,927.2K
14:00 5,266.63 5,274.03 5,266.63 5,273.71 10,075.3K
14:01 5,273.26 5,273.54 5,270.81 5,272.02 8,288.6K
14:02 5,272.24 5,272.24 5,268.98 5,268.98 8,151.8K
14:03 5,268.88 5,271.01 5,268.12 5,271.01 7,803.5K
14:04 5,271.09 5,271.09 5,265.51 5,265.59 6,186.0K
14:05 5,265.14 5,265.35 5,263.64 5,264.44 6,872.2K
14:06 5,264.61 5,271.73 5,264.37 5,271.73 7,112.9K
14:07 5,272.66 5,274.53 5,272.41 5,272.61 6,366.1K
14:08 5,272.18 5,272.81 5,270.03 5,270.26 7,625.2K
14:09 5,270.56 5,270.56 5,266.37 5,266.37 5,539.3K
14:10 5,266.37 5,268.36 5,266.18 5,267.66 7,417.4K
14:11 5,267.42 5,267.42 5,261.10 5,261.96 8,806.4K
14:12 5,262.23 5,262.23 5,260.22 5,260.51 6,800.8K
14:13 5,260.60 5,264.92 5,260.57 5,264.79 6,877.1K
14:14 5,265.32 5,269.53 5,265.32 5,268.46 7,398.1K
14:15 5,269.14 5,269.14 5,267.65 5,268.89 6,446.9K
14:16 5,269.33 5,269.70 5,266.58 5,266.58 6,171.3K
14:17 5,265.79 5,269.81 5,265.08 5,269.81 6,549.5K
14:18 5,269.69 5,271.09 5,269.02 5,270.25 6,145.5K
14:19 5,269.93 5,269.93 5,268.41 5,268.82 5,792.2K
14:20 5,269.51 5,271.27 5,268.83 5,269.48 6,782.4K
14:21 5,268.29 5,268.29 5,263.98 5,264.06 8,203.9K
14:22 5,264.62 5,268.11 5,263.44 5,268.11 6,332.0K
14:23 5,267.72 5,267.89 5,264.74 5,265.15 5,369.5K
14:24 5,264.81 5,264.81 5,262.57 5,262.67 7,991.6K
14:25 5,262.59 5,263.15 5,262.03 5,262.66 6,088.0K
14:26 5,262.68 5,263.65 5,261.89 5,262.70 5,580.0K
14:27 5,262.35 5,263.41 5,262.08 5,263.37 5,390.1K
14:28 5,263.45 5,263.45 5,261.15 5,261.69 6,853.8K
14:29 5,261.24 5,264.24 5,261.17 5,264.03 6,848.0K
14:30 5,264.77 5,271.14 5,264.77 5,271.09 11,325.0K
14:31 5,271.37 5,272.50 5,271.37 5,271.87 6,618.4K
14:32 5,271.99 5,272.06 5,268.78 5,269.08 8,745.9K
14:33 5,268.70 5,269.00 5,262.10 5,262.47 9,303.1K
14:34 5,262.67 5,264.70 5,262.67 5,264.70 6,096.6K
14:35 5,264.55 5,264.60 5,262.00 5,262.78 8,501.0K
14:36 5,262.75 5,266.73 5,261.99 5,266.73 10,059.0K
14:37 5,266.58 5,266.58 5,264.69 5,264.69 7,821.8K
14:38 5,264.57 5,264.77 5,263.80 5,263.80 8,142.3K
14:39 5,264.17 5,264.17 5,262.42 5,262.42 7,958.2K
14:40 5,262.26 5,263.56 5,261.94 5,263.53 9,604.3K
14:41 5,263.46 5,265.82 5,263.46 5,265.82 9,614.4K
14:42 5,265.76 5,266.44 5,264.98 5,265.31 8,868.7K
14:43 5,265.33 5,265.33 5,264.01 5,264.13 9,515.0K
14:44 5,264.24 5,266.04 5,264.24 5,265.76 9,588.2K
14:45 5,265.87 5,268.74 5,265.87 5,268.74 11,482.6K
14:46 5,269.35 5,271.15 5,269.12 5,271.09 10,658.7K
14:47 5,271.38 5,272.04 5,271.26 5,271.67 13,310.4K
14:48 5,271.32 5,271.74 5,270.00 5,270.18 15,423.0K
14:49 5,269.76 5,269.76 5,267.63 5,268.67 15,396.5K
14:50 5,269.08 5,269.63 5,268.47 5,268.56 16,203.4K
14:51 5,268.72 5,270.84 5,268.41 5,270.57 18,258.8K
14:52 5,270.77 5,272.31 5,270.77 5,272.28 14,825.1K
14:53 5,272.38 5,273.95 5,271.77 5,272.13 17,381.8K
14:54 5,272.48 5,272.64 5,268.72 5,268.72 17,630.6K
14:55 5,269.13 5,269.13 5,266.61 5,266.92 18,239.1K
14:56 5,266.87 5,268.24 5,266.87 5,267.60 20,664.2K
14:57 5,267.26 5,267.35 5,267.26 5,267.33 1,038.2K
14:58 5,267.33 5,267.33 5,267.33 5,267.33 0.0K
14:59 5,267.33 5,267.33 5,263.76 5,263.76 34,482.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available