SSE Materials EW

SSEMSEWI
🏛️ china →
4,355.52
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,169.48 3,169.48 3,169.48 3,169.48 29,833.6K
09:29 3,169.48 3,169.48 3,169.48 3,169.48 0.0K
09:30 3,169.48 3,171.47 3,158.44 3,158.44 86,409.8K
09:31 3,158.82 3,160.46 3,157.75 3,159.89 55,163.3K
09:32 3,160.21 3,162.70 3,160.21 3,161.04 94,897.0K
09:33 3,161.30 3,161.63 3,158.88 3,160.21 43,068.7K
09:34 3,158.61 3,159.84 3,157.76 3,159.05 18,427.8K
09:35 3,159.06 3,163.28 3,159.06 3,163.28 34,064.9K
09:36 3,162.78 3,163.59 3,159.89 3,159.89 19,577.5K
09:37 3,160.15 3,161.71 3,158.88 3,161.14 15,625.2K
09:38 3,161.06 3,161.10 3,157.88 3,158.23 25,759.8K
09:39 3,158.42 3,162.63 3,158.18 3,161.36 15,185.2K
09:40 3,161.44 3,161.44 3,158.84 3,158.84 11,963.3K
09:41 3,160.41 3,163.44 3,159.52 3,162.55 15,828.6K
09:42 3,162.39 3,164.05 3,162.25 3,164.05 14,692.4K
09:43 3,164.59 3,164.59 3,163.13 3,163.90 22,515.5K
09:44 3,164.95 3,165.13 3,164.03 3,164.72 11,726.0K
09:45 3,164.49 3,166.96 3,164.24 3,166.96 10,007.0K
09:46 3,165.95 3,167.18 3,164.41 3,164.80 13,076.8K
09:47 3,165.33 3,167.36 3,165.14 3,165.76 11,842.2K
09:48 3,165.65 3,166.46 3,165.18 3,165.43 12,626.0K
09:49 3,165.24 3,165.41 3,162.97 3,163.88 12,236.1K
09:50 3,162.92 3,163.36 3,162.05 3,162.78 16,298.7K
09:51 3,162.61 3,163.06 3,160.76 3,161.35 10,021.3K
09:52 3,160.97 3,162.15 3,160.29 3,161.91 17,148.1K
09:53 3,162.33 3,163.02 3,160.55 3,160.92 10,124.3K
09:54 3,161.58 3,161.58 3,159.72 3,160.64 13,386.6K
09:55 3,160.28 3,161.02 3,159.75 3,160.12 8,939.1K
09:56 3,160.00 3,160.00 3,158.74 3,159.39 10,017.9K
09:57 3,158.95 3,159.78 3,158.06 3,158.33 19,039.8K
09:58 3,158.94 3,160.82 3,158.94 3,160.66 12,588.6K
09:59 3,160.47 3,164.09 3,160.47 3,164.09 10,243.3K
10:00 3,164.04 3,164.38 3,163.06 3,163.97 7,542.3K
10:01 3,164.08 3,165.51 3,163.35 3,165.28 7,699.9K
10:02 3,165.77 3,166.74 3,165.41 3,165.63 6,800.6K
10:03 3,165.64 3,166.46 3,165.09 3,165.74 8,616.9K
10:04 3,165.82 3,165.87 3,164.19 3,164.52 7,018.6K
10:05 3,164.91 3,165.75 3,164.24 3,164.78 6,248.8K
10:06 3,165.05 3,165.55 3,163.78 3,165.32 5,869.4K
10:07 3,165.22 3,166.16 3,165.20 3,165.32 5,346.8K
10:08 3,165.19 3,166.33 3,165.19 3,165.71 7,116.7K
10:09 3,165.38 3,165.48 3,163.86 3,164.42 6,396.3K
10:10 3,164.70 3,164.70 3,162.36 3,163.05 9,020.1K
10:11 3,163.58 3,163.59 3,161.90 3,162.51 8,690.5K
10:12 3,162.71 3,163.08 3,161.83 3,162.52 5,463.8K
10:13 3,162.51 3,163.58 3,161.74 3,163.08 6,385.5K
10:14 3,163.27 3,163.83 3,162.52 3,163.29 6,686.7K
10:15 3,163.22 3,165.40 3,163.22 3,165.40 13,823.8K
10:16 3,165.09 3,166.78 3,165.09 3,166.78 14,548.4K
10:17 3,167.14 3,167.65 3,166.54 3,167.29 16,659.7K
10:18 3,167.34 3,169.32 3,167.27 3,168.84 10,323.8K
10:19 3,169.51 3,171.07 3,168.84 3,170.25 14,545.6K
10:20 3,170.77 3,171.63 3,169.89 3,170.25 11,667.6K
10:21 3,170.21 3,170.94 3,169.55 3,170.94 13,068.6K
10:22 3,170.11 3,170.11 3,168.61 3,168.99 7,109.0K
10:23 3,169.24 3,169.68 3,168.30 3,168.55 10,075.0K
10:24 3,168.50 3,170.10 3,168.35 3,168.35 9,052.2K
10:25 3,168.96 3,169.88 3,168.73 3,169.65 9,225.8K
10:26 3,169.53 3,169.88 3,168.77 3,169.88 10,685.1K
10:27 3,170.65 3,171.41 3,170.03 3,171.29 9,849.5K
10:28 3,170.97 3,171.87 3,170.83 3,171.18 10,066.4K
10:29 3,171.77 3,171.77 3,170.25 3,170.87 9,437.9K
10:30 3,170.56 3,170.61 3,169.13 3,169.13 6,581.8K
10:31 3,168.99 3,170.70 3,168.99 3,169.46 6,000.4K
10:32 3,169.61 3,169.91 3,168.82 3,169.49 7,973.0K
10:33 3,169.40 3,171.95 3,168.88 3,171.95 7,362.0K
10:34 3,171.94 3,173.19 3,171.45 3,171.82 6,736.2K
10:35 3,171.70 3,172.55 3,171.14 3,171.14 8,335.8K
10:36 3,171.74 3,172.07 3,171.33 3,171.76 7,443.0K
10:37 3,171.47 3,172.28 3,169.96 3,170.75 9,719.6K
10:38 3,171.02 3,171.54 3,170.14 3,171.15 5,629.0K
10:39 3,170.75 3,171.25 3,170.36 3,170.51 7,737.9K
10:40 3,170.49 3,171.66 3,170.41 3,171.35 6,111.8K
10:41 3,170.97 3,171.73 3,170.55 3,171.19 7,858.6K
10:42 3,170.82 3,171.16 3,169.98 3,170.07 4,366.6K
10:43 3,170.68 3,170.68 3,169.26 3,169.58 5,641.9K
10:44 3,169.75 3,169.75 3,168.55 3,168.55 8,473.6K
10:45 3,168.51 3,169.91 3,168.51 3,168.57 5,589.7K
10:46 3,169.00 3,169.97 3,168.67 3,169.61 5,597.0K
10:47 3,169.84 3,170.28 3,169.09 3,169.39 4,892.3K
10:48 3,170.15 3,170.80 3,169.48 3,170.80 6,084.7K
10:49 3,170.57 3,171.07 3,169.74 3,170.70 4,008.1K
10:50 3,170.36 3,171.85 3,170.31 3,171.56 3,782.0K
10:51 3,171.18 3,172.01 3,171.18 3,171.57 6,454.3K
10:52 3,171.44 3,172.35 3,171.44 3,171.92 3,888.9K
10:53 3,172.74 3,172.95 3,171.58 3,171.58 4,341.7K
10:54 3,171.34 3,172.33 3,171.22 3,171.78 3,971.4K
10:55 3,171.25 3,172.36 3,171.09 3,171.62 4,134.3K
10:56 3,171.10 3,173.12 3,171.06 3,173.12 5,227.8K
10:57 3,173.60 3,173.95 3,172.51 3,172.77 7,707.0K
10:58 3,172.61 3,174.77 3,172.61 3,173.32 7,196.7K
10:59 3,173.68 3,174.17 3,172.70 3,173.13 4,964.0K
11:00 3,173.38 3,173.51 3,171.97 3,172.21 4,870.3K
11:01 3,171.81 3,172.46 3,171.01 3,171.61 5,321.0K
11:02 3,171.73 3,172.47 3,171.36 3,171.36 4,938.0K
11:03 3,171.67 3,173.87 3,171.45 3,172.98 5,234.0K
11:04 3,173.38 3,173.38 3,171.49 3,172.05 3,770.3K
11:05 3,171.72 3,172.80 3,171.72 3,172.22 4,033.8K
11:06 3,172.12 3,172.73 3,171.29 3,172.02 3,355.1K
11:07 3,171.58 3,172.79 3,171.56 3,171.74 3,797.2K
11:08 3,171.93 3,172.94 3,171.65 3,172.20 4,487.8K
11:09 3,172.12 3,172.12 3,171.25 3,172.07 3,707.5K
11:10 3,172.22 3,173.27 3,171.88 3,172.68 4,455.3K
11:11 3,172.60 3,172.88 3,171.66 3,172.88 6,676.3K
11:12 3,173.27 3,174.51 3,173.06 3,173.78 7,759.7K
11:13 3,174.48 3,175.06 3,174.12 3,174.40 29,778.2K
11:14 3,174.47 3,175.32 3,173.74 3,174.02 9,297.1K
11:15 3,174.22 3,175.00 3,173.78 3,173.88 5,572.9K
11:16 3,174.06 3,174.25 3,173.08 3,173.84 16,604.7K
11:17 3,173.81 3,174.32 3,173.58 3,173.77 18,993.8K
11:18 3,174.16 3,174.71 3,173.35 3,173.82 5,089.0K
11:19 3,173.90 3,175.04 3,173.89 3,174.32 9,572.6K
11:20 3,174.39 3,175.36 3,173.22 3,174.67 10,361.1K
11:21 3,174.65 3,175.94 3,174.65 3,175.52 6,183.1K
11:22 3,175.82 3,176.60 3,175.19 3,175.61 4,040.7K
11:23 3,175.52 3,176.26 3,175.09 3,176.22 4,453.2K
11:24 3,176.47 3,177.16 3,176.12 3,176.58 8,069.4K
11:25 3,177.13 3,180.51 3,177.13 3,180.51 16,156.0K
11:26 3,180.26 3,180.26 3,178.50 3,179.53 9,779.3K
11:27 3,179.55 3,180.61 3,178.57 3,178.79 9,958.6K
11:28 3,179.11 3,179.11 3,177.46 3,178.48 12,635.8K
11:29 3,178.14 3,178.91 3,177.30 3,178.91 8,970.0K
11:30 3,179.13 3,179.13 3,178.77 3,178.77 600.0K
11:31 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:32 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:33 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:34 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:35 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:36 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:37 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:38 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:39 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:40 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:41 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:42 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:43 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:44 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:45 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:46 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:47 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:48 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:49 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:50 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:51 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:52 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:53 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:54 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:55 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:56 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:57 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:58 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
11:59 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:00 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:01 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:02 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:03 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:04 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:05 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:06 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:07 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:08 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:09 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:10 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:11 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:12 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:13 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:14 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:15 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:16 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:17 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:18 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:19 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:20 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:21 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:22 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:23 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:24 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:25 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:26 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:27 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:28 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:29 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:30 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:31 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:32 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:33 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:34 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:35 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:36 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:37 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:38 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:39 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:40 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:41 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:42 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:43 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:44 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:45 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:46 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:47 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:48 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:49 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:50 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:51 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:52 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:53 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:54 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:55 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:56 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:57 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:58 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
12:59 3,178.77 3,178.77 3,178.77 3,178.77 0.0K
13:00 3,178.77 3,179.12 3,177.40 3,178.15 25,278.7K
13:01 3,177.95 3,179.94 3,177.95 3,179.27 16,276.3K
13:02 3,178.57 3,181.47 3,178.49 3,181.32 11,984.4K
13:03 3,180.94 3,181.78 3,179.86 3,179.86 7,390.1K
13:04 3,180.23 3,180.38 3,179.13 3,179.34 7,451.7K
13:05 3,179.40 3,180.24 3,178.95 3,179.50 5,084.9K
13:06 3,179.47 3,180.43 3,178.93 3,180.14 5,141.1K
13:07 3,179.22 3,181.01 3,179.22 3,180.13 5,871.5K
13:08 3,180.70 3,181.33 3,180.33 3,180.95 4,365.8K
13:09 3,180.99 3,180.99 3,179.43 3,180.12 17,880.4K
13:10 3,180.30 3,180.42 3,179.22 3,179.86 10,291.7K
13:11 3,179.57 3,181.04 3,179.57 3,180.49 5,661.0K
13:12 3,180.39 3,181.05 3,179.92 3,180.59 4,499.1K
13:13 3,180.23 3,181.62 3,179.58 3,180.98 6,116.8K
13:14 3,180.72 3,181.61 3,180.56 3,181.52 4,807.8K
13:15 3,181.54 3,182.23 3,181.14 3,181.99 10,346.5K
13:16 3,181.98 3,182.80 3,181.14 3,182.15 6,945.7K
13:17 3,181.84 3,182.37 3,180.92 3,181.34 6,125.1K
13:18 3,182.01 3,182.01 3,179.22 3,180.18 6,245.7K
13:19 3,180.34 3,180.64 3,179.63 3,179.99 4,601.8K
13:20 3,180.00 3,181.69 3,180.00 3,180.69 4,399.1K
13:21 3,180.84 3,181.47 3,179.75 3,179.75 4,294.7K
13:22 3,179.87 3,180.03 3,177.62 3,177.87 6,250.5K
13:23 3,177.68 3,179.16 3,177.68 3,178.31 5,348.5K
13:24 3,177.97 3,178.62 3,177.37 3,177.94 14,059.0K
13:25 3,177.45 3,178.26 3,177.39 3,177.43 5,334.6K
13:26 3,177.68 3,178.33 3,176.89 3,177.78 4,329.5K
13:27 3,177.69 3,177.69 3,176.19 3,176.61 25,961.9K
13:28 3,177.00 3,177.03 3,175.69 3,175.69 9,409.4K
13:29 3,176.33 3,176.61 3,174.50 3,174.51 6,854.3K
13:30 3,174.41 3,175.34 3,174.26 3,175.17 10,441.7K
13:31 3,175.24 3,175.84 3,174.14 3,174.25 5,724.8K
13:32 3,173.54 3,173.71 3,172.30 3,172.72 10,458.6K
13:33 3,172.68 3,173.53 3,171.75 3,171.75 7,656.7K
13:34 3,171.61 3,174.39 3,171.61 3,173.88 7,025.2K
13:35 3,173.70 3,174.77 3,173.51 3,173.51 5,397.8K
13:36 3,174.05 3,174.44 3,173.20 3,173.74 5,187.3K
13:37 3,172.95 3,173.42 3,171.81 3,172.44 5,566.6K
13:38 3,172.99 3,173.54 3,172.13 3,172.86 4,586.0K
13:39 3,172.79 3,174.61 3,172.67 3,173.32 6,202.0K
13:40 3,173.64 3,174.00 3,173.03 3,173.26 4,297.3K
13:41 3,173.09 3,173.77 3,173.04 3,173.75 4,286.4K
13:42 3,173.92 3,173.92 3,172.75 3,173.30 7,183.1K
13:43 3,172.97 3,173.35 3,171.78 3,172.02 12,191.1K
13:44 3,172.07 3,172.63 3,171.17 3,172.04 12,679.7K
13:45 3,171.38 3,173.55 3,171.38 3,173.55 12,232.0K
13:46 3,172.93 3,174.57 3,172.93 3,174.53 6,664.4K
13:47 3,174.38 3,174.60 3,173.23 3,174.22 4,565.4K
13:48 3,174.01 3,175.69 3,174.01 3,175.69 12,335.2K
13:49 3,175.75 3,178.44 3,175.75 3,178.29 23,006.1K
13:50 3,177.82 3,179.55 3,177.82 3,178.30 11,158.9K
13:51 3,178.42 3,178.99 3,177.62 3,178.81 8,251.2K
13:52 3,178.09 3,179.22 3,178.09 3,178.57 7,406.1K
13:53 3,178.69 3,179.23 3,178.23 3,179.16 24,787.3K
13:54 3,179.59 3,179.59 3,178.48 3,178.70 12,104.6K
13:55 3,177.94 3,179.09 3,177.89 3,178.75 10,802.7K
13:56 3,177.99 3,179.09 3,177.99 3,178.85 6,554.1K
13:57 3,179.33 3,179.33 3,177.49 3,177.49 4,721.9K
13:58 3,177.67 3,178.00 3,176.83 3,177.44 8,507.8K
13:59 3,176.51 3,177.59 3,175.48 3,176.94 7,137.6K
14:00 3,176.81 3,177.68 3,176.81 3,177.01 6,688.9K
14:01 3,176.95 3,177.04 3,175.52 3,175.60 7,212.1K
14:02 3,175.87 3,177.42 3,175.39 3,176.92 6,252.4K
14:03 3,176.67 3,179.04 3,176.67 3,178.26 19,323.1K
14:04 3,177.80 3,179.29 3,177.80 3,178.86 5,261.3K
14:05 3,179.46 3,179.88 3,178.38 3,179.28 5,943.4K
14:06 3,178.86 3,179.84 3,178.86 3,179.84 7,728.4K
14:07 3,179.75 3,179.91 3,179.07 3,179.61 5,991.9K
14:08 3,179.53 3,180.38 3,179.24 3,180.09 4,609.5K
14:09 3,180.04 3,180.41 3,179.22 3,180.21 5,833.9K
14:10 3,180.56 3,180.56 3,179.09 3,179.92 5,204.6K
14:11 3,180.38 3,181.11 3,179.54 3,180.56 4,348.0K
14:12 3,180.40 3,181.51 3,180.20 3,180.27 5,921.9K
14:13 3,180.71 3,181.11 3,179.84 3,180.58 6,763.9K
14:14 3,180.88 3,181.80 3,180.53 3,181.32 6,193.4K
14:15 3,181.52 3,182.16 3,180.94 3,181.87 6,212.0K
14:16 3,181.61 3,182.47 3,181.47 3,181.90 6,170.4K
14:17 3,182.51 3,182.51 3,181.18 3,181.53 4,623.1K
14:18 3,181.85 3,182.54 3,181.42 3,181.42 6,695.1K
14:19 3,181.38 3,182.20 3,180.87 3,181.23 6,023.8K
14:20 3,180.71 3,181.81 3,180.58 3,180.68 6,668.3K
14:21 3,180.87 3,181.37 3,180.02 3,180.61 6,698.8K
14:22 3,181.15 3,181.91 3,180.58 3,181.29 8,620.8K
14:23 3,181.50 3,182.20 3,180.83 3,181.58 10,095.2K
14:24 3,181.68 3,183.54 3,181.55 3,182.62 18,124.8K
14:25 3,182.86 3,182.86 3,181.57 3,181.76 10,276.8K
14:26 3,181.91 3,183.17 3,181.43 3,183.10 8,325.1K
14:27 3,182.76 3,183.28 3,182.32 3,182.69 8,190.1K
14:28 3,182.90 3,183.20 3,181.97 3,182.11 7,823.1K
14:29 3,182.81 3,183.04 3,182.26 3,182.88 6,691.5K
14:30 3,182.40 3,182.89 3,181.46 3,181.94 7,190.6K
14:31 3,182.19 3,182.44 3,180.79 3,180.79 7,518.7K
14:32 3,181.28 3,181.93 3,180.27 3,180.27 7,444.2K
14:33 3,180.52 3,182.32 3,180.52 3,181.91 10,434.3K
14:34 3,182.44 3,183.11 3,181.70 3,182.82 6,639.9K
14:35 3,183.02 3,183.07 3,181.87 3,183.07 5,662.7K
14:36 3,182.47 3,183.21 3,182.15 3,182.28 7,463.5K
14:37 3,182.52 3,183.53 3,182.33 3,182.85 7,182.3K
14:38 3,183.01 3,183.57 3,182.50 3,183.31 8,330.3K
14:39 3,182.93 3,183.98 3,182.66 3,182.85 7,853.6K
14:40 3,183.24 3,183.80 3,182.54 3,183.34 7,814.6K
14:41 3,183.26 3,183.55 3,182.74 3,183.30 7,548.1K
14:42 3,183.95 3,185.21 3,183.47 3,185.01 25,886.8K
14:43 3,185.00 3,185.00 3,183.55 3,183.84 9,806.9K
14:44 3,184.56 3,184.56 3,183.26 3,183.42 15,174.6K
14:45 3,183.11 3,183.83 3,182.80 3,183.83 11,169.5K
14:46 3,183.40 3,183.80 3,182.66 3,183.80 8,294.0K
14:47 3,183.52 3,183.97 3,182.87 3,183.59 8,644.0K
14:48 3,183.23 3,183.71 3,182.65 3,182.99 9,471.1K
14:49 3,182.77 3,182.77 3,181.72 3,182.12 11,180.9K
14:50 3,182.31 3,183.00 3,181.64 3,181.64 10,269.2K
14:51 3,181.71 3,182.74 3,181.42 3,181.83 12,789.9K
14:52 3,182.19 3,182.62 3,181.53 3,182.56 9,666.4K
14:53 3,183.06 3,183.71 3,182.12 3,183.07 11,188.1K
14:54 3,183.68 3,184.12 3,183.02 3,184.03 21,784.5K
14:55 3,184.31 3,184.67 3,183.37 3,184.16 15,514.7K
14:56 3,183.89 3,184.56 3,182.88 3,184.48 16,831.9K
14:57 3,184.51 3,184.89 3,184.51 3,184.72 616.8K
14:58 3,184.72 3,184.72 3,184.72 3,184.72 0.0K
14:59 3,184.72 3,184.84 3,183.87 3,183.99 29,290.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available