Tesco

TSCO
🏛️ uk →
441.40
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 437.10 437.10 436.43 436.66 40.5K
08:01 437.60 437.66 437.60 437.66 1.7K
08:02 437.66 438.60 437.66 438.21 15.0K
08:03 438.10 438.10 437.50 437.50 16.7K
08:04 436.92 437.31 436.92 437.31 8.9K
08:05 437.60 437.90 437.60 437.90 11.7K
08:06 437.65 437.65 437.65 437.65 1.9K
08:07 437.30 437.69 437.20 437.25 1.9K
08:08 437.20 437.70 436.92 437.70 8.3K
08:09 437.38 437.70 437.38 437.70 1.3K
08:10 437.40 437.65 437.36 437.36 22.7K
08:11 437.60 437.80 437.60 437.70 2.2K
08:12 437.70 438.00 437.50 437.90 2.3K
08:13 437.80 437.90 437.55 437.90 10.1K
08:14 437.90 438.00 437.80 438.00 0.1K
08:15 437.80 438.00 437.80 438.00 2.2K
08:16 438.10 438.10 437.60 437.60 3.5K
08:17 437.80 437.90 437.60 437.70 0.3K
08:18 437.88 437.88 437.88 437.88 1.1K
08:19 437.50 437.65 437.50 437.65 13.9K
08:20 437.90 437.90 437.90 437.90 0.0K
08:22 437.60 437.60 437.60 437.60 4.0K
08:23 437.50 437.50 437.20 437.50 2.0K
08:24 437.50 437.50 437.10 437.10 0.0K
08:25 437.10 437.20 437.10 437.20 2.8K
08:26 437.26 437.26 436.90 436.90 0.4K
08:27 436.90 437.00 436.80 436.80 1.0K
08:28 436.90 436.90 436.90 436.90 5.0K
08:29 436.90 436.90 436.60 436.60 3.9K
08:30 436.50 436.50 435.30 435.30 29.8K
08:31 435.42 435.60 435.40 435.40 1.9K
08:32 435.30 435.30 435.30 435.30 1.3K
08:33 435.60 435.60 435.00 435.00 0.0K
08:34 435.00 435.20 434.90 434.90 2.1K
08:35 435.00 435.00 435.00 435.00 0.0K
08:36 434.80 434.80 434.80 434.80 8.2K
08:37 434.90 434.90 434.90 434.90 0.0K
08:38 434.90 435.40 434.80 435.10 22.2K
08:39 435.35 435.35 435.10 435.10 7.0K
08:40 435.20 435.20 434.40 434.60 13.5K
08:41 434.51 435.20 434.51 435.20 15.4K
08:42 435.05 435.20 435.05 435.20 1.1K
08:43 435.05 435.05 435.00 435.00 5.6K
08:44 435.40 435.40 435.30 435.30 0.0K
08:45 435.10 435.30 435.00 435.00 5.7K
08:46 434.90 434.90 434.90 434.90 0.0K
08:47 435.05 435.05 434.90 434.98 4.9K
08:48 435.10 435.20 435.00 435.00 6.2K
08:49 435.10 435.60 435.10 435.60 9.7K
08:50 435.60 435.62 435.50 435.50 4.2K
08:51 435.80 436.00 435.70 435.70 2.4K
08:52 435.86 435.86 435.70 435.80 6.4K
08:53 435.70 435.82 435.65 435.65 4.2K
08:54 435.60 435.60 435.40 435.40 3.0K
08:55 435.40 435.50 435.40 435.50 2.6K
08:56 435.38 435.38 435.20 435.33 3.7K
08:57 435.40 435.40 435.40 435.40 0.3K
08:58 435.60 435.60 435.60 435.60 2.1K
08:59 435.80 435.80 435.66 435.70 10.5K
09:00 435.50 435.70 435.50 435.60 2.6K
09:01 435.70 435.70 435.50 435.50 0.0K
09:02 435.50 435.50 435.30 435.30 3.0K
09:03 435.40 435.40 435.30 435.30 1.3K
09:04 435.60 435.70 435.60 435.70 0.5K
09:05 435.50 435.50 435.50 435.50 1.0K
09:06 435.50 435.50 435.50 435.50 5.3K
09:07 435.50 435.50 435.31 435.50 3.5K
09:08 435.40 435.50 435.40 435.50 1.7K
09:09 435.50 435.50 435.50 435.50 0.0K
09:10 435.30 435.30 435.30 435.30 2.1K
09:12 435.35 435.60 435.34 435.60 2.5K
09:13 435.50 435.80 435.50 435.80 10.0K
09:14 436.00 436.10 436.00 436.10 5.2K
09:15 435.90 435.90 435.70 435.70 10.5K
09:16 435.50 435.50 435.40 435.40 3.1K
09:17 435.40 435.40 435.40 435.40 0.9K
09:18 435.30 435.40 435.30 435.40 2.3K
09:19 435.30 435.40 435.30 435.40 0.5K
09:20 435.20 435.50 435.20 435.30 35.3K
09:21 435.40 435.40 435.40 435.40 0.0K
09:22 435.20 435.30 435.10 435.30 5.3K
09:23 435.40 435.40 435.40 435.40 0.3K
09:25 435.30 435.60 435.30 435.40 3.0K
09:26 435.48 435.50 435.20 435.20 5.7K
09:27 435.40 435.40 435.30 435.30 0.0K
09:28 435.31 435.31 435.31 435.31 2.4K
09:29 435.60 435.62 435.60 435.62 6.0K
09:30 435.60 435.70 435.60 435.70 8.3K
09:31 435.50 435.60 435.20 435.40 5.5K
09:32 435.30 435.50 435.30 435.50 6.5K
09:33 435.30 435.50 435.30 435.40 5.5K
09:34 435.20 435.50 435.20 435.50 4.7K
09:35 435.50 435.50 435.50 435.50 0.9K
09:36 435.40 435.50 435.40 435.50 0.9K
09:37 435.60 435.60 435.40 435.60 0.0K
09:38 435.50 435.50 435.50 435.50 0.3K
09:39 435.60 435.60 435.50 435.50 4.5K
09:40 435.49 435.60 435.49 435.50 1.8K
09:41 435.70 435.70 435.70 435.70 0.0K
09:42 435.60 435.60 435.60 435.60 0.0K
09:43 435.69 435.80 435.69 435.70 3.8K
09:44 435.60 435.68 435.60 435.60 3.7K
09:45 435.80 435.80 435.60 435.60 1.0K
09:46 435.70 435.70 435.40 435.70 5.0K
09:47 435.58 435.70 435.58 435.70 3.9K
09:48 435.50 435.60 435.40 435.40 2.1K
09:49 435.30 435.38 435.30 435.38 9.1K
09:50 435.50 435.70 435.50 435.70 4.2K
09:51 435.80 436.00 435.80 435.80 1.9K
09:52 435.87 435.90 435.85 435.90 1.0K
09:53 436.08 436.08 436.00 436.00 17.8K
09:54 436.10 436.10 436.10 436.10 0.0K
09:55 435.90 435.90 435.90 435.90 0.0K
09:56 435.90 436.10 435.90 436.05 0.6K
09:57 436.20 436.20 436.20 436.20 0.0K
09:58 435.90 436.10 435.90 436.10 1.4K
09:59 436.00 436.03 435.96 435.96 2.9K
10:00 435.90 435.90 435.80 435.90 7.4K
10:01 435.90 435.90 435.80 435.80 5.6K
10:02 435.90 435.90 435.70 435.70 8.7K
10:03 435.60 435.60 435.60 435.60 2.3K
10:04 435.40 435.40 435.30 435.30 4.0K
10:05 435.50 435.50 435.40 435.40 0.0K
10:06 435.41 435.41 435.20 435.20 2.6K
10:08 435.20 435.20 435.10 435.18 4.9K
10:09 435.30 435.39 435.30 435.39 3.3K
10:10 435.40 435.50 435.40 435.50 2.5K
10:11 435.45 435.45 435.45 435.45 1.6K
10:12 435.50 435.50 435.30 435.30 4.1K
10:13 435.20 435.30 435.20 435.20 1.5K
10:14 435.40 435.50 435.40 435.50 1.3K
10:15 435.50 435.50 435.50 435.50 0.0K
10:16 435.31 435.31 435.31 435.31 0.0K
10:17 435.30 435.30 435.20 435.20 3.1K
10:18 435.20 435.20 435.00 435.00 4.5K
10:19 435.06 435.06 435.06 435.06 0.3K
10:20 435.02 435.20 435.02 435.20 22.8K
10:22 435.00 435.30 435.00 435.30 46.9K
10:23 435.40 435.40 435.40 435.40 0.0K
10:24 435.20 435.20 434.50 434.50 139.2K
10:25 434.40 434.60 434.40 434.60 4.4K
10:26 434.60 434.60 434.40 434.40 3.5K
10:27 434.60 434.70 434.58 434.60 7.8K
10:28 434.50 434.50 434.30 434.30 1.8K
10:29 434.40 434.40 434.40 434.40 5.2K
10:30 434.60 434.60 434.60 434.60 2.1K
10:31 434.60 434.60 434.31 434.31 3.2K
10:32 434.20 434.40 434.20 434.20 1.1K
10:33 434.10 434.20 434.10 434.15 0.8K
10:34 434.20 434.20 434.20 434.20 0.0K
10:35 434.20 434.25 434.17 434.21 2.4K
10:36 434.30 434.30 434.24 434.24 1.0K
10:37 434.25 434.25 434.25 434.25 0.7K
10:38 434.30 434.70 434.30 434.50 13.6K
10:39 434.60 434.60 434.50 434.50 2.4K
10:40 434.53 434.70 434.50 434.50 16.9K
10:41 434.50 434.50 434.50 434.50 0.0K
10:42 434.64 434.70 434.64 434.70 0.4K
10:43 434.70 434.70 434.60 434.60 2.8K
10:44 434.40 434.40 434.40 434.40 15.6K
10:45 434.48 434.60 434.48 434.58 2.5K
10:46 434.70 434.80 434.62 434.80 6.7K
10:48 434.60 434.70 434.54 434.70 5.6K
10:49 434.60 434.60 434.60 434.60 2.0K
10:50 434.60 434.60 434.50 434.50 0.0K
10:51 434.55 434.59 434.50 434.59 1.9K
10:52 434.60 434.60 434.60 434.60 0.2K
10:53 434.60 434.70 434.52 434.52 2.0K
10:54 434.70 434.90 434.70 434.90 2.7K
10:55 434.70 434.70 434.60 434.60 4.4K
10:56 434.68 434.80 434.68 434.80 0.5K
10:57 434.63 434.70 434.63 434.70 0.3K
10:58 434.70 434.70 434.67 434.67 0.8K
10:59 434.60 434.70 434.60 434.70 0.0K
11:00 434.50 434.70 434.50 434.70 2.8K
11:01 434.70 434.80 434.70 434.80 8.3K
11:02 434.99 435.00 434.88 435.00 1.6K
11:03 435.10 435.10 434.90 435.10 6.3K
11:05 435.10 435.10 434.90 434.90 2.6K
11:06 434.86 435.00 434.86 435.00 3.2K
11:07 434.98 434.98 434.90 434.90 3.0K
11:08 434.90 434.90 434.90 434.90 0.0K
11:09 434.90 434.90 434.90 434.90 0.0K
11:10 434.80 434.80 434.80 434.80 1.9K
11:11 434.80 435.10 434.80 435.10 0.0K
11:12 434.90 435.00 434.90 434.90 8.5K
11:13 434.90 435.10 434.85 435.10 0.9K
11:14 435.00 435.10 435.00 435.00 0.7K
11:15 435.10 435.10 435.00 435.10 2.1K
11:16 435.00 435.00 435.00 435.00 0.1K
11:18 435.10 435.10 435.10 435.10 0.0K
11:19 435.10 435.10 435.10 435.10 0.9K
11:20 435.10 435.10 435.10 435.10 0.0K
11:21 435.10 435.20 435.10 435.20 0.1K
11:22 435.10 435.40 435.10 435.40 9.4K
11:23 435.30 435.40 435.20 435.20 2.3K
11:24 435.25 435.25 435.25 435.25 2.4K
11:25 435.29 435.29 435.29 435.29 0.0K
11:26 435.30 435.30 435.20 435.20 63.1K
11:27 435.40 435.40 435.40 435.40 0.0K
11:29 435.30 435.30 435.30 435.30 6.4K
11:30 435.30 435.40 435.28 435.40 8.6K
11:31 435.50 435.50 435.30 435.30 8.5K
11:32 435.40 435.40 435.30 435.40 10.4K
11:33 435.20 435.20 434.90 434.90 12.6K
11:34 435.00 435.00 435.00 435.00 0.0K
11:35 434.99 434.99 434.81 434.81 0.1K
11:36 435.00 435.00 434.80 434.80 3.7K
11:38 434.70 434.80 434.70 434.74 1.2K
11:39 434.90 434.90 434.90 434.90 0.0K
11:40 434.80 434.80 434.80 434.80 3.0K
11:41 434.90 434.90 434.90 434.90 0.0K
11:42 434.90 434.90 434.90 434.90 0.0K
11:43 434.84 434.84 434.80 434.80 0.2K
11:44 434.85 434.85 434.85 434.85 0.1K
11:45 434.90 435.00 434.90 435.00 3.6K
11:46 435.10 435.10 435.10 435.10 2.0K
11:47 435.20 435.20 435.20 435.20 4.7K
11:49 435.30 435.69 435.30 435.69 8.2K
11:50 435.50 435.50 435.50 435.50 0.0K
11:51 435.70 435.70 435.60 435.60 3.6K
11:52 435.50 435.50 435.50 435.50 0.0K
11:53 435.52 435.52 435.50 435.50 2.2K
11:54 435.60 435.60 435.60 435.60 0.0K
11:55 435.40 435.60 435.40 435.60 8.3K
11:56 435.48 435.60 435.48 435.60 1.9K
11:57 435.40 435.50 435.40 435.50 3.6K
11:58 435.54 435.60 435.54 435.60 3.1K
11:59 435.50 435.50 435.10 435.30 7.0K
12:00 435.20 435.38 435.20 435.30 15.9K
12:02 435.40 435.40 435.40 435.40 0.0K
12:03 435.23 435.23 435.22 435.22 1.5K
12:04 435.28 435.28 435.28 435.28 2.1K
12:05 435.28 435.28 435.28 435.28 0.9K
12:07 435.20 435.20 435.20 435.20 0.0K
12:08 435.20 435.20 435.20 435.20 0.0K
12:10 435.11 435.11 435.11 435.11 0.1K
12:11 435.20 435.20 435.10 435.15 1.6K
12:12 435.10 435.10 435.10 435.10 0.4K
12:13 435.13 435.13 435.13 435.13 0.2K
12:14 435.10 435.10 435.10 435.10 1.5K
12:15 435.00 435.00 435.00 435.00 1.7K
12:16 434.90 434.90 434.90 434.90 2.1K
12:17 434.80 434.80 434.80 434.80 1.6K
12:18 434.90 434.90 434.90 434.90 0.2K
12:20 434.71 434.80 434.70 434.80 4.7K
12:21 434.70 434.70 434.70 434.70 2.3K
12:22 434.80 434.80 434.60 434.60 3.9K
12:24 434.40 434.40 434.40 434.40 4.0K
12:25 434.30 434.30 434.30 434.30 0.7K
12:26 434.50 434.50 434.10 434.10 6.2K
12:27 434.18 434.18 434.00 434.00 3.0K
12:28 434.10 434.20 434.10 434.20 6.9K
12:29 434.10 434.10 434.00 434.10 1.6K
12:30 433.90 433.90 433.90 433.90 1.3K
12:31 434.10 434.40 434.10 434.30 62.4K
12:32 434.30 434.30 433.98 434.30 5.7K
12:33 434.40 434.40 434.30 434.30 0.7K
12:34 434.40 434.50 434.40 434.50 13.1K
12:35 434.58 434.58 434.58 434.58 0.4K
12:36 434.63 434.63 434.63 434.63 0.4K
12:37 434.70 434.70 434.50 434.50 1.1K
12:38 434.50 434.50 434.50 434.50 0.0K
12:39 434.60 434.60 434.60 434.60 3.0K
12:40 434.60 434.60 434.41 434.41 0.3K
12:41 434.40 434.50 434.40 434.40 0.2K
12:42 434.60 434.60 434.60 434.60 0.5K
12:43 434.65 434.80 434.65 434.80 3.3K
12:44 434.90 435.10 434.90 435.10 5.3K
12:45 434.94 435.20 434.90 435.20 4.4K
12:46 435.10 435.10 435.10 435.10 0.0K
12:47 435.40 435.50 435.40 435.50 0.0K
12:48 435.38 435.50 435.30 435.30 4.5K
12:49 435.20 435.40 435.20 435.40 1.6K
12:50 435.40 435.50 435.40 435.50 0.0K
12:51 435.50 435.50 435.30 435.30 0.0K
12:52 435.30 435.50 435.30 435.50 0.0K
12:53 435.30 435.40 435.30 435.30 5.2K
12:54 435.20 435.20 434.70 434.70 17.6K
12:55 434.70 434.90 434.70 434.90 1.6K
12:56 434.90 435.00 434.70 435.00 1.3K
12:57 434.98 435.10 434.98 435.00 3.7K
12:59 434.90 434.90 434.80 434.90 6.9K
13:00 434.90 434.90 434.78 434.90 3.5K
13:01 435.00 435.00 434.70 434.70 0.1K
13:02 434.70 434.80 434.70 434.80 14.7K
13:03 434.90 434.90 434.70 434.70 0.9K
13:04 434.70 434.80 434.70 434.80 8.2K
13:05 434.80 434.90 434.80 434.90 1.5K
13:06 434.80 435.00 434.80 435.00 0.0K
13:07 434.90 434.90 434.90 434.90 1.5K
13:08 434.70 434.70 434.70 434.70 2.8K
13:09 434.80 434.80 434.80 434.80 0.0K
13:10 434.78 434.80 434.78 434.80 2.9K
13:11 434.80 434.90 434.80 434.90 0.3K
13:12 434.70 434.70 434.50 434.70 4.2K
13:13 434.60 434.70 434.50 434.70 0.0K
13:14 434.50 434.50 434.40 434.40 4.6K
13:15 434.50 434.70 434.50 434.70 5.4K
13:17 434.80 434.80 434.80 434.80 0.7K
13:18 434.98 434.98 434.98 434.98 0.9K
13:19 435.00 435.00 434.80 434.80 4.2K
13:20 434.70 434.80 434.60 434.60 4.5K
13:21 434.60 434.70 434.60 434.70 0.0K
13:22 434.80 434.80 434.80 434.80 0.3K
13:23 434.70 434.70 434.70 434.70 0.0K
13:24 434.70 434.70 434.60 434.60 3.7K
13:25 434.50 434.70 434.50 434.70 0.0K
13:26 434.60 434.90 434.60 434.90 3.1K
13:27 434.86 435.00 434.86 435.00 0.7K
13:28 434.90 434.90 434.88 434.88 3.1K
13:29 434.80 434.80 434.70 434.78 1.7K
13:30 434.60 434.70 434.60 434.70 3.1K
13:31 434.70 434.70 434.70 434.70 0.1K
13:32 434.70 434.90 434.70 434.90 2.2K
13:33 434.90 435.10 434.90 434.90 3.3K
13:34 435.10 435.10 434.90 434.90 0.0K
13:35 434.90 434.90 434.90 434.90 1.5K
13:36 434.84 434.84 434.84 434.84 4.6K
13:37 434.84 434.90 434.80 434.80 2.0K
13:38 434.70 434.80 434.70 434.80 0.8K
13:39 434.80 434.90 434.70 434.70 0.1K
13:41 434.80 434.80 434.80 434.80 6.9K
13:42 434.90 434.90 434.60 434.60 10.1K
13:43 434.60 434.70 434.60 434.70 5.8K
13:44 434.70 434.80 434.50 434.50 11.3K
13:45 434.50 434.50 434.41 434.50 2.3K
13:46 434.50 434.50 434.50 434.50 3.4K
13:47 434.48 434.48 434.40 434.40 1.4K
13:48 434.42 434.60 434.40 434.60 2.8K
13:49 434.48 434.48 434.40 434.40 0.0K
13:50 434.41 434.60 434.41 434.60 0.3K
13:51 434.50 434.50 434.20 434.20 9.8K
13:52 434.30 434.40 434.20 434.40 1.9K
13:54 434.50 434.57 434.40 434.57 5.2K
13:55 434.38 434.60 434.38 434.60 11.5K
13:56 434.60 434.60 434.40 434.40 8.1K
13:57 434.30 434.30 434.30 434.30 2.9K
14:00 434.50 434.50 434.49 434.50 2.7K
14:01 434.50 434.50 434.50 434.50 6.7K
14:02 434.70 434.70 434.50 434.58 2.1K
14:03 434.70 434.70 434.70 434.70 1.2K
14:04 434.70 434.71 434.70 434.71 0.6K
14:05 434.70 434.70 434.60 434.60 7.1K
14:07 434.65 434.65 434.65 434.65 0.2K
14:08 434.80 434.90 434.80 434.90 4.5K
14:09 435.09 435.10 435.00 435.10 5.4K
14:10 435.10 435.30 435.10 435.30 1.2K
14:11 435.20 435.30 435.20 435.30 7.4K
14:12 435.20 435.20 435.20 435.20 0.0K
14:13 435.50 435.60 435.41 435.60 4.4K
14:15 435.80 435.80 435.78 435.78 5.5K
14:16 435.80 435.80 435.60 435.60 10.3K
14:17 435.60 435.60 435.40 435.40 5.2K
14:18 435.38 435.40 435.30 435.40 1.4K
14:19 435.50 435.50 435.40 435.50 0.8K
14:20 435.60 435.60 435.50 435.50 0.5K
14:21 435.59 435.70 435.59 435.70 3.6K
14:22 435.80 435.90 435.80 435.80 3.4K
14:23 435.90 435.90 435.80 435.80 0.0K
14:24 435.90 435.90 435.70 435.70 7.3K
14:25 435.80 435.80 435.80 435.80 2.3K
14:26 435.80 435.90 435.80 435.90 3.6K
14:27 435.85 435.90 435.85 435.90 1.1K
14:28 435.90 435.90 435.90 435.90 9.8K
14:29 435.90 435.90 435.90 435.90 2.5K
14:30 435.90 436.07 435.90 436.00 41.8K
14:31 436.00 436.20 435.90 435.90 21.0K
14:32 436.10 436.10 435.90 436.05 7.0K
14:33 436.00 436.10 435.90 435.90 6.4K
14:34 436.10 436.20 436.00 436.20 35.0K
14:35 436.20 436.30 436.10 436.30 9.9K
14:36 436.20 436.30 436.20 436.20 3.1K
14:37 436.18 436.30 436.18 436.30 5.2K
14:38 436.20 436.40 436.20 436.30 17.2K
14:39 436.30 436.30 436.10 436.20 2.2K
14:40 436.10 436.10 436.00 436.00 3.9K
14:41 436.10 436.10 436.00 436.10 1.6K
14:42 436.00 436.10 436.00 436.00 4.4K
14:43 436.00 436.10 436.00 436.00 7.9K
14:44 436.00 436.00 435.90 436.00 4.7K
14:45 435.90 435.90 435.60 435.70 10.1K
14:46 435.60 435.60 435.38 435.38 8.6K
14:47 435.50 435.70 435.50 435.70 3.3K
14:48 435.80 435.80 435.80 435.80 1.2K
14:49 435.90 435.90 435.90 435.90 5.6K
14:50 436.00 436.00 435.92 436.00 1.5K
14:51 436.00 436.08 435.70 435.70 12.6K
14:52 435.70 435.90 435.70 435.70 1.6K
14:53 435.80 435.80 435.70 435.70 1.0K
14:54 435.80 435.80 435.80 435.80 0.0K
14:55 435.70 435.80 435.70 435.80 0.7K
14:56 435.70 435.70 435.50 435.50 12.6K
14:57 435.50 435.60 435.50 435.52 3.2K
14:58 435.50 435.60 435.50 435.60 0.4K
14:59 435.60 435.65 435.60 435.65 3.6K
15:00 435.40 435.40 435.00 435.00 26.5K
15:01 435.10 435.40 435.10 435.38 2.5K
15:02 435.30 435.50 435.30 435.50 5.7K
15:03 435.30 435.30 435.00 435.00 7.7K
15:04 435.11 435.50 435.11 435.30 3.9K
15:05 435.20 435.40 435.20 435.40 2.4K
15:06 435.28 435.30 435.20 435.30 0.4K
15:07 435.10 435.50 435.10 435.50 9.4K
15:08 435.70 436.00 435.70 436.00 38.1K
15:09 436.00 436.10 435.90 435.90 11.8K
15:10 436.00 436.00 435.80 435.80 7.5K
15:11 435.90 436.00 435.90 436.00 14.1K
15:12 436.00 436.10 436.00 436.00 7.5K
15:13 436.10 436.10 435.80 436.00 14.7K
15:14 436.00 436.10 435.97 435.97 31.8K
15:15 436.00 436.20 436.00 436.20 14.9K
15:16 436.20 436.30 436.10 436.20 19.7K
15:17 436.10 436.30 436.10 436.30 4.3K
15:18 436.30 436.40 436.20 436.20 6.0K
15:19 436.18 436.20 436.10 436.20 7.2K
15:20 436.10 436.20 436.10 436.20 1.8K
15:21 436.29 436.30 436.10 436.10 6.4K
15:22 436.20 436.40 436.20 436.40 10.2K
15:23 436.20 436.20 436.10 436.10 2.4K
15:25 436.00 436.00 435.90 436.00 3.4K
15:26 436.00 436.05 436.00 436.05 1.6K
15:28 436.00 436.00 436.00 436.00 0.0K
15:29 436.10 436.10 435.80 435.80 16.2K
15:30 435.90 435.90 435.80 435.90 1.7K
15:31 435.90 436.00 435.80 436.00 11.2K
15:32 436.00 436.00 435.90 435.90 3.8K
15:33 436.00 436.10 436.00 436.10 1.2K
15:34 436.00 436.10 436.00 436.00 26.8K
15:35 435.95 435.95 435.95 435.95 0.6K
15:36 435.90 436.00 435.90 436.00 0.4K
15:37 435.90 436.20 435.90 436.20 91.2K
15:38 436.20 436.30 436.10 436.10 6.4K
15:39 436.10 436.10 436.00 436.00 3.2K
15:40 436.00 436.10 435.90 435.90 4.1K
15:41 435.80 435.90 435.70 435.70 11.2K
15:42 435.80 435.84 435.70 435.84 3.7K
15:43 435.80 435.80 435.70 435.75 8.0K
15:44 435.74 435.74 435.74 435.74 5,707.3K
15:45 435.90 436.00 435.74 436.00 7.4K
15:46 436.00 436.04 436.00 436.00 7.4K
15:47 436.00 436.10 436.00 436.00 2.4K
15:48 436.00 436.00 436.00 436.00 2.5K
15:49 435.90 436.00 435.80 435.90 2.7K
15:50 435.80 435.80 435.74 435.75 2.9K
15:51 436.00 436.00 435.60 435.60 14.8K
15:52 435.74 435.74 435.74 435.74 2.3K
15:53 435.80 435.80 435.60 435.60 0.3K
15:54 435.60 435.80 435.60 435.80 0.3K
15:55 435.80 435.80 435.80 435.80 2.2K
15:56 435.80 435.80 435.80 435.80 6.6K
15:57 435.80 435.80 435.60 435.60 0.0K
15:58 435.76 435.80 435.70 435.80 1.1K
15:59 435.80 435.80 435.60 435.60 0.2K
16:00 435.70 435.70 435.50 435.50 4.5K
16:01 435.50 435.50 435.25 435.25 6.6K
16:02 435.30 435.38 435.30 435.38 3.6K
16:03 435.44 435.44 435.30 435.30 4.9K
16:04 435.45 435.45 435.38 435.38 4.7K
16:05 435.40 435.40 435.30 435.30 1.7K
16:06 435.20 435.50 435.20 435.50 18.0K
16:07 435.40 435.40 435.10 435.10 16.2K
16:08 435.20 435.20 435.20 435.20 1.3K
16:09 435.30 435.30 435.10 435.10 7.4K
16:10 435.00 435.30 435.00 435.30 5.0K
16:11 435.20 435.20 435.00 435.00 3.1K
16:12 434.90 435.00 434.90 435.00 0.1K
16:13 434.90 435.30 434.90 435.00 14.3K
16:14 434.90 434.90 434.90 434.90 0.0K
16:15 434.90 435.00 434.90 435.00 7.1K
16:16 435.00 435.20 435.00 435.20 9.9K
16:17 435.30 435.40 435.30 435.40 2.1K
16:18 435.30 435.30 435.10 435.10 5.1K
16:19 435.04 435.10 435.04 435.10 0.2K
16:20 435.10 435.15 435.10 435.15 10.6K
16:21 435.25 435.34 435.20 435.30 9.0K
16:22 435.20 435.20 435.20 435.20 2.8K
16:23 435.20 435.20 435.20 435.20 1.9K
16:24 435.10 435.30 435.10 435.30 5.3K
16:25 435.30 435.30 435.20 435.20 8.1K
16:26 435.10 435.10 434.94 434.94 5.5K
16:27 434.90 434.90 434.70 434.80 28.5K
16:28 434.90 434.90 434.60 434.61 19.5K
16:29 434.70 434.70 434.40 434.40 22.5K
16:35 433.20 433.20 433.20 433.20 3,946.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available