SSE Consumer 80

SSEC80
🏛️ china →
5,310.48
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 5,293.48 5,293.48 5,293.48 5,293.48 21,626.5K
09:29 5,293.48 5,293.48 5,293.48 5,293.48 0.0K
09:30 5,293.48 5,294.11 5,272.68 5,272.68 67,026.1K
09:31 5,270.67 5,270.67 5,261.42 5,269.08 49,642.5K
09:32 5,272.25 5,277.96 5,272.25 5,272.72 45,950.0K
09:33 5,273.03 5,273.75 5,262.09 5,264.95 42,078.7K
09:34 5,265.08 5,271.11 5,265.08 5,271.11 32,806.0K
09:35 5,269.96 5,273.05 5,269.90 5,273.05 29,097.5K
09:36 5,275.15 5,276.04 5,268.33 5,272.27 30,723.8K
09:37 5,272.49 5,275.86 5,269.96 5,272.15 23,615.5K
09:38 5,271.64 5,282.12 5,271.31 5,276.19 20,275.4K
09:39 5,275.45 5,275.45 5,270.41 5,271.60 21,311.7K
09:40 5,271.71 5,274.93 5,269.98 5,274.93 22,826.4K
09:41 5,275.40 5,278.10 5,272.39 5,272.53 20,987.7K
09:42 5,271.40 5,271.48 5,267.64 5,267.64 17,502.6K
09:43 5,267.75 5,275.60 5,267.75 5,275.60 16,349.2K
09:44 5,275.91 5,282.15 5,274.69 5,282.15 15,119.2K
09:45 5,282.49 5,291.76 5,282.49 5,291.13 16,710.9K
09:46 5,291.10 5,292.15 5,289.92 5,291.83 16,227.6K
09:47 5,292.55 5,294.70 5,292.55 5,294.65 14,170.0K
09:48 5,295.22 5,299.73 5,295.22 5,297.76 13,710.8K
09:49 5,297.90 5,297.90 5,295.21 5,297.55 12,146.2K
09:50 5,298.12 5,300.94 5,295.76 5,296.31 13,192.6K
09:51 5,296.20 5,296.20 5,285.66 5,288.29 14,320.0K
09:52 5,288.28 5,291.16 5,287.99 5,289.92 12,987.3K
09:53 5,290.37 5,294.12 5,288.34 5,288.85 11,420.1K
09:54 5,288.45 5,291.63 5,288.45 5,290.87 10,837.7K
09:55 5,291.84 5,296.08 5,290.60 5,296.08 9,258.0K
09:56 5,296.43 5,299.37 5,295.50 5,297.35 10,454.5K
09:57 5,297.19 5,301.31 5,297.19 5,301.15 9,387.6K
09:58 5,300.78 5,301.44 5,298.80 5,298.92 8,825.4K
09:59 5,298.89 5,300.81 5,298.43 5,300.77 9,542.2K
10:00 5,301.18 5,312.39 5,301.14 5,312.39 11,249.2K
10:01 5,312.56 5,315.88 5,312.56 5,315.88 11,072.1K
10:02 5,316.06 5,316.65 5,309.79 5,310.14 9,450.3K
10:03 5,310.45 5,310.64 5,307.12 5,308.28 8,491.3K
10:04 5,308.28 5,311.72 5,307.53 5,310.76 9,588.7K
10:05 5,309.47 5,310.97 5,307.32 5,308.40 9,509.2K
10:06 5,309.48 5,310.82 5,308.39 5,309.88 7,959.4K
10:07 5,309.97 5,315.12 5,309.30 5,315.12 8,949.2K
10:08 5,315.01 5,315.44 5,311.04 5,312.43 7,719.0K
10:09 5,313.25 5,315.39 5,313.02 5,314.90 8,272.1K
10:10 5,315.05 5,316.17 5,310.88 5,310.88 9,561.5K
10:11 5,311.27 5,313.68 5,311.10 5,312.42 8,773.1K
10:12 5,311.75 5,314.21 5,309.41 5,309.84 8,887.9K
10:13 5,309.91 5,313.95 5,309.17 5,313.95 8,736.5K
10:14 5,313.53 5,316.33 5,313.53 5,316.30 7,681.9K
10:15 5,315.99 5,317.00 5,315.10 5,315.38 10,234.3K
10:16 5,315.34 5,315.34 5,312.49 5,312.49 8,921.1K
10:17 5,312.82 5,312.82 5,309.47 5,309.53 8,662.5K
10:18 5,309.31 5,310.35 5,304.51 5,304.51 7,668.8K
10:19 5,304.47 5,304.47 5,299.03 5,299.55 8,984.9K
10:20 5,299.73 5,303.18 5,299.62 5,302.67 8,926.2K
10:21 5,302.58 5,303.01 5,300.71 5,301.95 8,266.0K
10:22 5,302.63 5,305.17 5,301.79 5,304.10 7,609.3K
10:23 5,304.27 5,304.27 5,300.29 5,303.84 11,516.7K
10:24 5,304.11 5,307.58 5,304.11 5,305.66 7,966.5K
10:25 5,306.15 5,307.07 5,304.59 5,304.71 6,780.4K
10:26 5,304.48 5,305.41 5,301.88 5,305.41 11,242.5K
10:27 5,304.87 5,307.48 5,303.60 5,303.60 7,197.2K
10:28 5,304.05 5,304.78 5,303.23 5,303.23 6,391.4K
10:29 5,303.23 5,305.91 5,302.30 5,305.58 8,312.6K
10:30 5,306.23 5,308.12 5,306.06 5,306.06 8,447.1K
10:31 5,306.25 5,307.57 5,304.48 5,307.57 8,637.6K
10:32 5,307.74 5,308.57 5,307.31 5,307.61 5,383.8K
10:33 5,307.66 5,308.79 5,307.29 5,307.45 6,106.8K
10:34 5,307.45 5,307.74 5,306.52 5,307.18 6,159.3K
10:35 5,307.75 5,308.65 5,307.50 5,308.06 8,003.8K
10:36 5,307.87 5,310.15 5,307.62 5,310.15 5,528.0K
10:37 5,310.04 5,310.60 5,309.61 5,309.94 5,355.8K
10:38 5,309.61 5,310.49 5,309.40 5,310.49 5,949.5K
10:39 5,310.34 5,310.41 5,308.40 5,308.84 7,046.5K
10:40 5,308.81 5,310.38 5,308.12 5,310.38 6,561.2K
10:41 5,310.16 5,310.32 5,307.10 5,307.10 7,399.4K
10:42 5,307.27 5,307.27 5,306.01 5,306.22 7,018.2K
10:43 5,306.71 5,306.71 5,305.30 5,306.08 5,719.4K
10:44 5,306.03 5,311.60 5,306.03 5,311.44 5,939.7K
10:45 5,311.80 5,312.08 5,310.47 5,312.02 5,109.0K
10:46 5,311.98 5,312.45 5,310.29 5,310.29 5,450.3K
10:47 5,310.22 5,312.24 5,309.06 5,312.24 5,583.9K
10:48 5,312.50 5,314.47 5,312.07 5,313.88 6,001.2K
10:49 5,313.90 5,314.10 5,311.85 5,313.31 7,015.5K
10:50 5,313.57 5,315.41 5,313.26 5,314.88 7,314.0K
10:51 5,314.96 5,316.83 5,314.29 5,314.29 8,676.1K
10:52 5,313.80 5,316.17 5,313.75 5,316.17 6,628.0K
10:53 5,316.21 5,318.31 5,315.09 5,318.31 6,799.9K
10:54 5,319.10 5,319.68 5,317.82 5,318.16 7,533.8K
10:55 5,318.20 5,320.67 5,317.71 5,320.16 5,882.3K
10:56 5,320.54 5,325.15 5,320.07 5,324.77 8,362.3K
10:57 5,324.98 5,332.04 5,324.98 5,332.04 8,113.9K
10:58 5,331.98 5,333.04 5,331.31 5,332.43 7,746.7K
10:59 5,331.67 5,331.67 5,328.89 5,329.83 7,689.8K
11:00 5,329.66 5,336.15 5,329.66 5,336.15 10,691.9K
11:01 5,336.43 5,339.77 5,336.43 5,337.76 8,566.0K
11:02 5,338.10 5,338.10 5,335.75 5,335.95 6,550.9K
11:03 5,336.15 5,341.77 5,335.14 5,341.62 8,434.8K
11:04 5,341.95 5,343.35 5,340.73 5,341.19 7,791.9K
11:05 5,341.42 5,342.32 5,340.62 5,341.93 7,174.6K
11:06 5,342.07 5,342.07 5,333.84 5,336.13 8,226.4K
11:07 5,334.86 5,338.29 5,333.73 5,338.29 6,771.8K
11:08 5,337.97 5,340.18 5,333.65 5,333.71 7,237.7K
11:09 5,333.67 5,336.95 5,332.45 5,335.16 5,367.7K
11:10 5,334.52 5,341.40 5,334.52 5,339.64 6,870.6K
11:11 5,339.17 5,340.51 5,338.12 5,338.12 4,776.2K
11:12 5,338.09 5,338.11 5,336.24 5,336.24 7,975.7K
11:13 5,335.82 5,338.23 5,335.16 5,337.29 5,550.4K
11:14 5,337.39 5,340.32 5,336.19 5,337.43 8,218.9K
11:15 5,337.13 5,337.42 5,335.13 5,337.41 4,948.2K
11:16 5,338.99 5,339.49 5,337.25 5,337.25 4,390.5K
11:17 5,336.86 5,337.34 5,335.05 5,336.63 6,175.6K
11:18 5,337.01 5,341.45 5,336.84 5,340.31 7,098.0K
11:19 5,339.99 5,341.14 5,339.65 5,340.38 5,889.7K
11:20 5,340.41 5,342.90 5,340.36 5,342.44 5,147.5K
11:21 5,342.35 5,342.94 5,340.77 5,342.67 6,012.0K
11:22 5,342.47 5,345.94 5,342.08 5,344.16 8,190.2K
11:23 5,344.43 5,345.27 5,344.26 5,344.47 6,127.2K
11:24 5,344.86 5,345.03 5,343.98 5,344.45 5,161.4K
11:25 5,344.37 5,346.63 5,343.05 5,346.63 6,923.3K
11:26 5,346.93 5,349.79 5,346.93 5,349.76 8,651.0K
11:27 5,349.61 5,356.33 5,349.61 5,355.48 12,539.3K
11:28 5,354.92 5,358.54 5,354.34 5,358.51 9,146.3K
11:29 5,358.89 5,358.89 5,353.24 5,354.60 8,637.7K
11:30 5,353.27 5,353.27 5,353.27 5,353.27 707.3K
11:31 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:32 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:33 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:34 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:35 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:36 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:37 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:38 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:39 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:40 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:41 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:42 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:43 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:44 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:45 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:46 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:47 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:48 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:49 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:50 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:51 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:52 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:53 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:54 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:55 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:56 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:57 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:58 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
11:59 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:00 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:01 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:02 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:03 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:04 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:05 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:06 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:07 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:08 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:09 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:10 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:11 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:12 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:13 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:14 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:15 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:16 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:17 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:18 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:19 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:20 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:21 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:22 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:23 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:24 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:25 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:26 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:27 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:28 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:29 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:30 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:31 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:32 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:33 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:34 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:35 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:36 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:37 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:38 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:39 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:40 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:41 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:42 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:43 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:44 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:45 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:46 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:47 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:48 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:49 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:50 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:51 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:52 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:53 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:54 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:55 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:56 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:57 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:58 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
12:59 5,353.27 5,353.27 5,353.27 5,353.27 0.0K
13:00 5,353.27 5,355.01 5,342.27 5,342.27 25,899.6K
13:01 5,342.19 5,346.26 5,342.19 5,345.82 11,826.7K
13:02 5,344.74 5,345.34 5,340.81 5,341.75 11,773.6K
13:03 5,341.40 5,344.50 5,341.15 5,342.20 8,161.7K
13:04 5,342.81 5,343.69 5,340.70 5,342.88 7,647.8K
13:05 5,342.92 5,352.68 5,342.09 5,352.64 10,974.2K
13:06 5,352.85 5,355.66 5,351.73 5,355.66 7,290.7K
13:07 5,355.23 5,355.36 5,352.21 5,354.08 9,852.3K
13:08 5,353.99 5,359.28 5,353.57 5,359.04 7,889.1K
13:09 5,358.83 5,359.54 5,358.56 5,359.49 6,721.5K
13:10 5,359.46 5,360.02 5,355.71 5,357.13 8,258.9K
13:11 5,356.74 5,356.86 5,352.15 5,352.15 7,158.6K
13:12 5,352.19 5,352.35 5,351.25 5,351.44 6,147.3K
13:13 5,351.47 5,351.47 5,345.50 5,345.98 7,155.7K
13:14 5,345.34 5,345.59 5,343.26 5,343.26 6,735.6K
13:15 5,343.88 5,350.76 5,343.51 5,349.78 8,292.0K
13:16 5,349.76 5,349.76 5,345.88 5,346.69 6,076.2K
13:17 5,346.02 5,348.50 5,346.02 5,346.55 5,688.9K
13:18 5,347.17 5,347.17 5,340.68 5,340.68 7,814.8K
13:19 5,340.62 5,340.76 5,339.40 5,340.14 7,850.0K
13:20 5,339.56 5,346.72 5,339.56 5,345.04 10,092.9K
13:21 5,344.64 5,346.96 5,344.63 5,346.87 6,296.1K
13:22 5,347.36 5,347.44 5,346.40 5,347.17 5,334.4K
13:23 5,347.26 5,351.50 5,346.76 5,351.04 6,618.3K
13:24 5,351.81 5,351.81 5,349.60 5,349.75 6,346.7K
13:25 5,349.42 5,350.21 5,348.60 5,348.60 6,264.8K
13:26 5,349.33 5,349.48 5,347.25 5,347.42 4,752.4K
13:27 5,347.32 5,348.17 5,345.99 5,347.88 5,716.3K
13:28 5,347.64 5,349.69 5,347.64 5,348.26 5,541.7K
13:29 5,348.25 5,348.88 5,347.22 5,347.48 6,143.4K
13:30 5,348.01 5,349.08 5,346.86 5,348.19 7,090.9K
13:31 5,347.98 5,347.98 5,344.08 5,345.17 6,217.1K
13:32 5,345.11 5,345.95 5,344.91 5,345.10 7,522.8K
13:33 5,345.30 5,347.49 5,345.30 5,346.17 10,404.8K
13:34 5,346.30 5,347.53 5,345.87 5,347.31 9,057.4K
13:35 5,347.79 5,349.22 5,347.19 5,348.45 6,503.6K
13:36 5,348.81 5,348.81 5,341.77 5,341.77 7,624.7K
13:37 5,341.68 5,342.76 5,341.25 5,341.39 4,672.9K
13:38 5,341.06 5,341.32 5,339.33 5,340.76 5,495.4K
13:39 5,340.71 5,345.35 5,340.30 5,344.99 7,367.2K
13:40 5,344.57 5,344.57 5,342.21 5,342.21 5,002.7K
13:41 5,342.21 5,342.21 5,336.91 5,336.91 6,264.0K
13:42 5,336.90 5,336.90 5,333.36 5,333.36 5,705.9K
13:43 5,333.21 5,336.30 5,332.85 5,335.28 4,822.8K
13:44 5,335.12 5,335.28 5,334.13 5,334.54 5,018.5K
13:45 5,334.61 5,335.63 5,333.10 5,333.76 4,643.4K
13:46 5,333.63 5,338.57 5,333.45 5,337.54 5,197.7K
13:47 5,338.32 5,340.01 5,337.71 5,340.01 4,389.9K
13:48 5,340.05 5,340.20 5,336.53 5,337.21 3,689.7K
13:49 5,337.26 5,337.52 5,336.40 5,336.41 4,062.5K
13:50 5,336.22 5,337.16 5,335.62 5,335.97 4,160.9K
13:51 5,335.89 5,336.18 5,333.28 5,333.28 4,865.2K
13:52 5,333.74 5,335.08 5,333.74 5,334.84 4,734.9K
13:53 5,335.21 5,336.59 5,335.21 5,335.59 4,260.5K
13:54 5,335.57 5,336.59 5,335.32 5,336.59 5,800.9K
13:55 5,336.52 5,336.98 5,336.12 5,336.98 4,142.0K
13:56 5,337.65 5,338.13 5,336.87 5,338.09 5,971.5K
13:57 5,338.37 5,342.08 5,338.37 5,341.68 6,878.3K
13:58 5,342.25 5,342.31 5,341.13 5,341.90 5,173.9K
13:59 5,342.49 5,343.57 5,342.08 5,343.38 5,336.8K
14:00 5,342.89 5,345.09 5,342.89 5,344.33 5,067.2K
14:01 5,344.28 5,346.13 5,343.40 5,345.81 6,222.2K
14:02 5,346.94 5,347.96 5,346.18 5,346.79 4,366.3K
14:03 5,346.76 5,348.06 5,346.56 5,348.06 5,054.3K
14:04 5,348.02 5,348.48 5,346.33 5,346.33 5,542.0K
14:05 5,346.04 5,346.47 5,345.07 5,345.07 5,051.5K
14:06 5,344.76 5,344.96 5,343.12 5,344.89 5,286.1K
14:07 5,344.45 5,344.65 5,343.54 5,343.89 4,509.6K
14:08 5,344.45 5,349.08 5,344.45 5,346.76 5,466.3K
14:09 5,347.64 5,353.37 5,346.43 5,353.37 5,909.1K
14:10 5,353.71 5,354.18 5,352.08 5,352.14 5,656.0K
14:11 5,352.68 5,352.68 5,351.36 5,351.97 5,732.0K
14:12 5,351.96 5,352.74 5,351.34 5,351.37 4,870.9K
14:13 5,351.85 5,351.85 5,349.42 5,349.93 4,930.8K
14:14 5,349.95 5,350.70 5,349.95 5,350.40 4,399.7K
14:15 5,349.96 5,352.05 5,349.43 5,352.02 5,310.5K
14:16 5,352.47 5,352.95 5,352.19 5,352.93 6,288.6K
14:17 5,352.85 5,358.26 5,352.53 5,358.26 8,585.7K
14:18 5,357.79 5,358.01 5,357.01 5,357.62 5,499.5K
14:19 5,357.50 5,357.88 5,356.33 5,356.63 4,828.8K
14:20 5,356.66 5,357.95 5,354.99 5,355.59 6,248.6K
14:21 5,355.33 5,357.84 5,355.33 5,356.54 6,488.3K
14:22 5,356.43 5,360.48 5,356.43 5,360.20 24,087.8K
14:23 5,359.96 5,361.37 5,359.46 5,360.45 9,401.4K
14:24 5,360.57 5,362.54 5,360.53 5,362.15 9,700.2K
14:25 5,361.84 5,363.25 5,361.84 5,362.57 8,864.0K
14:26 5,362.42 5,363.57 5,362.42 5,363.29 7,597.1K
14:27 5,363.05 5,363.62 5,362.14 5,363.62 8,122.7K
14:28 5,362.99 5,364.00 5,361.75 5,362.66 9,094.4K
14:29 5,362.26 5,362.62 5,361.54 5,362.43 6,710.8K
14:30 5,363.06 5,366.27 5,363.06 5,365.80 11,319.9K
14:31 5,365.43 5,365.65 5,363.22 5,363.89 7,645.1K
14:32 5,364.08 5,365.88 5,364.01 5,365.88 8,004.8K
14:33 5,365.49 5,367.38 5,365.49 5,367.32 10,077.7K
14:34 5,367.05 5,368.31 5,367.00 5,368.31 11,695.3K
14:35 5,368.68 5,372.68 5,368.68 5,372.41 10,773.3K
14:36 5,372.45 5,372.95 5,369.74 5,369.74 10,995.7K
14:37 5,369.44 5,371.01 5,368.69 5,371.01 8,614.6K
14:38 5,370.82 5,374.31 5,370.82 5,374.31 10,518.2K
14:39 5,373.45 5,374.49 5,371.85 5,372.43 8,374.0K
14:40 5,372.10 5,373.21 5,371.81 5,372.41 12,515.1K
14:41 5,372.31 5,372.94 5,371.66 5,371.66 8,791.8K
14:42 5,372.56 5,373.71 5,372.26 5,373.04 8,484.4K
14:43 5,372.60 5,373.75 5,372.60 5,373.48 10,339.6K
14:44 5,373.47 5,374.47 5,373.47 5,374.26 9,471.2K
14:45 5,374.17 5,374.46 5,373.06 5,373.84 10,260.1K
14:46 5,373.61 5,377.91 5,373.61 5,377.54 15,339.1K
14:47 5,377.27 5,378.96 5,377.27 5,378.81 22,079.4K
14:48 5,379.12 5,379.68 5,378.50 5,379.33 12,040.9K
14:49 5,379.40 5,379.66 5,378.56 5,379.12 12,108.2K
14:50 5,379.55 5,379.55 5,377.14 5,377.25 14,010.3K
14:51 5,377.51 5,377.51 5,375.60 5,375.60 15,164.2K
14:52 5,375.14 5,376.80 5,375.14 5,376.08 12,771.7K
14:53 5,376.39 5,379.25 5,376.19 5,379.25 18,800.2K
14:54 5,379.14 5,379.69 5,378.75 5,379.54 15,492.9K
14:55 5,379.49 5,379.63 5,378.90 5,379.43 15,479.8K
14:56 5,379.35 5,381.35 5,379.00 5,381.26 18,107.9K
14:57 5,381.30 5,381.31 5,381.27 5,381.27 1,371.6K
14:58 5,381.27 5,381.27 5,381.27 5,381.27 0.0K
14:59 5,381.27 5,382.66 5,381.27 5,382.63 26,768.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available