Whitbread

WTB
🏛️ uk →
3,274.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,847.00 2,847.21 2,847.00 2,847.21 1.3K
08:01 2,846.00 2,846.00 2,844.00 2,844.00 0.3K
08:02 2,838.03 2,840.26 2,838.03 2,840.26 1.9K
08:03 2,840.00 2,842.00 2,840.00 2,842.00 0.3K
08:04 2,840.00 2,840.00 2,835.91 2,835.91 0.4K
08:05 2,835.69 2,835.69 2,835.69 2,835.69 0.1K
08:06 2,837.10 2,837.10 2,837.10 2,837.10 0.0K
08:08 2,837.00 2,837.00 2,837.00 2,837.00 0.3K
08:09 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
08:11 2,837.00 2,840.00 2,837.00 2,840.00 0.3K
08:12 2,839.00 2,839.00 2,839.00 2,839.00 0.3K
08:16 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
08:17 2,843.88 2,843.88 2,843.88 2,843.88 0.2K
08:18 2,848.00 2,848.00 2,848.00 2,848.00 0.0K
08:21 2,847.58 2,847.58 2,847.58 2,847.58 0.9K
08:24 2,847.54 2,850.00 2,847.54 2,850.00 0.2K
08:25 2,847.00 2,849.00 2,847.00 2,849.00 1.2K
08:26 2,848.00 2,848.00 2,847.00 2,847.00 0.1K
08:27 2,849.00 2,849.00 2,849.00 2,849.00 0.0K
08:28 2,850.00 2,850.00 2,850.00 2,850.00 0.0K
08:30 2,844.00 2,844.00 2,842.61 2,842.61 0.8K
08:32 2,845.00 2,845.00 2,845.00 2,845.00 0.8K
08:33 2,844.00 2,845.00 2,844.00 2,845.00 0.2K
08:38 2,845.00 2,845.00 2,843.00 2,843.00 0.2K
08:39 2,842.00 2,842.00 2,842.00 2,842.00 0.3K
08:40 2,841.00 2,844.00 2,841.00 2,844.00 0.2K
08:42 2,839.00 2,840.72 2,839.00 2,840.72 0.1K
08:43 2,837.00 2,837.00 2,832.00 2,832.00 2.0K
08:45 2,835.00 2,838.00 2,835.00 2,836.03 0.2K
08:46 2,838.00 2,839.71 2,838.00 2,839.71 0.6K
08:47 2,836.77 2,839.24 2,836.77 2,839.24 0.1K
08:51 2,836.72 2,836.72 2,836.72 2,836.72 0.0K
08:54 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
08:57 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
08:58 2,838.00 2,838.00 2,834.06 2,834.06 0.8K
08:59 2,836.00 2,837.00 2,836.00 2,837.00 1.0K
09:00 2,843.00 2,843.00 2,841.00 2,841.00 1.3K
09:01 2,842.00 2,842.00 2,839.78 2,839.78 0.6K
09:02 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
09:03 2,838.29 2,838.29 2,838.29 2,838.29 0.0K
09:04 2,843.00 2,843.00 2,843.00 2,843.00 0.0K
09:05 2,839.00 2,839.00 2,836.00 2,836.00 5.4K
09:06 2,836.00 2,838.00 2,836.00 2,837.89 5.9K
09:07 2,836.00 2,836.00 2,835.00 2,835.00 1.6K
09:08 2,837.17 2,837.17 2,835.38 2,835.38 0.1K
09:09 2,834.15 2,834.15 2,833.00 2,833.00 0.1K
09:10 2,834.00 2,837.37 2,834.00 2,835.00 0.2K
09:11 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
09:12 2,837.19 2,837.19 2,837.19 2,837.19 0.0K
09:13 2,842.00 2,842.00 2,842.00 2,842.00 1.8K
09:14 2,840.57 2,843.00 2,840.57 2,843.00 0.5K
09:15 2,841.00 2,841.00 2,841.00 2,841.00 0.3K
09:16 2,841.95 2,841.95 2,841.95 2,841.95 0.0K
09:18 2,841.76 2,841.76 2,841.11 2,841.11 0.1K
09:23 2,841.60 2,841.60 2,840.00 2,841.03 0.5K
09:27 2,843.00 2,843.00 2,843.00 2,843.00 0.6K
09:28 2,843.60 2,843.60 2,843.60 2,843.60 0.0K
09:30 2,843.00 2,843.00 2,843.00 2,843.00 0.1K
09:31 2,843.00 2,843.00 2,841.00 2,841.00 1.1K
09:33 2,841.29 2,841.29 2,841.29 2,841.29 0.0K
09:36 2,836.00 2,836.00 2,836.00 2,836.00 0.5K
09:37 2,835.00 2,835.00 2,834.00 2,834.00 0.2K
09:38 2,838.73 2,838.73 2,832.00 2,832.00 0.1K
09:39 2,834.00 2,835.00 2,834.00 2,835.00 0.4K
09:40 2,834.43 2,834.43 2,833.00 2,833.00 0.3K
09:43 2,834.20 2,834.20 2,834.20 2,834.20 0.0K
09:45 2,833.31 2,833.31 2,833.31 2,833.31 0.0K
09:46 2,834.72 2,834.72 2,833.00 2,833.00 0.2K
09:47 2,834.00 2,834.00 2,833.59 2,833.59 0.1K
09:50 2,833.67 2,833.67 2,832.77 2,833.55 0.1K
09:51 2,832.00 2,832.00 2,832.00 2,832.00 0.1K
09:52 2,831.00 2,832.00 2,831.00 2,832.00 0.0K
09:53 2,830.00 2,830.00 2,830.00 2,830.00 0.0K
09:54 2,829.00 2,829.61 2,829.00 2,829.61 0.2K
09:55 2,829.07 2,829.07 2,829.07 2,829.07 0.2K
09:56 2,827.00 2,827.00 2,827.00 2,827.00 0.1K
09:58 2,827.00 2,827.00 2,825.99 2,825.99 0.0K
10:01 2,824.03 2,824.03 2,823.00 2,823.00 0.4K
10:02 2,822.18 2,823.00 2,822.18 2,823.00 0.9K
10:03 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
10:04 2,824.00 2,824.33 2,820.00 2,824.33 6.3K
10:05 2,822.00 2,822.00 2,821.00 2,821.00 0.3K
10:06 2,820.00 2,820.00 2,820.00 2,820.00 0.3K
10:07 2,822.83 2,822.83 2,822.83 2,822.80 0.1K
10:08 2,820.00 2,820.69 2,820.00 2,820.69 0.0K
10:09 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
10:10 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
10:11 2,825.00 2,825.00 2,825.00 2,825.00 0.1K
10:13 2,822.59 2,822.59 2,822.59 2,822.60 0.0K
10:14 2,824.00 2,824.00 2,824.00 2,824.00 0.0K
10:15 2,821.86 2,823.02 2,821.86 2,823.02 0.6K
10:16 2,819.00 2,821.26 2,817.00 2,821.26 10.3K
10:17 2,819.00 2,822.00 2,819.00 2,822.00 1.5K
10:18 2,823.00 2,823.00 2,820.72 2,820.72 0.8K
10:19 2,822.57 2,822.57 2,821.20 2,821.20 0.9K
10:20 2,823.00 2,823.00 2,823.00 2,823.00 0.0K
10:21 2,827.00 2,827.00 2,827.00 2,827.00 4.7K
10:22 2,827.21 2,829.00 2,827.21 2,829.00 0.4K
10:23 2,831.00 2,831.00 2,830.00 2,830.00 0.0K
10:24 2,829.00 2,829.00 2,822.47 2,822.47 0.5K
10:25 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
10:26 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
10:27 2,824.71 2,825.42 2,824.71 2,825.42 0.3K
10:28 2,832.56 2,832.56 2,832.56 2,832.56 0.5K
10:29 2,831.00 2,831.00 2,831.00 2,831.00 0.2K
10:30 2,830.78 2,832.00 2,830.78 2,832.00 0.1K
10:31 2,833.77 2,833.77 2,833.77 2,833.77 0.0K
10:32 2,834.49 2,836.99 2,834.49 2,836.99 0.1K
10:33 2,830.60 2,830.60 2,830.60 2,830.60 0.0K
10:34 2,835.71 2,835.71 2,835.71 2,835.71 0.0K
10:35 2,835.77 2,835.77 2,835.77 2,835.77 0.6K
10:36 2,838.00 2,838.41 2,838.00 2,838.41 0.2K
10:37 2,834.53 2,834.53 2,834.53 2,834.53 0.3K
10:38 2,839.00 2,839.00 2,839.00 2,839.00 0.0K
10:39 2,839.00 2,839.00 2,838.00 2,838.00 0.3K
10:40 2,837.44 2,838.00 2,837.44 2,838.00 0.0K
10:41 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
10:42 2,837.00 2,837.00 2,837.00 2,837.00 0.1K
10:44 2,838.06 2,838.06 2,835.00 2,835.00 0.3K
10:46 2,837.00 2,837.00 2,837.00 2,837.00 0.0K
10:48 2,838.00 2,838.00 2,838.00 2,838.00 0.1K
10:49 2,837.34 2,837.34 2,837.34 2,837.34 0.3K
10:51 2,837.99 2,837.99 2,837.00 2,837.00 0.1K
10:53 2,836.00 2,836.00 2,836.00 2,836.00 0.2K
10:54 2,836.92 2,836.92 2,836.92 2,836.92 0.0K
10:55 2,836.58 2,836.58 2,833.00 2,833.00 2.2K
10:57 2,834.89 2,834.89 2,834.89 2,834.89 0.1K
10:58 2,833.00 2,833.00 2,832.00 2,832.00 0.2K
11:00 2,832.02 2,832.49 2,831.00 2,832.49 0.7K
11:02 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
11:04 2,830.00 2,830.00 2,828.77 2,828.77 0.2K
11:06 2,830.09 2,831.00 2,830.01 2,830.01 0.5K
11:08 2,830.29 2,830.29 2,830.29 2,830.29 0.1K
11:10 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
11:12 2,829.00 2,829.09 2,829.00 2,829.09 0.1K
11:14 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
11:16 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
11:17 2,829.50 2,829.50 2,828.00 2,828.00 0.0K
11:19 2,829.68 2,829.68 2,829.68 2,829.68 0.0K
11:21 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
11:22 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
11:23 2,830.18 2,830.18 2,830.18 2,830.18 0.2K
11:24 2,830.24 2,830.24 2,830.24 2,830.20 0.2K
11:26 2,833.00 2,833.00 2,833.00 2,833.00 0.0K
11:27 2,835.00 2,835.00 2,835.00 2,835.00 0.1K
11:28 2,833.00 2,833.00 2,832.37 2,832.37 0.3K
11:30 2,833.08 2,833.08 2,832.00 2,832.00 0.3K
11:33 2,832.00 2,832.00 2,832.00 2,832.00 0.2K
11:35 2,832.00 2,838.00 2,832.00 2,838.00 44.5K
11:36 2,834.49 2,840.00 2,834.49 2,840.00 0.4K
11:37 2,842.00 2,842.00 2,842.00 2,842.00 0.4K
11:38 2,841.00 2,841.00 2,841.00 2,841.00 0.3K
11:42 2,840.00 2,840.00 2,840.00 2,840.00 0.2K
11:44 2,840.07 2,840.07 2,840.07 2,840.07 0.2K
11:45 2,841.00 2,847.00 2,841.00 2,847.00 1.0K
11:46 2,841.48 2,841.48 2,841.48 2,841.48 0.1K
11:48 2,847.34 2,847.34 2,847.34 2,847.34 0.1K
11:49 2,848.00 2,849.00 2,848.00 2,849.00 0.2K
11:50 2,848.00 2,848.82 2,848.00 2,848.82 10.1K
11:51 2,849.00 2,853.00 2,849.00 2,853.00 0.4K
11:52 2,850.92 2,850.92 2,850.92 2,850.90 0.1K
11:53 2,856.00 2,856.00 2,856.00 2,856.00 0.3K
11:54 2,855.00 2,855.00 2,855.00 2,855.00 0.1K
11:56 2,856.00 2,856.00 2,856.00 2,856.00 0.1K
11:57 2,855.00 2,855.00 2,855.00 2,855.00 0.3K
11:58 2,855.00 2,858.00 2,854.35 2,858.00 1.7K
11:59 2,856.00 2,857.00 2,856.00 2,857.00 1.2K
12:01 2,858.34 2,858.34 2,858.34 2,858.34 0.1K
12:02 2,860.00 2,860.00 2,856.54 2,856.50 0.7K
12:03 2,859.00 2,859.00 2,859.00 2,859.00 0.4K
12:04 2,859.10 2,859.10 2,859.10 2,859.10 0.0K
12:06 2,860.00 2,860.00 2,860.00 2,860.00 0.1K
12:08 2,859.00 2,859.00 2,858.01 2,858.01 0.5K
12:09 2,862.00 2,862.00 2,862.00 2,862.00 0.1K
12:11 2,862.00 2,862.00 2,861.80 2,861.80 0.3K
12:12 2,861.34 2,862.00 2,861.34 2,862.00 0.1K
12:14 2,861.67 2,861.67 2,861.67 2,861.67 0.0K
12:15 2,861.86 2,861.86 2,861.00 2,861.00 0.2K
12:17 2,862.00 2,862.00 2,862.00 2,862.00 0.3K
12:18 2,863.00 2,863.00 2,859.00 2,859.00 1.6K
12:21 2,860.39 2,860.39 2,856.00 2,856.00 0.1K
12:22 2,853.00 2,853.00 2,852.72 2,852.72 1.1K
12:23 2,860.08 2,860.08 2,860.08 2,860.08 0.0K
12:26 2,854.00 2,854.00 2,854.00 2,854.00 0.1K
12:30 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
12:31 2,855.57 2,855.57 2,855.57 2,855.57 0.1K
12:32 2,855.57 2,855.57 2,855.00 2,855.00 0.1K
12:34 2,855.64 2,855.64 2,855.64 2,855.64 0.0K
12:35 2,854.00 2,854.00 2,854.00 2,854.00 0.0K
12:36 2,854.00 2,854.00 2,853.00 2,853.00 0.2K
12:38 2,855.00 2,855.00 2,853.00 2,853.00 0.0K
12:39 2,851.00 2,851.00 2,850.00 2,850.00 0.2K
12:41 2,853.40 2,853.40 2,853.40 2,853.40 0.1K
12:42 2,852.00 2,852.00 2,852.00 2,852.00 0.1K
12:44 2,852.74 2,856.00 2,851.00 2,856.00 13.5K
12:45 2,857.00 2,858.00 2,857.00 2,858.00 0.7K
12:47 2,857.99 2,857.99 2,855.00 2,855.00 0.4K
12:51 2,851.21 2,851.21 2,851.21 2,851.21 0.2K
12:54 2,857.00 2,857.00 2,856.32 2,856.32 0.2K
12:56 2,855.67 2,855.67 2,855.67 2,855.67 0.0K
13:00 2,855.07 2,855.07 2,855.07 2,855.07 0.1K
13:02 2,856.34 2,856.34 2,856.34 2,856.34 0.6K
13:03 2,850.00 2,850.00 2,850.00 2,850.00 0.6K
13:04 2,852.31 2,852.31 2,852.31 2,852.31 0.0K
13:07 2,850.00 2,850.00 2,850.00 2,850.00 0.2K
13:10 2,851.58 2,851.58 2,851.58 2,851.58 0.2K
13:15 2,850.26 2,851.00 2,850.00 2,851.00 0.6K
13:16 2,850.14 2,850.14 2,850.14 2,850.14 0.0K
13:17 2,853.00 2,853.86 2,853.00 2,853.86 0.4K
13:18 2,851.30 2,851.30 2,851.30 2,851.30 0.1K
13:20 2,850.00 2,850.00 2,850.00 2,850.00 12.1K
13:21 2,851.96 2,851.96 2,851.96 2,851.96 0.0K
13:22 2,852.06 2,857.00 2,852.06 2,857.00 0.8K
13:23 2,856.77 2,856.77 2,856.77 2,856.77 0.1K
13:25 2,856.00 2,856.00 2,856.00 2,856.00 0.4K
13:26 2,857.00 2,857.00 2,855.15 2,855.15 0.5K
13:28 2,858.00 2,858.00 2,858.00 2,858.00 0.1K
13:29 2,856.28 2,856.28 2,856.28 2,856.28 0.0K
13:30 2,857.00 2,857.00 2,857.00 2,857.00 0.0K
13:31 2,856.00 2,856.00 2,856.00 2,856.00 0.4K
13:32 2,856.44 2,856.44 2,855.36 2,855.36 0.1K
13:33 2,856.35 2,856.35 2,856.35 2,856.35 0.1K
13:34 2,855.61 2,855.61 2,855.00 2,855.00 0.5K
13:35 2,856.26 2,856.26 2,854.00 2,854.00 0.0K
13:36 2,854.29 2,854.29 2,854.29 2,854.30 0.1K
13:38 2,856.00 2,856.00 2,856.00 2,856.00 0.0K
13:39 2,855.59 2,855.59 2,855.59 2,855.59 0.0K
13:40 2,856.00 2,856.93 2,856.00 2,856.93 0.1K
13:42 2,855.35 2,855.35 2,855.35 2,855.35 0.0K
13:45 2,856.53 2,856.53 2,855.00 2,855.00 0.2K
13:47 2,854.00 2,854.00 2,854.00 2,854.00 0.6K
13:50 2,855.56 2,855.56 2,854.00 2,854.00 0.3K
13:54 2,855.09 2,855.09 2,855.09 2,855.09 0.0K
13:55 2,854.51 2,855.00 2,854.51 2,855.00 0.1K
13:58 2,856.00 2,856.00 2,856.00 2,856.00 0.3K
13:59 2,855.64 2,855.64 2,855.64 2,855.64 0.0K
14:00 2,855.00 2,855.59 2,855.00 2,855.60 0.3K
14:02 2,856.00 2,856.44 2,856.00 2,856.44 0.5K
14:03 2,855.00 2,855.00 2,855.00 2,855.00 0.3K
14:04 2,855.81 2,855.81 2,855.81 2,855.81 0.0K
14:05 2,855.82 2,855.82 2,855.82 2,855.82 0.0K
14:06 2,853.00 2,853.00 2,853.00 2,853.00 0.3K
14:08 2,855.00 2,855.00 2,855.00 2,855.00 0.0K
14:09 2,854.86 2,855.00 2,854.86 2,855.00 0.1K
14:10 2,854.00 2,854.00 2,854.00 2,854.00 2.2K
14:13 2,854.39 2,854.39 2,854.39 2,854.39 0.2K
14:16 2,851.00 2,851.00 2,848.00 2,848.00 0.9K
14:17 2,852.31 2,852.31 2,850.65 2,850.60 0.3K
14:18 2,849.00 2,849.00 2,849.00 2,849.00 1.0K
14:19 2,851.41 2,851.41 2,846.00 2,846.00 0.1K
14:20 2,847.79 2,849.65 2,847.00 2,847.00 0.1K
14:22 2,849.57 2,849.57 2,849.57 2,849.57 0.0K
14:24 2,849.51 2,849.51 2,849.51 2,849.51 0.0K
14:25 2,845.00 2,845.68 2,845.00 2,845.68 0.2K
14:26 2,844.56 2,844.56 2,844.56 2,844.57 0.1K
14:27 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
14:28 2,846.00 2,847.04 2,846.00 2,847.04 1.7K
14:29 2,845.00 2,845.00 2,845.00 2,845.00 0.1K
14:30 2,844.00 2,845.69 2,842.00 2,843.00 0.2K
14:31 2,844.00 2,844.94 2,844.00 2,844.94 0.2K
14:32 2,843.00 2,843.22 2,843.00 2,843.22 0.1K
14:33 2,842.77 2,842.77 2,842.77 2,842.77 0.0K
14:34 2,843.00 2,843.00 2,843.00 2,843.00 0.2K
14:35 2,843.00 2,846.00 2,843.00 2,846.00 2.2K
14:36 2,849.00 2,849.00 2,849.00 2,849.00 1.2K
14:37 2,849.00 2,849.00 2,845.70 2,845.70 0.1K
14:38 2,845.55 2,849.00 2,845.55 2,849.00 0.3K
14:39 2,849.00 2,849.00 2,849.00 2,849.00 0.1K
14:40 2,846.34 2,849.22 2,846.34 2,849.22 0.1K
14:41 2,849.15 2,849.15 2,849.15 2,849.18 2.2K
14:42 2,849.62 2,849.62 2,849.62 2,849.62 0.1K
14:43 2,847.27 2,849.00 2,847.27 2,848.00 0.1K
14:45 2,850.00 2,850.00 2,849.12 2,849.12 1.0K
14:46 2,849.00 2,849.00 2,849.00 2,849.00 5.7K
14:47 2,848.00 2,849.38 2,848.00 2,848.00 1.5K
14:48 2,848.49 2,849.38 2,847.00 2,847.00 0.2K
14:49 2,846.00 2,846.00 2,842.00 2,842.00 1.2K
14:50 2,842.00 2,847.42 2,842.00 2,847.42 0.1K
14:51 2,841.00 2,841.00 2,841.00 2,841.00 0.2K
14:53 2,842.00 2,846.07 2,842.00 2,846.07 1.3K
14:54 2,843.00 2,845.85 2,843.00 2,845.85 0.2K
14:55 2,844.44 2,844.44 2,844.44 2,844.44 0.3K
14:56 2,842.00 2,843.00 2,841.00 2,843.00 58.0K
14:57 2,840.56 2,843.00 2,840.56 2,843.00 0.8K
14:58 2,843.00 2,844.00 2,843.00 2,844.00 1.0K
14:59 2,844.00 2,844.00 2,844.00 2,844.00 0.1K
15:00 2,844.00 2,844.00 2,841.46 2,841.46 0.3K
15:02 2,844.00 2,844.00 2,844.00 2,844.00 0.2K
15:03 2,843.00 2,843.00 2,843.00 2,843.00 0.5K
15:04 2,841.59 2,841.59 2,841.59 2,841.59 0.0K
15:05 2,842.00 2,842.22 2,842.00 2,842.22 0.2K
15:06 2,842.00 2,842.00 2,841.00 2,841.00 0.3K
15:07 2,840.00 2,842.92 2,837.00 2,837.00 0.9K
15:08 2,836.00 2,839.98 2,835.00 2,839.98 3.4K
15:09 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
15:10 2,839.66 2,839.66 2,835.39 2,836.00 1.2K
15:11 2,835.50 2,835.50 2,835.50 2,835.50 0.2K
15:12 2,835.30 2,836.00 2,835.00 2,835.00 20.2K
15:13 2,849.40 2,849.40 2,849.40 2,849.40 6.0K
15:14 2,838.01 2,838.01 2,834.00 2,834.00 0.0K
15:16 2,849.45 2,849.45 2,849.45 2,849.45 0.1K
15:17 2,837.15 2,837.15 2,834.00 2,834.00 0.5K
15:18 2,834.00 2,834.98 2,833.00 2,834.00 29.9K
15:19 2,836.00 2,836.00 2,836.00 2,836.00 0.7K
15:20 2,835.11 2,835.11 2,835.11 2,835.11 0.0K
15:21 2,835.30 2,835.30 2,835.30 2,835.30 0.4K
15:22 2,835.80 2,835.80 2,835.00 2,835.00 0.5K
15:23 2,836.00 2,836.00 2,836.00 2,836.00 0.0K
15:24 2,838.00 2,838.00 2,838.00 2,838.00 0.2K
15:25 2,839.00 2,840.00 2,839.00 2,840.00 0.3K
15:26 2,838.00 2,839.00 2,836.59 2,839.00 0.2K
15:27 2,840.00 2,840.00 2,837.00 2,837.00 0.9K
15:28 2,837.00 2,837.00 2,837.00 2,837.00 0.7K
15:31 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
15:32 2,835.00 2,835.00 2,832.00 2,832.00 0.6K
15:33 2,832.00 2,832.00 2,832.00 2,832.00 0.2K
15:34 2,832.00 2,832.00 2,832.00 2,832.00 0.4K
15:35 2,832.15 2,832.15 2,832.00 2,832.00 1.1K
15:36 2,833.00 2,834.53 2,832.00 2,834.53 0.2K
15:37 2,829.00 2,829.00 2,827.00 2,827.00 1.5K
15:38 2,831.27 2,831.27 2,827.14 2,830.78 2.2K
15:39 2,830.78 2,830.78 2,828.42 2,829.00 0.2K
15:40 2,830.67 2,830.67 2,830.00 2,830.00 0.5K
15:41 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
15:42 2,829.80 2,829.80 2,829.00 2,829.00 0.3K
15:43 2,829.00 2,830.03 2,829.00 2,829.54 0.3K
15:44 2,829.95 2,829.95 2,828.85 2,829.64 0.6K
15:45 2,831.00 2,832.00 2,830.83 2,830.83 0.3K
15:46 2,830.29 2,830.29 2,829.73 2,829.73 0.1K
15:47 2,831.00 2,831.00 2,829.61 2,829.61 0.4K
15:49 2,833.00 2,833.00 2,830.17 2,830.17 0.2K
15:50 2,834.00 2,834.00 2,831.07 2,831.82 0.3K
15:51 2,835.00 2,835.00 2,831.27 2,834.10 1.0K
15:52 2,833.00 2,833.00 2,833.00 2,833.00 0.2K
15:53 2,834.03 2,834.03 2,833.00 2,833.00 0.3K
15:55 2,833.00 2,833.00 2,833.00 2,833.00 0.4K
15:56 2,833.29 2,833.29 2,828.00 2,828.00 0.7K
15:57 2,832.37 2,832.37 2,832.37 2,832.37 0.0K
15:58 2,831.14 2,831.14 2,828.82 2,828.82 0.4K
15:59 2,828.82 2,831.92 2,828.00 2,831.92 0.3K
16:00 2,828.00 2,828.00 2,828.00 2,828.00 0.1K
16:01 2,828.00 2,829.69 2,828.00 2,829.69 0.9K
16:02 2,829.00 2,830.00 2,829.00 2,829.78 1.8K
16:03 2,830.10 2,830.10 2,829.87 2,829.87 0.1K
16:04 2,829.87 2,829.87 2,829.87 2,829.87 0.1K
16:05 2,829.40 2,829.40 2,827.00 2,828.36 1.2K
16:06 2,827.00 2,829.34 2,827.00 2,829.34 0.0K
16:07 2,826.00 2,826.00 2,824.47 2,825.56 0.7K
16:08 2,825.00 2,825.00 2,824.66 2,825.00 1.0K
16:09 2,827.70 2,827.70 2,826.00 2,826.00 0.9K
16:10 2,827.00 2,827.55 2,827.00 2,827.00 0.4K
16:11 2,826.52 2,827.00 2,826.00 2,826.45 0.6K
16:12 2,828.00 2,829.00 2,826.20 2,828.00 0.9K
16:13 2,827.96 2,827.96 2,827.00 2,827.00 0.2K
16:14 2,827.00 2,827.00 2,827.00 2,827.00 0.0K
16:15 2,827.00 2,827.00 2,823.00 2,823.00 0.9K
16:16 2,822.35 2,829.03 2,822.35 2,829.03 0.9K
16:17 2,820.00 2,821.00 2,820.00 2,820.93 2.2K
16:18 2,822.58 2,824.44 2,821.00 2,824.44 2.5K
16:19 2,821.00 2,824.30 2,820.00 2,820.00 0.5K
16:20 2,821.00 2,823.00 2,821.00 2,822.56 1.4K
16:21 2,823.00 2,823.00 2,822.00 2,822.00 0.1K
16:22 2,822.00 2,822.00 2,821.40 2,821.40 0.2K
16:23 2,821.40 2,822.00 2,821.40 2,822.00 1.2K
16:25 2,822.00 2,823.00 2,821.50 2,821.50 0.6K
16:26 2,821.40 2,822.00 2,821.40 2,821.50 1.5K
16:27 2,821.79 2,822.00 2,821.79 2,822.00 0.8K
16:28 2,822.00 2,822.00 2,817.00 2,819.00 6.4K
16:29 2,819.00 2,821.00 2,818.00 2,821.00 7.4K
16:35 2,813.00 2,813.00 2,813.00 2,813.00 504.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available