Whitbread

WTB
🏛️ uk →
3,220.00
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 2,939.00 2,939.31 2,927.15 2,927.15 3.5K
08:01 2,925.84 2,927.03 2,919.00 2,919.00 0.6K
08:02 2,922.00 2,927.00 2,921.00 2,927.00 0.9K
08:03 2,928.88 2,928.88 2,928.88 2,928.88 2.1K
08:04 2,930.00 2,934.00 2,929.48 2,931.07 0.4K
08:05 2,932.00 2,932.00 2,929.00 2,929.00 0.6K
08:06 2,930.00 2,930.00 2,930.00 2,930.00 0.3K
08:07 2,932.00 2,932.00 2,931.00 2,931.00 0.3K
08:08 2,932.00 2,932.00 2,931.09 2,931.09 0.2K
08:10 2,930.00 2,935.00 2,930.00 2,935.00 1.2K
08:11 2,936.00 2,936.00 2,936.00 2,936.00 0.0K
08:13 2,935.00 2,935.00 2,935.00 2,935.00 0.0K
08:14 2,935.00 2,940.00 2,933.30 2,939.40 3.0K
08:16 2,938.00 2,938.00 2,937.00 2,937.00 0.5K
08:17 2,936.00 2,936.00 2,934.00 2,934.00 0.3K
08:18 2,936.00 2,936.00 2,934.95 2,934.95 0.1K
08:20 2,935.00 2,935.00 2,933.00 2,933.00 0.9K
08:21 2,934.00 2,935.00 2,934.00 2,935.00 2.2K
08:22 2,937.00 2,937.00 2,937.00 2,937.00 0.9K
08:24 2,940.00 2,940.00 2,940.00 2,940.00 0.3K
08:26 2,941.00 2,943.00 2,941.00 2,943.00 0.3K
08:30 2,943.00 2,947.00 2,943.00 2,946.00 1.8K
08:31 2,949.00 2,949.00 2,947.43 2,947.43 0.0K
08:32 2,949.00 2,954.00 2,949.00 2,954.00 4.1K
08:33 2,955.26 2,956.07 2,955.00 2,956.07 1.7K
08:34 2,957.01 2,958.00 2,955.00 2,958.00 3.5K
08:35 2,958.34 2,958.34 2,957.00 2,958.00 0.9K
08:36 2,962.00 2,962.00 2,958.35 2,959.00 2.4K
08:37 2,960.00 2,962.00 2,960.00 2,962.00 2.0K
08:38 2,962.00 2,962.00 2,962.00 2,962.01 1.2K
08:40 2,963.00 2,964.00 2,961.00 2,964.00 1.0K
08:41 2,965.00 2,965.00 2,964.00 2,964.00 0.3K
08:42 2,964.82 2,964.82 2,960.00 2,960.00 1.1K
08:43 2,961.00 2,961.00 2,961.00 2,961.00 0.0K
08:44 2,961.00 2,961.00 2,961.00 2,961.00 0.1K
08:45 2,962.00 2,964.00 2,962.00 2,963.11 0.5K
08:46 2,964.00 2,964.00 2,964.00 2,964.00 0.0K
08:47 2,962.27 2,962.27 2,962.02 2,962.02 0.6K
08:48 2,963.00 2,963.93 2,963.00 2,963.93 0.1K
08:49 2,962.31 2,962.31 2,962.31 2,962.31 0.4K
08:50 2,962.00 2,964.00 2,962.00 2,964.00 0.5K
08:51 2,964.92 2,964.92 2,964.92 2,964.92 0.1K
08:52 2,965.58 2,965.58 2,965.58 2,965.58 0.1K
08:53 2,966.00 2,970.00 2,966.00 2,968.00 1.4K
08:54 2,971.00 2,971.91 2,971.00 2,971.91 0.3K
08:55 2,973.00 2,973.00 2,972.00 2,972.00 1.8K
08:58 2,970.00 2,971.00 2,970.00 2,971.00 0.2K
08:59 2,971.00 2,971.00 2,970.00 2,970.00 0.3K
09:00 2,972.00 2,975.00 2,972.00 2,975.00 0.6K
09:01 2,975.00 2,978.00 2,975.00 2,978.00 1.1K
09:02 2,977.00 2,979.00 2,977.00 2,979.00 0.5K
09:03 2,978.00 2,980.00 2,978.00 2,979.27 0.6K
09:04 2,979.48 2,981.00 2,979.00 2,981.00 1.8K
09:05 2,980.20 2,980.20 2,980.20 2,980.20 0.3K
09:06 2,982.00 2,987.00 2,982.00 2,987.00 1.2K
09:08 2,987.00 2,987.00 2,983.00 2,983.00 2.2K
09:09 2,983.00 2,983.00 2,982.00 2,982.00 0.1K
09:10 2,982.00 2,982.00 2,981.03 2,981.03 0.4K
09:11 2,981.00 2,981.00 2,979.00 2,979.00 0.8K
09:12 2,978.68 2,978.68 2,978.00 2,978.00 1.0K
09:13 2,976.00 2,976.00 2,975.00 2,975.00 0.7K
09:14 2,976.00 2,976.00 2,973.00 2,973.00 0.2K
09:15 2,972.00 2,974.00 2,972.00 2,974.00 3.7K
09:16 2,971.45 2,973.00 2,971.45 2,973.00 2.4K
09:17 2,973.00 2,973.00 2,973.00 2,973.00 0.1K
09:18 2,972.00 2,972.00 2,969.00 2,969.00 2.3K
09:19 2,968.00 2,968.00 2,968.00 2,968.00 0.1K
09:20 2,967.00 2,969.00 2,967.00 2,968.64 0.4K
09:21 2,969.00 2,970.00 2,969.00 2,969.00 0.4K
09:22 2,968.15 2,968.15 2,968.15 2,968.15 1.0K
09:23 2,968.00 2,968.00 2,968.00 2,968.00 0.0K
09:24 2,965.00 2,967.00 2,965.00 2,967.00 1.7K
09:25 2,965.70 2,968.00 2,965.70 2,967.00 0.3K
09:26 2,967.00 2,967.00 2,963.00 2,963.00 1.5K
09:28 2,963.21 2,963.21 2,963.00 2,963.00 0.5K
09:29 2,963.00 2,964.00 2,963.00 2,964.00 0.1K
09:30 2,965.00 2,966.00 2,965.00 2,966.00 0.3K
09:31 2,965.00 2,965.00 2,964.45 2,964.65 0.5K
09:32 2,963.82 2,965.00 2,963.82 2,965.00 2.1K
09:33 2,966.00 2,966.00 2,966.00 2,966.00 0.0K
09:34 2,967.00 2,967.00 2,965.61 2,965.61 0.1K
09:35 2,965.00 2,965.45 2,965.00 2,965.00 0.8K
09:36 2,963.00 2,963.00 2,963.00 2,963.00 0.2K
09:37 2,964.00 2,964.00 2,963.48 2,963.48 1.3K
09:42 2,963.59 2,963.79 2,963.59 2,963.79 0.9K
09:43 2,964.03 2,964.03 2,964.03 2,964.03 0.0K
09:45 2,962.84 2,962.84 2,962.84 2,962.78 0.4K
09:46 2,965.00 2,967.00 2,963.00 2,967.00 2.4K
09:47 2,966.97 2,968.00 2,965.00 2,968.00 0.6K
09:48 2,968.78 2,968.78 2,968.78 2,968.78 0.0K
09:49 2,967.88 2,967.88 2,967.88 2,967.88 0.1K
09:50 2,969.00 2,970.00 2,968.00 2,970.00 0.5K
09:51 2,970.00 2,970.00 2,970.00 2,970.00 0.1K
09:52 2,966.00 2,966.00 2,966.00 2,966.00 1.9K
09:54 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
09:57 2,968.00 2,969.00 2,968.00 2,969.00 0.3K
09:58 2,969.00 2,970.00 2,969.00 2,970.00 0.5K
09:59 2,970.98 2,970.98 2,970.98 2,971.00 0.1K
10:00 2,972.00 2,972.00 2,971.51 2,971.51 0.0K
10:02 2,971.41 2,971.41 2,969.00 2,970.00 2.0K
10:03 2,969.00 2,969.00 2,969.00 2,969.00 0.1K
10:05 2,967.00 2,967.00 2,963.00 2,963.00 0.6K
10:06 2,964.00 2,964.00 2,964.00 2,964.00 0.3K
10:07 2,965.00 2,966.00 2,965.00 2,966.00 0.7K
10:08 2,964.00 2,964.00 2,964.00 2,964.00 0.1K
10:09 2,963.62 2,963.84 2,963.62 2,963.84 0.2K
10:11 2,963.63 2,963.63 2,963.63 2,963.63 0.0K
10:13 2,965.00 2,965.00 2,965.00 2,965.00 0.1K
10:14 2,966.00 2,966.00 2,966.00 2,966.00 0.5K
10:15 2,965.00 2,968.40 2,965.00 2,968.40 2.0K
10:16 2,969.00 2,971.00 2,969.00 2,969.00 1.1K
10:17 2,972.00 2,972.00 2,970.00 2,970.84 2.0K
10:18 2,972.40 2,972.40 2,971.51 2,971.51 0.1K
10:19 2,973.00 2,973.00 2,973.00 2,973.00 0.0K
10:21 2,971.00 2,971.00 2,971.00 2,971.00 0.2K
10:24 2,971.27 2,972.00 2,970.94 2,970.94 0.4K
10:27 2,975.00 2,977.00 2,975.00 2,977.00 1.9K
10:28 2,978.87 2,978.87 2,978.87 2,978.90 0.6K
10:29 2,981.00 2,981.00 2,981.00 2,981.00 0.0K
10:30 2,980.00 2,980.00 2,979.00 2,979.00 1.0K
10:31 2,978.00 2,978.00 2,978.00 2,978.00 0.5K
10:32 2,977.67 2,977.67 2,977.67 2,977.67 0.3K
10:34 2,979.00 2,980.00 2,979.00 2,980.00 1.5K
10:35 2,980.46 2,980.46 2,980.46 2,980.46 0.0K
10:37 2,981.00 2,981.00 2,981.00 2,981.00 0.4K
10:39 2,981.26 2,981.26 2,981.26 2,981.26 0.2K
10:40 2,980.00 2,980.00 2,980.00 2,980.00 0.4K
10:41 2,980.00 2,980.58 2,980.00 2,980.58 0.5K
10:42 2,980.78 2,980.78 2,980.78 2,980.78 0.1K
10:43 2,980.62 2,980.62 2,980.62 2,980.62 0.0K
10:44 2,982.00 2,983.00 2,982.00 2,982.00 5.4K
10:45 2,983.00 2,983.00 2,981.00 2,981.00 0.2K
10:46 2,980.50 2,980.50 2,978.00 2,978.00 0.4K
10:47 2,984.00 2,988.00 2,984.00 2,984.00 3.5K
10:48 2,984.00 2,984.00 2,984.00 2,984.00 0.4K
10:49 2,984.00 2,984.00 2,984.00 2,984.00 0.0K
10:50 2,983.00 2,984.00 2,983.00 2,983.00 2.3K
10:51 2,981.00 2,982.00 2,980.42 2,982.00 0.7K
10:52 2,980.00 2,980.00 2,980.00 2,980.00 0.1K
10:53 2,978.59 2,978.59 2,978.59 2,978.59 0.0K
10:54 2,980.00 2,980.00 2,980.00 2,980.00 0.1K
10:58 2,979.00 2,979.00 2,979.00 2,979.00 0.3K
11:00 2,978.00 2,978.00 2,978.00 2,978.00 0.3K
11:01 2,977.00 2,977.00 2,977.00 2,977.00 0.6K
11:05 2,976.29 2,976.29 2,976.29 2,976.29 2.1K
11:06 2,976.00 2,976.00 2,974.00 2,974.00 0.8K
11:07 2,975.15 2,975.15 2,975.15 2,975.15 0.0K
11:08 2,974.00 2,974.00 2,973.63 2,973.63 0.2K
11:09 2,973.00 2,973.00 2,969.00 2,969.00 0.3K
11:10 2,968.00 2,969.00 2,968.00 2,969.00 0.1K
11:11 2,969.15 2,970.00 2,969.00 2,969.00 2.7K
11:12 2,970.00 2,970.00 2,970.00 2,970.00 0.0K
11:13 2,970.00 2,970.00 2,970.00 2,970.00 0.1K
11:14 2,970.00 2,970.00 2,970.00 2,970.00 0.0K
11:15 2,970.50 2,970.50 2,970.50 2,970.50 0.1K
11:16 2,970.00 2,970.00 2,970.00 2,970.00 0.1K
11:17 2,971.00 2,974.00 2,971.00 2,974.00 1.1K
11:19 2,975.00 2,977.00 2,975.00 2,977.00 0.2K
11:21 2,976.42 2,976.42 2,976.42 2,976.42 0.3K
11:22 2,976.44 2,976.44 2,976.44 2,976.40 0.1K
11:23 2,976.00 2,976.00 2,976.00 2,976.00 0.0K
11:24 2,977.00 2,977.00 2,977.00 2,977.00 0.0K
11:25 2,976.00 2,976.00 2,976.00 2,976.00 0.1K
11:26 2,978.00 2,978.00 2,978.00 2,978.00 0.3K
11:30 2,977.00 2,977.00 2,976.00 2,976.00 3.5K
11:31 2,976.00 2,976.00 2,976.00 2,976.00 0.5K
11:32 2,975.00 2,975.00 2,975.00 2,975.00 0.5K
11:33 2,974.00 2,974.00 2,974.00 2,974.00 0.4K
11:35 2,971.00 2,971.00 2,971.00 2,971.00 0.8K
11:36 2,970.84 2,973.50 2,970.84 2,973.50 4.0K
11:37 2,973.00 2,973.00 2,973.00 2,973.00 0.2K
11:40 2,972.65 2,972.65 2,972.65 2,972.65 0.0K
11:43 2,974.00 2,979.00 2,974.00 2,979.00 2.4K
11:44 2,975.00 2,975.00 2,971.00 2,971.00 1.3K
11:46 2,968.91 2,968.91 2,968.91 2,968.91 0.1K
11:47 2,967.00 2,967.00 2,965.26 2,965.26 0.7K
11:48 2,965.73 2,965.73 2,964.00 2,964.00 0.5K
11:49 2,962.00 2,962.50 2,962.00 2,962.50 0.4K
11:50 2,961.99 2,961.99 2,961.99 2,961.99 0.0K
11:51 2,961.00 2,961.00 2,961.00 2,961.00 0.1K
11:52 2,961.00 2,961.00 2,961.00 2,961.00 0.0K
11:53 2,961.00 2,961.00 2,961.00 2,961.00 0.1K
11:54 2,961.00 2,964.00 2,961.00 2,964.00 3.8K
11:55 2,967.00 2,967.00 2,967.00 2,967.00 0.6K
11:56 2,968.00 2,968.00 2,968.00 2,968.00 0.2K
11:57 2,967.85 2,967.85 2,967.85 2,967.85 0.3K
11:58 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
12:00 2,967.84 2,967.84 2,967.84 2,967.80 0.3K
12:02 2,968.00 2,968.33 2,968.00 2,968.33 1.4K
12:03 2,968.73 2,969.00 2,968.00 2,969.00 0.5K
12:04 2,968.00 2,969.00 2,968.00 2,969.00 0.4K
12:05 2,968.00 2,968.00 2,968.00 2,968.00 0.3K
12:06 2,967.96 2,967.96 2,967.96 2,967.96 0.1K
12:08 2,970.00 2,971.00 2,970.00 2,971.00 1.2K
12:09 2,972.00 2,972.00 2,971.00 2,971.00 0.5K
12:10 2,970.00 2,970.00 2,969.00 2,969.00 0.1K
12:11 2,969.01 2,971.00 2,969.01 2,971.00 0.0K
12:12 2,970.00 2,971.00 2,970.00 2,971.00 0.9K
12:14 2,970.00 2,970.00 2,969.00 2,969.00 0.2K
12:15 2,968.00 2,968.00 2,968.00 2,968.00 0.1K
12:18 2,967.00 2,967.00 2,967.00 2,967.00 2.6K
12:19 2,967.05 2,967.05 2,966.20 2,967.00 1.1K
12:20 2,968.00 2,968.00 2,968.00 2,968.00 0.4K
12:24 2,969.00 2,969.00 2,967.43 2,967.43 0.3K
12:25 2,966.00 2,966.00 2,966.00 2,966.00 0.2K
12:26 2,964.00 2,964.00 2,963.00 2,963.00 0.2K
12:27 2,962.00 2,962.00 2,962.00 2,962.00 0.2K
12:28 2,964.00 2,964.00 2,964.00 2,964.00 0.0K
12:29 2,965.00 2,965.00 2,965.00 2,965.00 0.5K
12:30 2,966.00 2,966.00 2,966.00 2,966.00 0.1K
12:32 2,966.00 2,966.40 2,966.00 2,966.40 0.0K
12:33 2,965.00 2,965.00 2,965.00 2,965.00 0.1K
12:34 2,968.00 2,968.00 2,968.00 2,968.00 0.1K
12:35 2,967.00 2,967.00 2,967.00 2,967.00 0.1K
12:36 2,968.00 2,968.00 2,968.00 2,968.00 0.0K
12:37 2,968.00 2,968.00 2,968.00 2,968.00 0.0K
12:38 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
12:41 2,967.00 2,967.00 2,966.27 2,966.27 1.7K
12:45 2,967.00 2,967.00 2,966.00 2,967.00 2.7K
12:46 2,967.00 2,967.00 2,967.00 2,967.00 0.0K
12:47 2,966.00 2,966.00 2,963.00 2,963.00 0.3K
12:48 2,964.00 2,964.32 2,964.00 2,964.32 0.1K
12:49 2,960.00 2,960.64 2,960.00 2,960.64 7.6K
12:50 2,961.00 2,961.00 2,959.00 2,959.00 3.7K
12:51 2,951.00 2,951.00 2,950.00 2,950.00 11.2K
12:52 2,947.00 2,947.00 2,945.64 2,947.00 1.2K
12:53 2,946.42 2,946.42 2,946.42 2,946.42 0.3K
12:54 2,947.40 2,949.00 2,947.00 2,949.00 1.2K
12:55 2,950.00 2,950.00 2,950.00 2,950.00 2.3K
12:56 2,949.00 2,949.00 2,942.00 2,942.00 1.0K
12:57 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
12:58 2,936.00 2,936.00 2,936.00 2,936.00 0.1K
12:59 2,937.00 2,940.00 2,937.00 2,940.00 1.0K
13:00 2,937.00 2,937.00 2,935.00 2,935.00 0.6K
13:01 2,934.00 2,934.00 2,930.00 2,930.00 0.2K
13:02 2,929.00 2,929.00 2,926.00 2,927.00 0.5K
13:03 2,928.00 2,929.00 2,924.00 2,926.00 13.8K
13:04 2,924.00 2,924.00 2,920.00 2,920.00 3.2K
13:05 2,920.00 2,927.00 2,920.00 2,927.00 4.0K
13:06 2,927.00 2,933.00 2,927.00 2,930.00 5.6K
13:07 2,932.00 2,932.00 2,932.00 2,932.00 0.3K
13:08 2,933.00 2,933.00 2,928.00 2,928.00 0.2K
13:09 2,928.00 2,930.00 2,928.00 2,930.00 0.2K
13:10 2,931.00 2,931.00 2,931.00 2,931.00 0.3K
13:11 2,932.00 2,934.00 2,932.00 2,932.00 1.4K
13:12 2,931.00 2,931.00 2,927.00 2,928.00 0.6K
13:13 2,928.00 2,931.00 2,928.00 2,931.00 1.0K
13:15 2,927.00 2,930.00 2,927.00 2,930.00 1.2K
13:16 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
13:17 2,927.00 2,927.00 2,927.00 2,927.00 0.4K
13:18 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
13:19 2,928.03 2,928.03 2,928.03 2,928.00 0.2K
13:20 2,929.00 2,929.00 2,924.00 2,924.00 1.1K
13:21 2,922.00 2,923.00 2,922.00 2,923.00 0.9K
13:22 2,922.00 2,922.00 2,918.00 2,918.00 0.4K
13:23 2,919.00 2,920.00 2,919.00 2,920.00 0.9K
13:25 2,916.00 2,917.00 2,916.00 2,917.00 0.4K
13:26 2,915.00 2,915.00 2,911.00 2,911.00 0.1K
13:27 2,912.00 2,912.00 2,912.00 2,912.00 0.2K
13:28 2,911.00 2,914.00 2,908.00 2,908.00 2.3K
13:29 2,911.00 2,915.00 2,910.00 2,915.00 12.7K
13:30 2,914.00 2,914.00 2,913.00 2,913.00 0.7K
13:31 2,907.00 2,907.00 2,904.05 2,904.05 2.8K
13:32 2,901.00 2,904.00 2,901.00 2,902.00 2.3K
13:33 2,903.00 2,904.00 2,901.00 2,901.00 0.5K
13:34 2,899.00 2,899.00 2,896.00 2,896.00 1.5K
13:35 2,897.00 2,898.00 2,889.00 2,889.00 5.4K
13:36 2,889.00 2,891.00 2,889.00 2,891.00 1.6K
13:37 2,892.00 2,894.00 2,892.00 2,894.00 2.2K
13:38 2,893.00 2,896.00 2,893.00 2,896.00 6.0K
13:39 2,894.00 2,896.00 2,894.00 2,896.00 1.1K
13:40 2,894.00 2,896.00 2,894.00 2,896.00 1.7K
13:41 2,898.00 2,898.00 2,896.00 2,896.00 0.3K
13:42 2,902.00 2,902.00 2,902.00 2,902.00 1.6K
13:43 2,899.00 2,899.00 2,899.00 2,899.00 0.6K
13:44 2,899.00 2,899.00 2,899.00 2,899.00 0.2K
13:45 2,898.00 2,902.00 2,898.00 2,902.00 1.0K
13:47 2,905.00 2,906.00 2,905.00 2,906.00 0.4K
13:48 2,907.00 2,907.00 2,906.00 2,906.00 1.2K
13:49 2,906.00 2,910.00 2,906.00 2,910.00 0.6K
13:50 2,913.00 2,913.00 2,912.00 2,913.00 24.5K
13:51 2,908.00 2,909.00 2,908.00 2,908.00 1.2K
13:53 2,908.00 2,909.00 2,908.00 2,908.00 0.5K
13:55 2,906.00 2,906.00 2,906.00 2,906.00 0.2K
13:56 2,907.00 2,908.00 2,907.00 2,908.00 4.4K
13:57 2,908.00 2,908.00 2,907.00 2,908.00 0.7K
13:58 2,909.00 2,911.00 2,909.00 2,911.00 0.7K
13:59 2,912.00 2,915.00 2,912.00 2,915.00 1.0K
14:00 2,918.00 2,918.00 2,918.00 2,918.00 0.4K
14:01 2,918.00 2,918.00 2,918.00 2,918.00 0.3K
14:02 2,919.00 2,919.00 2,918.00 2,918.00 0.7K
14:03 2,918.00 2,919.00 2,918.00 2,919.00 0.8K
14:04 2,921.00 2,922.00 2,920.00 2,922.00 0.9K
14:05 2,924.00 2,925.00 2,923.60 2,924.68 1.0K
14:06 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
14:07 2,925.00 2,925.00 2,925.00 2,925.00 0.2K
14:09 2,927.00 2,928.00 2,927.00 2,928.00 1.1K
14:10 2,927.00 2,927.00 2,924.00 2,924.00 0.8K
14:11 2,926.00 2,926.00 2,924.66 2,924.66 0.2K
14:13 2,926.00 2,926.00 2,926.00 2,926.00 0.1K
14:14 2,927.00 2,927.00 2,927.00 2,927.00 0.2K
14:15 2,929.00 2,930.00 2,929.00 2,930.00 0.1K
14:16 2,928.00 2,928.00 2,927.74 2,928.00 0.3K
14:18 2,928.00 2,928.48 2,928.00 2,928.48 0.8K
14:19 2,927.42 2,927.42 2,927.42 2,927.42 0.3K
14:20 2,926.00 2,926.00 2,925.00 2,926.00 2.1K
14:21 2,922.00 2,922.00 2,922.00 2,922.00 0.8K
14:22 2,924.00 2,925.00 2,924.00 2,925.00 1.2K
14:23 2,924.48 2,925.00 2,923.00 2,923.00 0.8K
14:24 2,922.00 2,923.00 2,922.00 2,922.00 0.3K
14:25 2,922.00 2,922.00 2,920.00 2,921.00 0.8K
14:26 2,921.00 2,921.00 2,912.00 2,912.00 35.3K
14:27 2,913.00 2,919.00 2,913.00 2,919.00 3.1K
14:28 2,919.00 2,926.00 2,919.00 2,926.00 3.0K
14:29 2,927.00 2,927.00 2,925.00 2,925.00 0.5K
14:30 2,924.68 2,927.00 2,924.68 2,925.00 2.3K
14:31 2,925.00 2,925.00 2,919.50 2,919.50 2.1K
14:32 2,917.00 2,917.48 2,909.00 2,909.00 8.7K
14:33 2,908.00 2,908.00 2,908.00 2,908.00 0.3K
14:34 2,907.00 2,908.00 2,907.00 2,908.00 1.6K
14:35 2,912.00 2,912.00 2,908.00 2,909.00 1.5K
14:36 2,904.00 2,904.00 2,901.00 2,903.00 6.0K
14:37 2,907.00 2,909.00 2,906.00 2,909.00 2.8K
14:38 2,911.00 2,911.00 2,910.00 2,910.00 2.3K
14:39 2,904.00 2,904.00 2,904.00 2,904.00 0.4K
14:40 2,902.00 2,909.00 2,902.00 2,909.00 8.0K
14:41 2,910.00 2,911.00 2,910.00 2,910.00 1.5K
14:42 2,912.00 2,912.00 2,911.00 2,911.00 1.7K
14:43 2,910.00 2,911.00 2,907.00 2,907.00 1.2K
14:44 2,908.00 2,908.00 2,907.00 2,907.00 0.9K
14:45 2,907.00 2,911.00 2,907.00 2,911.00 0.8K
14:46 2,911.00 2,911.00 2,910.00 2,911.00 0.5K
14:47 2,912.00 2,913.00 2,912.00 2,913.00 0.4K
14:48 2,912.00 2,912.00 2,910.00 2,910.00 0.4K
14:49 2,913.00 2,913.00 2,912.00 2,912.00 0.2K
14:50 2,913.00 2,915.00 2,913.00 2,915.00 2.0K
14:51 2,915.00 2,916.00 2,915.00 2,915.00 1.2K
14:52 2,916.00 2,921.00 2,916.00 2,921.00 0.7K
14:53 2,921.00 2,921.00 2,919.00 2,919.00 0.7K
14:54 2,921.00 2,926.00 2,919.00 2,926.00 1.2K
14:55 2,925.00 2,928.00 2,925.00 2,928.00 1.1K
14:56 2,928.00 2,928.00 2,927.00 2,927.00 1.6K
14:57 2,924.00 2,924.00 2,924.00 2,924.00 0.3K
14:58 2,926.00 2,927.00 2,926.00 2,926.00 0.5K
14:59 2,927.00 2,929.00 2,927.00 2,927.00 1.5K
15:00 2,928.00 2,930.00 2,928.00 2,930.00 0.9K
15:01 2,930.00 2,931.00 2,929.00 2,931.00 1.7K
15:02 2,931.00 2,931.00 2,930.00 2,930.00 1.4K
15:03 2,929.00 2,929.00 2,929.00 2,929.00 0.3K
15:04 2,930.00 2,930.00 2,930.00 2,930.00 0.3K
15:05 2,929.00 2,929.00 2,929.00 2,929.00 0.1K
15:06 2,930.00 2,930.00 2,930.00 2,930.00 0.9K
15:07 2,931.00 2,931.00 2,925.00 2,925.00 1.2K
15:08 2,926.00 2,926.00 2,926.00 2,926.00 1.5K
15:09 2,926.00 2,926.00 2,926.00 2,926.00 0.2K
15:10 2,926.00 2,933.00 2,926.00 2,933.00 2.1K
15:11 2,934.00 2,936.00 2,934.00 2,936.00 2.4K
15:12 2,937.00 2,937.00 2,936.00 2,936.00 0.2K
15:13 2,935.00 2,937.00 2,935.00 2,937.00 0.6K
15:14 2,937.33 2,937.33 2,936.00 2,936.00 0.1K
15:15 2,934.00 2,934.00 2,934.00 2,934.00 0.0K
15:16 2,933.50 2,933.50 2,933.00 2,933.00 0.4K
15:17 2,932.00 2,932.00 2,931.00 2,931.00 0.1K
15:18 2,932.00 2,932.00 2,932.00 2,932.00 0.1K
15:19 2,931.00 2,931.00 2,931.00 2,931.00 1.1K
15:20 2,931.00 2,931.00 2,931.00 2,931.00 0.1K
15:21 2,930.00 2,930.00 2,930.00 2,930.00 0.1K
15:22 2,931.00 2,934.00 2,931.00 2,934.00 2.2K
15:24 2,932.00 2,933.00 2,932.00 2,933.00 0.0K
15:25 2,932.00 2,933.00 2,932.00 2,933.00 0.3K
15:26 2,935.00 2,935.00 2,933.00 2,933.00 0.5K
15:27 2,933.00 2,934.00 2,933.00 2,934.00 0.2K
15:28 2,935.00 2,935.00 2,935.00 2,935.00 0.1K
15:29 2,934.00 2,934.00 2,933.00 2,933.00 0.5K
15:30 2,935.00 2,935.00 2,934.00 2,934.00 0.7K
15:31 2,934.00 2,934.00 2,932.00 2,932.00 1.1K
15:32 2,933.00 2,933.47 2,933.00 2,933.47 0.3K
15:33 2,933.50 2,933.50 2,933.50 2,933.50 0.1K
15:34 2,933.48 2,933.48 2,933.48 2,933.48 0.4K
15:35 2,934.00 2,934.00 2,934.00 2,934.00 0.1K
15:37 2,934.00 2,934.96 2,933.00 2,933.00 1.6K
15:38 2,932.00 2,932.00 2,932.00 2,932.00 0.6K
15:39 2,933.00 2,933.00 2,933.00 2,933.00 0.7K
15:40 2,934.00 2,935.00 2,934.00 2,935.00 0.3K
15:41 2,936.02 2,936.02 2,935.81 2,935.81 0.5K
15:42 2,935.00 2,935.00 2,933.87 2,933.87 0.3K
15:44 2,933.00 2,933.00 2,931.00 2,931.00 0.4K
15:45 2,931.00 2,931.00 2,929.00 2,930.00 0.6K
15:46 2,930.00 2,930.00 2,928.00 2,928.00 0.4K
15:47 2,929.00 2,930.00 2,929.00 2,930.00 0.4K
15:48 2,929.00 2,929.00 2,929.00 2,929.00 0.0K
15:49 2,930.78 2,930.78 2,929.00 2,929.00 0.1K
15:50 2,930.00 2,930.00 2,929.00 2,930.00 2.5K
15:51 2,930.00 2,930.00 2,929.00 2,930.00 0.4K
15:52 2,928.00 2,929.00 2,928.00 2,929.00 1.5K
15:55 2,928.00 2,929.00 2,928.00 2,929.00 1.4K
15:57 2,932.00 2,937.00 2,932.00 2,937.00 4.0K
15:58 2,939.00 2,939.00 2,939.00 2,939.00 0.4K
15:59 2,940.00 2,949.00 2,940.00 2,947.00 7.9K
16:00 2,945.00 2,946.00 2,945.00 2,946.00 0.9K
16:01 2,944.00 2,944.00 2,944.00 2,944.00 0.6K
16:02 2,943.00 2,943.00 2,943.00 2,943.00 0.2K
16:03 2,943.00 2,943.00 2,942.00 2,942.00 0.5K
16:04 2,941.00 2,941.00 2,941.00 2,941.00 0.0K
16:05 2,940.00 2,942.00 2,938.00 2,938.00 0.8K
16:06 2,937.00 2,937.00 2,936.00 2,936.00 0.2K
16:07 2,936.00 2,938.00 2,935.00 2,937.00 8.5K
16:08 2,938.00 2,941.00 2,938.00 2,941.00 5.9K
16:09 2,941.00 2,941.00 2,924.00 2,928.00 441.6K
16:10 2,925.00 2,926.00 2,924.00 2,926.00 2.5K
16:11 2,925.00 2,925.00 2,924.00 2,924.00 1.4K
16:12 2,927.00 2,927.00 2,926.00 2,926.00 0.5K
16:13 2,924.00 2,926.00 2,924.00 2,926.00 1.3K
16:14 2,924.00 2,924.00 2,915.00 2,915.00 4.0K
16:15 2,917.00 2,921.00 2,917.00 2,921.00 7.6K
16:16 2,920.00 2,920.00 2,919.00 2,919.00 0.7K
16:17 2,918.00 2,918.00 2,916.00 2,916.00 0.4K
16:18 2,914.00 2,915.00 2,913.00 2,915.00 0.9K
16:19 2,913.00 2,915.00 2,913.00 2,915.00 1.5K
16:20 2,915.00 2,916.25 2,915.00 2,915.00 2.0K
16:21 2,918.00 2,918.00 2,914.95 2,914.95 1.8K
16:22 2,920.00 2,920.78 2,919.06 2,920.00 1.8K
16:23 2,917.00 2,917.00 2,916.00 2,917.00 3.5K
16:24 2,918.00 2,918.00 2,918.00 2,918.00 0.3K
16:25 2,918.00 2,920.78 2,917.00 2,917.00 2.8K
16:26 2,916.00 2,918.00 2,916.00 2,918.00 3.7K
16:27 2,917.00 2,918.00 2,917.00 2,918.00 0.9K
16:28 2,918.00 2,921.00 2,918.00 2,921.00 0.9K
16:29 2,918.00 2,919.00 2,916.00 2,917.00 8.7K
16:35 2,899.00 2,899.00 2,899.00 2,899.00 319.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available