Whitbread

WTB
🏛️ uk →
3,245.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,771.00 2,771.00 2,760.00 2,764.50 9.4K
08:01 2,770.00 2,773.00 2,767.00 2,767.00 0.7K
08:02 2,775.00 2,775.00 2,775.00 2,775.00 0.4K
08:03 2,774.00 2,779.00 2,774.00 2,779.00 0.8K
08:04 2,772.00 2,772.00 2,768.00 2,770.00 0.6K
08:05 2,776.00 2,776.00 2,776.00 2,776.00 0.1K
08:06 2,773.00 2,773.00 2,772.03 2,772.03 0.6K
08:07 2,775.00 2,777.00 2,773.00 2,777.00 0.3K
08:08 2,776.00 2,779.71 2,776.00 2,779.60 0.7K
08:09 2,786.00 2,786.00 2,785.00 2,785.00 0.6K
08:10 2,784.00 2,785.00 2,784.00 2,785.00 0.4K
08:11 2,784.18 2,784.18 2,784.18 2,784.18 0.0K
08:12 2,782.60 2,783.00 2,782.60 2,783.00 0.7K
08:13 2,784.00 2,784.00 2,784.00 2,784.00 0.1K
08:14 2,781.20 2,781.20 2,778.00 2,778.00 0.1K
08:15 2,782.00 2,782.00 2,779.00 2,779.00 0.0K
08:17 2,779.00 2,789.00 2,779.00 2,786.60 1.7K
08:18 2,790.18 2,791.00 2,789.00 2,790.00 0.8K
08:19 2,792.00 2,792.00 2,791.01 2,791.01 0.1K
08:20 2,795.00 2,797.00 2,795.00 2,797.00 0.3K
08:21 2,798.00 2,798.00 2,797.00 2,797.00 1.8K
08:22 2,798.00 2,798.00 2,798.00 2,798.00 0.7K
08:23 2,800.00 2,801.00 2,800.00 2,800.00 4.1K
08:25 2,801.00 2,801.00 2,801.00 2,801.00 0.0K
08:26 2,798.00 2,798.00 2,798.00 2,798.00 0.1K
08:27 2,796.91 2,799.00 2,796.91 2,799.00 0.4K
08:28 2,797.79 2,797.79 2,797.79 2,797.79 0.2K
08:29 2,799.00 2,800.00 2,799.00 2,799.00 0.4K
08:30 2,801.00 2,801.00 2,800.00 2,800.00 0.2K
08:31 2,800.30 2,805.00 2,796.00 2,796.00 1.5K
08:32 2,795.00 2,795.00 2,795.00 2,795.00 0.2K
08:33 2,793.00 2,793.00 2,793.00 2,793.00 0.0K
08:34 2,793.00 2,793.00 2,793.00 2,793.00 0.3K
08:35 2,794.00 2,794.00 2,794.00 2,794.00 0.2K
08:37 2,799.00 2,799.00 2,799.00 2,799.00 0.1K
08:38 2,797.00 2,797.00 2,797.00 2,797.00 0.4K
08:39 2,799.00 2,799.00 2,798.00 2,798.00 1.5K
08:40 2,796.00 2,796.00 2,796.00 2,796.00 0.1K
08:41 2,793.74 2,793.74 2,793.74 2,793.74 4.1K
08:42 2,797.00 2,797.00 2,794.06 2,795.20 0.9K
08:43 2,797.00 2,797.00 2,797.00 2,797.00 63.7K
08:44 2,801.00 2,803.00 2,801.00 2,803.00 0.2K
08:45 2,802.00 2,806.00 2,802.00 2,806.00 0.4K
08:46 2,806.32 2,806.32 2,806.32 2,806.32 0.4K
08:47 2,807.00 2,807.00 2,806.00 2,806.00 0.2K
08:48 2,805.00 2,807.00 2,805.00 2,807.00 0.8K
08:49 2,806.59 2,809.00 2,806.59 2,809.00 0.5K
08:50 2,813.10 2,819.00 2,813.10 2,819.00 1.5K
08:51 2,818.00 2,818.26 2,817.00 2,817.00 0.6K
08:53 2,816.00 2,816.00 2,816.00 2,816.00 1.3K
08:54 2,813.00 2,815.00 2,813.00 2,815.00 0.3K
08:55 2,817.00 2,817.00 2,817.00 2,817.00 0.4K
08:56 2,819.00 2,819.00 2,819.00 2,819.00 0.2K
08:57 2,819.00 2,820.86 2,819.00 2,820.86 0.1K
08:58 2,820.00 2,820.00 2,820.00 2,820.00 0.0K
08:59 2,821.00 2,821.41 2,821.00 2,821.41 0.3K
09:00 2,822.00 2,828.00 2,822.00 2,827.00 25.7K
09:01 2,828.00 2,831.00 2,827.00 2,831.00 1.5K
09:02 2,831.00 2,833.00 2,831.00 2,833.00 1.2K
09:03 2,838.00 2,838.00 2,830.33 2,830.33 1.6K
09:04 2,835.00 2,835.00 2,833.00 2,833.26 1.1K
09:05 2,833.46 2,833.46 2,832.00 2,832.00 0.8K
09:06 2,833.00 2,833.00 2,832.00 2,832.00 0.2K
09:07 2,830.00 2,830.25 2,829.00 2,829.00 0.8K
09:08 2,827.00 2,827.00 2,827.00 2,827.00 0.2K
09:10 2,827.00 2,829.00 2,827.00 2,829.00 0.3K
09:11 2,829.00 2,834.00 2,829.00 2,834.00 15.6K
09:12 2,837.00 2,838.00 2,837.00 2,838.00 0.1K
09:13 2,837.31 2,837.31 2,837.00 2,837.00 0.2K
09:14 2,840.00 2,842.00 2,840.00 2,841.00 0.8K
09:15 2,841.50 2,842.75 2,841.50 2,842.00 0.2K
09:16 2,842.00 2,843.00 2,841.40 2,842.00 1.8K
09:17 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
09:18 2,842.00 2,842.00 2,840.00 2,841.31 1.1K
09:19 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
09:20 2,843.00 2,845.00 2,843.00 2,845.00 0.1K
09:21 2,844.00 2,844.00 2,843.00 2,843.51 0.2K
09:22 2,843.96 2,843.96 2,842.76 2,842.76 0.1K
09:23 2,842.57 2,845.00 2,842.57 2,845.00 0.2K
09:24 2,844.00 2,845.00 2,844.00 2,845.00 0.6K
09:25 2,842.00 2,843.00 2,840.00 2,843.00 0.7K
09:27 2,842.38 2,842.38 2,842.38 2,842.38 0.2K
09:28 2,842.00 2,842.00 2,842.00 2,842.00 0.3K
09:30 2,843.97 2,843.97 2,839.00 2,840.00 2.2K
09:31 2,840.00 2,841.00 2,838.38 2,841.00 0.7K
09:32 2,842.00 2,842.00 2,842.00 2,842.00 0.2K
09:33 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
09:34 2,842.00 2,842.42 2,842.00 2,842.42 0.3K
09:35 2,841.00 2,843.00 2,841.00 2,843.00 0.0K
09:36 2,841.00 2,842.00 2,839.67 2,839.67 0.6K
09:37 2,839.57 2,840.00 2,839.57 2,840.00 0.1K
09:38 2,840.00 2,840.59 2,840.00 2,840.59 0.4K
09:39 2,840.00 2,840.00 2,839.78 2,839.78 0.4K
09:40 2,840.00 2,842.39 2,840.00 2,842.39 0.6K
09:41 2,843.00 2,843.00 2,839.60 2,839.60 1.2K
09:42 2,840.00 2,840.00 2,839.77 2,839.77 1.5K
09:43 2,840.69 2,840.69 2,839.78 2,840.00 1.7K
09:44 2,839.44 2,839.44 2,839.44 2,839.44 1.3K
09:45 2,840.00 2,840.55 2,840.00 2,840.55 0.1K
09:47 2,840.00 2,840.00 2,835.55 2,835.55 0.7K
09:48 2,833.00 2,833.00 2,832.14 2,832.14 0.3K
09:49 2,833.00 2,833.00 2,830.00 2,830.00 0.8K
09:50 2,831.00 2,832.00 2,831.00 2,832.00 0.4K
09:51 2,834.00 2,835.00 2,834.00 2,834.55 3.6K
09:52 2,835.00 2,836.00 2,835.00 2,836.00 0.2K
09:53 2,836.00 2,837.00 2,836.00 2,837.00 0.1K
09:54 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
09:55 2,836.00 2,836.00 2,836.00 2,836.00 0.1K
09:56 2,836.00 2,836.00 2,835.30 2,836.00 0.5K
09:57 2,836.14 2,837.00 2,836.00 2,837.00 0.2K
09:58 2,837.50 2,837.50 2,835.00 2,836.00 2.6K
09:59 2,833.00 2,834.00 2,832.30 2,834.00 1.4K
10:00 2,834.00 2,834.00 2,834.00 2,834.00 0.3K
10:01 2,832.52 2,834.00 2,832.52 2,834.00 1.7K
10:02 2,830.00 2,830.00 2,823.00 2,825.00 2.7K
10:03 2,826.00 2,830.00 2,826.00 2,830.00 2.2K
10:05 2,828.00 2,828.00 2,828.00 2,828.00 0.1K
10:06 2,828.91 2,828.91 2,826.00 2,826.00 0.0K
10:08 2,827.52 2,827.52 2,827.00 2,827.00 1.0K
10:09 2,828.00 2,828.00 2,828.00 2,828.00 0.1K
10:10 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
10:11 2,829.00 2,829.00 2,829.00 2,829.00 0.5K
10:12 2,828.00 2,828.00 2,828.00 2,828.00 0.2K
10:13 2,826.32 2,826.32 2,826.32 2,826.32 0.2K
10:14 2,827.99 2,829.00 2,826.00 2,829.00 0.3K
10:15 2,828.40 2,828.63 2,828.40 2,828.63 0.1K
10:16 2,828.00 2,828.00 2,828.00 2,828.00 0.4K
10:18 2,826.00 2,826.00 2,826.00 2,826.00 1.4K
10:19 2,823.00 2,823.00 2,823.00 2,823.00 0.3K
10:20 2,821.32 2,821.32 2,821.32 2,821.32 0.2K
10:22 2,822.00 2,822.00 2,821.00 2,821.00 0.1K
10:24 2,822.32 2,822.32 2,821.00 2,821.00 0.3K
10:25 2,823.00 2,823.00 2,822.78 2,822.78 1.7K
10:27 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
10:28 2,825.00 2,825.00 2,824.00 2,824.00 0.6K
10:29 2,824.00 2,824.00 2,824.00 2,824.00 0.1K
10:31 2,825.00 2,825.00 2,824.00 2,824.00 0.2K
10:32 2,824.17 2,826.00 2,824.17 2,826.00 2.2K
10:33 2,826.82 2,826.82 2,826.00 2,826.00 0.1K
10:34 2,827.00 2,827.00 2,827.00 2,827.00 0.4K
10:35 2,825.00 2,831.00 2,825.00 2,831.00 1.6K
10:36 2,830.40 2,832.00 2,830.40 2,832.00 0.1K
10:37 2,832.00 2,832.00 2,832.00 2,832.00 0.3K
10:38 2,833.00 2,833.00 2,833.00 2,833.00 0.0K
10:39 2,835.40 2,835.40 2,835.40 2,835.40 0.0K
10:40 2,834.00 2,834.00 2,834.00 2,834.00 0.3K
10:41 2,833.97 2,833.97 2,833.97 2,833.97 0.0K
10:42 2,833.28 2,833.28 2,833.28 2,833.28 0.2K
10:43 2,834.00 2,834.00 2,834.00 2,834.00 0.1K
10:44 2,834.50 2,835.00 2,834.50 2,835.00 0.2K
10:45 2,835.00 2,835.00 2,834.00 2,835.00 1.2K
10:46 2,836.00 2,837.00 2,836.00 2,837.00 0.1K
10:47 2,836.00 2,841.00 2,836.00 2,841.00 0.2K
10:50 2,841.00 2,841.00 2,841.00 2,841.00 0.7K
10:51 2,840.31 2,840.31 2,840.31 2,840.31 0.2K
10:52 2,841.00 2,841.00 2,841.00 2,841.00 1.2K
10:53 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
10:54 2,839.55 2,839.63 2,839.55 2,839.63 0.9K
10:55 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
10:56 2,840.30 2,840.30 2,840.30 2,840.30 0.0K
10:57 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
10:58 2,842.00 2,844.00 2,842.00 2,844.00 0.5K
11:00 2,846.00 2,846.00 2,845.00 2,845.00 0.8K
11:01 2,845.70 2,845.70 2,845.70 2,845.70 0.7K
11:02 2,845.00 2,845.00 2,844.00 2,845.00 0.4K
11:03 2,846.00 2,846.00 2,846.00 2,846.00 0.1K
11:04 2,844.39 2,844.39 2,844.39 2,844.39 0.1K
11:05 2,846.00 2,846.00 2,846.00 2,846.00 1.1K
11:06 2,846.00 2,846.00 2,846.00 2,846.00 0.4K
11:07 2,846.00 2,846.00 2,845.10 2,845.10 0.1K
11:08 2,846.00 2,846.00 2,843.76 2,843.76 0.0K
11:09 2,843.51 2,843.51 2,843.51 2,843.51 0.2K
11:10 2,845.50 2,845.50 2,845.50 2,845.50 0.1K
11:11 2,845.29 2,845.29 2,845.29 2,845.29 0.2K
11:14 2,845.44 2,845.44 2,845.00 2,845.00 0.3K
11:15 2,845.70 2,845.70 2,844.00 2,845.00 0.6K
11:16 2,844.70 2,844.70 2,844.10 2,844.10 1.0K
11:18 2,844.50 2,845.46 2,844.50 2,845.46 0.3K
11:19 2,846.00 2,846.00 2,845.73 2,845.73 0.3K
11:20 2,845.00 2,847.00 2,845.00 2,846.46 0.5K
11:24 2,845.00 2,845.00 2,845.00 2,845.00 0.6K
11:25 2,845.20 2,846.00 2,844.00 2,846.00 1.1K
11:28 2,844.00 2,844.59 2,844.00 2,844.59 0.0K
11:29 2,845.00 2,846.00 2,845.00 2,846.00 1.3K
11:30 2,846.59 2,847.00 2,846.00 2,847.00 0.4K
11:32 2,845.00 2,846.00 2,845.00 2,846.00 0.7K
11:34 2,845.02 2,845.02 2,844.00 2,844.00 1.7K
11:36 2,845.46 2,846.00 2,845.46 2,846.00 0.6K
11:37 2,846.00 2,846.00 2,846.00 2,846.00 0.0K
11:38 2,845.89 2,846.60 2,845.89 2,846.60 0.9K
11:43 2,845.00 2,845.00 2,841.00 2,841.00 1.3K
11:46 2,842.00 2,842.00 2,841.00 2,841.00 2.4K
11:47 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
11:49 2,841.00 2,841.00 2,841.00 2,841.00 5.0K
11:50 2,840.88 2,842.00 2,840.88 2,842.00 0.6K
11:51 2,842.00 2,842.00 2,838.00 2,839.00 0.9K
11:53 2,839.31 2,839.50 2,839.31 2,839.32 1.0K
11:54 2,840.00 2,842.00 2,840.00 2,842.00 1.6K
11:55 2,843.00 2,843.00 2,842.25 2,842.25 0.6K
11:56 2,843.00 2,844.00 2,843.00 2,844.00 0.7K
11:57 2,844.00 2,844.00 2,841.00 2,841.00 2.1K
11:58 2,842.00 2,842.00 2,842.00 2,842.00 0.1K
11:59 2,844.00 2,844.00 2,844.00 2,844.00 0.3K
12:00 2,843.00 2,845.00 2,843.00 2,843.00 0.5K
12:02 2,843.00 2,843.00 2,840.00 2,840.00 2.5K
12:03 2,838.00 2,839.00 2,838.00 2,839.00 0.9K
12:05 2,838.00 2,839.00 2,838.00 2,839.00 0.7K
12:06 2,838.50 2,840.00 2,838.50 2,840.00 0.7K
12:07 2,840.14 2,840.14 2,840.14 2,840.14 0.3K
12:09 2,840.50 2,841.00 2,840.50 2,841.00 1.8K
12:12 2,840.00 2,841.00 2,840.00 2,841.00 0.6K
12:13 2,842.00 2,843.00 2,842.00 2,843.00 0.2K
12:14 2,844.00 2,844.00 2,844.00 2,844.00 0.2K
12:15 2,843.00 2,843.50 2,843.00 2,843.50 1.3K
12:17 2,843.00 2,843.00 2,843.00 2,843.00 0.3K
12:18 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
12:19 2,844.00 2,844.00 2,844.00 2,844.00 0.7K
12:20 2,844.00 2,844.00 2,844.00 2,844.00 0.0K
12:21 2,845.00 2,846.00 2,845.00 2,846.00 0.2K
12:22 2,844.00 2,844.00 2,844.00 2,844.00 0.7K
12:23 2,845.00 2,845.00 2,845.00 2,845.00 0.2K
12:25 2,844.00 2,844.00 2,844.00 2,844.00 0.4K
12:26 2,844.00 2,845.00 2,844.00 2,845.00 0.1K
12:27 2,842.00 2,842.00 2,842.00 2,842.00 1.1K
12:28 2,843.00 2,843.00 2,841.00 2,841.00 1.1K
12:29 2,841.76 2,841.76 2,841.76 2,841.76 0.0K
12:30 2,841.24 2,841.24 2,839.00 2,839.00 1.0K
12:31 2,839.00 2,840.00 2,839.00 2,840.00 1.8K
12:32 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
12:33 2,839.00 2,840.00 2,838.40 2,840.00 1.1K
12:34 2,840.00 2,840.00 2,840.00 2,840.00 0.6K
12:35 2,840.00 2,840.00 2,840.00 2,840.00 0.3K
12:36 2,841.00 2,841.50 2,840.00 2,841.50 0.3K
12:38 2,840.00 2,840.00 2,839.00 2,839.00 0.3K
12:39 2,839.00 2,840.00 2,839.00 2,840.00 0.2K
12:40 2,838.00 2,838.00 2,838.00 2,838.00 0.6K
12:41 2,838.00 2,839.00 2,838.00 2,839.00 0.3K
12:42 2,839.00 2,840.00 2,839.00 2,840.00 0.1K
12:43 2,840.00 2,840.00 2,840.00 2,840.00 0.2K
12:44 2,841.00 2,841.00 2,841.00 2,841.00 0.0K
12:45 2,841.00 2,841.00 2,841.00 2,841.00 0.1K
12:47 2,839.50 2,839.50 2,839.50 2,839.50 0.5K
12:48 2,839.48 2,840.37 2,839.48 2,840.37 0.2K
12:49 2,839.00 2,839.50 2,839.00 2,839.00 0.4K
12:51 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
12:52 2,840.73 2,842.00 2,840.73 2,842.00 0.4K
12:53 2,841.61 2,841.61 2,841.61 2,841.61 0.1K
12:54 2,840.00 2,840.00 2,840.00 2,840.00 0.4K
12:55 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
12:56 2,840.00 2,840.37 2,840.00 2,840.37 0.4K
12:57 2,841.00 2,841.00 2,841.00 2,841.00 0.2K
13:00 2,839.00 2,839.00 2,839.00 2,839.00 0.1K
13:01 2,840.00 2,840.00 2,840.00 2,840.00 0.0K
13:02 2,839.50 2,840.00 2,839.50 2,840.00 0.2K
13:03 2,841.00 2,841.00 2,841.00 2,841.00 0.3K
13:04 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
13:05 2,839.00 2,840.00 2,839.00 2,840.00 0.9K
13:06 2,839.00 2,839.00 2,839.00 2,839.00 0.3K
13:09 2,840.00 2,840.00 2,840.00 2,840.00 0.3K
13:10 2,839.50 2,839.50 2,839.50 2,839.50 0.2K
13:11 2,839.30 2,839.30 2,839.30 2,839.30 0.2K
13:12 2,839.31 2,839.31 2,839.00 2,839.00 3.1K
13:13 2,839.00 2,839.00 2,838.00 2,838.00 1.9K
13:15 2,838.00 2,838.00 2,838.00 2,838.00 0.0K
13:16 2,838.50 2,840.00 2,838.50 2,840.00 1.4K
13:17 2,839.99 2,839.99 2,839.99 2,840.00 1.1K
13:19 2,840.50 2,840.50 2,840.50 2,840.50 1.4K
13:20 2,840.00 2,840.00 2,839.00 2,839.00 1.1K
13:21 2,840.00 2,840.00 2,839.50 2,839.50 0.7K
13:22 2,840.94 2,840.94 2,840.94 2,840.94 0.0K
13:24 2,839.33 2,841.00 2,839.33 2,841.00 0.6K
13:26 2,841.00 2,841.00 2,840.00 2,840.00 0.2K
13:28 2,839.00 2,839.00 2,839.00 2,839.00 0.2K
13:29 2,839.50 2,839.50 2,839.50 2,839.50 0.2K
13:30 2,839.00 2,839.50 2,839.00 2,839.50 0.5K
13:32 2,840.00 2,840.00 2,840.00 2,840.00 0.1K
13:33 2,839.50 2,839.50 2,839.50 2,839.50 0.1K
13:34 2,839.00 2,839.00 2,839.00 2,839.00 0.3K
13:35 2,838.00 2,839.00 2,838.00 2,838.00 1.9K
13:36 2,839.00 2,840.00 2,839.00 2,840.00 0.6K
13:37 2,839.00 2,841.00 2,838.00 2,838.00 5.0K
13:38 2,838.00 2,839.50 2,838.00 2,839.00 1.1K
13:39 2,839.00 2,839.00 2,837.00 2,837.00 1.5K
13:40 2,837.50 2,837.50 2,826.00 2,826.00 25.7K
13:41 2,824.00 2,829.00 2,823.00 2,829.00 10.9K
13:42 2,829.00 2,831.00 2,828.00 2,828.00 3.8K
13:43 2,827.00 2,827.00 2,826.00 2,827.00 3.1K
13:44 2,830.00 2,834.00 2,830.00 2,834.00 2.9K
13:45 2,835.00 2,835.00 2,835.00 2,835.00 2.8K
13:46 2,836.00 2,836.00 2,835.00 2,836.00 2.2K
13:48 2,834.00 2,836.00 2,834.00 2,834.00 0.3K
13:49 2,834.00 2,834.00 2,834.00 2,834.00 0.2K
13:50 2,835.00 2,835.00 2,834.00 2,834.00 0.6K
13:51 2,830.00 2,832.00 2,830.00 2,832.00 2.3K
13:52 2,832.01 2,833.00 2,832.01 2,832.00 1.5K
13:53 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
13:54 2,831.00 2,831.00 2,831.00 2,831.00 0.3K
13:55 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
13:56 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
13:57 2,829.00 2,829.00 2,829.00 2,829.00 0.2K
13:58 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
13:59 2,832.00 2,832.00 2,831.00 2,831.00 0.8K
14:00 2,828.00 2,828.00 2,828.00 2,828.00 5.4K
14:01 2,827.50 2,827.50 2,827.00 2,827.00 0.8K
14:02 2,828.00 2,828.00 2,827.00 2,827.00 0.6K
14:03 2,827.00 2,829.00 2,827.00 2,829.00 0.5K
14:04 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
14:05 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
14:06 2,829.00 2,829.00 2,825.00 2,825.00 0.5K
14:07 2,825.00 2,826.00 2,825.00 2,826.00 0.3K
14:08 2,825.59 2,826.00 2,824.03 2,824.03 0.9K
14:09 2,826.00 2,826.00 2,826.00 2,826.00 1.3K
14:10 2,827.00 2,827.00 2,827.00 2,827.00 0.2K
14:11 2,826.90 2,826.90 2,826.90 2,826.90 0.4K
14:12 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
14:13 2,830.00 2,831.00 2,830.00 2,830.00 2.4K
14:14 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
14:15 2,829.94 2,830.26 2,829.94 2,830.30 1.5K
14:16 2,830.00 2,830.00 2,830.00 2,830.00 1.3K
14:17 2,829.00 2,831.00 2,829.00 2,831.00 0.0K
14:18 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
14:20 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
14:22 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
14:23 2,831.00 2,831.00 2,831.00 2,831.00 0.1K
14:24 2,831.00 2,831.00 2,831.00 2,831.00 0.3K
14:25 2,831.00 2,831.00 2,831.00 2,831.00 1.6K
14:26 2,831.00 2,831.00 2,831.00 2,831.00 0.7K
14:27 2,830.00 2,831.00 2,830.00 2,831.00 0.9K
14:28 2,831.00 2,833.00 2,831.00 2,833.00 0.5K
14:29 2,833.00 2,833.00 2,833.00 2,833.00 0.6K
14:30 2,834.00 2,834.00 2,833.00 2,833.20 1.3K
14:31 2,832.00 2,833.00 2,832.00 2,832.00 2.6K
14:32 2,830.00 2,832.00 2,829.00 2,829.00 2.9K
14:33 2,829.00 2,829.00 2,829.00 2,829.00 0.4K
14:34 2,828.00 2,828.00 2,828.00 2,828.00 0.4K
14:35 2,829.00 2,829.00 2,828.00 2,828.00 0.4K
14:36 2,830.00 2,830.00 2,829.00 2,830.00 1.1K
14:37 2,829.00 2,829.00 2,828.00 2,828.00 0.5K
14:38 2,827.00 2,827.00 2,827.00 2,827.00 0.7K
14:39 2,827.65 2,827.89 2,827.00 2,827.00 1.9K
14:40 2,827.50 2,827.50 2,825.00 2,825.00 3.5K
14:41 2,823.00 2,823.00 2,822.00 2,822.00 0.3K
14:42 2,820.00 2,821.00 2,820.00 2,821.00 0.3K
14:43 2,821.00 2,825.00 2,821.00 2,825.00 5.6K
14:45 2,823.00 2,825.00 2,823.00 2,825.00 1.1K
14:46 2,825.00 2,825.00 2,825.00 2,825.00 0.3K
14:47 2,825.00 2,825.00 2,825.00 2,825.00 1.6K
14:48 2,823.00 2,823.50 2,823.00 2,823.50 0.9K
14:49 2,823.00 2,824.00 2,823.00 2,823.00 0.4K
14:50 2,823.00 2,823.00 2,822.00 2,822.24 0.4K
14:51 2,823.00 2,824.00 2,823.00 2,824.00 0.6K
14:52 2,823.00 2,823.00 2,822.00 2,823.00 1.4K
14:53 2,822.02 2,825.24 2,822.02 2,825.24 2.7K
14:54 2,823.00 2,823.00 2,823.00 2,823.00 1.1K
14:55 2,823.11 2,824.50 2,823.00 2,824.50 1.3K
14:56 2,825.00 2,828.00 2,825.00 2,828.00 0.2K
14:57 2,828.96 2,831.60 2,828.96 2,831.60 0.6K
14:58 2,833.00 2,833.00 2,830.00 2,830.00 3.7K
14:59 2,830.00 2,830.00 2,828.00 2,829.00 2.7K
15:00 2,829.00 2,829.00 2,829.00 2,829.00 0.8K
15:01 2,830.00 2,831.00 2,830.00 2,831.00 0.2K
15:02 2,833.00 2,833.00 2,830.00 2,830.00 1.4K
15:04 2,830.00 2,830.00 2,829.00 2,829.00 0.5K
15:05 2,830.00 2,831.00 2,830.00 2,831.00 0.5K
15:06 2,831.00 2,831.56 2,831.00 2,831.56 0.2K
15:07 2,830.00 2,830.00 2,830.00 2,830.00 0.8K
15:08 2,830.00 2,830.65 2,829.00 2,829.00 1.2K
15:09 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
15:10 2,829.00 2,830.00 2,829.00 2,830.00 0.4K
15:11 2,828.00 2,828.00 2,825.00 2,825.00 3.0K
15:12 2,826.00 2,827.00 2,824.00 2,827.00 0.7K
15:13 2,826.48 2,829.00 2,826.00 2,829.00 1.2K
15:14 2,828.00 2,828.00 2,828.00 2,828.00 0.6K
15:15 2,829.00 2,829.00 2,829.00 2,829.00 1.5K
15:16 2,830.00 2,830.00 2,830.00 2,830.00 0.1K
15:17 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
15:18 2,831.00 2,831.00 2,831.00 2,831.00 0.0K
15:19 2,830.41 2,830.41 2,830.41 2,830.41 0.9K
15:20 2,829.00 2,830.00 2,829.00 2,829.00 3.3K
15:21 2,830.00 2,831.00 2,829.00 2,831.00 0.8K
15:22 2,832.00 2,832.50 2,830.00 2,830.00 0.9K
15:24 2,829.00 2,831.00 2,829.00 2,831.00 1.0K
15:25 2,830.00 2,831.00 2,830.00 2,831.00 1.3K
15:26 2,829.32 2,830.00 2,829.32 2,830.00 0.4K
15:27 2,830.00 2,831.00 2,830.00 2,831.00 1.1K
15:29 2,831.00 2,832.00 2,831.00 2,832.00 0.5K
15:30 2,833.00 2,833.00 2,832.00 2,832.00 2.1K
15:31 2,832.00 2,832.00 2,832.00 2,832.00 0.6K
15:34 2,833.00 2,833.00 2,833.00 2,833.00 0.5K
15:35 2,832.00 2,832.00 2,832.00 2,832.00 0.9K
15:36 2,832.00 2,832.00 2,831.47 2,831.47 1.2K
15:37 2,831.14 2,833.00 2,831.14 2,833.00 0.9K
15:38 2,832.00 2,832.00 2,830.00 2,831.00 3.0K
15:39 2,831.00 2,831.00 2,830.21 2,830.21 0.4K
15:40 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
15:42 2,830.00 2,831.00 2,830.00 2,831.00 0.6K
15:43 2,832.00 2,832.00 2,832.00 2,832.00 0.3K
15:44 2,833.00 2,833.00 2,833.00 2,833.00 0.7K
15:45 2,832.22 2,832.22 2,832.00 2,832.00 0.3K
15:46 2,832.00 2,832.00 2,831.00 2,832.00 3.3K
15:47 2,830.00 2,830.00 2,830.00 2,830.00 1.7K
15:48 2,830.45 2,830.45 2,829.00 2,829.21 1.0K
15:49 2,828.00 2,829.00 2,828.00 2,828.56 0.9K
15:50 2,828.00 2,828.00 2,828.00 2,828.00 0.5K
15:51 2,829.00 2,830.00 2,829.00 2,830.00 1.2K
15:52 2,829.00 2,829.00 2,829.00 2,829.00 1.6K
15:53 2,829.50 2,829.50 2,829.00 2,829.00 1.8K
15:54 2,829.00 2,830.00 2,829.00 2,830.00 2.8K
15:55 2,829.00 2,829.00 2,829.00 2,829.00 3.2K
15:56 2,829.00 2,829.00 2,829.00 2,829.00 1.8K
15:57 2,829.00 2,829.00 2,829.00 2,829.00 0.1K
15:58 2,830.00 2,830.00 2,830.00 2,830.00 0.9K
15:59 2,829.00 2,831.00 2,829.00 2,831.00 1.7K
16:00 2,830.00 2,830.00 2,829.00 2,830.00 4.8K
16:01 2,830.00 2,830.00 2,830.00 2,830.00 0.6K
16:02 2,829.00 2,829.00 2,828.00 2,828.00 4.4K
16:03 2,827.00 2,827.00 2,827.00 2,827.00 0.7K
16:05 2,827.50 2,828.00 2,827.50 2,828.00 1.5K
16:06 2,828.00 2,828.20 2,828.00 2,828.20 1.6K
16:08 2,829.00 2,830.00 2,829.00 2,830.00 0.6K
16:10 2,830.00 2,831.00 2,829.00 2,829.00 5.5K
16:11 2,829.00 2,829.50 2,829.00 2,829.00 5.4K
16:12 2,829.00 2,829.50 2,828.00 2,828.50 5.9K
16:13 2,828.50 2,829.50 2,828.50 2,829.50 1.1K
16:14 2,830.00 2,830.00 2,830.00 2,830.00 1.9K
16:15 2,829.00 2,829.00 2,829.00 2,829.00 3.9K
16:16 2,829.00 2,830.00 2,828.00 2,830.00 2.6K
16:17 2,829.00 2,830.00 2,829.00 2,830.00 0.9K
16:19 2,830.00 2,830.00 2,830.00 2,830.00 0.4K
16:20 2,829.00 2,831.00 2,829.00 2,831.00 1.3K
16:21 2,830.00 2,830.00 2,830.00 2,830.00 0.3K
16:22 2,829.50 2,830.00 2,829.00 2,830.00 1.8K
16:23 2,830.00 2,830.00 2,830.00 2,830.00 0.2K
16:24 2,831.00 2,831.00 2,831.00 2,831.00 0.9K
16:25 2,832.00 2,832.00 2,830.00 2,831.00 1.5K
16:26 2,830.00 2,830.50 2,830.00 2,830.00 6.1K
16:27 2,830.00 2,831.00 2,830.00 2,830.00 1.0K
16:28 2,830.79 2,831.00 2,830.79 2,831.00 0.6K
16:29 2,830.00 2,831.00 2,830.00 2,831.00 1.7K
16:30 2,831.00 2,831.00 2,831.00 2,831.00 0.3K
16:35 2,823.00 2,823.00 2,823.00 2,823.00 500.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available