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 2,385.00 2,386.00 2,374.00 2,385.00 8.5K
08:01 2,389.00 2,392.00 2,388.00 2,388.00 0.5K
08:02 2,389.00 2,392.35 2,379.00 2,382.00 2.5K
08:03 2,380.00 2,384.00 2,380.00 2,384.00 2.3K
08:04 2,385.63 2,385.63 2,378.00 2,379.00 1.3K
08:05 2,382.00 2,382.00 2,382.00 2,382.00 0.2K
08:06 2,376.00 2,380.29 2,374.00 2,375.00 3.0K
08:07 2,372.00 2,373.00 2,369.00 2,371.00 1.8K
08:08 2,370.00 2,378.00 2,370.00 2,378.00 1.8K
08:09 2,381.12 2,381.74 2,378.00 2,381.74 2.0K
08:10 2,379.00 2,379.00 2,376.00 2,376.00 0.8K
08:11 2,379.00 2,383.00 2,377.00 2,383.00 1.8K
08:12 2,383.00 2,387.00 2,382.00 2,386.61 1.9K
08:13 2,383.00 2,388.00 2,383.00 2,384.00 0.8K
08:14 2,381.00 2,382.33 2,379.00 2,382.33 1.0K
08:15 2,384.00 2,384.00 2,384.00 2,384.00 0.5K
08:16 2,383.00 2,383.40 2,383.00 2,383.40 0.2K
08:17 2,381.00 2,383.00 2,380.00 2,383.00 0.4K
08:18 2,381.00 2,382.00 2,377.00 2,377.00 0.9K
08:19 2,378.00 2,379.00 2,378.00 2,379.00 0.6K
08:20 2,380.00 2,380.00 2,378.00 2,380.00 0.2K
08:21 2,389.00 2,391.00 2,389.00 2,391.00 0.6K
08:22 2,390.00 2,391.00 2,389.00 2,389.00 0.0K
08:23 2,388.00 2,392.80 2,388.00 2,392.80 0.7K
08:24 2,395.00 2,397.00 2,395.00 2,397.00 0.4K
08:25 2,400.00 2,406.00 2,400.00 2,406.00 2.5K
08:26 2,408.00 2,409.00 2,408.00 2,408.00 0.7K
08:27 2,405.00 2,405.00 2,400.00 2,400.00 2.0K
08:30 2,391.00 2,391.00 2,391.00 2,391.00 0.1K
08:31 2,391.00 2,392.00 2,388.00 2,388.00 0.7K
08:32 2,390.00 2,390.00 2,390.00 2,390.00 0.4K
08:33 2,394.00 2,397.00 2,394.00 2,395.31 0.9K
08:34 2,395.00 2,399.00 2,395.00 2,396.00 1.3K
08:35 2,391.00 2,394.70 2,390.00 2,391.70 2.4K
08:36 2,390.00 2,392.00 2,389.73 2,391.00 0.4K
08:37 2,390.00 2,396.00 2,390.00 2,396.00 1.8K
08:38 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
08:39 2,396.00 2,397.00 2,395.00 2,395.00 0.1K
08:40 2,396.00 2,396.00 2,394.00 2,394.00 0.5K
08:41 2,397.00 2,397.00 2,397.00 2,397.00 0.3K
08:42 2,398.00 2,398.00 2,396.00 2,396.00 0.4K
08:43 2,396.00 2,396.00 2,396.00 2,396.00 0.1K
08:44 2,397.00 2,400.00 2,397.00 2,397.00 2.2K
08:45 2,396.00 2,396.00 2,396.00 2,396.00 0.0K
08:46 2,396.00 2,398.00 2,393.00 2,393.00 1.2K
08:47 2,394.00 2,395.00 2,394.00 2,394.00 1.2K
08:48 2,391.00 2,392.00 2,391.00 2,392.00 0.2K
08:49 2,391.68 2,392.00 2,391.68 2,392.00 0.1K
08:50 2,394.81 2,394.81 2,392.00 2,392.67 2.0K
08:51 2,395.00 2,395.00 2,394.40 2,394.40 0.6K
08:52 2,397.00 2,398.00 2,397.00 2,398.00 0.2K
08:53 2,401.00 2,402.00 2,401.00 2,402.00 0.1K
08:54 2,400.00 2,400.00 2,400.00 2,400.00 0.3K
08:55 2,401.00 2,401.00 2,401.00 2,401.00 0.1K
08:56 2,404.00 2,405.10 2,404.00 2,405.10 0.5K
08:57 2,405.00 2,407.00 2,405.00 2,407.00 0.3K
08:59 2,406.00 2,406.00 2,405.00 2,405.00 0.4K
09:00 2,400.00 2,400.67 2,399.00 2,400.67 1.9K
09:01 2,400.00 2,400.00 2,398.00 2,398.00 0.5K
09:02 2,395.00 2,395.00 2,395.00 2,395.00 0.3K
09:04 2,392.00 2,392.00 2,391.00 2,391.00 0.6K
09:05 2,387.00 2,387.00 2,385.78 2,385.78 0.6K
09:06 2,385.00 2,390.00 2,385.00 2,390.00 0.9K
09:07 2,394.00 2,394.00 2,394.00 2,394.00 0.2K
09:08 2,398.00 2,398.00 2,397.00 2,397.00 0.3K
09:10 2,397.38 2,397.38 2,391.00 2,392.00 2.5K
09:11 2,394.00 2,394.00 2,394.00 2,394.00 0.9K
09:12 2,390.00 2,390.00 2,389.00 2,390.00 1.0K
09:13 2,390.00 2,390.00 2,390.00 2,390.00 0.0K
09:14 2,392.00 2,392.00 2,392.00 2,392.00 0.0K
09:15 2,387.67 2,387.67 2,387.67 2,387.67 0.1K
09:16 2,387.00 2,391.00 2,387.00 2,391.00 0.4K
09:17 2,394.00 2,394.00 2,393.00 2,393.00 0.6K
09:19 2,390.00 2,391.00 2,390.00 2,391.00 0.5K
09:20 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
09:21 2,391.00 2,391.00 2,390.00 2,390.00 0.7K
09:22 2,390.00 2,391.00 2,389.60 2,391.00 0.2K
09:23 2,390.00 2,391.00 2,390.00 2,391.00 0.1K
09:24 2,389.00 2,390.00 2,389.00 2,390.00 0.1K
09:25 2,384.68 2,387.67 2,384.68 2,387.67 2.2K
09:27 2,384.00 2,386.00 2,384.00 2,386.00 0.3K
09:28 2,387.00 2,390.00 2,387.00 2,390.00 0.6K
09:29 2,388.00 2,389.00 2,388.00 2,389.00 1.1K
09:30 2,391.00 2,393.00 2,390.00 2,393.00 2.1K
09:31 2,393.00 2,393.00 2,391.00 2,391.00 0.2K
09:32 2,394.00 2,394.00 2,394.00 2,394.00 0.0K
09:34 2,394.00 2,396.43 2,394.00 2,396.43 0.5K
09:35 2,392.00 2,392.00 2,391.00 2,391.00 0.7K
09:36 2,394.00 2,394.00 2,394.00 2,394.00 0.1K
09:37 2,394.43 2,394.43 2,394.43 2,394.43 0.2K
09:38 2,394.00 2,402.00 2,394.00 2,402.00 1.0K
09:39 2,403.00 2,404.00 2,403.00 2,404.00 0.1K
09:40 2,404.00 2,404.00 2,403.00 2,403.00 0.3K
09:41 2,404.60 2,404.60 2,403.00 2,403.00 0.6K
09:42 2,405.00 2,405.00 2,404.00 2,404.00 0.4K
09:44 2,404.07 2,404.07 2,403.00 2,404.00 0.7K
09:46 2,408.00 2,408.00 2,408.00 2,408.00 0.1K
09:49 2,404.68 2,404.68 2,404.68 2,404.68 0.1K
09:50 2,402.00 2,402.00 2,401.00 2,401.00 0.1K
09:52 2,402.02 2,402.02 2,402.02 2,402.00 0.2K
09:53 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
09:54 2,400.00 2,400.84 2,400.00 2,400.84 0.1K
09:56 2,400.00 2,402.00 2,400.00 2,402.00 0.9K
09:57 2,403.10 2,403.10 2,403.10 2,403.10 0.3K
09:58 2,403.00 2,403.00 2,403.00 2,403.00 0.0K
09:59 2,403.00 2,403.00 2,403.00 2,403.00 0.0K
10:00 2,404.00 2,405.00 2,403.00 2,403.00 0.5K
10:01 2,404.80 2,404.80 2,401.00 2,401.00 0.9K
10:02 2,402.00 2,402.00 2,400.00 2,401.00 1.3K
10:03 2,400.22 2,400.22 2,400.22 2,400.22 1.0K
10:05 2,403.00 2,405.00 2,403.00 2,405.00 0.9K
10:06 2,404.00 2,404.00 2,404.00 2,404.00 0.0K
10:07 2,405.00 2,405.00 2,405.00 2,405.00 0.2K
10:08 2,405.78 2,405.78 2,405.67 2,405.67 0.3K
10:09 2,406.00 2,407.00 2,406.00 2,407.00 0.3K
10:10 2,407.89 2,409.00 2,407.89 2,409.00 0.5K
10:11 2,408.00 2,408.00 2,406.00 2,407.00 0.2K
10:12 2,408.00 2,408.00 2,408.00 2,408.00 1.0K
10:14 2,406.00 2,406.89 2,406.00 2,406.89 0.0K
10:15 2,407.00 2,407.00 2,406.00 2,406.00 0.3K
10:17 2,408.00 2,411.00 2,408.00 2,411.00 0.6K
10:19 2,410.00 2,410.00 2,408.00 2,408.00 1.0K
10:20 2,407.00 2,407.00 2,407.00 2,407.00 0.1K
10:21 2,407.00 2,407.00 2,403.00 2,404.00 0.6K
10:22 2,404.00 2,404.00 2,404.00 2,404.00 0.0K
10:24 2,405.00 2,405.00 2,405.00 2,405.00 0.3K
10:25 2,404.00 2,404.00 2,400.00 2,400.78 0.8K
10:26 2,399.00 2,399.00 2,399.00 2,399.00 1.0K
10:27 2,400.65 2,401.00 2,399.00 2,401.00 0.3K
10:28 2,401.00 2,401.00 2,401.00 2,401.00 0.6K
10:29 2,402.00 2,402.00 2,400.00 2,400.00 0.0K
10:30 2,403.45 2,403.45 2,402.00 2,402.00 0.2K
10:31 2,404.00 2,404.00 2,404.00 2,404.00 0.1K
10:32 2,404.45 2,404.45 2,401.00 2,401.00 0.3K
10:35 2,401.00 2,403.00 2,401.00 2,402.00 0.6K
10:36 2,401.00 2,401.00 2,400.00 2,400.89 0.9K
10:37 2,402.00 2,404.00 2,402.00 2,404.00 0.2K
10:38 2,404.00 2,404.00 2,404.00 2,404.00 0.0K
10:39 2,403.00 2,403.00 2,400.74 2,403.00 0.8K
10:40 2,404.00 2,404.00 2,402.00 2,402.00 0.5K
10:42 2,405.00 2,405.00 2,405.00 2,405.00 0.0K
10:43 2,405.00 2,405.00 2,405.00 2,405.00 0.0K
10:44 2,404.00 2,405.00 2,404.00 2,404.00 0.2K
10:45 2,404.00 2,404.00 2,403.00 2,403.00 0.5K
10:46 2,401.00 2,401.00 2,401.00 2,401.00 0.3K
10:47 2,401.00 2,401.42 2,401.00 2,401.42 0.1K
10:48 2,400.00 2,400.22 2,400.00 2,400.22 0.3K
10:50 2,400.00 2,400.00 2,400.00 2,400.00 1.1K
10:51 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
10:52 2,400.00 2,402.00 2,400.00 2,402.00 0.1K
10:53 2,401.00 2,401.00 2,401.00 2,401.00 0.1K
10:54 2,399.00 2,399.00 2,398.00 2,398.00 0.8K
10:55 2,398.00 2,398.00 2,395.00 2,395.00 1.7K
10:56 2,398.00 2,398.00 2,398.00 2,398.00 0.1K
10:58 2,398.34 2,398.34 2,397.00 2,397.72 0.2K
11:00 2,396.00 2,396.00 2,394.00 2,394.00 0.8K
11:01 2,393.00 2,393.34 2,391.00 2,393.34 0.6K
11:03 2,395.00 2,395.00 2,395.00 2,395.00 0.4K
11:04 2,396.00 2,398.00 2,396.00 2,398.00 0.5K
11:05 2,397.06 2,400.00 2,397.06 2,400.00 0.0K
11:06 2,397.00 2,397.00 2,397.00 2,397.00 0.0K
11:07 2,398.00 2,398.00 2,398.00 2,398.00 0.1K
11:08 2,400.00 2,400.00 2,400.00 2,400.00 0.0K
11:10 2,398.00 2,398.00 2,398.00 2,398.00 0.0K
11:12 2,395.89 2,395.89 2,393.03 2,393.03 0.2K
11:13 2,394.01 2,394.01 2,393.03 2,393.03 0.2K
11:15 2,392.00 2,392.34 2,391.00 2,391.00 0.5K
11:16 2,392.00 2,392.00 2,390.00 2,390.00 2.4K
11:17 2,393.00 2,393.52 2,393.00 2,393.52 0.2K
11:20 2,392.00 2,392.00 2,391.00 2,391.00 0.2K
11:21 2,389.00 2,389.00 2,388.00 2,388.22 0.4K
11:22 2,391.64 2,391.64 2,391.64 2,391.64 0.0K
11:23 2,392.00 2,392.00 2,390.00 2,390.00 0.0K
11:24 2,390.00 2,390.00 2,390.00 2,390.00 0.1K
11:26 2,389.00 2,390.00 2,389.00 2,390.00 0.2K
11:27 2,392.00 2,392.00 2,391.00 2,391.00 0.3K
11:28 2,390.20 2,390.20 2,390.20 2,390.20 0.1K
11:29 2,390.69 2,390.69 2,390.69 2,390.69 0.3K
11:30 2,390.80 2,390.80 2,390.80 2,390.80 0.0K
11:31 2,392.00 2,392.00 2,391.00 2,391.00 0.4K
11:32 2,389.00 2,391.00 2,389.00 2,391.00 0.3K
11:33 2,390.00 2,392.00 2,390.00 2,392.00 0.3K
11:34 2,393.00 2,393.00 2,393.00 2,393.00 0.1K
11:35 2,394.00 2,394.00 2,394.00 2,394.00 0.1K
11:36 2,395.00 2,397.00 2,395.00 2,396.00 0.4K
11:38 2,394.00 2,394.00 2,394.00 2,394.00 0.3K
11:39 2,395.00 2,395.00 2,395.00 2,395.00 0.0K
11:41 2,393.00 2,394.00 2,393.00 2,394.00 0.2K
11:43 2,395.00 2,396.00 2,395.00 2,396.00 0.2K
11:44 2,395.00 2,395.00 2,395.00 2,395.00 0.1K
11:45 2,394.00 2,394.00 2,394.00 2,394.00 0.7K
11:46 2,393.00 2,393.00 2,393.00 2,393.00 0.1K
11:47 2,392.76 2,395.00 2,392.76 2,395.00 0.8K
11:48 2,395.00 2,395.00 2,395.00 2,395.00 0.0K
11:49 2,396.00 2,396.00 2,395.00 2,395.70 0.2K
11:50 2,393.00 2,393.00 2,389.00 2,389.00 1.3K
11:51 2,389.00 2,389.00 2,389.00 2,389.00 0.0K
11:52 2,387.00 2,388.00 2,387.00 2,387.00 0.6K
11:53 2,387.20 2,390.00 2,387.20 2,390.00 1.1K
11:54 2,391.00 2,391.00 2,390.00 2,390.80 0.3K
11:56 2,392.00 2,393.00 2,392.00 2,393.00 0.6K
11:58 2,393.00 2,393.00 2,393.00 2,393.00 0.0K
11:59 2,392.00 2,392.00 2,392.00 2,392.00 0.2K
12:00 2,390.00 2,390.00 2,390.00 2,390.00 0.1K
12:02 2,390.00 2,390.00 2,389.00 2,389.00 0.4K
12:03 2,388.00 2,389.00 2,388.00 2,389.00 0.4K
12:04 2,389.00 2,389.00 2,388.92 2,388.89 0.5K
12:05 2,386.00 2,386.00 2,386.00 2,386.00 0.2K
12:07 2,386.00 2,386.00 2,386.00 2,386.00 0.4K
12:08 2,385.00 2,385.00 2,385.00 2,385.00 0.3K
12:09 2,383.91 2,383.91 2,383.91 2,383.91 0.5K
12:10 2,384.00 2,386.00 2,384.00 2,386.00 0.7K
12:11 2,387.00 2,388.00 2,386.00 2,386.00 0.3K
12:12 2,385.35 2,385.35 2,385.35 2,385.35 0.0K
12:14 2,386.00 2,386.00 2,385.00 2,385.00 1.4K
12:15 2,384.00 2,384.00 2,383.00 2,384.00 1.4K
12:17 2,388.00 2,390.00 2,388.00 2,390.00 0.3K
12:18 2,390.80 2,395.00 2,390.80 2,395.00 1.0K
12:19 2,393.00 2,393.00 2,393.00 2,393.00 0.1K
12:21 2,393.36 2,393.36 2,393.36 2,393.36 0.0K
12:23 2,393.20 2,394.00 2,393.20 2,394.00 0.4K
12:24 2,397.00 2,397.00 2,395.00 2,395.00 0.4K
12:26 2,397.70 2,398.00 2,395.00 2,398.00 4.7K
12:28 2,400.00 2,400.00 2,400.00 2,400.00 0.2K
12:30 2,400.20 2,400.20 2,399.00 2,400.00 0.3K
12:31 2,401.00 2,401.00 2,401.00 2,401.00 0.1K
12:33 2,402.20 2,402.20 2,402.20 2,402.20 0.3K
12:34 2,402.52 2,404.00 2,402.52 2,404.00 0.5K
12:36 2,406.00 2,406.00 2,406.00 2,406.00 0.9K
12:37 2,407.00 2,407.00 2,407.00 2,407.00 0.0K
12:38 2,405.00 2,405.00 2,405.00 2,405.00 0.1K
12:39 2,405.00 2,405.00 2,405.00 2,405.00 0.0K
12:40 2,404.00 2,404.00 2,403.00 2,403.00 0.2K
12:42 2,402.00 2,406.00 2,402.00 2,406.00 0.3K
12:43 2,405.00 2,405.00 2,405.00 2,405.00 0.1K
12:44 2,406.00 2,408.00 2,406.00 2,408.00 0.3K
12:45 2,407.00 2,407.00 2,406.00 2,406.00 0.1K
12:46 2,409.00 2,409.00 2,409.00 2,409.00 0.3K
12:48 2,412.00 2,412.00 2,412.00 2,412.00 0.1K
12:49 2,413.00 2,417.00 2,413.00 2,417.00 0.7K
12:50 2,415.00 2,415.00 2,415.00 2,415.00 0.3K
12:51 2,415.68 2,416.00 2,414.00 2,414.00 0.5K
12:52 2,415.00 2,416.00 2,415.00 2,416.00 0.7K
12:53 2,414.00 2,417.00 2,414.00 2,417.00 0.4K
12:54 2,417.00 2,417.00 2,417.00 2,417.00 0.1K
12:55 2,415.22 2,415.22 2,415.22 2,415.22 0.2K
12:56 2,415.00 2,415.00 2,414.00 2,414.00 0.4K
12:57 2,416.00 2,416.00 2,416.00 2,416.00 0.2K
12:58 2,417.00 2,418.00 2,417.00 2,417.00 0.5K
12:59 2,417.00 2,417.00 2,417.00 2,417.00 0.4K
13:00 2,417.00 2,417.00 2,413.00 2,414.00 1.1K
13:01 2,417.00 2,417.00 2,412.00 2,412.00 1.2K
13:02 2,412.00 2,413.00 2,412.00 2,413.00 0.5K
13:03 2,414.00 2,414.00 2,408.05 2,408.00 0.7K
13:04 2,408.00 2,408.00 2,406.00 2,406.00 0.3K
13:05 2,406.00 2,406.00 2,404.29 2,404.29 0.1K
13:06 2,405.00 2,407.00 2,405.00 2,407.00 0.2K
13:07 2,405.00 2,407.00 2,403.92 2,407.00 2.2K
13:08 2,406.00 2,407.00 2,406.00 2,407.00 0.4K
13:09 2,407.00 2,407.00 2,407.00 2,407.00 0.1K
13:10 2,407.00 2,407.00 2,405.00 2,405.00 0.4K
13:11 2,404.00 2,404.00 2,404.00 2,404.00 0.1K
13:12 2,403.00 2,404.00 2,402.00 2,404.00 0.9K
13:13 2,405.00 2,409.00 2,405.00 2,409.00 1.3K
13:14 2,410.00 2,411.00 2,410.00 2,411.00 0.4K
13:15 2,410.00 2,411.00 2,410.00 2,411.00 0.4K
13:16 2,412.00 2,412.00 2,412.00 2,412.00 0.5K
13:17 2,411.62 2,411.62 2,411.62 2,411.62 0.2K
13:18 2,413.00 2,413.00 2,413.00 2,413.00 0.6K
13:19 2,414.00 2,414.00 2,413.28 2,413.28 0.9K
13:20 2,413.00 2,415.00 2,412.00 2,414.00 1.3K
13:21 2,412.00 2,413.29 2,412.00 2,413.29 0.8K
13:22 2,413.00 2,413.00 2,412.00 2,412.59 0.5K
13:23 2,413.00 2,413.00 2,413.00 2,413.00 0.4K
13:24 2,415.00 2,415.00 2,415.00 2,415.00 0.2K
13:25 2,415.00 2,417.00 2,415.00 2,417.00 0.6K
13:26 2,415.00 2,415.00 2,412.00 2,412.00 1.4K
13:27 2,413.00 2,415.00 2,413.00 2,415.00 0.4K
13:28 2,416.00 2,420.00 2,416.00 2,420.00 0.6K
13:29 2,420.00 2,420.00 2,420.00 2,420.00 0.7K
13:30 2,420.00 2,421.00 2,420.00 2,420.00 0.9K
13:31 2,421.00 2,422.00 2,421.00 2,422.00 0.2K
13:33 2,421.00 2,421.00 2,421.00 2,421.00 0.3K
13:34 2,420.00 2,420.00 2,420.00 2,420.00 0.5K
13:37 2,419.00 2,419.89 2,419.00 2,419.30 0.5K
13:38 2,419.00 2,419.00 2,419.00 2,419.00 0.1K
13:39 2,419.33 2,419.33 2,419.00 2,419.00 0.1K
13:40 2,419.00 2,419.00 2,418.00 2,418.21 0.3K
13:41 2,419.00 2,419.00 2,418.00 2,419.00 0.7K
13:42 2,414.00 2,415.00 2,414.00 2,415.00 1.2K
13:43 2,414.00 2,414.00 2,413.00 2,413.00 0.7K
13:44 2,410.00 2,410.00 2,409.00 2,409.00 0.5K
13:45 2,407.00 2,410.00 2,406.00 2,410.00 0.9K
13:46 2,411.00 2,414.00 2,411.00 2,414.00 0.8K
13:48 2,413.00 2,413.00 2,413.00 2,413.00 0.2K
13:50 2,412.00 2,414.00 2,412.00 2,414.00 1.0K
13:51 2,415.00 2,418.00 2,415.00 2,418.00 0.4K
13:52 2,418.00 2,418.00 2,418.00 2,418.00 0.0K
13:53 2,418.00 2,420.00 2,418.00 2,419.00 0.7K
13:55 2,420.00 2,420.00 2,420.00 2,420.00 0.1K
13:56 2,420.00 2,420.00 2,419.00 2,419.00 0.2K
13:57 2,420.00 2,420.00 2,420.00 2,420.00 0.0K
13:58 2,422.00 2,424.00 2,422.00 2,424.00 0.4K
14:00 2,422.00 2,422.00 2,422.00 2,422.00 0.4K
14:01 2,423.00 2,426.00 2,423.00 2,426.00 0.5K
14:02 2,427.00 2,427.00 2,427.00 2,427.00 0.2K
14:03 2,426.00 2,426.12 2,426.00 2,426.12 0.6K
14:04 2,427.00 2,429.00 2,427.00 2,429.00 0.5K
14:06 2,428.65 2,432.00 2,428.65 2,432.00 0.5K
14:07 2,435.00 2,436.00 2,435.00 2,436.00 0.2K
14:08 2,437.00 2,443.00 2,436.00 2,443.00 1.8K
14:09 2,445.00 2,445.00 2,441.00 2,444.00 2.8K
14:10 2,442.00 2,447.00 2,442.00 2,447.00 0.8K
14:11 2,448.00 2,450.00 2,446.00 2,446.00 1.2K
14:12 2,444.00 2,445.00 2,443.00 2,445.00 0.8K
14:13 2,444.00 2,448.00 2,444.00 2,447.00 0.4K
14:14 2,448.00 2,448.00 2,444.00 2,445.00 0.9K
14:15 2,445.00 2,445.00 2,442.00 2,442.00 0.8K
14:16 2,441.00 2,443.00 2,441.00 2,443.00 0.4K
14:17 2,443.00 2,443.00 2,441.00 2,441.00 0.6K
14:18 2,442.00 2,442.00 2,441.00 2,441.00 0.3K
14:19 2,441.00 2,441.00 2,441.00 2,441.00 0.3K
14:20 2,441.00 2,441.00 2,441.00 2,441.00 0.1K
14:21 2,440.00 2,443.00 2,440.00 2,443.00 0.6K
14:22 2,443.00 2,443.00 2,443.00 2,443.00 0.2K
14:23 2,442.00 2,442.00 2,442.00 2,442.00 0.1K
14:24 2,439.00 2,439.00 2,437.00 2,437.00 0.8K
14:25 2,438.00 2,443.00 2,438.00 2,440.00 0.8K
14:26 2,441.00 2,442.00 2,441.00 2,442.00 0.4K
14:27 2,441.00 2,441.00 2,441.00 2,441.00 0.2K
14:28 2,439.00 2,442.00 2,439.00 2,442.00 0.5K
14:29 2,442.00 2,442.00 2,442.00 2,442.00 0.5K
14:30 2,442.00 2,442.00 2,437.00 2,437.56 2.2K
14:31 2,437.00 2,437.00 2,435.00 2,435.00 0.3K
14:32 2,435.00 2,437.07 2,435.00 2,437.07 0.5K
14:33 2,435.00 2,442.00 2,435.00 2,437.00 1.8K
14:34 2,438.00 2,439.78 2,438.00 2,438.00 0.1K
14:35 2,438.00 2,438.00 2,435.00 2,435.00 2.0K
14:36 2,435.00 2,435.00 2,427.00 2,428.00 0.3K
14:37 2,430.00 2,431.00 2,428.00 2,428.00 0.6K
14:38 2,432.00 2,432.00 2,432.00 2,432.00 0.2K
14:39 2,433.00 2,433.00 2,433.00 2,433.00 0.0K
14:40 2,432.00 2,432.00 2,426.00 2,427.00 1.3K
14:41 2,425.00 2,425.00 2,423.00 2,423.00 0.5K
14:42 2,425.00 2,431.00 2,423.12 2,431.00 0.6K
14:43 2,431.00 2,435.00 2,431.00 2,435.00 0.3K
14:44 2,434.00 2,434.00 2,431.00 2,431.00 0.2K
14:45 2,430.00 2,433.00 2,430.00 2,433.00 0.2K
14:46 2,432.00 2,434.00 2,431.00 2,433.00 2.9K
14:47 2,431.00 2,431.00 2,429.00 2,430.00 0.5K
14:48 2,431.00 2,431.00 2,428.00 2,428.00 0.4K
14:49 2,426.00 2,429.00 2,426.00 2,427.00 1.2K
14:50 2,427.00 2,427.00 2,424.00 2,424.00 0.5K
14:51 2,424.00 2,428.00 2,424.00 2,428.00 0.3K
14:52 2,431.00 2,433.00 2,431.00 2,432.00 0.2K
14:53 2,434.00 2,435.00 2,434.00 2,435.00 0.6K
14:54 2,435.12 2,435.12 2,434.00 2,434.00 0.4K
14:55 2,433.00 2,433.00 2,432.00 2,433.00 0.2K
14:56 2,435.65 2,436.00 2,435.00 2,435.22 0.4K
14:57 2,432.00 2,435.00 2,432.00 2,433.00 1.6K
14:58 2,433.00 2,433.00 2,431.00 2,431.00 0.6K
14:59 2,434.00 2,434.00 2,432.00 2,433.00 1.4K
15:00 2,435.00 2,435.00 2,430.00 2,430.00 1.2K
15:01 2,429.00 2,429.00 2,424.00 2,427.00 4.9K
15:02 2,429.00 2,433.00 2,429.00 2,433.00 0.1K
15:03 2,433.00 2,434.65 2,433.00 2,434.65 0.4K
15:04 2,435.00 2,436.00 2,435.00 2,436.00 0.2K
15:05 2,435.00 2,437.00 2,435.00 2,436.00 0.6K
15:06 2,438.00 2,439.00 2,436.00 2,436.00 0.9K
15:07 2,436.00 2,436.00 2,435.00 2,435.00 0.3K
15:08 2,436.00 2,436.00 2,436.00 2,436.00 0.3K
15:09 2,434.00 2,438.31 2,434.00 2,438.31 0.6K
15:10 2,437.54 2,437.54 2,437.00 2,437.00 0.3K
15:11 2,434.31 2,439.00 2,434.31 2,439.00 0.6K
15:12 2,438.00 2,441.00 2,438.00 2,441.00 0.7K
15:13 2,441.78 2,441.78 2,440.00 2,441.46 1.3K
15:14 2,441.00 2,443.00 2,441.00 2,443.00 0.2K
15:15 2,443.00 2,445.00 2,442.33 2,445.00 0.4K
15:16 2,446.00 2,446.00 2,446.00 2,446.00 0.2K
15:17 2,447.00 2,447.00 2,447.00 2,447.00 0.0K
15:18 2,447.00 2,448.52 2,447.00 2,448.52 0.4K
15:19 2,447.00 2,447.00 2,446.52 2,447.00 0.8K
15:20 2,446.00 2,446.00 2,444.00 2,445.00 0.3K
15:21 2,446.00 2,446.00 2,443.00 2,443.00 0.6K
15:22 2,444.00 2,444.00 2,441.06 2,441.06 0.4K
15:23 2,440.00 2,440.00 2,440.00 2,440.00 0.0K
15:24 2,439.00 2,441.00 2,436.00 2,436.00 0.4K
15:25 2,436.00 2,440.00 2,436.00 2,440.00 0.7K
15:26 2,439.00 2,439.00 2,437.00 2,437.00 0.2K
15:27 2,437.00 2,440.00 2,437.00 2,440.00 1.3K
15:28 2,441.00 2,443.00 2,439.00 2,443.00 1.7K
15:29 2,445.00 2,445.00 2,441.00 2,442.00 0.8K
15:30 2,441.00 2,441.00 2,438.00 2,438.00 0.3K
15:31 2,439.00 2,439.00 2,438.00 2,438.00 0.2K
15:32 2,440.00 2,443.00 2,440.00 2,443.00 0.6K
15:33 2,443.00 2,447.00 2,443.00 2,447.00 0.4K
15:35 2,449.00 2,449.00 2,442.00 2,442.00 1.2K
15:36 2,441.00 2,442.30 2,441.00 2,441.00 0.4K
15:37 2,443.00 2,443.00 2,443.00 2,443.00 0.3K
15:38 2,441.00 2,441.00 2,438.00 2,440.00 1.1K
15:39 2,442.00 2,442.00 2,441.00 2,442.00 0.7K
15:40 2,441.00 2,441.00 2,437.00 2,437.00 0.4K
15:42 2,436.00 2,436.00 2,434.00 2,434.00 0.4K
15:43 2,434.00 2,436.00 2,434.00 2,436.00 0.5K
15:44 2,435.00 2,437.00 2,435.00 2,436.00 0.3K
15:45 2,433.00 2,435.00 2,433.00 2,434.00 0.7K
15:46 2,435.00 2,438.00 2,435.00 2,437.00 0.3K
15:47 2,437.00 2,437.00 2,437.00 2,437.00 0.1K
15:48 2,436.00 2,438.00 2,436.00 2,438.00 0.3K
15:49 2,437.00 2,437.00 2,433.00 2,433.00 1.4K
15:50 2,434.00 2,434.00 2,432.00 2,434.00 1.1K
15:51 2,433.00 2,433.00 2,433.00 2,433.00 0.0K
15:52 2,431.00 2,432.00 2,431.00 2,432.00 0.3K
15:53 2,432.00 2,432.00 2,431.00 2,431.00 0.7K
15:55 2,431.00 2,431.00 2,431.00 2,431.00 1.5K
15:56 2,432.00 2,432.00 2,430.00 2,430.00 0.6K
15:57 2,431.00 2,431.00 2,429.00 2,429.00 0.8K
15:58 2,428.00 2,429.00 2,428.00 2,429.00 0.7K
15:59 2,430.00 2,431.00 2,430.00 2,431.00 0.4K
16:00 2,431.00 2,433.00 2,430.00 2,430.00 1.0K
16:01 2,431.00 2,431.00 2,431.00 2,431.00 0.0K
16:02 2,431.00 2,431.00 2,431.00 2,431.00 0.4K
16:03 2,430.00 2,432.00 2,429.62 2,432.00 1.2K
16:04 2,431.00 2,432.00 2,431.00 2,432.00 0.1K
16:05 2,432.00 2,432.00 2,431.00 2,431.00 0.4K
16:06 2,433.00 2,433.00 2,431.00 2,431.00 0.6K
16:07 2,431.00 2,431.00 2,431.00 2,431.00 0.6K
16:08 2,429.00 2,429.00 2,428.00 2,428.00 1.1K
16:09 2,428.15 2,428.15 2,426.00 2,427.00 0.9K
16:10 2,426.00 2,426.27 2,426.00 2,426.27 0.4K
16:11 2,427.00 2,428.00 2,427.00 2,428.00 0.9K
16:12 2,427.00 2,427.00 2,424.00 2,424.00 0.6K
16:13 2,424.00 2,425.00 2,424.00 2,425.00 0.4K
16:14 2,424.00 2,424.00 2,423.00 2,423.00 0.5K
16:15 2,423.00 2,424.00 2,423.00 2,424.00 0.6K
16:16 2,422.00 2,422.00 2,421.00 2,421.00 0.4K
16:17 2,420.00 2,420.00 2,420.00 2,420.00 0.2K
16:18 2,419.00 2,421.00 2,419.00 2,421.00 0.7K
16:19 2,422.00 2,425.00 2,422.00 2,425.00 0.6K
16:20 2,426.00 2,427.00 2,426.00 2,427.00 0.4K
16:21 2,427.00 2,427.00 2,427.00 2,427.00 0.5K
16:22 2,427.00 2,427.00 2,427.00 2,427.00 0.4K
16:23 2,425.00 2,425.00 2,421.00 2,422.00 2.4K
16:24 2,421.00 2,422.00 2,421.00 2,421.78 0.7K
16:25 2,421.00 2,424.00 2,421.00 2,424.00 0.6K
16:26 2,424.00 2,424.00 2,423.00 2,423.00 0.6K
16:27 2,425.00 2,425.00 2,423.00 2,423.00 1.0K
16:28 2,422.00 2,422.00 2,419.00 2,419.00 1.2K
16:29 2,418.00 2,419.15 2,418.00 2,419.00 1.8K
16:35 2,425.00 2,425.00 2,425.00 2,425.00 450.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available