SSE MidCap

SSEMCI
🏛️ china →
4,588.93
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 3,795.86 3,795.86 3,795.86 3,795.86 38,147.7K
09:29 3,795.86 3,795.86 3,795.86 3,795.86 0.0K
09:30 3,795.86 3,795.86 3,786.23 3,788.04 124,082.5K
09:31 3,788.11 3,794.91 3,786.00 3,794.91 69,557.1K
09:32 3,795.82 3,798.57 3,795.82 3,798.15 65,439.9K
09:33 3,797.90 3,800.02 3,797.90 3,799.88 39,417.8K
09:34 3,799.87 3,800.97 3,798.16 3,800.37 38,177.6K
09:35 3,800.21 3,803.67 3,799.86 3,802.66 40,584.5K
09:36 3,803.29 3,803.45 3,801.05 3,801.74 44,267.1K
09:37 3,801.38 3,802.03 3,801.22 3,801.96 34,308.0K
09:38 3,801.78 3,802.43 3,799.63 3,800.57 43,973.5K
09:39 3,800.33 3,800.92 3,799.75 3,799.75 52,879.0K
09:40 3,800.07 3,802.09 3,799.44 3,802.09 40,703.2K
09:41 3,802.14 3,803.78 3,802.14 3,802.68 37,586.0K
09:42 3,802.21 3,804.05 3,802.21 3,804.05 27,688.8K
09:43 3,803.51 3,803.95 3,802.68 3,803.30 27,178.4K
09:44 3,803.45 3,804.21 3,803.28 3,803.66 27,421.1K
09:45 3,803.52 3,805.22 3,803.16 3,803.25 30,077.6K
09:46 3,803.41 3,803.89 3,800.03 3,800.85 50,908.4K
09:47 3,800.95 3,802.52 3,800.80 3,801.03 50,538.2K
09:48 3,800.84 3,802.53 3,800.84 3,801.57 29,002.2K
09:49 3,801.34 3,801.34 3,798.61 3,798.72 47,000.9K
09:50 3,798.01 3,801.72 3,798.01 3,801.72 51,345.5K
09:51 3,801.72 3,802.38 3,800.24 3,800.66 25,701.1K
09:52 3,800.22 3,804.93 3,800.22 3,804.93 29,138.0K
09:53 3,804.92 3,804.92 3,800.77 3,801.09 32,785.7K
09:54 3,801.30 3,802.67 3,801.30 3,801.59 26,910.6K
09:55 3,802.38 3,803.93 3,802.28 3,802.89 23,703.3K
09:56 3,802.83 3,803.46 3,801.46 3,801.46 30,158.6K
09:57 3,801.74 3,801.74 3,799.82 3,800.15 27,664.8K
09:58 3,799.69 3,800.65 3,799.62 3,799.98 42,461.1K
09:59 3,800.23 3,802.08 3,800.23 3,801.23 35,415.6K
10:00 3,801.88 3,801.88 3,799.43 3,799.43 23,210.5K
10:01 3,799.77 3,800.27 3,799.04 3,799.14 21,586.8K
10:02 3,799.43 3,800.64 3,798.58 3,800.64 27,311.1K
10:03 3,800.02 3,800.36 3,797.47 3,797.47 28,286.7K
10:04 3,798.14 3,799.60 3,798.02 3,798.59 19,279.3K
10:05 3,799.19 3,800.58 3,799.19 3,800.58 15,727.9K
10:06 3,800.41 3,800.82 3,799.61 3,799.89 13,985.7K
10:07 3,800.34 3,801.84 3,799.95 3,801.47 14,263.1K
10:08 3,801.40 3,801.90 3,800.65 3,801.03 14,883.2K
10:09 3,801.37 3,802.50 3,801.10 3,801.10 15,214.9K
10:10 3,801.39 3,802.17 3,800.84 3,801.28 14,137.0K
10:11 3,801.56 3,803.01 3,801.10 3,802.57 18,060.3K
10:12 3,802.98 3,803.91 3,802.52 3,803.51 14,415.0K
10:13 3,803.42 3,809.12 3,803.42 3,808.83 36,489.3K
10:14 3,808.46 3,808.88 3,805.82 3,806.23 23,871.2K
10:15 3,805.84 3,807.92 3,805.55 3,807.92 19,405.4K
10:16 3,807.10 3,808.67 3,807.10 3,808.33 13,742.9K
10:17 3,808.27 3,811.10 3,808.27 3,810.04 21,914.3K
10:18 3,810.54 3,811.55 3,809.96 3,810.20 23,378.2K
10:19 3,810.15 3,810.19 3,807.79 3,807.80 18,770.6K
10:20 3,808.14 3,808.62 3,806.77 3,807.22 14,505.0K
10:21 3,808.91 3,808.91 3,806.64 3,806.64 14,809.6K
10:22 3,807.08 3,807.29 3,805.53 3,806.32 19,261.7K
10:23 3,806.40 3,806.61 3,805.22 3,805.22 11,424.1K
10:24 3,805.16 3,806.54 3,804.84 3,804.98 13,554.8K
10:25 3,805.37 3,807.41 3,805.03 3,806.15 11,348.5K
10:26 3,806.50 3,807.43 3,805.60 3,806.27 18,190.1K
10:27 3,806.27 3,806.55 3,803.82 3,804.02 19,591.0K
10:28 3,804.02 3,804.02 3,801.09 3,801.32 19,243.9K
10:29 3,801.50 3,802.78 3,801.50 3,802.46 34,589.9K
10:30 3,802.47 3,804.97 3,801.98 3,802.35 17,441.2K
10:31 3,802.04 3,802.63 3,801.27 3,801.84 13,758.0K
10:32 3,801.51 3,802.00 3,800.64 3,800.93 17,151.1K
10:33 3,800.89 3,801.42 3,800.14 3,800.15 16,726.3K
10:34 3,800.06 3,800.06 3,798.46 3,798.46 22,490.8K
10:35 3,798.72 3,799.87 3,798.08 3,798.71 17,480.5K
10:36 3,798.92 3,801.47 3,798.63 3,801.47 20,644.3K
10:37 3,800.97 3,800.97 3,800.00 3,800.35 10,506.8K
10:38 3,800.28 3,802.36 3,800.28 3,802.17 10,881.4K
10:39 3,803.06 3,803.06 3,801.34 3,802.08 12,243.9K
10:40 3,802.47 3,802.47 3,800.60 3,800.60 14,465.6K
10:41 3,800.84 3,801.60 3,799.82 3,800.17 14,108.1K
10:42 3,800.38 3,801.43 3,799.96 3,801.15 8,240.3K
10:43 3,800.80 3,802.19 3,800.80 3,801.64 8,902.3K
10:44 3,801.81 3,801.81 3,801.03 3,801.12 8,630.8K
10:45 3,801.40 3,801.44 3,799.82 3,800.48 11,067.1K
10:46 3,800.43 3,801.73 3,800.30 3,801.45 9,813.9K
10:47 3,800.92 3,801.33 3,800.16 3,800.81 8,058.6K
10:48 3,800.86 3,801.33 3,800.10 3,800.58 6,218.8K
10:49 3,800.51 3,800.73 3,799.71 3,800.38 8,293.7K
10:50 3,800.69 3,800.69 3,799.43 3,799.43 7,441.1K
10:51 3,799.82 3,799.82 3,797.34 3,797.34 11,871.7K
10:52 3,797.63 3,799.55 3,797.63 3,798.72 11,166.3K
10:53 3,798.58 3,801.97 3,798.38 3,801.97 14,530.4K
10:54 3,801.53 3,801.96 3,801.02 3,801.34 10,107.3K
10:55 3,801.21 3,803.76 3,800.89 3,802.62 14,132.2K
10:56 3,802.32 3,802.98 3,802.14 3,802.30 6,719.2K
10:57 3,801.95 3,803.16 3,801.71 3,802.88 6,985.2K
10:58 3,802.86 3,805.00 3,802.32 3,804.08 7,717.7K
10:59 3,804.10 3,804.67 3,803.42 3,803.42 9,362.6K
11:00 3,803.80 3,805.36 3,803.80 3,804.74 10,445.4K
11:01 3,804.54 3,805.11 3,804.30 3,804.80 11,772.9K
11:02 3,805.02 3,805.02 3,803.02 3,803.86 13,313.4K
11:03 3,803.69 3,804.52 3,803.39 3,804.52 6,573.3K
11:04 3,804.39 3,804.39 3,803.15 3,803.19 7,134.6K
11:05 3,803.88 3,803.88 3,801.98 3,802.37 9,595.3K
11:06 3,802.51 3,802.51 3,799.92 3,800.82 12,825.4K
11:07 3,800.66 3,801.38 3,800.15 3,800.32 9,014.8K
11:08 3,800.44 3,801.76 3,799.80 3,801.29 8,024.1K
11:09 3,801.15 3,801.31 3,800.31 3,801.04 8,591.0K
11:10 3,801.03 3,802.20 3,800.08 3,801.84 10,867.8K
11:11 3,802.04 3,802.04 3,800.98 3,801.34 7,404.0K
11:12 3,801.70 3,803.64 3,800.57 3,803.25 9,942.1K
11:13 3,803.07 3,803.48 3,802.23 3,803.24 7,881.9K
11:14 3,803.12 3,803.82 3,802.15 3,803.35 9,402.3K
11:15 3,803.59 3,804.01 3,802.27 3,803.55 11,049.5K
11:16 3,803.36 3,803.36 3,802.17 3,802.29 6,306.3K
11:17 3,802.29 3,802.69 3,801.53 3,802.38 5,977.0K
11:18 3,802.26 3,803.54 3,801.65 3,803.15 7,735.6K
11:19 3,803.29 3,803.88 3,802.35 3,803.36 7,301.7K
11:20 3,803.67 3,803.77 3,802.60 3,803.60 9,141.2K
11:21 3,803.36 3,803.71 3,802.99 3,802.99 9,090.8K
11:22 3,803.64 3,804.94 3,802.96 3,804.25 11,973.0K
11:23 3,804.37 3,804.88 3,803.94 3,804.49 7,500.9K
11:24 3,803.86 3,804.20 3,802.89 3,803.85 6,840.6K
11:25 3,803.76 3,805.99 3,802.91 3,805.34 10,948.6K
11:26 3,805.59 3,805.80 3,803.80 3,805.80 7,474.7K
11:27 3,805.74 3,807.56 3,805.74 3,806.65 15,138.2K
11:28 3,807.09 3,807.66 3,806.36 3,806.88 11,441.8K
11:29 3,807.41 3,807.41 3,805.74 3,806.71 12,748.6K
11:30 3,806.14 3,806.17 3,806.14 3,806.17 692.3K
11:31 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:32 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:33 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:34 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:35 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:36 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:37 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:38 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:39 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:40 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:41 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:42 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:43 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:44 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:45 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:46 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:47 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:48 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:49 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:50 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:51 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:52 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:53 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:54 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:55 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:56 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:57 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:58 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
11:59 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:00 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:01 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:02 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:03 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:04 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:05 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:06 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:07 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:08 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:09 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:10 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:11 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:12 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:13 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:14 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:15 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:16 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:17 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:18 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:19 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:20 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:21 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:22 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:23 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:24 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:25 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:26 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:27 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:28 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:29 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:30 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:31 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:32 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:33 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:34 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:35 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:36 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:37 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:38 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:39 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:40 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:41 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:42 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:43 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:44 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:45 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:46 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:47 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:48 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:49 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:50 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:51 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:52 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:53 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:54 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:55 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:56 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:57 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:58 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
12:59 3,806.17 3,806.17 3,806.17 3,806.17 0.0K
13:00 3,806.17 3,806.32 3,801.29 3,802.73 54,607.1K
13:01 3,803.10 3,803.10 3,798.59 3,798.71 37,795.4K
13:02 3,799.24 3,799.24 3,796.98 3,798.73 19,660.4K
13:03 3,798.95 3,801.29 3,798.66 3,800.48 17,432.2K
13:04 3,800.88 3,801.47 3,799.84 3,800.20 8,811.5K
13:05 3,800.22 3,800.97 3,799.24 3,800.44 11,569.0K
13:06 3,800.48 3,800.79 3,800.06 3,800.39 7,667.3K
13:07 3,800.51 3,800.51 3,799.46 3,799.69 10,377.5K
13:08 3,799.85 3,800.87 3,799.46 3,799.68 8,778.7K
13:09 3,799.60 3,800.13 3,798.33 3,798.75 12,167.7K
13:10 3,798.19 3,798.26 3,796.88 3,796.93 14,622.9K
13:11 3,796.84 3,797.52 3,796.12 3,796.65 12,261.8K
13:12 3,796.65 3,796.65 3,795.41 3,795.74 11,112.4K
13:13 3,795.91 3,796.50 3,795.23 3,795.77 10,026.4K
13:14 3,796.09 3,797.49 3,795.16 3,797.04 16,842.2K
13:15 3,796.95 3,798.73 3,796.01 3,798.73 19,348.9K
13:16 3,798.55 3,800.08 3,797.69 3,799.27 13,625.9K
13:17 3,799.64 3,799.64 3,797.34 3,797.52 12,524.3K
13:18 3,797.39 3,799.22 3,796.87 3,798.16 13,716.4K
13:19 3,798.34 3,799.75 3,797.64 3,798.71 12,810.2K
13:20 3,798.82 3,799.31 3,798.35 3,798.53 8,814.0K
13:21 3,799.00 3,799.00 3,797.85 3,798.00 10,239.3K
13:22 3,797.51 3,799.33 3,797.51 3,799.33 8,675.8K
13:23 3,798.86 3,798.86 3,797.57 3,798.02 9,231.1K
13:24 3,797.92 3,798.14 3,796.24 3,796.82 11,024.7K
13:25 3,797.22 3,797.22 3,795.34 3,796.81 13,945.4K
13:26 3,796.44 3,797.11 3,795.88 3,795.89 10,680.7K
13:27 3,795.95 3,797.75 3,795.95 3,797.53 11,061.5K
13:28 3,797.83 3,798.05 3,796.49 3,796.53 9,851.1K
13:29 3,796.85 3,798.18 3,796.42 3,797.60 13,131.6K
13:30 3,798.06 3,798.06 3,797.09 3,797.82 9,367.8K
13:31 3,797.29 3,798.15 3,796.98 3,798.15 11,464.0K
13:32 3,797.10 3,798.04 3,796.42 3,796.59 13,163.0K
13:33 3,796.38 3,798.16 3,796.38 3,796.70 14,159.0K
13:34 3,797.21 3,797.73 3,796.48 3,796.57 12,846.6K
13:35 3,796.31 3,796.62 3,795.95 3,796.03 8,414.9K
13:36 3,797.00 3,797.98 3,796.44 3,797.00 10,438.4K
13:37 3,797.27 3,798.39 3,796.78 3,797.86 8,468.5K
13:38 3,797.86 3,798.60 3,796.99 3,797.89 8,405.0K
13:39 3,797.45 3,798.66 3,796.92 3,798.41 8,836.0K
13:40 3,798.52 3,799.11 3,797.24 3,797.68 13,838.0K
13:41 3,797.60 3,799.65 3,797.60 3,799.30 14,435.6K
13:42 3,799.14 3,799.51 3,798.56 3,798.93 11,939.0K
13:43 3,799.56 3,799.56 3,798.27 3,798.81 8,229.6K
13:44 3,799.17 3,799.17 3,798.47 3,799.10 13,146.7K
13:45 3,798.84 3,800.46 3,798.84 3,799.61 8,758.9K
13:46 3,800.05 3,800.29 3,798.91 3,800.29 7,996.6K
13:47 3,800.81 3,800.81 3,799.22 3,799.89 8,651.0K
13:48 3,800.08 3,800.08 3,797.60 3,798.65 9,091.7K
13:49 3,798.13 3,799.39 3,797.94 3,799.04 8,572.7K
13:50 3,798.96 3,799.53 3,798.15 3,799.06 12,992.9K
13:51 3,798.79 3,799.16 3,798.17 3,798.93 10,745.2K
13:52 3,800.15 3,800.20 3,799.10 3,799.52 12,818.9K
13:53 3,799.91 3,800.45 3,799.14 3,799.51 9,821.0K
13:54 3,799.34 3,800.39 3,798.78 3,799.66 11,983.2K
13:55 3,799.33 3,799.60 3,798.02 3,799.48 11,219.5K
13:56 3,799.39 3,800.15 3,798.46 3,798.54 10,438.7K
13:57 3,799.12 3,799.89 3,798.25 3,799.00 9,141.7K
13:58 3,799.35 3,799.35 3,797.68 3,798.36 8,927.9K
13:59 3,798.06 3,798.44 3,797.27 3,797.27 14,957.8K
14:00 3,798.42 3,798.42 3,796.96 3,797.59 13,104.8K
14:01 3,798.34 3,798.34 3,794.89 3,795.36 17,651.4K
14:02 3,795.00 3,795.05 3,794.36 3,794.74 13,099.7K
14:03 3,796.46 3,796.84 3,795.54 3,796.03 15,074.0K
14:04 3,795.86 3,795.86 3,794.98 3,795.59 7,300.3K
14:05 3,796.04 3,796.49 3,794.93 3,795.67 9,373.0K
14:06 3,795.48 3,796.39 3,794.76 3,796.00 7,966.7K
14:07 3,795.74 3,797.74 3,795.74 3,797.40 10,094.5K
14:08 3,797.28 3,799.05 3,797.03 3,798.67 14,627.9K
14:09 3,798.30 3,799.16 3,797.93 3,798.30 16,231.6K
14:10 3,798.33 3,799.08 3,797.39 3,798.34 10,274.6K
14:11 3,797.89 3,801.26 3,797.89 3,800.94 16,486.4K
14:12 3,800.90 3,801.56 3,800.23 3,801.56 18,171.0K
14:13 3,801.61 3,802.68 3,800.29 3,802.60 20,186.5K
14:14 3,802.43 3,806.51 3,802.28 3,806.17 58,552.4K
14:15 3,806.83 3,808.49 3,804.59 3,804.59 32,807.2K
14:16 3,803.84 3,804.49 3,803.44 3,803.95 20,014.9K
14:17 3,803.89 3,805.26 3,803.89 3,804.49 10,700.1K
14:18 3,804.40 3,804.40 3,803.20 3,803.20 7,608.6K
14:19 3,802.56 3,802.88 3,801.46 3,801.83 12,639.5K
14:20 3,801.68 3,802.50 3,801.23 3,801.41 9,342.7K
14:21 3,801.51 3,802.09 3,801.10 3,801.45 9,325.8K
14:22 3,802.23 3,802.23 3,800.65 3,801.71 8,879.9K
14:23 3,801.97 3,801.97 3,800.09 3,800.95 7,991.8K
14:24 3,800.38 3,800.86 3,799.04 3,799.92 11,142.5K
14:25 3,799.74 3,800.49 3,799.16 3,800.49 8,598.4K
14:26 3,800.29 3,800.29 3,799.12 3,799.41 8,570.5K
14:27 3,799.39 3,800.75 3,799.39 3,800.75 9,594.8K
14:28 3,800.40 3,800.55 3,798.51 3,798.91 10,723.9K
14:29 3,799.35 3,799.71 3,798.51 3,799.49 10,668.9K
14:30 3,799.42 3,800.24 3,799.09 3,799.42 15,834.0K
14:31 3,799.54 3,800.84 3,799.07 3,800.84 12,193.7K
14:32 3,800.25 3,800.25 3,797.59 3,798.40 21,570.0K
14:33 3,798.65 3,798.65 3,797.22 3,797.60 9,496.9K
14:34 3,797.51 3,797.78 3,796.57 3,796.68 10,673.9K
14:35 3,796.92 3,797.90 3,796.48 3,797.69 10,419.8K
14:36 3,797.48 3,797.57 3,796.27 3,796.84 11,096.0K
14:37 3,796.79 3,796.82 3,795.72 3,796.48 9,120.9K
14:38 3,795.84 3,795.84 3,794.42 3,794.48 20,078.3K
14:39 3,794.55 3,795.23 3,793.97 3,793.98 13,429.4K
14:40 3,794.32 3,795.27 3,793.85 3,794.81 14,970.7K
14:41 3,794.54 3,794.54 3,792.76 3,793.05 15,088.6K
14:42 3,793.23 3,794.29 3,792.54 3,793.17 15,864.6K
14:43 3,793.17 3,794.01 3,792.81 3,794.01 16,044.4K
14:44 3,793.44 3,795.79 3,793.20 3,795.79 22,976.6K
14:45 3,795.08 3,796.15 3,794.57 3,796.15 22,157.8K
14:46 3,796.35 3,796.90 3,795.35 3,796.87 23,229.7K
14:47 3,797.10 3,798.61 3,796.56 3,798.57 28,119.4K
14:48 3,798.24 3,799.48 3,797.93 3,799.31 26,430.1K
14:49 3,799.38 3,804.39 3,799.03 3,804.32 54,748.4K
14:50 3,804.81 3,804.81 3,802.59 3,802.89 38,622.6K
14:51 3,803.13 3,803.99 3,802.12 3,802.92 31,217.8K
14:52 3,802.77 3,803.14 3,801.14 3,802.89 31,749.5K
14:53 3,803.07 3,804.08 3,803.07 3,803.79 42,569.7K
14:54 3,803.07 3,803.44 3,801.86 3,803.44 35,099.9K
14:55 3,802.42 3,804.59 3,802.37 3,802.88 54,924.9K
14:56 3,803.23 3,803.64 3,801.98 3,803.21 45,105.6K
14:57 3,803.17 3,803.51 3,803.17 3,803.43 1,816.2K
14:58 3,803.43 3,803.43 3,803.43 3,803.43 0.0K
14:59 3,803.43 3,811.37 3,803.43 3,811.37 194,489.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available