SSE Materials EW

SSEMSEWI
🏛️ china →
4,249.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,046.39 4,046.39 4,046.39 4,046.39 44,771.8K
09:29 4,046.39 4,046.39 4,046.39 4,046.39 0.0K
09:30 4,046.39 4,053.74 4,046.39 4,053.74 110,632.9K
09:31 4,053.01 4,054.63 4,049.72 4,050.50 113,498.1K
09:32 4,050.09 4,050.64 4,042.70 4,043.37 84,072.3K
09:33 4,042.70 4,042.70 4,034.39 4,040.70 88,783.6K
09:34 4,042.52 4,061.54 4,042.52 4,060.62 114,991.0K
09:35 4,060.32 4,066.37 4,057.42 4,066.37 115,445.8K
09:36 4,065.84 4,066.37 4,055.00 4,056.05 101,893.8K
09:37 4,055.63 4,068.39 4,055.63 4,068.39 101,325.3K
09:38 4,068.84 4,069.66 4,062.28 4,069.66 112,106.9K
09:39 4,069.30 4,071.81 4,068.72 4,071.81 161,038.4K
09:40 4,072.76 4,084.18 4,070.77 4,082.30 112,439.5K
09:41 4,082.43 4,083.73 4,077.10 4,078.52 94,221.4K
09:42 4,076.38 4,078.59 4,070.51 4,077.33 72,539.9K
09:43 4,077.22 4,077.22 4,065.43 4,067.85 69,193.2K
09:44 4,066.50 4,066.85 4,062.60 4,066.85 46,928.7K
09:45 4,067.06 4,070.75 4,066.68 4,068.22 56,052.2K
09:46 4,067.02 4,067.02 4,055.95 4,055.95 70,022.6K
09:47 4,056.04 4,061.64 4,055.95 4,061.00 47,694.5K
09:48 4,062.38 4,073.96 4,062.01 4,073.96 42,850.9K
09:49 4,075.20 4,083.19 4,074.40 4,080.48 51,163.9K
09:50 4,080.06 4,080.06 4,075.14 4,077.32 39,830.4K
09:51 4,076.61 4,081.95 4,076.61 4,079.26 40,283.9K
09:52 4,079.90 4,084.55 4,079.04 4,084.03 36,054.9K
09:53 4,083.53 4,084.06 4,081.18 4,081.79 45,525.4K
09:54 4,081.78 4,088.83 4,081.37 4,088.82 55,340.4K
09:55 4,088.59 4,092.36 4,086.23 4,092.32 48,042.5K
09:56 4,091.82 4,097.47 4,090.09 4,097.47 45,215.8K
09:57 4,097.25 4,099.43 4,094.65 4,094.65 61,636.2K
09:58 4,093.12 4,093.15 4,090.55 4,092.79 50,085.7K
09:59 4,092.88 4,094.13 4,092.30 4,092.49 38,056.4K
10:00 4,093.80 4,103.58 4,092.71 4,101.99 53,836.7K
10:01 4,101.18 4,103.44 4,099.70 4,100.03 63,420.6K
10:02 4,100.80 4,100.80 4,091.49 4,092.24 46,168.1K
10:03 4,092.90 4,098.12 4,092.40 4,096.42 38,743.2K
10:04 4,096.37 4,101.89 4,094.73 4,101.60 58,375.0K
10:05 4,100.89 4,101.17 4,097.31 4,098.21 39,818.4K
10:06 4,098.20 4,098.20 4,095.40 4,097.42 34,358.2K
10:07 4,097.41 4,099.28 4,096.39 4,096.39 26,287.5K
10:08 4,096.60 4,096.60 4,088.82 4,089.51 46,498.9K
10:09 4,089.96 4,093.97 4,089.96 4,092.17 24,714.7K
10:10 4,092.83 4,092.83 4,086.71 4,089.22 41,088.2K
10:11 4,089.57 4,095.39 4,088.08 4,095.39 25,512.6K
10:12 4,095.95 4,098.22 4,094.75 4,097.86 20,559.2K
10:13 4,097.42 4,099.44 4,096.64 4,098.76 20,059.4K
10:14 4,099.42 4,099.67 4,096.08 4,097.49 18,841.5K
10:15 4,095.83 4,096.48 4,093.58 4,094.20 23,450.0K
10:16 4,094.14 4,095.17 4,092.14 4,094.53 20,431.1K
10:17 4,094.76 4,095.46 4,091.07 4,092.44 28,166.1K
10:18 4,092.25 4,095.90 4,092.25 4,094.97 22,738.4K
10:19 4,094.20 4,094.28 4,089.14 4,091.02 34,002.0K
10:20 4,091.54 4,097.55 4,091.54 4,097.21 23,196.7K
10:21 4,097.90 4,102.11 4,097.90 4,101.39 20,710.2K
10:22 4,102.88 4,107.22 4,102.18 4,106.70 27,599.2K
10:23 4,106.08 4,106.97 4,104.80 4,106.40 23,659.0K
10:24 4,105.88 4,106.23 4,104.54 4,104.91 18,667.5K
10:25 4,105.36 4,105.93 4,103.36 4,103.36 23,346.3K
10:26 4,103.47 4,103.47 4,099.33 4,099.52 20,774.9K
10:27 4,100.39 4,102.36 4,098.95 4,100.70 23,658.0K
10:28 4,100.19 4,100.19 4,097.61 4,098.27 20,578.2K
10:29 4,098.63 4,100.63 4,098.62 4,100.50 21,263.2K
10:30 4,100.41 4,101.74 4,099.18 4,101.21 23,891.1K
10:31 4,100.65 4,102.76 4,099.34 4,101.66 19,716.2K
10:32 4,101.33 4,101.33 4,094.82 4,094.82 27,646.4K
10:33 4,094.51 4,099.71 4,093.75 4,099.71 21,030.0K
10:34 4,100.11 4,100.81 4,094.42 4,094.42 17,343.9K
10:35 4,095.15 4,095.77 4,092.71 4,094.10 22,510.2K
10:36 4,094.34 4,097.41 4,093.91 4,097.41 18,793.9K
10:37 4,097.10 4,098.23 4,096.92 4,097.56 15,214.1K
10:38 4,099.21 4,099.83 4,098.38 4,099.64 16,604.2K
10:39 4,099.97 4,102.75 4,099.76 4,102.65 17,492.8K
10:40 4,101.80 4,102.10 4,098.79 4,100.89 24,787.6K
10:41 4,100.48 4,102.02 4,098.88 4,098.88 16,713.2K
10:42 4,098.46 4,099.68 4,097.70 4,098.06 32,256.3K
10:43 4,098.43 4,100.52 4,098.02 4,100.33 22,254.0K
10:44 4,099.48 4,100.35 4,097.49 4,098.22 17,961.8K
10:45 4,097.91 4,098.58 4,096.98 4,096.98 20,819.2K
10:46 4,096.85 4,104.83 4,096.85 4,104.83 28,734.7K
10:47 4,104.53 4,104.70 4,101.37 4,101.81 17,158.7K
10:48 4,101.42 4,102.43 4,096.08 4,096.08 35,930.3K
10:49 4,096.06 4,096.19 4,093.69 4,095.62 27,369.5K
10:50 4,095.48 4,097.35 4,094.19 4,096.88 22,810.9K
10:51 4,097.63 4,097.63 4,095.30 4,096.66 19,684.0K
10:52 4,097.28 4,098.55 4,096.36 4,098.55 19,531.0K
10:53 4,098.17 4,103.75 4,097.36 4,103.32 25,618.0K
10:54 4,103.12 4,106.86 4,103.12 4,106.21 21,034.5K
10:55 4,105.94 4,107.50 4,104.99 4,106.54 17,024.6K
10:56 4,106.82 4,114.86 4,106.82 4,114.06 22,876.6K
10:57 4,114.81 4,115.02 4,107.50 4,107.50 18,587.0K
10:58 4,108.31 4,108.31 4,104.31 4,104.31 16,149.5K
10:59 4,104.18 4,104.99 4,102.44 4,104.13 19,939.4K
11:00 4,104.74 4,105.61 4,101.23 4,101.23 20,443.3K
11:01 4,101.08 4,109.14 4,101.08 4,109.14 25,266.5K
11:02 4,108.79 4,111.25 4,108.79 4,111.25 14,906.6K
11:03 4,111.61 4,118.09 4,111.61 4,117.53 18,472.5K
11:04 4,117.56 4,117.94 4,115.75 4,117.94 17,942.7K
11:05 4,116.68 4,120.50 4,116.68 4,118.16 20,564.9K
11:06 4,118.02 4,122.40 4,118.02 4,122.40 23,684.2K
11:07 4,122.84 4,123.29 4,120.74 4,120.74 21,719.1K
11:08 4,120.16 4,121.69 4,117.26 4,117.26 21,756.4K
11:09 4,117.20 4,117.20 4,113.94 4,113.97 17,072.1K
11:10 4,113.83 4,116.71 4,112.51 4,115.82 15,000.7K
11:11 4,115.65 4,115.65 4,109.13 4,109.54 16,662.0K
11:12 4,109.34 4,109.48 4,103.04 4,103.04 22,747.4K
11:13 4,103.29 4,103.29 4,101.26 4,103.08 21,285.5K
11:14 4,102.43 4,107.14 4,102.43 4,107.14 13,766.5K
11:15 4,106.55 4,107.26 4,105.22 4,105.59 13,010.2K
11:16 4,105.29 4,106.03 4,096.46 4,096.46 17,024.1K
11:17 4,096.52 4,099.89 4,096.42 4,099.89 16,120.1K
11:18 4,099.42 4,109.00 4,099.42 4,108.23 18,953.8K
11:19 4,108.78 4,109.39 4,107.64 4,108.95 11,573.1K
11:20 4,107.98 4,109.73 4,107.47 4,108.02 10,529.4K
11:21 4,107.17 4,107.17 4,099.71 4,099.71 14,732.3K
11:22 4,099.52 4,100.79 4,094.52 4,094.82 17,539.6K
11:23 4,095.53 4,097.97 4,094.81 4,096.47 14,839.7K
11:24 4,096.70 4,097.33 4,095.66 4,095.66 9,392.9K
11:25 4,093.97 4,093.97 4,088.10 4,089.26 26,861.0K
11:26 4,089.46 4,090.45 4,089.13 4,089.71 10,960.6K
11:27 4,088.00 4,089.10 4,087.01 4,089.10 16,049.8K
11:28 4,089.53 4,091.17 4,089.12 4,091.08 10,824.9K
11:29 4,090.04 4,093.01 4,089.84 4,093.01 12,770.3K
11:30 4,093.01 4,093.01 4,092.22 4,092.22 455.4K
11:31 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:32 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:33 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:34 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:35 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:36 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:37 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:38 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:39 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:40 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:41 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:42 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:43 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:44 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:45 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:46 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:47 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:48 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:49 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:50 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:51 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:52 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:53 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:54 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:55 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:56 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:57 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:58 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
11:59 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:00 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:01 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:02 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:03 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:04 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:05 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:06 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:07 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:08 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:09 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:10 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:11 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:12 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:13 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:14 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:15 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:16 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:17 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:18 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:19 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:20 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:21 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:22 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:23 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:24 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:25 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:26 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:27 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:28 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:29 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:30 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:31 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:32 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:33 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:34 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:35 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:36 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:37 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:38 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:39 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:40 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:41 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:42 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:43 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:44 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:45 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:46 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:47 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:48 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:49 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:50 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:51 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:52 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:53 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:54 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:55 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:56 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:57 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:58 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
12:59 4,092.22 4,092.22 4,092.22 4,092.22 0.0K
13:00 4,092.22 4,107.43 4,092.22 4,106.94 38,758.4K
13:01 4,106.56 4,108.74 4,105.17 4,105.60 20,201.3K
13:02 4,106.10 4,107.15 4,105.22 4,106.79 16,507.5K
13:03 4,106.81 4,106.81 4,102.10 4,102.46 19,520.7K
13:04 4,102.46 4,106.60 4,102.12 4,106.60 16,115.8K
13:05 4,106.95 4,110.00 4,106.16 4,109.84 21,734.2K
13:06 4,109.90 4,111.96 4,108.51 4,111.96 17,830.1K
13:07 4,111.87 4,112.10 4,110.21 4,111.87 12,924.6K
13:08 4,112.63 4,113.44 4,111.75 4,113.44 13,824.8K
13:09 4,113.83 4,113.83 4,112.01 4,112.01 14,132.1K
13:10 4,111.61 4,112.31 4,110.04 4,110.40 12,139.2K
13:11 4,110.62 4,110.62 4,106.89 4,107.24 15,362.4K
13:12 4,106.83 4,106.83 4,102.26 4,103.74 31,818.4K
13:13 4,103.61 4,106.57 4,103.16 4,105.86 15,417.7K
13:14 4,106.31 4,109.46 4,105.75 4,108.72 14,311.3K
13:15 4,108.88 4,111.80 4,108.88 4,111.15 16,809.5K
13:16 4,109.93 4,109.93 4,104.93 4,105.08 15,266.6K
13:17 4,105.43 4,107.95 4,105.43 4,106.15 11,957.9K
13:18 4,105.89 4,105.89 4,099.61 4,100.43 14,522.0K
13:19 4,100.45 4,101.75 4,098.74 4,099.02 15,521.2K
13:20 4,099.13 4,099.49 4,098.33 4,098.47 14,599.3K
13:21 4,099.57 4,099.57 4,094.34 4,094.55 22,741.4K
13:22 4,093.70 4,095.75 4,093.41 4,094.31 50,198.8K
13:23 4,094.37 4,094.37 4,091.62 4,091.91 16,821.9K
13:24 4,091.94 4,091.94 4,087.48 4,087.62 28,787.2K
13:25 4,087.38 4,090.86 4,086.91 4,089.71 28,591.7K
13:26 4,090.04 4,090.67 4,089.16 4,089.16 12,822.8K
13:27 4,090.11 4,090.11 4,086.29 4,086.80 17,101.5K
13:28 4,087.15 4,090.51 4,086.28 4,090.51 23,067.9K
13:29 4,090.07 4,096.44 4,090.07 4,096.44 16,897.5K
13:30 4,097.20 4,099.71 4,097.20 4,098.08 12,475.7K
13:31 4,098.39 4,098.39 4,095.47 4,095.94 14,185.5K
13:32 4,095.71 4,098.60 4,095.71 4,097.58 11,260.3K
13:33 4,098.63 4,098.63 4,094.50 4,095.13 16,825.0K
13:34 4,094.39 4,101.48 4,094.39 4,101.48 15,372.5K
13:35 4,102.18 4,105.01 4,102.18 4,103.98 16,404.2K
13:36 4,104.08 4,104.36 4,100.29 4,100.81 9,288.9K
13:37 4,101.59 4,101.59 4,098.72 4,099.26 7,975.7K
13:38 4,099.14 4,101.42 4,099.14 4,100.42 9,650.6K
13:39 4,101.09 4,104.66 4,101.09 4,104.66 8,941.7K
13:40 4,104.78 4,110.08 4,104.78 4,110.08 11,801.6K
13:41 4,110.06 4,110.41 4,106.21 4,106.79 12,087.5K
13:42 4,106.44 4,107.33 4,105.34 4,105.44 10,205.3K
13:43 4,105.04 4,105.04 4,102.05 4,102.05 9,388.9K
13:44 4,101.90 4,102.08 4,099.57 4,100.10 12,562.0K
13:45 4,100.13 4,100.66 4,096.74 4,096.92 20,045.0K
13:46 4,096.87 4,097.00 4,095.16 4,095.16 10,497.1K
13:47 4,095.62 4,096.43 4,094.45 4,095.32 11,209.4K
13:48 4,096.35 4,102.51 4,096.35 4,101.68 10,664.7K
13:49 4,101.79 4,104.52 4,099.33 4,104.52 39,004.5K
13:50 4,104.80 4,111.74 4,104.80 4,110.76 40,889.9K
13:51 4,110.70 4,112.58 4,109.10 4,112.58 18,209.8K
13:52 4,112.23 4,113.94 4,111.19 4,111.19 17,683.2K
13:53 4,110.49 4,113.87 4,110.13 4,113.57 12,905.7K
13:54 4,113.65 4,114.53 4,111.58 4,111.58 11,676.3K
13:55 4,112.83 4,116.27 4,112.45 4,116.27 11,056.2K
13:56 4,115.63 4,119.42 4,115.46 4,119.42 16,452.0K
13:57 4,119.25 4,122.19 4,119.25 4,120.43 16,759.1K
13:58 4,120.07 4,120.37 4,118.20 4,118.20 14,252.1K
13:59 4,118.72 4,120.27 4,117.87 4,118.89 11,174.5K
14:00 4,119.37 4,122.05 4,119.37 4,120.54 15,439.8K
14:01 4,119.85 4,119.97 4,117.52 4,117.73 12,924.8K
14:02 4,116.92 4,117.91 4,116.19 4,117.18 18,229.3K
14:03 4,117.20 4,120.59 4,116.58 4,119.31 11,581.2K
14:04 4,119.36 4,119.36 4,114.66 4,115.57 11,367.6K
14:05 4,115.76 4,115.76 4,113.70 4,114.51 33,545.2K
14:06 4,115.04 4,119.48 4,114.92 4,119.48 40,086.7K
14:07 4,119.91 4,120.37 4,118.14 4,118.23 13,937.0K
14:08 4,118.00 4,118.00 4,114.70 4,115.67 15,947.7K
14:09 4,114.98 4,115.35 4,112.33 4,112.79 8,970.7K
14:10 4,112.82 4,115.17 4,112.39 4,114.20 13,398.8K
14:11 4,114.72 4,114.72 4,108.14 4,108.32 16,247.3K
14:12 4,108.50 4,109.54 4,107.38 4,109.23 11,030.5K
14:13 4,108.96 4,112.62 4,108.50 4,112.14 11,044.0K
14:14 4,112.49 4,115.83 4,112.17 4,114.69 12,820.3K
14:15 4,114.67 4,114.67 4,112.40 4,112.99 10,951.0K
14:16 4,112.86 4,112.88 4,111.56 4,112.36 13,381.5K
14:17 4,112.19 4,113.46 4,111.05 4,112.61 9,945.5K
14:18 4,113.45 4,113.64 4,111.78 4,111.92 9,657.1K
14:19 4,112.05 4,112.35 4,110.57 4,112.23 10,262.9K
14:20 4,112.83 4,113.21 4,112.01 4,112.58 10,639.6K
14:21 4,111.63 4,111.63 4,105.32 4,105.83 14,878.1K
14:22 4,105.96 4,107.83 4,104.79 4,107.31 16,063.9K
14:23 4,107.00 4,107.00 4,104.59 4,104.59 12,421.3K
14:24 4,104.94 4,104.94 4,101.29 4,101.55 14,759.9K
14:25 4,101.09 4,101.92 4,100.29 4,100.32 13,064.0K
14:26 4,100.31 4,102.40 4,100.31 4,100.82 13,386.2K
14:27 4,100.95 4,103.86 4,100.95 4,103.86 11,467.2K
14:28 4,103.64 4,103.64 4,101.31 4,102.74 13,935.7K
14:29 4,102.68 4,106.54 4,102.30 4,106.50 12,284.2K
14:30 4,106.01 4,112.25 4,106.01 4,112.21 24,585.7K
14:31 4,112.47 4,113.03 4,111.33 4,111.85 17,825.5K
14:32 4,111.90 4,113.08 4,108.76 4,109.24 19,251.8K
14:33 4,109.80 4,109.80 4,102.51 4,103.82 23,742.1K
14:34 4,104.34 4,106.22 4,104.34 4,106.00 13,073.0K
14:35 4,105.22 4,106.11 4,103.76 4,103.88 12,534.8K
14:36 4,103.98 4,107.43 4,103.37 4,106.87 13,219.0K
14:37 4,107.09 4,107.58 4,105.54 4,106.35 14,280.1K
14:38 4,106.60 4,108.90 4,106.49 4,108.65 14,771.0K
14:39 4,108.17 4,109.95 4,107.66 4,109.81 17,833.8K
14:40 4,110.04 4,110.71 4,109.09 4,110.47 15,969.0K
14:41 4,110.25 4,111.94 4,110.12 4,111.94 17,184.3K
14:42 4,111.48 4,113.86 4,111.48 4,113.23 20,307.1K
14:43 4,113.83 4,115.10 4,112.01 4,113.76 23,302.7K
14:44 4,114.04 4,115.85 4,113.17 4,115.38 28,062.8K
14:45 4,115.32 4,118.14 4,115.32 4,118.02 25,886.2K
14:46 4,118.30 4,120.10 4,118.11 4,119.99 23,941.4K
14:47 4,120.55 4,121.42 4,118.73 4,119.49 33,078.7K
14:48 4,118.83 4,118.94 4,116.11 4,116.26 30,864.3K
14:49 4,115.35 4,116.58 4,114.91 4,115.63 31,592.5K
14:50 4,114.46 4,115.58 4,114.12 4,114.12 30,843.1K
14:51 4,113.77 4,114.54 4,112.63 4,114.43 34,305.9K
14:52 4,114.37 4,114.81 4,113.71 4,114.46 28,074.7K
14:53 4,114.19 4,115.38 4,114.11 4,114.25 59,182.6K
14:54 4,114.85 4,114.89 4,113.61 4,113.61 64,761.2K
14:55 4,114.72 4,115.20 4,113.86 4,114.57 53,785.7K
14:56 4,114.63 4,115.72 4,114.23 4,114.88 36,812.3K
14:57 4,115.39 4,115.39 4,115.16 4,115.26 1,853.0K
14:58 4,115.26 4,115.26 4,115.26 4,115.26 0.0K
14:59 4,115.26 4,115.26 4,114.25 4,114.25 75,504.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available