SSE MidCap

SSEMCI
🏛️ china →
4,555.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:28 4,513.84 4,513.84 4,513.84 4,513.84 42,055.0K
09:29 4,513.84 4,513.84 4,513.84 4,513.84 0.0K
09:30 4,513.84 4,522.03 4,513.60 4,522.03 131,323.7K
09:31 4,520.75 4,523.12 4,520.62 4,520.82 115,506.5K
09:32 4,520.53 4,527.29 4,518.42 4,526.12 172,555.4K
09:33 4,526.22 4,526.22 4,517.85 4,520.65 94,391.1K
09:34 4,520.37 4,520.37 4,518.40 4,518.40 71,714.3K
09:35 4,517.98 4,518.33 4,516.22 4,516.22 106,811.2K
09:36 4,516.52 4,519.20 4,514.68 4,519.20 79,820.6K
09:37 4,518.54 4,518.54 4,514.18 4,516.06 99,285.4K
09:38 4,515.88 4,517.89 4,515.37 4,516.90 96,995.7K
09:39 4,516.89 4,518.39 4,514.56 4,516.03 75,698.3K
09:40 4,516.58 4,522.32 4,516.58 4,522.32 92,511.2K
09:41 4,522.04 4,523.65 4,521.46 4,522.87 53,354.5K
09:42 4,521.62 4,522.98 4,520.33 4,522.81 53,671.9K
09:43 4,522.32 4,525.44 4,521.16 4,525.44 49,651.5K
09:44 4,525.24 4,527.06 4,524.55 4,525.28 71,766.9K
09:45 4,525.38 4,526.29 4,524.06 4,526.29 64,320.8K
09:46 4,526.18 4,532.42 4,526.01 4,530.96 63,956.8K
09:47 4,531.47 4,536.46 4,531.26 4,536.12 71,217.9K
09:48 4,535.46 4,536.08 4,533.87 4,533.87 51,980.3K
09:49 4,532.73 4,533.25 4,530.83 4,532.82 51,748.4K
09:50 4,532.90 4,532.90 4,529.73 4,529.73 65,726.0K
09:51 4,529.51 4,529.88 4,525.08 4,525.08 43,283.6K
09:52 4,525.32 4,526.95 4,524.66 4,526.35 42,726.6K
09:53 4,526.62 4,526.62 4,522.32 4,523.75 63,940.4K
09:54 4,523.44 4,523.69 4,521.92 4,521.92 40,345.6K
09:55 4,520.90 4,522.16 4,520.55 4,520.55 41,912.3K
09:56 4,521.18 4,522.83 4,519.09 4,522.83 39,756.1K
09:57 4,522.44 4,522.60 4,518.73 4,519.49 62,603.6K
09:58 4,518.31 4,518.31 4,516.40 4,517.95 43,881.0K
09:59 4,518.90 4,524.04 4,518.90 4,522.47 60,603.9K
10:00 4,522.89 4,523.92 4,521.03 4,521.44 41,705.4K
10:01 4,521.71 4,523.03 4,520.89 4,522.89 34,236.6K
10:02 4,522.35 4,525.70 4,522.35 4,524.97 34,885.7K
10:03 4,525.28 4,526.92 4,521.15 4,521.15 50,364.7K
10:04 4,520.44 4,523.10 4,520.44 4,521.72 32,822.2K
10:05 4,522.26 4,522.26 4,518.33 4,518.33 37,147.1K
10:06 4,518.45 4,520.69 4,518.23 4,520.10 33,451.3K
10:07 4,519.50 4,521.77 4,519.15 4,521.66 43,876.9K
10:08 4,521.59 4,524.00 4,520.66 4,524.00 37,175.7K
10:09 4,523.10 4,525.77 4,523.10 4,525.72 41,663.8K
10:10 4,524.74 4,525.10 4,521.12 4,521.51 34,746.2K
10:11 4,521.30 4,523.02 4,521.30 4,522.02 32,577.0K
10:12 4,521.82 4,522.70 4,519.69 4,520.30 30,378.6K
10:13 4,520.65 4,520.65 4,517.80 4,518.54 48,807.7K
10:14 4,517.95 4,518.74 4,516.73 4,517.53 32,485.8K
10:15 4,517.16 4,518.86 4,517.12 4,518.43 26,377.0K
10:16 4,518.52 4,519.00 4,517.25 4,517.77 26,303.0K
10:17 4,517.49 4,517.49 4,514.60 4,514.60 26,460.3K
10:18 4,514.12 4,514.26 4,512.39 4,514.26 33,381.0K
10:19 4,514.15 4,515.68 4,512.97 4,513.31 29,344.1K
10:20 4,513.51 4,517.25 4,512.43 4,515.25 33,069.4K
10:21 4,514.93 4,514.93 4,510.47 4,510.47 30,429.8K
10:22 4,512.15 4,513.78 4,511.90 4,513.78 25,187.0K
10:23 4,513.40 4,513.40 4,510.36 4,512.91 26,904.8K
10:24 4,511.95 4,514.02 4,511.55 4,514.02 26,332.3K
10:25 4,514.87 4,516.37 4,513.90 4,515.37 23,776.9K
10:26 4,515.73 4,517.03 4,514.59 4,516.19 15,716.2K
10:27 4,516.13 4,518.03 4,515.37 4,517.44 22,044.8K
10:28 4,517.51 4,520.03 4,517.51 4,518.55 28,373.8K
10:29 4,517.57 4,517.80 4,514.87 4,516.08 22,683.5K
10:30 4,516.43 4,519.24 4,516.35 4,519.24 19,480.3K
10:31 4,518.75 4,519.31 4,518.20 4,518.37 15,419.9K
10:32 4,518.51 4,520.80 4,518.51 4,520.80 19,431.5K
10:33 4,521.22 4,522.74 4,521.12 4,522.06 27,950.1K
10:34 4,521.83 4,524.00 4,521.83 4,522.79 25,767.4K
10:35 4,522.54 4,522.97 4,519.36 4,520.17 23,088.0K
10:36 4,520.41 4,520.41 4,518.10 4,518.30 22,686.0K
10:37 4,518.31 4,518.97 4,517.05 4,518.97 23,441.1K
10:38 4,518.94 4,519.11 4,517.33 4,518.31 22,719.2K
10:39 4,517.96 4,519.97 4,517.96 4,518.87 20,785.5K
10:40 4,519.12 4,520.55 4,518.69 4,518.82 54,903.9K
10:41 4,517.91 4,519.22 4,517.49 4,518.33 22,039.1K
10:42 4,518.34 4,518.53 4,516.07 4,516.07 22,383.6K
10:43 4,516.13 4,516.54 4,514.24 4,515.16 29,101.4K
10:44 4,514.58 4,516.09 4,514.51 4,515.45 16,842.7K
10:45 4,515.47 4,519.05 4,515.47 4,518.10 19,974.6K
10:46 4,518.33 4,520.05 4,517.84 4,520.03 15,113.8K
10:47 4,518.57 4,520.68 4,518.05 4,520.68 20,582.8K
10:48 4,520.67 4,524.19 4,520.67 4,524.19 20,408.4K
10:49 4,524.49 4,524.99 4,521.69 4,521.99 20,508.1K
10:50 4,521.56 4,523.17 4,521.56 4,522.84 17,329.9K
10:51 4,522.62 4,524.53 4,522.62 4,524.00 18,182.8K
10:52 4,523.58 4,524.16 4,522.38 4,523.02 13,237.3K
10:53 4,522.50 4,522.70 4,519.33 4,519.86 16,665.4K
10:54 4,518.78 4,520.58 4,518.78 4,520.37 15,930.4K
10:55 4,520.60 4,522.19 4,520.52 4,520.92 13,104.4K
10:56 4,521.16 4,521.49 4,520.25 4,520.45 13,341.6K
10:57 4,520.04 4,522.60 4,520.04 4,522.60 11,857.6K
10:58 4,522.17 4,522.62 4,521.11 4,522.30 14,507.8K
10:59 4,522.59 4,522.95 4,521.26 4,521.26 16,410.4K
11:00 4,521.64 4,523.68 4,521.64 4,523.68 13,922.7K
11:01 4,523.54 4,525.92 4,523.54 4,525.18 12,615.3K
11:02 4,525.17 4,528.33 4,524.93 4,528.13 19,682.5K
11:03 4,528.16 4,528.90 4,525.52 4,526.18 16,631.8K
11:04 4,526.26 4,529.32 4,526.26 4,528.88 16,596.2K
11:05 4,529.10 4,529.49 4,526.49 4,526.60 16,400.2K
11:06 4,526.30 4,526.66 4,525.39 4,526.52 15,809.7K
11:07 4,526.43 4,527.00 4,524.85 4,524.85 13,842.7K
11:08 4,524.83 4,524.84 4,522.28 4,522.28 19,048.4K
11:09 4,522.94 4,524.51 4,522.81 4,523.22 15,025.6K
11:10 4,523.31 4,524.09 4,521.81 4,522.45 13,586.5K
11:11 4,522.49 4,524.34 4,521.32 4,521.32 13,104.8K
11:12 4,521.21 4,521.70 4,519.18 4,519.18 14,796.9K
11:13 4,518.90 4,519.91 4,518.28 4,519.02 14,290.4K
11:14 4,519.17 4,522.00 4,518.01 4,521.83 18,204.5K
11:15 4,521.56 4,521.97 4,520.46 4,520.92 12,044.6K
11:16 4,520.48 4,522.01 4,520.16 4,520.27 12,697.9K
11:17 4,519.84 4,520.19 4,517.69 4,517.73 27,746.6K
11:18 4,518.07 4,518.29 4,516.02 4,516.02 16,772.1K
11:19 4,515.98 4,516.00 4,514.97 4,515.23 14,664.9K
11:20 4,514.69 4,517.65 4,514.69 4,517.57 18,549.2K
11:21 4,517.19 4,517.19 4,515.58 4,516.04 18,077.5K
11:22 4,516.14 4,516.85 4,515.15 4,516.67 16,212.4K
11:23 4,516.21 4,516.76 4,515.57 4,515.72 70,177.1K
11:24 4,515.72 4,516.34 4,515.14 4,515.28 13,061.1K
11:25 4,515.38 4,515.80 4,514.18 4,514.45 18,196.4K
11:26 4,514.28 4,515.27 4,514.16 4,514.98 15,006.3K
11:27 4,515.12 4,517.64 4,514.70 4,516.37 17,343.0K
11:28 4,516.44 4,518.23 4,516.44 4,517.52 12,740.6K
11:29 4,517.63 4,518.61 4,517.42 4,518.39 14,724.6K
11:30 4,518.13 4,518.13 4,517.58 4,517.58 469.8K
11:31 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:32 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:33 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:34 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:35 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:36 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:37 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:38 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:39 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:40 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:41 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:42 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:43 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:44 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:45 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:46 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:47 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:48 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:49 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:50 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:51 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:52 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:53 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:54 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:55 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:56 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:57 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:58 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
11:59 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:00 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:01 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:02 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:03 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:04 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:05 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:06 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:07 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:08 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:09 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:10 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:11 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:12 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:13 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:14 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:15 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:16 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:17 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:18 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:19 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:20 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:21 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:22 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:23 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:24 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:25 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:26 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:27 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:28 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:29 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:30 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:31 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:32 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:33 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:34 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:35 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:36 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:37 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:38 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:39 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:40 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:41 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:42 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:43 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:44 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:45 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:46 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:47 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:48 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:49 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:50 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:51 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:52 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:53 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:54 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:55 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:56 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:57 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:58 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
12:59 4,517.58 4,517.58 4,517.58 4,517.58 0.0K
13:00 4,517.58 4,518.47 4,513.11 4,513.24 43,000.9K
13:01 4,513.21 4,514.40 4,512.06 4,512.75 25,125.6K
13:02 4,512.51 4,514.18 4,512.51 4,513.50 33,918.1K
13:03 4,514.93 4,516.64 4,514.93 4,515.55 17,293.0K
13:04 4,515.20 4,515.43 4,512.49 4,512.98 21,026.2K
13:05 4,512.68 4,512.75 4,511.74 4,512.60 16,911.6K
13:06 4,511.90 4,513.44 4,511.67 4,512.78 26,739.1K
13:07 4,512.50 4,513.15 4,508.87 4,509.23 26,572.6K
13:08 4,509.06 4,509.21 4,507.53 4,508.48 18,576.8K
13:09 4,508.32 4,508.91 4,507.48 4,507.93 18,621.9K
13:10 4,507.88 4,510.89 4,507.88 4,510.11 18,069.3K
13:11 4,510.89 4,511.42 4,510.58 4,511.42 14,752.6K
13:12 4,510.93 4,513.11 4,510.78 4,512.91 12,998.1K
13:13 4,513.10 4,513.52 4,512.10 4,513.43 11,849.6K
13:14 4,513.08 4,515.90 4,512.66 4,515.13 15,466.5K
13:15 4,515.19 4,517.63 4,515.01 4,517.63 14,786.1K
13:16 4,516.61 4,518.43 4,516.61 4,517.54 23,226.0K
13:17 4,517.62 4,518.04 4,515.77 4,517.13 15,958.2K
13:18 4,517.09 4,517.34 4,516.25 4,516.40 13,683.2K
13:19 4,516.47 4,517.32 4,515.78 4,516.44 13,588.4K
13:20 4,516.15 4,517.70 4,516.15 4,517.70 20,157.2K
13:21 4,517.84 4,520.69 4,517.84 4,520.66 26,735.0K
13:22 4,520.90 4,520.93 4,519.61 4,520.34 20,604.0K
13:23 4,519.57 4,520.65 4,519.57 4,519.88 15,064.7K
13:24 4,520.30 4,520.48 4,517.32 4,517.83 24,181.1K
13:25 4,517.54 4,517.57 4,514.90 4,515.30 20,363.3K
13:26 4,515.79 4,516.19 4,514.02 4,514.27 14,294.1K
13:27 4,514.32 4,515.89 4,514.32 4,515.80 11,913.9K
13:28 4,516.05 4,517.45 4,515.68 4,515.68 12,970.4K
13:29 4,516.06 4,516.22 4,515.09 4,515.50 12,589.0K
13:30 4,515.14 4,517.44 4,515.08 4,516.57 43,413.9K
13:31 4,516.22 4,517.31 4,513.70 4,514.04 24,455.6K
13:32 4,514.04 4,514.04 4,510.93 4,511.47 17,680.5K
13:33 4,512.00 4,513.46 4,512.00 4,513.30 16,118.1K
13:34 4,512.76 4,515.07 4,512.76 4,514.66 19,342.8K
13:35 4,514.64 4,515.01 4,513.24 4,514.27 14,575.3K
13:36 4,514.55 4,514.59 4,512.98 4,512.98 14,593.8K
13:37 4,513.35 4,516.59 4,513.35 4,516.59 21,529.0K
13:38 4,516.16 4,517.99 4,516.05 4,516.05 21,434.6K
13:39 4,515.70 4,516.01 4,515.04 4,515.22 16,325.0K
13:40 4,515.66 4,515.66 4,514.08 4,514.08 33,024.2K
13:41 4,514.11 4,515.47 4,513.88 4,514.98 16,713.3K
13:42 4,515.51 4,518.67 4,515.51 4,517.94 30,443.7K
13:43 4,517.75 4,520.47 4,517.75 4,520.02 34,584.8K
13:44 4,520.18 4,520.39 4,519.48 4,520.29 26,228.4K
13:45 4,520.58 4,520.73 4,517.79 4,517.79 21,956.2K
13:46 4,518.58 4,519.13 4,517.41 4,518.70 20,244.6K
13:47 4,518.76 4,522.99 4,518.76 4,522.99 21,300.0K
13:48 4,522.82 4,524.31 4,522.13 4,524.31 24,078.3K
13:49 4,524.01 4,526.49 4,524.01 4,526.49 45,432.1K
13:50 4,526.37 4,526.37 4,523.37 4,523.97 24,177.2K
13:51 4,523.49 4,523.49 4,521.19 4,522.05 19,397.2K
13:52 4,522.15 4,522.56 4,518.53 4,518.65 25,417.7K
13:53 4,518.33 4,518.33 4,515.28 4,516.02 28,286.8K
13:54 4,516.53 4,516.97 4,516.20 4,516.58 15,336.5K
13:55 4,516.50 4,517.78 4,516.45 4,516.56 20,152.9K
13:56 4,516.49 4,517.17 4,514.68 4,514.92 16,287.3K
13:57 4,514.84 4,515.22 4,513.08 4,513.08 26,445.2K
13:58 4,512.94 4,512.94 4,511.38 4,511.74 33,239.4K
13:59 4,511.88 4,512.50 4,511.02 4,511.27 21,850.5K
14:00 4,511.30 4,512.02 4,510.14 4,510.99 21,735.1K
14:01 4,511.17 4,514.15 4,511.17 4,514.02 24,148.4K
14:02 4,514.02 4,515.28 4,513.00 4,513.09 21,548.8K
14:03 4,513.02 4,513.37 4,511.74 4,512.29 18,590.2K
14:04 4,511.93 4,515.10 4,511.75 4,514.96 20,138.3K
14:05 4,514.85 4,514.97 4,513.35 4,513.38 17,856.4K
14:06 4,513.42 4,513.54 4,512.40 4,512.92 23,977.4K
14:07 4,512.87 4,513.05 4,511.24 4,511.68 22,479.3K
14:08 4,512.20 4,515.50 4,512.20 4,514.62 20,407.6K
14:09 4,514.62 4,515.30 4,514.09 4,514.09 19,674.2K
14:10 4,513.78 4,514.77 4,510.03 4,510.03 23,499.8K
14:11 4,510.23 4,510.55 4,508.90 4,508.94 18,965.1K
14:12 4,509.37 4,512.05 4,509.37 4,511.04 19,256.2K
14:13 4,510.82 4,511.21 4,509.11 4,509.11 24,414.9K
14:14 4,509.06 4,509.36 4,506.75 4,506.98 46,987.1K
14:15 4,505.98 4,507.82 4,505.90 4,507.26 26,405.4K
14:16 4,507.09 4,511.71 4,507.09 4,511.23 33,764.3K
14:17 4,511.28 4,511.28 4,509.15 4,509.83 17,999.4K
14:18 4,509.89 4,511.15 4,509.60 4,511.15 16,112.4K
14:19 4,511.30 4,511.83 4,510.47 4,511.49 20,272.1K
14:20 4,511.23 4,512.67 4,510.54 4,512.11 16,953.3K
14:21 4,512.05 4,514.06 4,512.05 4,513.20 18,227.8K
14:22 4,512.46 4,512.46 4,509.71 4,510.04 21,502.7K
14:23 4,509.36 4,509.90 4,508.18 4,508.18 18,117.5K
14:24 4,509.17 4,509.47 4,508.41 4,508.41 17,962.6K
14:25 4,507.91 4,508.64 4,506.44 4,506.44 19,573.7K
14:26 4,506.27 4,507.81 4,505.96 4,507.32 19,933.4K
14:27 4,506.97 4,506.97 4,502.88 4,502.88 48,874.1K
14:28 4,502.39 4,503.63 4,501.17 4,502.80 39,865.4K
14:29 4,504.02 4,505.50 4,503.89 4,505.03 21,457.7K
14:30 4,504.44 4,507.24 4,504.21 4,507.24 18,329.6K
14:31 4,506.80 4,507.97 4,504.39 4,504.39 21,117.1K
14:32 4,503.32 4,503.32 4,497.83 4,497.83 33,446.1K
14:33 4,498.56 4,500.75 4,498.04 4,499.24 22,190.0K
14:34 4,498.54 4,499.04 4,496.88 4,498.44 26,102.0K
14:35 4,498.77 4,498.77 4,495.60 4,495.60 24,661.5K
14:36 4,494.98 4,497.15 4,494.96 4,496.67 32,520.0K
14:37 4,496.73 4,500.69 4,496.73 4,500.04 23,657.1K
14:38 4,498.86 4,500.71 4,498.86 4,499.67 17,894.8K
14:39 4,499.31 4,499.36 4,495.79 4,496.35 26,268.5K
14:40 4,496.51 4,498.10 4,496.27 4,497.58 24,913.6K
14:41 4,497.76 4,499.53 4,496.95 4,497.50 27,396.5K
14:42 4,497.91 4,498.56 4,496.82 4,498.24 20,506.9K
14:43 4,498.46 4,501.88 4,498.46 4,501.88 30,134.6K
14:44 4,501.68 4,504.18 4,501.68 4,503.90 26,486.6K
14:45 4,503.97 4,506.63 4,503.97 4,506.13 28,996.7K
14:46 4,506.92 4,508.67 4,506.58 4,507.46 28,185.9K
14:47 4,507.31 4,507.31 4,505.34 4,505.34 25,310.1K
14:48 4,505.96 4,505.96 4,502.90 4,502.90 26,624.0K
14:49 4,503.11 4,503.11 4,500.73 4,502.38 34,669.5K
14:50 4,502.30 4,502.30 4,500.55 4,500.55 38,238.6K
14:51 4,500.62 4,500.62 4,498.86 4,499.33 36,253.6K
14:52 4,499.26 4,499.69 4,498.55 4,499.08 29,187.3K
14:53 4,498.68 4,498.81 4,497.67 4,498.10 35,294.8K
14:54 4,499.09 4,499.09 4,498.00 4,498.55 42,905.6K
14:55 4,498.82 4,498.82 4,497.24 4,497.44 42,781.8K
14:56 4,497.63 4,497.63 4,495.38 4,495.96 48,902.4K
14:57 4,496.25 4,496.25 4,496.01 4,496.01 1,972.8K
14:58 4,496.01 4,496.01 4,496.01 4,496.01 0.0K
14:59 4,496.01 4,496.01 4,495.37 4,495.37 88,365.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available