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 5,299.76 5,299.76 5,299.76 5,299.76 10,751.2K
09:29 5,299.76 5,299.76 5,299.76 5,299.76 0.0K
09:30 5,299.76 5,299.76 5,283.04 5,283.04 36,044.5K
09:31 5,283.32 5,283.85 5,277.04 5,277.04 32,866.5K
09:32 5,276.20 5,285.69 5,274.42 5,285.62 25,336.2K
09:33 5,284.78 5,288.33 5,284.62 5,287.97 26,762.6K
09:34 5,287.71 5,292.04 5,287.71 5,291.51 19,468.7K
09:35 5,291.42 5,291.42 5,289.38 5,290.49 19,840.0K
09:36 5,290.44 5,295.02 5,289.27 5,295.02 19,020.6K
09:37 5,296.98 5,297.98 5,294.42 5,297.56 16,690.2K
09:38 5,296.19 5,297.55 5,293.52 5,294.37 20,237.7K
09:39 5,294.42 5,294.42 5,292.06 5,294.25 18,336.4K
09:40 5,294.29 5,300.37 5,294.29 5,294.96 16,132.2K
09:41 5,295.12 5,296.09 5,293.56 5,294.55 15,040.2K
09:42 5,294.19 5,294.19 5,290.57 5,292.56 17,973.9K
09:43 5,292.44 5,300.31 5,292.44 5,299.58 16,514.1K
09:44 5,299.30 5,299.30 5,296.77 5,297.14 13,719.1K
09:45 5,297.32 5,297.32 5,291.48 5,297.27 22,058.8K
09:46 5,297.89 5,302.42 5,297.24 5,302.30 20,782.2K
09:47 5,302.10 5,306.85 5,302.10 5,306.68 18,959.8K
09:48 5,306.80 5,307.56 5,304.50 5,304.92 18,956.9K
09:49 5,304.53 5,306.12 5,302.76 5,304.11 15,077.0K
09:50 5,303.47 5,304.62 5,301.15 5,301.94 15,777.0K
09:51 5,302.35 5,304.58 5,300.01 5,300.16 16,546.8K
09:52 5,299.60 5,300.88 5,298.13 5,300.65 16,361.1K
09:53 5,301.46 5,301.56 5,299.62 5,301.56 15,285.8K
09:54 5,301.69 5,304.41 5,301.69 5,303.25 14,577.5K
09:55 5,303.01 5,306.83 5,303.01 5,305.11 15,479.4K
09:56 5,305.02 5,305.02 5,300.79 5,302.59 13,832.3K
09:57 5,302.66 5,303.33 5,300.09 5,300.48 10,487.0K
09:58 5,300.62 5,300.62 5,296.32 5,298.40 15,010.6K
09:59 5,299.11 5,303.98 5,299.06 5,299.06 13,712.1K
10:00 5,298.71 5,298.92 5,293.29 5,293.94 11,106.9K
10:01 5,294.05 5,296.18 5,293.71 5,295.63 9,127.1K
10:02 5,295.72 5,299.22 5,295.72 5,298.72 8,308.7K
10:03 5,299.25 5,301.96 5,299.25 5,300.32 7,736.0K
10:04 5,299.99 5,300.83 5,298.52 5,300.52 7,005.6K
10:05 5,300.38 5,300.54 5,297.59 5,298.04 6,533.8K
10:06 5,297.77 5,299.82 5,297.77 5,299.82 7,117.9K
10:07 5,299.75 5,300.64 5,298.91 5,300.27 7,456.7K
10:08 5,300.34 5,304.76 5,299.50 5,304.76 7,246.0K
10:09 5,304.61 5,306.57 5,303.77 5,306.36 5,908.1K
10:10 5,306.23 5,306.23 5,303.14 5,303.14 6,819.7K
10:11 5,303.08 5,303.87 5,302.05 5,302.75 5,463.6K
10:12 5,302.71 5,302.94 5,299.85 5,300.24 5,980.0K
10:13 5,300.43 5,300.43 5,296.64 5,296.90 7,203.9K
10:14 5,296.55 5,297.12 5,292.63 5,293.30 6,938.4K
10:15 5,293.52 5,296.10 5,292.98 5,295.02 6,912.4K
10:16 5,294.47 5,294.76 5,292.35 5,293.13 7,946.0K
10:17 5,292.57 5,293.16 5,289.76 5,289.98 7,181.0K
10:18 5,289.57 5,289.77 5,287.78 5,289.77 7,639.5K
10:19 5,290.63 5,291.45 5,289.79 5,290.99 9,356.3K
10:20 5,290.87 5,294.21 5,290.51 5,292.55 7,073.5K
10:21 5,292.43 5,292.43 5,286.83 5,287.17 7,708.2K
10:22 5,287.68 5,291.65 5,287.68 5,291.65 7,289.3K
10:23 5,291.45 5,292.19 5,289.32 5,291.50 5,181.1K
10:24 5,290.92 5,293.33 5,290.92 5,293.21 5,001.2K
10:25 5,293.51 5,295.92 5,293.51 5,295.59 6,514.1K
10:26 5,296.15 5,298.31 5,295.82 5,298.31 5,032.7K
10:27 5,297.72 5,299.11 5,297.18 5,298.73 4,913.5K
10:28 5,298.92 5,300.88 5,298.42 5,298.42 5,767.7K
10:29 5,298.15 5,298.44 5,294.88 5,294.88 6,959.3K
10:30 5,295.41 5,295.41 5,293.78 5,294.60 6,173.4K
10:31 5,293.78 5,294.65 5,293.48 5,294.65 6,676.8K
10:32 5,294.53 5,296.87 5,294.53 5,296.73 5,648.5K
10:33 5,296.77 5,298.42 5,296.57 5,297.92 4,938.5K
10:34 5,297.99 5,299.90 5,297.99 5,298.80 4,326.0K
10:35 5,298.85 5,298.85 5,294.58 5,294.95 7,030.4K
10:36 5,295.70 5,295.70 5,294.32 5,294.86 6,099.2K
10:37 5,294.57 5,297.66 5,293.33 5,297.66 7,420.7K
10:38 5,297.16 5,297.16 5,294.98 5,295.26 5,849.8K
10:39 5,295.01 5,295.06 5,293.34 5,294.67 5,779.5K
10:40 5,294.56 5,295.71 5,293.00 5,293.00 6,284.6K
10:41 5,293.23 5,293.48 5,292.29 5,292.29 4,934.9K
10:42 5,291.94 5,291.97 5,289.58 5,290.14 5,551.3K
10:43 5,289.46 5,289.46 5,286.83 5,288.07 6,721.3K
10:44 5,287.38 5,287.89 5,287.10 5,287.50 4,272.9K
10:45 5,287.51 5,290.80 5,287.51 5,289.53 4,928.7K
10:46 5,289.21 5,290.12 5,288.91 5,289.88 4,211.6K
10:47 5,289.54 5,289.89 5,288.73 5,289.89 4,456.0K
10:48 5,289.57 5,291.92 5,289.57 5,291.92 5,475.4K
10:49 5,292.33 5,292.33 5,289.70 5,289.70 4,325.6K
10:50 5,289.28 5,291.09 5,289.28 5,290.88 4,599.8K
10:51 5,290.91 5,292.98 5,290.56 5,292.00 3,742.0K
10:52 5,292.18 5,292.79 5,291.79 5,292.59 3,815.0K
10:53 5,292.83 5,292.83 5,289.80 5,290.12 3,468.6K
10:54 5,289.89 5,292.63 5,289.42 5,292.63 4,455.7K
10:55 5,293.28 5,293.64 5,292.74 5,292.74 3,889.5K
10:56 5,292.81 5,294.75 5,292.81 5,294.05 3,409.3K
10:57 5,293.73 5,295.75 5,293.73 5,294.82 3,124.9K
10:58 5,294.68 5,296.11 5,294.68 5,296.11 2,802.1K
10:59 5,295.84 5,296.00 5,292.65 5,292.65 3,489.1K
11:00 5,292.27 5,298.34 5,292.27 5,298.06 4,555.8K
11:01 5,298.34 5,301.04 5,298.34 5,301.04 3,292.0K
11:02 5,300.60 5,304.53 5,300.60 5,304.53 3,992.0K
11:03 5,304.95 5,305.32 5,303.23 5,305.32 3,702.7K
11:04 5,305.16 5,307.74 5,305.16 5,307.07 4,601.2K
11:05 5,306.91 5,308.21 5,305.77 5,308.21 3,347.4K
11:06 5,307.78 5,309.84 5,307.48 5,309.84 5,083.3K
11:07 5,311.18 5,312.79 5,310.18 5,310.20 3,959.4K
11:08 5,309.67 5,310.96 5,308.55 5,308.99 3,340.9K
11:09 5,308.90 5,309.43 5,306.57 5,306.57 3,176.0K
11:10 5,306.00 5,306.44 5,304.19 5,304.88 3,422.6K
11:11 5,305.61 5,308.44 5,305.61 5,308.37 3,507.0K
11:12 5,308.00 5,308.35 5,306.29 5,306.73 4,262.8K
11:13 5,307.25 5,310.61 5,306.89 5,309.81 3,991.4K
11:14 5,309.91 5,310.92 5,308.48 5,310.48 4,907.6K
11:15 5,310.64 5,311.18 5,308.75 5,308.90 2,763.6K
11:16 5,309.87 5,310.83 5,309.66 5,309.78 3,511.5K
11:17 5,308.81 5,309.10 5,308.15 5,308.69 3,355.3K
11:18 5,308.93 5,308.94 5,305.86 5,306.07 4,305.6K
11:19 5,305.70 5,305.70 5,304.36 5,304.36 3,853.7K
11:20 5,304.26 5,306.25 5,304.20 5,306.25 4,617.4K
11:21 5,305.62 5,305.62 5,304.14 5,304.99 2,991.8K
11:22 5,305.39 5,307.69 5,305.39 5,307.25 3,586.8K
11:23 5,307.23 5,307.26 5,305.45 5,305.45 3,821.9K
11:24 5,305.26 5,305.56 5,302.92 5,304.22 2,934.2K
11:25 5,303.91 5,303.97 5,301.51 5,301.51 4,306.3K
11:26 5,301.92 5,304.75 5,301.92 5,304.75 4,199.9K
11:27 5,305.23 5,308.88 5,305.23 5,308.12 5,227.5K
11:28 5,307.85 5,310.76 5,307.85 5,310.04 3,879.9K
11:29 5,309.92 5,310.25 5,308.51 5,308.51 3,638.0K
11:30 5,308.59 5,308.66 5,308.59 5,308.66 127.8K
11:31 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:32 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:33 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:34 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:35 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:36 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:37 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:38 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:39 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:40 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:41 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:42 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:43 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:44 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:45 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:46 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:47 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:48 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:49 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:50 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:51 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:52 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:53 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:54 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:55 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:56 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:57 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:58 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
11:59 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:00 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:01 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:02 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:03 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:04 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:05 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:06 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:07 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:08 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:09 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:10 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:11 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:12 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:13 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:14 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:15 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:16 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:17 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:18 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:19 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:20 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:21 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:22 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:23 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:24 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:25 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:26 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:27 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:28 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:29 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:30 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:31 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:32 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:33 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:34 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:35 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:36 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:37 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:38 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:39 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:40 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:41 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:42 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:43 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:44 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:45 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:46 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:47 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:48 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:49 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:50 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:51 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:52 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:53 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:54 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:55 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:56 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:57 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:58 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
12:59 5,308.66 5,308.66 5,308.66 5,308.66 0.0K
13:00 5,308.66 5,312.15 5,308.03 5,308.39 16,726.2K
13:01 5,307.73 5,308.62 5,305.63 5,306.84 5,684.9K
13:02 5,307.66 5,309.10 5,306.46 5,307.28 4,117.3K
13:03 5,307.50 5,309.44 5,306.44 5,306.44 4,808.2K
13:04 5,306.50 5,306.50 5,302.93 5,303.23 4,692.2K
13:05 5,303.47 5,303.47 5,300.52 5,301.71 5,794.8K
13:06 5,300.85 5,301.18 5,299.13 5,300.49 4,466.8K
13:07 5,300.54 5,301.30 5,297.60 5,297.60 4,291.0K
13:08 5,298.64 5,298.94 5,298.07 5,298.76 5,498.5K
13:09 5,298.57 5,298.85 5,297.26 5,297.27 3,295.9K
13:10 5,297.67 5,302.26 5,297.67 5,300.54 6,613.6K
13:11 5,300.91 5,301.94 5,300.77 5,301.20 3,773.9K
13:12 5,301.55 5,303.60 5,301.04 5,303.60 4,204.9K
13:13 5,303.49 5,304.33 5,302.73 5,304.33 4,825.0K
13:14 5,304.16 5,308.98 5,304.16 5,308.12 4,694.6K
13:15 5,308.26 5,310.15 5,308.26 5,309.83 5,502.7K
13:16 5,309.60 5,310.95 5,309.47 5,309.47 5,458.3K
13:17 5,309.46 5,309.75 5,307.52 5,308.72 5,309.6K
13:18 5,309.52 5,310.41 5,309.47 5,309.94 3,710.8K
13:19 5,309.60 5,310.49 5,309.51 5,309.63 3,676.2K
13:20 5,310.13 5,310.21 5,309.58 5,310.11 4,516.7K
13:21 5,310.26 5,312.55 5,310.26 5,312.27 3,915.9K
13:22 5,311.96 5,311.96 5,310.51 5,310.51 3,585.4K
13:23 5,310.79 5,311.38 5,310.57 5,310.64 2,849.4K
13:24 5,310.68 5,310.68 5,309.19 5,309.30 3,621.7K
13:25 5,309.35 5,309.35 5,307.49 5,308.88 5,426.0K
13:26 5,309.06 5,309.58 5,305.09 5,305.09 6,774.9K
13:27 5,304.96 5,306.86 5,304.96 5,306.72 3,673.6K
13:28 5,307.06 5,309.49 5,306.77 5,308.25 3,892.5K
13:29 5,308.35 5,308.35 5,307.27 5,307.43 3,102.5K
13:30 5,307.67 5,310.08 5,307.18 5,307.91 5,393.6K
13:31 5,308.18 5,308.43 5,303.33 5,303.33 4,172.6K
13:32 5,303.59 5,303.59 5,302.15 5,302.52 4,065.1K
13:33 5,302.76 5,305.79 5,302.76 5,305.59 5,472.8K
13:34 5,305.62 5,310.02 5,305.62 5,309.72 7,809.0K
13:35 5,309.79 5,309.99 5,307.87 5,309.51 5,339.4K
13:36 5,308.90 5,308.96 5,307.82 5,307.97 3,774.1K
13:37 5,308.02 5,312.77 5,308.02 5,312.77 6,784.1K
13:38 5,312.93 5,314.63 5,310.81 5,310.81 6,335.1K
13:39 5,310.60 5,310.60 5,309.56 5,310.21 4,463.5K
13:40 5,310.09 5,310.09 5,308.87 5,309.00 4,014.0K
13:41 5,309.17 5,310.76 5,308.63 5,310.76 5,624.9K
13:42 5,311.44 5,313.30 5,311.44 5,312.84 4,994.8K
13:43 5,312.75 5,313.98 5,312.75 5,313.23 4,313.6K
13:44 5,312.93 5,312.93 5,311.61 5,311.81 3,847.1K
13:45 5,312.36 5,312.36 5,309.30 5,309.52 3,669.7K
13:46 5,310.21 5,310.68 5,309.26 5,309.35 4,256.9K
13:47 5,309.43 5,312.09 5,309.14 5,312.09 4,050.2K
13:48 5,311.54 5,312.50 5,311.44 5,312.50 3,527.7K
13:49 5,312.71 5,315.87 5,312.71 5,315.87 5,060.1K
13:50 5,315.47 5,315.47 5,313.56 5,314.53 4,606.1K
13:51 5,313.86 5,314.03 5,313.36 5,313.64 3,747.9K
13:52 5,313.71 5,313.71 5,308.72 5,308.72 5,811.5K
13:53 5,309.06 5,309.06 5,304.49 5,305.79 8,129.3K
13:54 5,305.45 5,306.76 5,305.30 5,306.31 5,201.7K
13:55 5,306.27 5,307.66 5,306.27 5,306.31 4,321.0K
13:56 5,305.96 5,306.26 5,304.17 5,304.17 3,487.4K
13:57 5,304.60 5,304.60 5,302.68 5,303.00 4,494.6K
13:58 5,302.38 5,302.38 5,299.03 5,299.03 6,248.0K
13:59 5,299.48 5,299.73 5,297.41 5,297.41 6,450.8K
14:00 5,297.56 5,298.84 5,296.88 5,298.39 6,008.6K
14:01 5,298.21 5,302.07 5,298.21 5,301.67 4,715.0K
14:02 5,301.63 5,302.40 5,300.02 5,300.02 3,809.6K
14:03 5,300.24 5,300.24 5,298.91 5,299.02 3,428.7K
14:04 5,298.68 5,301.28 5,298.30 5,301.00 4,269.8K
14:05 5,300.93 5,300.95 5,299.06 5,299.06 4,411.2K
14:06 5,298.91 5,298.99 5,297.34 5,297.37 3,338.2K
14:07 5,297.36 5,297.36 5,295.98 5,296.85 3,873.1K
14:08 5,297.01 5,301.26 5,297.01 5,301.09 4,013.6K
14:09 5,300.87 5,301.65 5,300.56 5,300.70 3,000.9K
14:10 5,300.41 5,300.43 5,297.82 5,297.82 4,077.6K
14:11 5,297.31 5,297.64 5,296.51 5,296.57 3,278.5K
14:12 5,296.50 5,299.10 5,296.50 5,297.92 3,181.3K
14:13 5,298.06 5,298.25 5,295.23 5,295.51 3,494.2K
14:14 5,295.33 5,295.33 5,292.34 5,292.34 4,156.7K
14:15 5,292.31 5,294.57 5,292.05 5,294.04 5,846.4K
14:16 5,294.21 5,299.24 5,294.21 5,298.42 5,269.3K
14:17 5,297.98 5,297.98 5,295.04 5,295.78 3,515.7K
14:18 5,295.98 5,297.69 5,295.95 5,297.69 3,711.2K
14:19 5,297.98 5,298.03 5,297.09 5,297.70 3,865.6K
14:20 5,297.95 5,299.19 5,296.82 5,299.19 4,052.8K
14:21 5,299.37 5,301.60 5,299.37 5,300.08 4,510.5K
14:22 5,299.46 5,299.46 5,297.09 5,297.17 5,762.8K
14:23 5,296.83 5,296.83 5,295.48 5,296.20 4,072.3K
14:24 5,296.27 5,296.59 5,294.65 5,294.65 3,206.7K
14:25 5,294.42 5,294.48 5,292.90 5,292.90 5,477.7K
14:26 5,292.54 5,294.08 5,292.54 5,294.08 4,617.0K
14:27 5,293.34 5,293.52 5,288.13 5,288.13 9,604.5K
14:28 5,288.07 5,289.21 5,287.09 5,288.95 6,340.3K
14:29 5,290.07 5,293.29 5,290.07 5,291.92 5,781.9K
14:30 5,291.54 5,293.52 5,291.44 5,293.52 5,994.7K
14:31 5,294.13 5,295.35 5,290.52 5,290.52 6,639.0K
14:32 5,288.76 5,288.76 5,283.70 5,283.86 9,284.0K
14:33 5,283.76 5,286.33 5,283.67 5,284.91 6,269.6K
14:34 5,284.09 5,284.49 5,282.25 5,284.00 6,006.6K
14:35 5,284.56 5,284.56 5,281.57 5,281.57 8,517.9K
14:36 5,281.05 5,282.08 5,280.07 5,282.08 8,072.2K
14:37 5,282.69 5,286.85 5,282.69 5,285.88 7,052.2K
14:38 5,286.34 5,287.57 5,286.26 5,286.83 4,483.2K
14:39 5,286.39 5,286.57 5,282.68 5,283.24 6,110.4K
14:40 5,282.99 5,284.70 5,282.99 5,284.29 6,999.6K
14:41 5,284.49 5,286.65 5,284.09 5,284.09 7,447.2K
14:42 5,284.47 5,286.08 5,283.72 5,285.80 8,162.8K
14:43 5,285.46 5,290.31 5,285.46 5,289.77 9,292.3K
14:44 5,290.00 5,291.86 5,289.81 5,291.63 7,323.0K
14:45 5,291.46 5,294.26 5,291.41 5,294.01 6,428.8K
14:46 5,294.07 5,295.04 5,293.38 5,293.83 7,873.7K
14:47 5,293.81 5,293.81 5,292.49 5,293.06 8,135.7K
14:48 5,293.31 5,293.31 5,290.18 5,290.18 8,178.4K
14:49 5,290.12 5,290.12 5,287.60 5,289.29 9,232.3K
14:50 5,289.22 5,289.22 5,285.76 5,286.16 10,092.7K
14:51 5,286.07 5,286.07 5,284.04 5,284.10 9,947.4K
14:52 5,284.10 5,285.27 5,283.84 5,283.84 8,576.5K
14:53 5,283.63 5,284.20 5,282.16 5,282.46 10,577.4K
14:54 5,283.08 5,283.36 5,282.46 5,283.10 10,417.7K
14:55 5,282.71 5,283.28 5,282.10 5,282.45 11,556.5K
14:56 5,282.75 5,283.27 5,281.90 5,282.88 12,778.1K
14:57 5,282.24 5,282.33 5,282.24 5,282.33 869.2K
14:58 5,282.33 5,282.33 5,282.33 5,282.33 0.0K
14:59 5,282.33 5,282.45 5,280.69 5,280.69 21,591.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available