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
08:05 2,310.00 2,310.00 2,265.00 2,265.00 18.9K
08:06 2,266.00 2,289.00 2,266.00 2,289.00 8.9K
08:07 2,284.00 2,301.00 2,283.00 2,301.00 5.6K
08:08 2,294.41 2,294.41 2,294.41 2,294.41 0.9K
08:09 2,303.41 2,303.41 2,298.41 2,298.50 2.8K
08:10 2,309.00 2,318.00 2,307.00 2,318.00 3.4K
08:11 2,319.00 2,319.00 2,306.00 2,306.00 3.2K
08:12 2,301.00 2,304.00 2,293.00 2,302.30 5.7K
08:13 2,306.00 2,306.00 2,301.00 2,306.00 7.4K
08:14 2,323.00 2,327.00 2,320.00 2,323.00 1.3K
08:15 2,323.00 2,333.00 2,319.24 2,333.00 1.6K
08:16 2,332.00 2,337.00 2,328.00 2,337.00 2.5K
08:17 2,337.00 2,338.00 2,334.00 2,334.00 1.2K
08:18 2,334.00 2,339.00 2,334.00 2,335.16 0.2K
08:19 2,341.00 2,341.00 2,338.00 2,338.35 3.5K
08:20 2,341.00 2,344.00 2,340.00 2,342.00 0.8K
08:21 2,341.00 2,343.00 2,340.00 2,343.00 0.7K
08:22 2,340.00 2,340.00 2,337.10 2,337.10 0.2K
08:23 2,348.00 2,348.00 2,340.69 2,340.69 1.1K
08:24 2,340.69 2,345.00 2,340.69 2,343.00 1.4K
08:25 2,339.05 2,339.05 2,338.99 2,338.99 0.3K
08:26 2,335.00 2,337.00 2,335.00 2,337.00 0.5K
08:27 2,339.50 2,339.50 2,335.02 2,335.02 0.5K
08:28 2,337.00 2,337.00 2,333.76 2,334.00 2.9K
08:29 2,338.00 2,338.00 2,336.00 2,336.00 0.6K
08:30 2,334.00 2,335.56 2,329.79 2,329.79 1.4K
08:31 2,334.00 2,335.00 2,330.00 2,330.00 3.6K
08:32 2,328.00 2,331.00 2,328.00 2,331.00 1.0K
08:34 2,331.09 2,331.09 2,329.00 2,329.60 0.8K
08:35 2,329.31 2,329.31 2,323.00 2,323.00 6.9K
08:36 2,325.00 2,325.11 2,319.00 2,324.00 4.1K
08:37 2,322.00 2,325.00 2,320.00 2,320.00 4.0K
08:38 2,324.00 2,327.00 2,324.00 2,327.00 2.0K
08:39 2,325.80 2,333.00 2,325.80 2,333.00 1.3K
08:40 2,335.99 2,338.47 2,335.80 2,338.47 1.0K
08:41 2,336.00 2,348.83 2,336.00 2,348.83 4.4K
08:42 2,352.00 2,355.00 2,349.00 2,355.00 2.5K
08:43 2,355.01 2,355.01 2,352.00 2,352.00 0.5K
08:44 2,352.00 2,352.00 2,350.00 2,351.00 0.2K
08:45 2,353.00 2,354.00 2,350.00 2,354.00 3.0K
08:46 2,356.00 2,358.00 2,356.00 2,358.00 0.0K
08:47 2,361.00 2,361.00 2,355.00 2,355.00 0.8K
08:48 2,359.00 2,363.00 2,357.03 2,363.00 1.1K
08:49 2,357.00 2,358.00 2,355.00 2,358.00 1.3K
08:50 2,356.00 2,361.00 2,356.00 2,361.00 0.9K
08:51 2,356.00 2,357.67 2,353.00 2,353.00 0.7K
08:52 2,355.00 2,355.00 2,354.00 2,354.00 0.4K
08:53 2,355.00 2,355.00 2,353.33 2,353.33 0.4K
08:54 2,351.00 2,356.00 2,351.00 2,355.78 0.7K
08:55 2,356.00 2,356.00 2,356.00 2,356.00 0.2K
08:56 2,358.00 2,358.00 2,356.00 2,358.00 0.4K
08:57 2,362.00 2,365.36 2,362.00 2,365.36 0.3K
08:58 2,358.00 2,358.00 2,358.00 2,358.00 0.2K
08:59 2,360.00 2,360.00 2,357.00 2,360.00 0.5K
09:00 2,359.00 2,359.00 2,351.00 2,351.00 2.4K
09:01 2,351.78 2,353.00 2,351.78 2,353.00 0.3K
09:02 2,360.00 2,360.00 2,359.00 2,359.00 0.4K
09:03 2,360.95 2,360.95 2,360.95 2,361.00 0.3K
09:04 2,361.78 2,363.00 2,361.00 2,363.00 2.0K
09:05 2,365.00 2,370.00 2,365.00 2,365.00 0.8K
09:06 2,361.00 2,361.00 2,361.00 2,361.00 0.0K
09:07 2,364.00 2,364.00 2,364.00 2,364.00 0.2K
09:08 2,369.44 2,369.44 2,364.68 2,364.68 1.3K
09:09 2,365.00 2,365.00 2,365.00 2,365.00 0.0K
09:10 2,365.00 2,365.00 2,359.00 2,359.00 1.5K
09:11 2,357.37 2,357.37 2,357.11 2,357.11 0.3K
09:12 2,352.69 2,354.00 2,352.69 2,354.00 0.7K
09:13 2,356.00 2,356.00 2,356.00 2,356.00 0.3K
09:14 2,357.45 2,357.45 2,357.45 2,357.45 0.5K
09:15 2,356.00 2,356.00 2,355.00 2,355.00 0.3K
09:16 2,352.83 2,354.78 2,352.83 2,354.78 0.1K
09:17 2,355.00 2,362.67 2,355.00 2,362.67 0.3K
09:19 2,362.66 2,363.36 2,362.66 2,363.36 0.2K
09:20 2,364.00 2,364.00 2,362.00 2,362.00 0.3K
09:21 2,363.00 2,363.00 2,363.00 2,363.00 0.0K
09:22 2,365.00 2,365.00 2,360.00 2,360.00 0.2K
09:23 2,361.00 2,363.00 2,361.00 2,363.00 0.5K
09:24 2,361.00 2,363.00 2,361.00 2,363.00 0.9K
09:25 2,361.00 2,361.00 2,361.00 2,361.00 0.9K
09:26 2,361.00 2,361.00 2,357.00 2,358.00 1.7K
09:27 2,355.00 2,355.00 2,354.00 2,355.00 1.5K
09:28 2,356.22 2,358.00 2,356.22 2,357.71 0.9K
09:29 2,359.00 2,361.00 2,359.00 2,360.00 1.0K
09:30 2,360.00 2,360.00 2,358.00 2,358.20 0.6K
09:31 2,359.99 2,359.99 2,355.71 2,355.71 0.6K
09:32 2,355.00 2,357.00 2,355.00 2,357.00 0.8K
09:33 2,359.00 2,359.00 2,359.00 2,359.00 0.0K
09:34 2,360.00 2,362.00 2,359.46 2,359.46 0.2K
09:35 2,360.00 2,360.00 2,355.00 2,355.00 0.9K
09:36 2,350.00 2,352.00 2,350.00 2,352.00 0.9K
09:37 2,353.00 2,353.00 2,352.00 2,352.00 0.7K
09:38 2,349.00 2,349.00 2,349.00 2,349.00 0.2K
09:39 2,352.00 2,353.00 2,352.00 2,353.00 0.5K
09:40 2,349.00 2,354.01 2,349.00 2,354.01 0.7K
09:41 2,354.00 2,354.00 2,354.00 2,354.00 0.1K
09:42 2,356.00 2,356.74 2,356.00 2,356.74 1.4K
09:43 2,357.00 2,361.40 2,357.00 2,361.40 0.8K
09:44 2,358.35 2,358.35 2,357.15 2,357.15 0.8K
09:45 2,360.37 2,360.37 2,356.00 2,356.00 0.5K
09:46 2,357.27 2,358.00 2,357.27 2,358.00 0.2K
09:47 2,359.00 2,362.00 2,359.00 2,362.00 0.1K
09:48 2,362.00 2,365.00 2,362.00 2,365.00 0.6K
09:50 2,371.00 2,373.00 2,371.00 2,372.89 0.7K
09:51 2,371.27 2,372.00 2,371.27 2,372.00 0.4K
09:52 2,372.00 2,373.30 2,372.00 2,373.30 0.3K
09:53 2,371.38 2,371.38 2,371.38 2,371.38 0.4K
09:54 2,371.00 2,371.00 2,365.00 2,365.00 0.3K
09:55 2,365.00 2,367.54 2,365.00 2,367.54 1.0K
09:56 2,368.00 2,369.00 2,367.00 2,368.80 1.5K
09:57 2,369.23 2,370.00 2,367.00 2,367.00 0.9K
09:58 2,368.00 2,370.00 2,368.00 2,370.00 0.7K
09:59 2,372.00 2,372.00 2,369.00 2,369.00 0.1K
10:00 2,366.00 2,371.03 2,366.00 2,371.03 0.8K
10:01 2,367.00 2,367.00 2,367.00 2,367.00 0.1K
10:02 2,367.00 2,367.00 2,364.00 2,365.00 0.4K
10:03 2,369.00 2,369.00 2,369.00 2,369.00 0.2K
10:04 2,368.00 2,368.00 2,368.00 2,368.00 0.3K
10:05 2,367.00 2,367.89 2,366.00 2,366.00 0.7K
10:06 2,364.00 2,366.00 2,364.00 2,366.00 0.2K
10:07 2,366.00 2,367.00 2,365.00 2,365.00 0.3K
10:08 2,361.00 2,364.00 2,360.00 2,364.00 3.3K
10:10 2,369.49 2,372.00 2,369.00 2,372.00 1.8K
10:11 2,372.00 2,373.00 2,372.00 2,373.00 0.2K
10:12 2,378.00 2,378.00 2,377.89 2,377.89 0.3K
10:13 2,378.00 2,378.00 2,378.00 2,378.00 0.0K
10:14 2,374.00 2,376.94 2,374.00 2,376.94 0.5K
10:15 2,374.00 2,376.00 2,373.00 2,373.00 2.2K
10:16 2,373.00 2,373.00 2,369.00 2,369.00 1.0K
10:17 2,372.00 2,372.00 2,371.49 2,371.49 0.2K
10:19 2,374.00 2,374.00 2,374.00 2,374.00 0.0K
10:20 2,373.00 2,373.00 2,370.00 2,370.00 0.3K
10:21 2,371.00 2,371.78 2,370.62 2,371.00 2.0K
10:22 2,370.00 2,372.00 2,370.00 2,372.00 0.7K
10:23 2,369.00 2,370.00 2,369.00 2,370.00 0.3K
10:24 2,370.00 2,370.00 2,367.37 2,369.00 0.5K
10:25 2,368.00 2,369.00 2,368.00 2,369.00 0.8K
10:26 2,371.67 2,372.00 2,371.67 2,372.00 0.1K
10:27 2,373.00 2,373.00 2,372.00 2,372.00 0.3K
10:28 2,372.00 2,372.49 2,372.00 2,372.49 0.9K
10:29 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
10:30 2,374.52 2,377.00 2,374.52 2,377.00 0.3K
10:31 2,379.00 2,379.00 2,376.00 2,376.00 0.1K
10:32 2,378.00 2,383.37 2,378.00 2,383.07 0.7K
10:33 2,386.00 2,386.00 2,385.03 2,386.00 5.3K
10:34 2,388.00 2,388.00 2,387.00 2,388.00 1.2K
10:35 2,387.72 2,388.69 2,387.00 2,388.69 3.8K
10:36 2,390.00 2,390.00 2,390.00 2,390.00 0.1K
10:37 2,390.25 2,390.25 2,389.39 2,389.39 0.4K
10:38 2,389.00 2,389.00 2,389.00 2,389.00 0.6K
10:39 2,387.39 2,389.00 2,387.39 2,389.00 0.2K
10:40 2,387.00 2,389.00 2,386.00 2,386.00 0.9K
10:41 2,383.00 2,385.00 2,383.00 2,384.76 0.7K
10:42 2,384.00 2,386.00 2,384.00 2,386.00 1.2K
10:43 2,385.00 2,385.00 2,384.00 2,384.00 5.0K
10:44 2,383.00 2,386.00 2,383.00 2,384.00 0.4K
10:45 2,379.00 2,381.00 2,377.00 2,381.00 1.2K
10:46 2,381.87 2,382.00 2,380.00 2,382.00 0.6K
10:47 2,382.00 2,383.00 2,379.00 2,383.00 1.0K
10:48 2,384.06 2,384.06 2,382.70 2,382.70 1.2K
10:49 2,383.30 2,385.00 2,383.00 2,383.00 0.7K
10:50 2,384.00 2,384.00 2,383.28 2,383.28 0.7K
10:51 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
10:52 2,382.36 2,386.00 2,382.36 2,386.00 1.7K
10:53 2,381.00 2,381.00 2,378.00 2,378.00 19.8K
10:54 2,379.00 2,381.00 2,378.00 2,381.00 1.1K
10:55 2,380.00 2,380.00 2,378.00 2,378.00 0.1K
10:56 2,373.00 2,374.00 2,373.00 2,374.00 1.4K
10:57 2,375.00 2,377.00 2,371.00 2,372.00 2.6K
10:58 2,372.00 2,372.00 2,370.00 2,370.00 0.3K
10:59 2,373.00 2,373.00 2,373.00 2,373.00 0.1K
11:00 2,371.00 2,372.00 2,371.00 2,372.00 1.0K
11:01 2,372.00 2,372.00 2,372.00 2,372.00 0.0K
11:02 2,373.00 2,389.00 2,373.00 2,387.00 2.1K
11:04 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
11:05 2,383.00 2,387.00 2,383.00 2,387.00 0.4K
11:06 2,386.00 2,387.00 2,386.00 2,386.00 0.5K
11:07 2,385.94 2,388.00 2,385.94 2,387.00 0.5K
11:08 2,387.00 2,387.00 2,386.00 2,386.00 0.3K
11:09 2,385.00 2,385.00 2,384.00 2,384.00 0.6K
11:10 2,387.00 2,387.00 2,386.00 2,386.00 0.8K
11:11 2,386.00 2,390.00 2,386.00 2,389.00 0.6K
11:12 2,390.83 2,393.00 2,386.62 2,388.10 1.9K
11:13 2,389.00 2,390.00 2,389.00 2,390.00 0.2K
11:14 2,390.00 2,390.00 2,390.00 2,390.00 0.1K
11:15 2,392.00 2,392.00 2,392.00 2,392.00 0.4K
11:16 2,394.00 2,395.00 2,394.00 2,395.00 0.1K
11:17 2,398.00 2,398.00 2,398.00 2,398.00 0.6K
11:18 2,400.00 2,400.00 2,394.00 2,394.00 0.6K
11:19 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
11:20 2,394.00 2,395.00 2,394.00 2,395.00 0.1K
11:21 2,397.00 2,397.00 2,395.00 2,395.00 0.5K
11:22 2,396.00 2,398.00 2,395.95 2,398.00 0.3K
11:24 2,398.00 2,398.00 2,396.31 2,398.00 0.8K
11:25 2,397.00 2,397.00 2,394.00 2,393.96 1.2K
11:26 2,390.00 2,391.00 2,388.00 2,391.00 1.1K
11:27 2,388.00 2,389.00 2,386.00 2,386.00 2.8K
11:28 2,385.00 2,387.00 2,385.00 2,385.00 0.6K
11:29 2,388.00 2,388.00 2,386.00 2,386.00 0.4K
11:30 2,383.00 2,386.00 2,382.00 2,383.00 0.4K
11:31 2,383.00 2,383.99 2,381.00 2,381.00 0.3K
11:32 2,383.22 2,384.96 2,383.22 2,384.96 0.6K
11:33 2,386.00 2,386.00 2,385.33 2,385.33 0.0K
11:34 2,386.67 2,388.00 2,386.67 2,388.00 0.1K
11:35 2,386.00 2,386.00 2,384.00 2,384.00 0.5K
11:36 2,383.11 2,386.00 2,383.00 2,386.00 0.4K
11:37 2,384.00 2,384.00 2,381.00 2,383.00 1.3K
11:38 2,383.31 2,383.31 2,383.31 2,383.31 0.0K
11:39 2,383.04 2,383.96 2,383.04 2,383.96 0.1K
11:40 2,385.00 2,389.53 2,385.00 2,389.05 1.9K
11:41 2,390.00 2,390.00 2,388.00 2,388.42 0.6K
11:42 2,389.00 2,389.00 2,388.00 2,388.00 0.5K
11:43 2,387.00 2,391.78 2,387.00 2,390.00 0.7K
11:44 2,390.00 2,391.00 2,390.00 2,391.00 0.8K
11:45 2,392.44 2,393.00 2,392.00 2,393.00 1.9K
11:46 2,392.00 2,393.00 2,392.00 2,392.00 0.8K
11:47 2,389.00 2,389.00 2,388.00 2,388.00 0.3K
11:48 2,387.00 2,387.00 2,387.00 2,387.00 0.3K
11:49 2,387.00 2,387.00 2,387.00 2,387.00 0.5K
11:50 2,388.00 2,388.00 2,385.00 2,388.00 1.0K
11:51 2,386.05 2,386.05 2,384.00 2,384.00 0.2K
11:52 2,384.05 2,384.05 2,382.00 2,382.00 0.7K
11:53 2,382.00 2,382.00 2,380.00 2,382.00 1.3K
11:54 2,380.00 2,380.00 2,376.00 2,380.00 2.0K
11:55 2,379.00 2,379.00 2,379.00 2,379.00 0.5K
11:56 2,378.00 2,379.00 2,378.00 2,379.00 0.5K
11:57 2,380.00 2,380.00 2,379.00 2,379.40 0.2K
11:58 2,380.00 2,380.00 2,380.00 2,380.00 0.2K
11:59 2,380.00 2,380.00 2,380.00 2,380.00 0.1K
12:00 2,378.00 2,378.00 2,378.00 2,378.00 0.4K
12:01 2,376.54 2,379.00 2,376.54 2,379.00 0.1K
12:02 2,381.00 2,381.00 2,380.00 2,380.00 0.4K
12:03 2,380.00 2,386.00 2,380.00 2,386.00 2.0K
12:04 2,386.00 2,388.00 2,386.00 2,388.00 0.1K
12:05 2,387.00 2,387.00 2,387.00 2,387.00 0.5K
12:06 2,389.00 2,390.00 2,389.00 2,389.00 0.4K
12:07 2,389.00 2,389.00 2,388.00 2,388.00 0.2K
12:08 2,391.00 2,392.00 2,391.00 2,392.00 0.4K
12:09 2,394.00 2,394.00 2,394.00 2,394.00 0.5K
12:10 2,394.00 2,394.00 2,391.00 2,391.00 0.2K
12:11 2,387.00 2,387.00 2,387.00 2,387.00 0.3K
12:12 2,385.00 2,385.00 2,384.00 2,384.00 0.2K
12:13 2,386.00 2,387.00 2,386.00 2,387.00 0.2K
12:14 2,387.18 2,387.18 2,387.18 2,387.18 0.1K
12:15 2,385.00 2,388.00 2,385.00 2,388.00 0.1K
12:16 2,387.00 2,387.00 2,380.00 2,380.00 0.6K
12:17 2,383.00 2,383.00 2,383.00 2,383.00 0.0K
12:18 2,383.00 2,387.00 2,383.00 2,387.00 0.8K
12:19 2,387.00 2,387.59 2,387.00 2,387.59 2.1K
12:20 2,388.00 2,391.00 2,388.00 2,390.00 1.5K
12:21 2,391.00 2,394.20 2,391.00 2,394.20 0.5K
12:23 2,395.00 2,395.00 2,395.00 2,395.00 0.1K
12:24 2,394.67 2,394.67 2,394.67 2,394.67 0.1K
12:25 2,392.00 2,393.78 2,392.00 2,393.78 0.4K
12:26 2,392.00 2,393.01 2,390.00 2,390.00 1.1K
12:27 2,389.00 2,391.00 2,389.00 2,391.00 1.0K
12:28 2,392.00 2,392.00 2,389.00 2,389.00 0.4K
12:29 2,389.52 2,389.52 2,386.00 2,387.00 0.2K
12:30 2,385.00 2,386.00 2,383.00 2,383.00 0.9K
12:31 2,381.00 2,381.00 2,379.00 2,379.00 0.6K
12:32 2,379.00 2,381.00 2,379.00 2,381.00 0.4K
12:33 2,382.00 2,382.00 2,380.16 2,380.16 0.3K
12:34 2,380.67 2,380.67 2,380.67 2,380.67 0.4K
12:35 2,380.71 2,380.71 2,380.00 2,380.00 0.5K
12:36 2,380.00 2,381.00 2,378.00 2,378.00 0.6K
12:37 2,376.00 2,376.00 2,375.00 2,376.00 1.7K
12:38 2,376.00 2,377.00 2,376.00 2,376.00 0.9K
12:39 2,377.00 2,379.00 2,377.00 2,379.00 0.3K
12:40 2,381.20 2,381.20 2,381.20 2,381.20 0.2K
12:41 2,382.00 2,382.00 2,381.00 2,381.00 0.7K
12:42 2,381.00 2,381.00 2,381.00 2,381.00 0.3K
12:43 2,381.00 2,382.00 2,381.00 2,382.00 0.2K
12:44 2,382.00 2,382.00 2,382.00 2,382.00 0.0K
12:45 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
12:46 2,383.00 2,383.00 2,381.00 2,382.00 0.4K
12:47 2,383.00 2,384.78 2,383.00 2,383.00 1.3K
12:48 2,384.00 2,384.00 2,381.00 2,381.00 1.5K
12:49 2,379.00 2,379.00 2,379.00 2,379.00 0.2K
12:50 2,378.00 2,381.00 2,378.00 2,381.00 0.6K
12:51 2,379.00 2,379.00 2,379.00 2,379.00 0.2K
12:52 2,379.00 2,379.50 2,379.00 2,379.50 0.1K
12:53 2,377.00 2,378.50 2,375.00 2,378.50 1.0K
12:54 2,378.00 2,378.00 2,377.00 2,377.00 0.7K
12:55 2,380.50 2,382.00 2,380.50 2,382.00 0.2K
12:56 2,383.00 2,383.00 2,383.00 2,383.00 0.0K
12:59 2,382.00 2,382.00 2,382.00 2,382.00 0.4K
13:00 2,379.00 2,385.00 2,379.00 2,385.00 0.1K
13:01 2,386.00 2,388.00 2,381.00 2,381.00 1.2K
13:02 2,381.00 2,381.00 2,379.00 2,381.00 1.3K
13:03 2,383.00 2,386.00 2,383.00 2,386.00 0.2K
13:04 2,383.00 2,383.00 2,377.00 2,377.00 0.3K
13:06 2,380.00 2,382.00 2,379.00 2,382.00 0.3K
13:07 2,382.00 2,382.00 2,381.00 2,381.00 0.5K
13:08 2,377.00 2,380.00 2,376.77 2,380.00 0.5K
13:09 2,378.00 2,378.00 2,378.00 2,378.00 0.9K
13:10 2,377.00 2,377.00 2,376.00 2,376.00 0.3K
13:11 2,375.00 2,375.00 2,374.00 2,374.00 1.0K
13:13 2,376.00 2,376.00 2,376.00 2,376.00 0.1K
13:14 2,375.00 2,375.00 2,375.00 2,375.00 0.1K
13:15 2,377.00 2,380.00 2,377.00 2,380.00 0.1K
13:16 2,379.00 2,380.00 2,379.00 2,380.00 0.1K
13:17 2,378.00 2,380.00 2,378.00 2,378.00 1.1K
13:18 2,378.00 2,378.00 2,377.00 2,377.00 0.3K
13:19 2,377.00 2,377.00 2,377.00 2,377.00 0.2K
13:20 2,376.00 2,376.00 2,372.00 2,373.00 1.3K
13:21 2,375.00 2,375.00 2,374.00 2,374.00 0.4K
13:22 2,376.00 2,377.00 2,376.00 2,377.00 3.1K
13:24 2,383.00 2,383.00 2,381.00 2,381.00 0.3K
13:25 2,383.00 2,383.00 2,382.00 2,383.00 0.6K
13:26 2,385.00 2,386.00 2,381.77 2,383.00 1.4K
13:27 2,382.00 2,383.00 2,382.00 2,383.00 0.2K
13:28 2,383.00 2,389.00 2,383.00 2,389.00 0.5K
13:29 2,391.00 2,391.00 2,391.00 2,391.00 0.3K
13:30 2,393.00 2,397.00 2,393.00 2,397.00 0.3K
13:31 2,391.00 2,391.00 2,388.00 2,388.00 0.3K
13:32 2,388.00 2,388.00 2,382.00 2,382.00 1.0K
13:33 2,384.00 2,387.00 2,384.00 2,387.00 0.0K
13:35 2,383.00 2,386.00 2,383.00 2,386.00 0.7K
13:37 2,384.00 2,384.00 2,384.00 2,384.00 0.1K
13:38 2,384.40 2,385.00 2,384.40 2,385.00 0.2K
13:39 2,384.00 2,384.00 2,382.00 2,382.00 0.1K
13:40 2,383.00 2,383.00 2,383.00 2,383.00 0.9K
13:41 2,380.00 2,382.00 2,380.00 2,382.00 0.5K
13:42 2,381.00 2,381.40 2,381.00 2,381.40 0.1K
13:43 2,382.00 2,384.00 2,382.00 2,384.00 0.2K
13:44 2,384.00 2,387.00 2,384.00 2,387.00 1.0K
13:45 2,385.00 2,385.00 2,383.00 2,383.00 1.0K
13:46 2,382.00 2,382.00 2,380.00 2,381.00 0.9K
13:47 2,379.04 2,379.58 2,379.04 2,379.58 0.0K
13:48 2,382.00 2,382.00 2,379.00 2,379.00 1.1K
13:49 2,379.00 2,395.00 2,379.00 2,395.00 1.8K
13:50 2,391.00 2,394.00 2,391.00 2,391.00 0.1K
13:51 2,390.00 2,390.00 2,388.00 2,388.00 0.1K
13:52 2,390.14 2,390.14 2,390.00 2,390.00 0.6K
13:53 2,390.00 2,392.00 2,390.00 2,392.00 0.4K
13:54 2,390.00 2,390.00 2,389.00 2,389.00 0.1K
13:55 2,389.00 2,392.00 2,389.00 2,392.00 0.4K
13:56 2,389.00 2,389.00 2,389.00 2,389.00 0.1K
13:58 2,389.00 2,390.00 2,389.00 2,390.00 0.2K
13:59 2,388.00 2,388.00 2,388.00 2,388.00 0.2K
14:00 2,388.00 2,392.00 2,388.00 2,391.00 0.3K
14:01 2,390.00 2,392.00 2,390.00 2,392.00 0.2K
14:02 2,390.00 2,393.00 2,390.00 2,393.00 0.1K
14:03 2,391.00 2,391.00 2,390.00 2,390.00 0.3K
14:04 2,391.00 2,391.00 2,389.00 2,389.00 0.4K
14:05 2,389.00 2,390.00 2,389.00 2,390.00 0.1K
14:06 2,390.78 2,390.78 2,390.00 2,390.00 0.1K
14:07 2,390.00 2,390.00 2,387.93 2,389.00 0.2K
14:08 2,386.00 2,386.00 2,384.00 2,385.00 0.5K
14:09 2,386.00 2,388.00 2,386.00 2,388.00 0.4K
14:10 2,388.00 2,388.00 2,385.00 2,385.00 0.5K
14:11 2,386.00 2,392.00 2,386.00 2,392.00 1.0K
14:12 2,391.00 2,391.00 2,391.00 2,391.00 0.1K
14:13 2,390.00 2,390.29 2,390.00 2,390.29 0.1K
14:14 2,390.00 2,390.00 2,390.00 2,390.00 0.0K
14:15 2,391.00 2,391.78 2,391.00 2,391.78 0.9K
14:16 2,391.00 2,391.00 2,389.00 2,389.00 0.1K
14:17 2,390.00 2,390.61 2,389.00 2,389.00 0.3K
14:18 2,390.00 2,390.00 2,384.00 2,384.00 0.7K
14:19 2,384.00 2,388.00 2,384.00 2,388.00 3.0K
14:20 2,385.00 2,385.00 2,385.00 2,385.00 0.4K
14:21 2,386.00 2,389.00 2,386.00 2,389.00 0.7K
14:22 2,391.00 2,391.00 2,390.00 2,390.00 0.5K
14:23 2,388.00 2,388.00 2,388.00 2,388.00 0.0K
14:24 2,380.00 2,380.00 2,380.00 2,380.00 0.5K
14:25 2,380.00 2,380.00 2,380.00 2,380.00 0.4K
14:26 2,378.00 2,379.00 2,378.00 2,379.00 0.1K
14:27 2,382.00 2,382.00 2,381.00 2,381.00 0.2K
14:28 2,380.00 2,381.21 2,380.00 2,381.00 0.3K
14:29 2,383.00 2,383.00 2,383.00 2,383.00 0.3K
14:30 2,382.00 2,382.00 2,379.00 2,382.00 2.4K
14:31 2,382.00 2,382.00 2,382.00 2,382.00 0.1K
14:32 2,387.00 2,388.00 2,385.00 2,385.81 1.7K
14:33 2,387.00 2,387.61 2,387.00 2,387.61 0.3K
14:34 2,386.00 2,386.00 2,385.00 2,386.00 0.7K
14:35 2,388.00 2,388.00 2,305.00 2,386.00 245.0K
14:36 2,384.62 2,384.62 2,384.00 2,384.00 0.1K
14:37 2,386.00 2,386.00 2,386.00 2,386.00 0.0K
14:38 2,384.16 2,384.16 2,381.00 2,381.00 0.8K
14:39 2,381.44 2,383.00 2,381.44 2,383.00 0.4K
14:40 2,384.00 2,384.00 2,381.00 2,381.38 1.2K
14:41 2,383.00 2,383.00 2,383.00 2,383.00 0.1K
14:42 2,381.00 2,381.00 2,378.00 2,378.00 0.7K
14:43 2,379.00 2,381.00 2,379.00 2,381.00 0.2K
14:44 2,380.00 2,381.00 2,380.00 2,380.00 3.4K
14:45 2,379.00 2,380.00 2,379.00 2,380.00 0.7K
14:46 2,382.00 2,386.00 2,382.00 2,386.00 1.2K
14:47 2,391.00 2,391.00 2,390.00 2,390.00 0.1K
14:48 2,392.00 2,394.00 2,390.00 2,392.00 1.4K
14:49 2,391.00 2,391.00 2,390.00 2,391.00 1.9K
14:50 2,393.00 2,399.00 2,393.00 2,399.00 1.6K
14:51 2,400.00 2,400.00 2,400.00 2,400.00 0.1K
14:52 2,401.00 2,402.00 2,401.00 2,401.00 0.2K
14:53 2,399.00 2,404.00 2,399.00 2,404.00 0.3K
14:54 2,402.00 2,402.00 2,402.00 2,402.00 0.3K
14:55 2,404.00 2,407.00 2,404.00 2,406.00 1.0K
14:56 2,406.00 2,409.00 2,406.00 2,408.00 1.6K
14:57 2,410.00 2,411.00 2,410.00 2,410.00 0.6K
14:58 2,411.00 2,412.00 2,411.00 2,412.00 0.3K
14:59 2,413.00 2,416.00 2,412.00 2,416.00 3.0K
15:00 2,416.00 2,422.00 2,416.00 2,419.00 1.8K
15:01 2,418.00 2,418.00 2,417.00 2,418.00 0.8K
15:02 2,417.00 2,420.00 2,417.00 2,419.00 2.3K
15:03 2,419.00 2,419.00 2,416.00 2,416.00 2.0K
15:04 2,415.58 2,418.00 2,415.58 2,418.00 1.0K
15:05 2,416.00 2,416.59 2,415.00 2,416.59 0.9K
15:06 2,416.00 2,416.00 2,413.00 2,413.00 3.4K
15:07 2,409.00 2,409.00 2,409.00 2,409.00 1.5K
15:08 2,408.00 2,412.33 2,408.00 2,411.00 6.0K
15:09 2,410.00 2,410.00 2,409.00 2,409.00 0.6K
15:10 2,411.00 2,428.00 2,411.00 2,428.00 4.7K
15:11 2,431.00 2,448.00 2,431.00 2,444.00 8.7K
15:12 2,440.00 2,446.00 2,440.00 2,443.00 1.8K
15:13 2,442.00 2,463.00 2,441.00 2,463.00 5.3K
15:14 2,462.00 2,466.00 2,457.00 2,459.00 5.6K
15:15 2,456.00 2,476.00 2,456.00 2,466.00 5.6K
15:16 2,467.00 2,474.00 2,465.00 2,471.00 2.0K
15:17 2,471.00 2,482.00 2,469.00 2,481.00 3.1K
15:18 2,480.00 2,480.00 2,471.00 2,471.00 2.1K
15:19 2,472.00 2,472.00 2,459.00 2,459.00 8.7K
15:20 2,460.00 2,460.00 2,448.00 2,448.00 9.9K
15:21 2,448.00 2,450.00 2,444.00 2,444.00 9.7K
15:22 2,448.00 2,448.00 2,431.00 2,431.00 7.2K
15:23 2,430.00 2,432.00 2,426.00 2,428.00 3.3K
15:24 2,424.00 2,429.32 2,415.00 2,424.00 3.5K
15:25 2,424.00 2,424.00 2,418.00 2,420.00 3.2K
15:26 2,420.00 2,425.00 2,417.00 2,425.00 1.7K
15:27 2,424.00 2,425.00 2,417.00 2,421.00 1.7K
15:28 2,420.00 2,420.00 2,404.00 2,404.00 2.3K
15:29 2,404.00 2,404.00 2,396.00 2,396.00 3.0K
15:30 2,396.00 2,405.00 2,396.00 2,405.00 1.5K
15:31 2,407.00 2,412.00 2,404.00 2,412.00 4.0K
15:32 2,412.00 2,417.00 2,407.00 2,417.00 1.5K
15:33 2,418.00 2,420.00 2,413.00 2,415.00 3.0K
15:34 2,412.53 2,412.53 2,407.00 2,407.00 0.2K
15:35 2,409.00 2,409.00 2,405.00 2,405.00 0.5K
15:36 2,399.00 2,402.00 2,397.00 2,402.00 1.3K
15:37 2,392.12 2,394.00 2,390.00 2,394.00 2.8K
15:38 2,395.00 2,396.00 2,389.60 2,389.60 0.9K
15:39 2,388.00 2,389.00 2,384.00 2,384.00 0.9K
15:40 2,385.00 2,389.00 2,385.00 2,388.00 1.2K
15:41 2,385.00 2,386.00 2,384.00 2,386.00 0.2K
15:42 2,387.00 2,388.00 2,383.60 2,385.00 2.6K
15:43 2,385.00 2,387.00 2,382.00 2,387.00 0.8K
15:44 2,386.56 2,396.00 2,386.56 2,395.00 3.5K
15:45 2,394.00 2,398.00 2,390.00 2,398.00 3.5K
15:46 2,396.00 2,398.00 2,396.00 2,398.00 0.4K
15:47 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
15:48 2,396.00 2,400.00 2,396.00 2,400.00 0.3K
15:49 2,397.00 2,398.00 2,394.00 2,396.00 2.6K
15:50 2,394.00 2,403.00 2,394.00 2,401.00 2.4K
15:51 2,400.00 2,407.00 2,398.00 2,407.00 1.3K
15:52 2,407.00 2,407.00 2,406.53 2,406.53 0.5K
15:53 2,401.00 2,407.00 2,401.00 2,406.00 1.4K
15:54 2,405.00 2,409.00 2,405.00 2,407.00 1.6K
15:55 2,405.00 2,408.00 2,405.00 2,408.00 1.2K
15:56 2,407.00 2,408.00 2,404.00 2,408.00 2.1K
15:57 2,410.00 2,410.00 2,407.00 2,407.00 1.2K
15:58 2,409.00 2,410.00 2,408.00 2,408.00 1.9K
15:59 2,411.00 2,412.00 2,410.00 2,412.00 0.2K
16:00 2,414.00 2,415.00 2,411.00 2,414.00 0.7K
16:01 2,416.00 2,416.00 2,411.00 2,414.00 2.5K
16:02 2,417.00 2,417.33 2,413.00 2,413.00 1.1K
16:03 2,412.00 2,415.00 2,412.00 2,414.00 1.0K
16:04 2,413.00 2,415.00 2,410.00 2,411.40 1.1K
16:05 2,411.33 2,411.33 2,406.00 2,406.00 0.7K
16:06 2,407.99 2,407.99 2,402.00 2,402.00 0.2K
16:07 2,401.00 2,402.00 2,401.00 2,402.00 0.6K
16:08 2,401.00 2,401.00 2,399.00 2,401.00 1.3K
16:09 2,398.00 2,398.00 2,398.00 2,398.00 0.5K
16:10 2,399.00 2,399.00 2,397.00 2,397.00 1.1K
16:11 2,398.00 2,398.00 2,395.00 2,398.00 0.9K
16:12 2,398.00 2,399.00 2,396.00 2,399.00 1.3K
16:13 2,399.00 2,400.00 2,398.00 2,398.00 0.7K
16:14 2,399.00 2,399.00 2,377.00 2,385.00 8.1K
16:15 2,386.00 2,386.00 2,376.00 2,382.00 5.1K
16:16 2,380.00 2,386.00 2,379.00 2,385.00 1.3K
16:17 2,386.00 2,387.00 2,381.00 2,384.00 3.4K
16:18 2,383.00 2,383.00 2,383.00 2,383.00 0.4K
16:19 2,384.00 2,385.00 2,382.00 2,385.00 1.9K
16:20 2,384.00 2,390.00 2,384.00 2,390.00 1.3K
16:21 2,390.00 2,391.00 2,387.00 2,388.00 1.5K
16:22 2,387.00 2,388.33 2,387.00 2,387.00 0.7K
16:23 2,386.00 2,386.00 2,384.40 2,386.00 1.2K
16:24 2,384.00 2,384.00 2,381.00 2,381.00 1.9K
16:25 2,383.00 2,385.00 2,381.00 2,381.00 2.6K
16:26 2,382.00 2,382.00 2,378.00 2,378.00 1.0K
16:27 2,376.00 2,378.00 2,375.00 2,376.00 3.1K
16:28 2,375.00 2,378.00 2,374.00 2,374.00 2.6K
16:29 2,374.00 2,374.60 2,367.00 2,369.00 7.8K
16:35 2,357.00 2,357.00 2,357.00 2,357.00 363.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available