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 5,386.53 5,386.53 5,386.53 5,386.53 15,324.5K
09:29 5,386.53 5,386.53 5,386.53 5,386.53 0.0K
09:30 5,386.53 5,408.64 5,384.90 5,408.64 58,760.0K
09:31 5,408.20 5,412.60 5,403.51 5,403.75 45,419.7K
09:32 5,404.47 5,414.64 5,403.19 5,414.64 47,224.6K
09:33 5,415.03 5,415.03 5,400.35 5,400.83 44,622.5K
09:34 5,399.78 5,399.78 5,390.37 5,391.01 29,822.7K
09:35 5,392.84 5,398.00 5,392.84 5,394.62 29,516.6K
09:36 5,393.89 5,393.89 5,377.38 5,377.38 24,147.0K
09:37 5,378.38 5,380.07 5,374.65 5,375.72 23,467.5K
09:38 5,375.27 5,375.27 5,368.82 5,370.89 26,491.7K
09:39 5,371.04 5,391.17 5,371.04 5,391.17 27,971.6K
09:40 5,391.55 5,398.79 5,391.55 5,395.41 24,823.6K
09:41 5,395.76 5,400.77 5,395.76 5,398.22 20,961.1K
09:42 5,397.77 5,397.77 5,392.59 5,393.25 19,792.9K
09:43 5,393.73 5,395.57 5,391.42 5,391.74 18,930.5K
09:44 5,391.93 5,391.93 5,378.31 5,378.50 14,798.5K
09:45 5,378.62 5,380.16 5,373.60 5,380.16 17,907.4K
09:46 5,381.74 5,387.64 5,381.67 5,384.62 16,431.7K
09:47 5,383.05 5,393.94 5,382.58 5,393.48 19,846.2K
09:48 5,391.83 5,398.29 5,390.14 5,395.62 16,312.5K
09:49 5,396.63 5,397.28 5,391.87 5,395.36 15,141.4K
09:50 5,393.33 5,393.33 5,387.96 5,387.96 17,196.4K
09:51 5,388.02 5,390.77 5,388.02 5,390.63 22,695.0K
09:52 5,391.33 5,393.63 5,388.65 5,392.07 15,903.3K
09:53 5,392.12 5,400.75 5,392.12 5,400.75 14,948.1K
09:54 5,400.59 5,401.10 5,395.92 5,399.05 18,254.0K
09:55 5,399.16 5,404.23 5,398.24 5,404.13 18,245.1K
09:56 5,404.58 5,408.96 5,402.64 5,408.96 13,574.4K
09:57 5,408.96 5,409.76 5,404.94 5,406.51 17,420.7K
09:58 5,406.46 5,406.66 5,393.09 5,393.09 16,778.3K
09:59 5,391.80 5,392.42 5,385.86 5,385.86 14,257.5K
10:00 5,386.56 5,393.59 5,386.01 5,391.98 10,765.3K
10:01 5,391.66 5,391.66 5,381.69 5,381.69 15,332.4K
10:02 5,381.40 5,381.40 5,376.02 5,377.97 26,231.1K
10:03 5,377.77 5,377.90 5,372.63 5,374.85 14,769.8K
10:04 5,375.34 5,380.09 5,375.34 5,378.66 13,829.5K
10:05 5,379.01 5,383.84 5,379.01 5,383.75 14,105.5K
10:06 5,383.92 5,383.92 5,377.32 5,377.72 12,264.3K
10:07 5,377.46 5,378.07 5,374.61 5,377.87 12,205.2K
10:08 5,376.65 5,381.49 5,376.65 5,381.49 8,974.0K
10:09 5,381.81 5,382.57 5,380.13 5,381.37 10,125.0K
10:10 5,382.17 5,382.23 5,379.45 5,380.48 11,857.1K
10:11 5,379.89 5,379.89 5,376.19 5,377.98 12,534.6K
10:12 5,377.93 5,384.89 5,377.93 5,384.37 10,514.2K
10:13 5,382.68 5,383.57 5,379.79 5,382.33 11,434.5K
10:14 5,382.55 5,382.55 5,371.09 5,371.09 12,321.9K
10:15 5,370.89 5,374.34 5,370.62 5,373.59 10,647.2K
10:16 5,375.06 5,384.03 5,375.06 5,382.44 8,164.6K
10:17 5,382.99 5,383.18 5,380.09 5,383.18 7,458.1K
10:18 5,384.11 5,384.65 5,382.70 5,383.31 6,903.8K
10:19 5,383.30 5,387.27 5,383.30 5,385.39 7,220.4K
10:20 5,384.87 5,386.25 5,382.81 5,386.25 7,629.1K
10:21 5,386.68 5,389.40 5,386.14 5,387.52 7,530.7K
10:22 5,387.70 5,387.70 5,384.92 5,384.92 9,507.8K
10:23 5,385.35 5,386.55 5,383.76 5,386.06 8,249.9K
10:24 5,384.96 5,391.31 5,384.41 5,391.31 8,543.4K
10:25 5,390.65 5,390.65 5,384.85 5,385.11 12,351.6K
10:26 5,385.37 5,385.37 5,381.93 5,383.71 10,614.8K
10:27 5,383.52 5,383.52 5,375.13 5,375.25 15,556.1K
10:28 5,374.43 5,375.21 5,371.87 5,372.14 11,284.7K
10:29 5,373.05 5,376.85 5,373.05 5,374.88 9,742.9K
10:30 5,374.72 5,374.72 5,372.08 5,373.02 7,451.9K
10:31 5,372.84 5,373.41 5,364.71 5,364.71 11,724.4K
10:32 5,364.47 5,364.47 5,351.57 5,351.57 21,934.6K
10:33 5,351.40 5,353.50 5,346.00 5,346.58 22,705.0K
10:34 5,346.88 5,349.08 5,344.72 5,344.88 17,972.1K
10:35 5,344.63 5,352.06 5,344.63 5,352.06 15,577.4K
10:36 5,351.68 5,361.67 5,351.34 5,361.67 9,549.2K
10:37 5,361.68 5,367.58 5,361.68 5,367.58 8,957.0K
10:38 5,368.02 5,372.76 5,367.29 5,372.76 8,834.1K
10:39 5,372.28 5,374.99 5,372.28 5,374.29 7,864.6K
10:40 5,372.81 5,372.81 5,368.68 5,371.62 7,843.1K
10:41 5,371.88 5,381.80 5,371.88 5,381.01 8,529.8K
10:42 5,381.36 5,386.21 5,381.36 5,385.35 8,250.0K
10:43 5,386.15 5,393.15 5,385.89 5,392.57 8,683.9K
10:44 5,393.62 5,401.20 5,393.39 5,401.20 10,008.9K
10:45 5,400.80 5,406.07 5,400.43 5,406.07 8,813.8K
10:46 5,405.42 5,408.85 5,405.42 5,408.69 11,280.1K
10:47 5,408.62 5,412.60 5,408.62 5,411.91 9,708.2K
10:48 5,411.93 5,417.27 5,410.87 5,417.27 9,263.1K
10:49 5,418.47 5,418.47 5,412.27 5,413.78 9,396.7K
10:50 5,413.51 5,415.74 5,405.97 5,405.97 8,830.9K
10:51 5,405.68 5,410.37 5,405.68 5,405.79 8,241.1K
10:52 5,406.11 5,406.11 5,402.34 5,403.71 7,671.6K
10:53 5,403.44 5,404.56 5,402.70 5,404.56 6,991.1K
10:54 5,404.76 5,404.76 5,396.40 5,397.02 7,916.3K
10:55 5,396.60 5,396.60 5,390.51 5,390.62 7,267.2K
10:56 5,389.78 5,389.78 5,386.95 5,387.95 6,596.7K
10:57 5,387.73 5,393.87 5,387.73 5,389.54 7,679.3K
10:58 5,388.98 5,394.65 5,387.95 5,394.65 5,368.4K
10:59 5,394.29 5,394.81 5,389.95 5,390.60 5,209.5K
11:00 5,390.43 5,390.43 5,384.09 5,384.09 5,921.9K
11:01 5,384.74 5,387.45 5,383.45 5,383.57 6,990.5K
11:02 5,383.73 5,385.13 5,381.26 5,381.26 5,150.9K
11:03 5,380.82 5,385.59 5,380.82 5,381.30 5,851.7K
11:04 5,380.89 5,380.89 5,375.39 5,377.80 7,054.7K
11:05 5,378.07 5,378.76 5,376.10 5,376.51 4,465.2K
11:06 5,376.31 5,378.94 5,374.44 5,378.93 4,842.9K
11:07 5,380.14 5,382.15 5,380.14 5,380.56 4,877.3K
11:08 5,379.03 5,379.03 5,376.19 5,376.59 5,099.8K
11:09 5,376.47 5,376.47 5,374.63 5,374.65 3,947.0K
11:10 5,374.35 5,374.35 5,371.49 5,371.49 5,448.8K
11:11 5,370.45 5,370.45 5,367.74 5,368.63 6,548.0K
11:12 5,368.99 5,369.05 5,365.01 5,365.01 4,877.2K
11:13 5,365.31 5,365.31 5,362.94 5,364.29 4,809.7K
11:14 5,364.55 5,368.60 5,363.07 5,367.85 5,101.7K
11:15 5,368.39 5,371.16 5,366.36 5,371.08 4,741.5K
11:16 5,370.94 5,370.94 5,363.92 5,366.65 6,833.1K
11:17 5,367.02 5,368.21 5,366.31 5,366.53 4,046.8K
11:18 5,366.61 5,366.69 5,364.80 5,366.36 3,946.5K
11:19 5,366.21 5,373.22 5,366.21 5,370.55 4,744.4K
11:20 5,371.45 5,372.09 5,367.20 5,372.09 5,503.7K
11:21 5,371.44 5,372.34 5,368.17 5,368.17 6,748.3K
11:22 5,369.03 5,369.03 5,365.40 5,365.62 4,464.9K
11:23 5,365.84 5,368.50 5,365.81 5,366.64 4,920.0K
11:24 5,366.55 5,366.55 5,362.87 5,362.87 6,406.0K
11:25 5,363.10 5,367.50 5,363.10 5,363.84 6,669.2K
11:26 5,365.81 5,366.69 5,363.32 5,364.74 5,830.9K
11:27 5,364.81 5,364.81 5,360.26 5,360.26 5,814.4K
11:28 5,360.59 5,360.59 5,354.76 5,355.29 10,444.9K
11:29 5,355.00 5,357.17 5,354.61 5,356.87 5,879.9K
11:30 5,356.98 5,356.98 5,356.90 5,356.90 323.2K
11:31 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:32 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:33 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:34 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:35 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:36 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:37 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:38 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:39 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:40 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:41 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:42 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:43 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:44 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:45 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:46 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:47 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:48 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:49 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:50 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:51 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:52 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:53 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:54 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:55 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:56 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:57 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:58 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
11:59 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:00 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:01 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:02 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:03 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:04 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:05 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:06 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:07 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:08 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:09 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:10 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:11 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:12 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:13 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:14 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:15 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:16 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:17 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:18 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:19 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:20 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:21 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:22 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:23 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:24 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:25 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:26 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:27 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:28 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:29 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:30 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:31 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:32 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:33 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:34 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:35 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:36 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:37 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:38 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:39 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:40 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:41 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:42 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:43 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:44 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:45 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:46 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:47 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:48 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:49 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:50 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:51 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:52 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:53 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:54 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:55 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:56 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:57 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:58 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
12:59 5,356.90 5,356.90 5,356.90 5,356.90 0.0K
13:00 5,356.90 5,362.95 5,355.08 5,362.95 21,010.7K
13:01 5,363.15 5,369.16 5,363.00 5,368.47 7,369.3K
13:02 5,366.83 5,374.61 5,366.77 5,374.61 7,648.1K
13:03 5,374.75 5,375.97 5,365.29 5,365.69 9,627.3K
13:04 5,364.98 5,365.08 5,360.82 5,364.70 8,212.4K
13:05 5,364.16 5,364.20 5,355.85 5,356.37 10,370.8K
13:06 5,356.64 5,359.33 5,356.64 5,359.05 6,768.1K
13:07 5,358.83 5,366.94 5,358.83 5,366.79 6,924.9K
13:08 5,367.12 5,367.48 5,362.20 5,362.27 4,929.1K
13:09 5,361.68 5,362.85 5,358.75 5,362.77 5,888.4K
13:10 5,362.76 5,364.53 5,360.53 5,363.07 4,420.7K
13:11 5,362.73 5,364.90 5,362.73 5,364.04 3,646.5K
13:12 5,363.70 5,363.70 5,360.28 5,361.10 6,159.1K
13:13 5,361.17 5,364.13 5,361.17 5,364.13 4,536.5K
13:14 5,364.10 5,369.95 5,364.10 5,369.95 5,666.2K
13:15 5,370.66 5,378.94 5,370.02 5,378.58 7,697.2K
13:16 5,377.77 5,377.98 5,374.00 5,377.79 5,238.1K
13:17 5,377.03 5,377.03 5,369.81 5,369.85 7,580.8K
13:18 5,370.03 5,372.57 5,369.98 5,372.40 6,148.5K
13:19 5,372.46 5,372.56 5,368.96 5,369.55 7,615.2K
13:20 5,370.40 5,371.21 5,369.44 5,369.50 8,736.5K
13:21 5,369.53 5,371.99 5,369.53 5,370.71 8,093.7K
13:22 5,370.96 5,370.96 5,368.18 5,370.26 8,031.9K
13:23 5,369.63 5,371.60 5,369.63 5,371.49 5,508.7K
13:24 5,371.47 5,373.80 5,371.47 5,373.19 6,591.2K
13:25 5,373.40 5,373.40 5,368.17 5,368.25 8,181.3K
13:26 5,368.52 5,368.52 5,361.59 5,361.59 10,195.8K
13:27 5,361.19 5,365.06 5,360.35 5,365.06 8,990.9K
13:28 5,365.81 5,368.76 5,365.81 5,368.33 7,912.8K
13:29 5,368.58 5,368.79 5,366.10 5,368.34 5,753.4K
13:30 5,368.27 5,369.56 5,367.07 5,367.35 3,984.8K
13:31 5,367.12 5,367.15 5,361.37 5,361.37 7,973.0K
13:32 5,361.49 5,361.50 5,359.80 5,361.08 6,261.7K
13:33 5,361.83 5,363.30 5,358.56 5,358.56 5,870.9K
13:34 5,358.62 5,358.62 5,353.78 5,354.23 7,399.7K
13:35 5,353.73 5,356.73 5,352.88 5,356.52 5,303.9K
13:36 5,356.78 5,356.78 5,352.83 5,352.83 6,435.9K
13:37 5,352.77 5,352.77 5,348.10 5,348.11 8,148.8K
13:38 5,347.99 5,351.47 5,347.99 5,351.20 7,502.2K
13:39 5,350.98 5,351.04 5,346.96 5,347.31 5,934.1K
13:40 5,346.78 5,347.31 5,345.39 5,345.69 6,403.2K
13:41 5,345.68 5,350.80 5,345.65 5,350.80 6,557.4K
13:42 5,352.71 5,361.16 5,352.71 5,361.06 10,541.4K
13:43 5,361.73 5,362.92 5,358.87 5,358.87 6,171.6K
13:44 5,358.69 5,358.69 5,353.78 5,354.74 5,037.8K
13:45 5,354.97 5,354.97 5,346.37 5,346.44 8,980.8K
13:46 5,346.29 5,346.74 5,341.84 5,342.03 9,659.0K
13:47 5,341.53 5,341.70 5,339.00 5,339.45 12,694.9K
13:48 5,340.15 5,340.33 5,336.60 5,336.99 8,202.7K
13:49 5,336.41 5,340.69 5,336.35 5,340.69 8,688.0K
13:50 5,341.44 5,344.17 5,341.03 5,344.17 6,837.2K
13:51 5,344.86 5,346.81 5,344.57 5,345.32 9,244.1K
13:52 5,345.11 5,346.29 5,343.39 5,346.15 6,675.8K
13:53 5,345.95 5,350.47 5,345.81 5,350.47 6,345.3K
13:54 5,350.70 5,356.41 5,350.38 5,356.41 7,984.1K
13:55 5,356.58 5,356.58 5,353.51 5,354.74 5,293.5K
13:56 5,354.50 5,355.28 5,347.10 5,347.10 6,569.8K
13:57 5,346.51 5,351.65 5,346.51 5,351.65 5,338.1K
13:58 5,351.86 5,359.76 5,351.86 5,359.76 5,428.9K
13:59 5,360.04 5,361.09 5,357.86 5,360.59 4,913.0K
14:00 5,359.71 5,359.71 5,354.63 5,354.63 5,961.0K
14:01 5,352.47 5,353.00 5,351.28 5,352.46 5,483.1K
14:02 5,352.66 5,357.42 5,352.66 5,354.89 5,242.9K
14:03 5,354.39 5,364.18 5,354.39 5,364.18 7,185.2K
14:04 5,365.19 5,368.12 5,365.19 5,368.12 6,789.5K
14:05 5,368.15 5,369.52 5,367.55 5,368.40 6,469.1K
14:06 5,368.85 5,370.54 5,366.11 5,366.64 6,584.9K
14:07 5,366.24 5,368.86 5,363.83 5,367.98 6,116.8K
14:08 5,367.93 5,370.67 5,367.93 5,370.52 4,444.1K
14:09 5,371.30 5,374.42 5,371.14 5,373.29 6,754.4K
14:10 5,373.83 5,373.92 5,369.77 5,369.77 6,769.9K
14:11 5,368.67 5,371.65 5,366.38 5,371.65 6,009.9K
14:12 5,372.07 5,376.39 5,372.07 5,376.39 6,436.2K
14:13 5,376.77 5,377.91 5,375.21 5,375.21 7,239.6K
14:14 5,375.69 5,375.69 5,374.48 5,374.65 6,815.8K
14:15 5,374.40 5,374.72 5,364.53 5,364.53 7,307.6K
14:16 5,364.75 5,365.43 5,361.40 5,361.40 5,827.7K
14:17 5,361.59 5,369.40 5,361.59 5,366.55 6,716.5K
14:18 5,366.01 5,366.01 5,361.63 5,362.08 4,756.4K
14:19 5,360.90 5,360.90 5,356.10 5,357.86 6,633.3K
14:20 5,358.20 5,360.86 5,357.33 5,360.86 4,605.0K
14:21 5,362.26 5,364.68 5,362.26 5,363.95 5,117.9K
14:22 5,363.94 5,367.03 5,363.94 5,364.24 5,138.1K
14:23 5,364.61 5,364.88 5,361.92 5,364.32 4,667.6K
14:24 5,364.65 5,364.75 5,361.95 5,362.18 4,161.5K
14:25 5,361.63 5,361.63 5,358.30 5,359.14 5,431.9K
14:26 5,359.72 5,363.31 5,359.72 5,363.10 4,508.5K
14:27 5,363.26 5,365.06 5,362.99 5,364.00 4,580.1K
14:28 5,363.92 5,364.15 5,362.14 5,362.50 4,568.0K
14:29 5,362.64 5,366.08 5,362.64 5,366.08 5,066.1K
14:30 5,366.53 5,370.06 5,366.53 5,369.47 6,974.1K
14:31 5,369.77 5,369.77 5,365.87 5,369.26 6,424.6K
14:32 5,369.62 5,370.32 5,364.45 5,364.66 5,643.8K
14:33 5,364.80 5,367.09 5,364.80 5,367.03 4,709.0K
14:34 5,366.74 5,369.63 5,366.74 5,369.39 4,751.0K
14:35 5,369.07 5,369.64 5,366.06 5,366.06 6,489.0K
14:36 5,365.74 5,366.23 5,362.53 5,362.53 5,507.9K
14:37 5,362.11 5,362.21 5,359.07 5,359.73 5,957.0K
14:38 5,359.69 5,360.80 5,359.20 5,360.60 6,929.6K
14:39 5,360.32 5,360.32 5,353.53 5,353.53 8,403.0K
14:40 5,353.34 5,353.63 5,351.66 5,351.66 9,929.7K
14:41 5,350.94 5,351.30 5,349.17 5,349.49 9,883.2K
14:42 5,349.97 5,349.97 5,347.76 5,347.90 8,548.7K
14:43 5,347.95 5,347.95 5,344.86 5,344.86 10,772.5K
14:44 5,344.65 5,347.27 5,344.65 5,347.03 12,596.4K
14:45 5,348.29 5,348.29 5,345.00 5,345.86 11,015.5K
14:46 5,345.99 5,346.16 5,343.87 5,343.87 12,483.7K
14:47 5,344.02 5,345.27 5,342.88 5,343.35 13,066.0K
14:48 5,343.28 5,343.28 5,341.04 5,341.24 11,903.3K
14:49 5,340.89 5,340.89 5,334.11 5,334.11 14,178.0K
14:50 5,333.98 5,335.47 5,333.88 5,335.09 17,792.1K
14:51 5,335.23 5,337.00 5,334.79 5,337.00 17,793.9K
14:52 5,337.98 5,341.96 5,337.98 5,341.96 13,613.1K
14:53 5,342.44 5,343.16 5,341.75 5,342.81 13,926.5K
14:54 5,342.75 5,347.81 5,342.66 5,347.81 14,577.2K
14:55 5,348.33 5,354.89 5,348.11 5,354.90 16,043.9K
14:56 5,355.75 5,362.46 5,355.75 5,361.93 18,475.3K
14:57 5,362.31 5,362.31 5,361.52 5,361.52 627.7K
14:58 5,361.52 5,361.52 5,361.52 5,361.52 0.0K
14:59 5,361.52 5,375.55 5,361.52 5,375.55 24,597.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available