WPP

WPP
🏛️ uk →
370.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 550.80 554.35 550.80 554.35 40.8K
08:01 555.00 555.00 554.82 554.82 4.3K
08:02 552.60 552.80 552.00 552.60 13.2K
08:03 552.00 552.00 550.60 550.61 4.9K
08:04 551.20 551.27 551.00 551.27 8.7K
08:05 550.60 551.74 550.20 551.74 6.2K
08:06 551.40 551.67 551.40 551.40 3.8K
08:07 552.20 552.60 552.20 552.60 10.3K
08:08 552.80 553.80 552.40 552.80 12.3K
08:09 552.20 552.20 551.00 551.51 3.0K
08:10 551.40 551.60 551.00 551.60 3.0K
08:11 551.40 552.20 551.20 552.00 0.7K
08:12 550.80 552.00 550.80 552.00 1.7K
08:13 551.40 551.40 551.40 551.40 0.9K
08:14 549.74 550.09 549.29 550.09 11.4K
08:15 549.40 549.40 549.40 549.40 0.4K
08:16 548.80 548.80 548.31 548.70 11.1K
08:17 549.20 549.20 549.20 549.20 2.1K
08:18 549.20 549.20 549.20 549.20 5.3K
08:19 548.00 549.13 548.00 549.13 10.1K
08:21 548.00 548.00 547.23 547.23 3.4K
08:22 548.17 548.17 548.17 548.17 4.3K
08:23 548.33 548.33 548.33 548.33 5.2K
08:24 547.80 548.24 547.80 548.24 3.9K
08:25 547.60 547.60 547.00 547.00 9.5K
08:26 547.37 547.60 547.00 547.60 0.3K
08:27 546.80 547.60 546.80 547.60 0.7K
08:28 547.00 547.40 546.00 546.00 1.9K
08:29 547.26 547.26 545.20 545.60 6.4K
08:30 545.40 547.00 545.40 547.00 6.3K
08:31 547.00 547.60 546.93 547.35 2.7K
08:32 547.42 547.45 547.42 547.45 1.1K
08:33 547.19 547.60 547.19 547.49 1.0K
08:34 547.40 549.00 547.40 549.00 9.8K
08:35 549.00 549.00 547.60 548.20 5.8K
08:36 549.00 549.61 548.00 548.00 3.2K
08:37 548.20 548.20 548.20 548.20 3.1K
08:38 548.80 548.80 548.80 548.80 0.0K
08:39 548.80 548.80 548.00 548.20 20.3K
08:40 548.80 548.80 547.60 548.00 21.7K
08:41 547.20 548.60 547.20 547.80 4.5K
08:42 548.00 548.20 547.20 548.20 1.6K
08:43 547.80 548.60 547.80 548.60 0.7K
08:44 548.40 549.20 548.40 548.82 6.2K
08:46 549.00 549.00 548.60 548.60 1.9K
08:47 549.20 549.20 548.90 548.90 3.1K
08:48 548.60 549.00 548.60 548.60 15.1K
08:49 548.40 548.60 548.20 548.60 2.2K
08:50 548.00 548.00 547.81 547.81 3.1K
08:51 547.00 547.00 546.40 546.40 2.0K
08:52 547.20 547.20 546.98 546.98 0.4K
08:53 547.20 547.60 547.20 547.60 1.5K
08:54 546.60 546.60 546.60 546.60 2.2K
08:55 546.40 546.40 546.00 546.40 1.5K
08:56 546.06 546.20 545.60 546.20 1.0K
08:57 546.20 546.40 546.20 546.40 0.2K
08:58 546.24 546.24 546.24 546.24 0.3K
08:59 546.26 548.25 545.80 548.25 4.3K
09:00 548.40 548.40 547.62 547.62 2.3K
09:01 548.00 548.00 547.00 547.20 8.0K
09:02 547.80 547.80 546.79 546.79 1.2K
09:03 547.40 547.80 547.21 547.80 2.6K
09:04 547.80 548.00 547.78 548.00 3.7K
09:05 547.40 547.81 547.40 547.75 1.6K
09:06 548.00 548.00 548.00 548.00 0.0K
09:07 547.80 547.80 547.80 547.80 1.2K
09:08 547.80 547.80 547.80 547.80 0.3K
09:09 547.80 548.00 547.40 548.00 1.2K
09:10 548.00 548.00 547.40 547.80 0.8K
09:11 548.00 548.00 547.80 547.92 1.3K
09:13 548.00 548.00 547.94 547.94 1.6K
09:14 548.00 548.00 547.80 547.80 1.9K
09:15 548.00 548.20 547.94 547.94 1.4K
09:16 548.60 549.00 548.60 549.00 0.6K
09:17 549.60 549.61 549.60 549.61 1.7K
09:18 549.27 549.27 549.01 549.01 11.3K
09:19 549.00 549.20 548.80 548.80 1.6K
09:20 548.60 549.00 548.20 549.00 9.5K
09:21 549.09 549.09 548.60 548.80 1.8K
09:22 548.20 549.00 548.20 549.00 2.7K
09:23 549.20 549.20 548.00 548.00 20.2K
09:24 548.40 548.40 548.00 548.32 2.2K
09:25 548.40 548.80 548.17 548.80 4.3K
09:26 548.80 549.00 548.80 549.00 0.4K
09:27 549.20 549.20 549.01 549.20 5.7K
09:28 548.80 548.80 548.60 548.60 2.8K
09:29 548.60 548.60 548.60 548.60 0.1K
09:30 548.60 549.20 548.60 549.20 1.8K
09:31 549.20 549.20 548.80 548.80 1.1K
09:33 548.80 548.80 548.40 548.60 0.5K
09:34 549.00 549.00 549.00 549.00 0.0K
09:35 549.00 549.00 549.00 549.00 0.0K
09:36 549.00 549.20 549.00 549.20 0.3K
09:37 548.96 548.96 548.52 548.52 6.3K
09:38 549.00 549.00 549.00 549.00 1.2K
09:39 549.00 549.20 549.00 549.20 1.6K
09:40 548.80 548.80 548.60 548.80 2.3K
09:41 549.00 549.20 549.00 549.20 0.0K
09:42 549.20 549.20 549.20 549.20 0.0K
09:43 549.00 549.00 549.00 549.00 0.0K
09:44 548.72 549.00 548.60 548.80 4.7K
09:45 548.62 549.00 548.62 549.00 1.1K
09:46 548.82 549.00 548.80 548.80 0.5K
09:47 549.20 549.20 549.20 549.20 0.0K
09:48 548.80 548.80 548.80 548.80 0.7K
09:49 549.20 549.20 548.60 549.00 7.9K
09:50 549.00 549.40 549.00 549.40 1.0K
09:51 549.20 549.20 549.20 549.20 0.4K
09:52 549.20 549.20 549.20 549.20 0.0K
09:53 549.00 549.00 549.00 549.00 1.3K
09:54 549.20 549.20 549.10 549.10 0.7K
09:55 549.20 549.40 549.20 549.26 0.8K
09:56 549.40 549.40 549.12 549.12 1.5K
09:57 549.40 549.40 549.40 549.40 0.3K
09:58 549.40 549.40 549.09 549.20 0.5K
09:59 549.40 549.40 549.00 549.00 4.2K
10:00 549.20 549.40 548.84 549.40 5.3K
10:01 549.00 549.00 549.00 549.00 0.0K
10:02 549.40 549.40 548.80 548.80 0.7K
10:03 549.20 549.20 548.80 549.20 1.9K
10:04 549.20 549.20 549.20 549.20 0.1K
10:05 549.40 549.60 549.20 549.20 0.4K
10:06 549.60 549.60 549.00 549.00 2.7K
10:07 548.40 548.60 548.36 548.60 4.3K
10:08 548.60 548.60 548.40 548.40 1.7K
10:09 548.20 548.40 548.20 548.40 2.4K
10:10 548.00 548.00 547.20 547.40 5.8K
10:11 547.20 547.40 547.20 547.40 0.7K
10:12 547.40 547.40 547.20 547.20 0.1K
10:13 547.20 547.20 547.20 547.20 0.0K
10:14 547.20 547.32 547.13 547.32 1.5K
10:15 547.00 547.20 547.00 547.20 0.7K
10:16 547.20 547.60 547.20 547.60 1.1K
10:17 547.60 547.60 547.60 547.60 0.1K
10:18 547.60 547.60 547.00 547.40 1.6K
10:19 547.40 547.40 547.29 547.29 1.5K
10:20 547.40 547.40 547.40 547.40 0.0K
10:21 547.28 547.28 547.00 547.20 1.9K
10:22 547.20 547.20 546.60 546.72 31.6K
10:23 546.80 546.80 546.80 546.80 0.0K
10:24 546.80 546.80 546.80 546.80 0.0K
10:25 546.80 546.80 546.53 546.53 0.1K
10:26 546.80 546.80 546.53 546.53 0.1K
10:27 546.80 546.80 546.60 546.60 0.0K
10:28 546.20 546.40 546.20 546.40 0.3K
10:29 546.40 546.40 546.20 546.20 0.1K
10:30 546.20 546.20 545.60 546.20 0.0K
10:31 546.20 546.20 546.00 546.00 0.0K
10:32 546.20 546.20 546.12 546.12 1.0K
10:33 546.20 546.20 545.60 546.20 0.0K
10:34 546.20 546.20 546.20 546.20 0.1K
10:35 546.20 546.20 546.00 546.00 0.6K
10:36 546.00 546.00 545.60 545.60 21.4K
10:37 545.80 546.60 545.80 546.60 2.0K
10:38 546.60 546.60 546.00 546.60 0.0K
10:39 546.37 546.40 546.37 546.40 0.7K
10:40 546.40 546.40 546.40 546.40 0.1K
10:41 546.40 546.40 546.40 546.40 0.0K
10:42 546.40 546.60 546.40 546.60 0.0K
10:43 546.60 546.60 546.40 546.40 0.1K
10:44 546.00 546.20 546.00 546.20 3.7K
10:45 546.40 546.40 546.40 546.40 0.2K
10:46 546.12 546.40 546.12 546.40 4.8K
10:47 546.39 546.39 546.00 546.20 2.0K
10:48 545.60 545.60 545.60 545.60 1.4K
10:49 545.20 545.20 545.00 545.19 3.8K
10:50 545.20 546.40 545.20 546.20 3.2K
10:51 545.99 546.20 545.99 546.20 0.7K
10:52 546.20 546.80 546.20 546.80 0.0K
10:53 546.47 546.47 546.47 546.47 0.0K
10:54 546.60 546.60 546.60 546.60 0.0K
10:55 546.80 547.20 546.80 547.20 1.2K
10:56 547.13 547.40 547.13 547.40 11.3K
10:57 547.40 547.40 547.40 547.40 0.0K
10:58 547.40 547.40 547.40 547.40 0.0K
10:59 547.18 547.40 547.18 547.40 0.1K
11:00 547.40 547.80 547.05 547.80 7.0K
11:01 548.00 548.29 548.00 548.29 3.3K
11:02 548.20 548.20 547.93 547.93 11.2K
11:03 548.20 548.40 548.20 548.40 0.0K
11:04 548.40 549.00 548.40 549.00 0.7K
11:05 547.80 548.00 547.40 547.40 7.6K
11:06 547.20 547.60 547.20 547.60 1.1K
11:08 547.60 547.60 547.60 547.60 0.1K
11:09 548.40 548.40 548.23 548.23 0.2K
11:10 548.60 548.60 548.40 548.40 4.4K
11:11 548.60 548.60 548.60 548.60 0.0K
11:12 548.60 548.60 548.51 548.51 0.4K
11:13 548.54 548.60 548.54 548.60 1.0K
11:14 548.60 548.80 548.20 548.20 4.4K
11:16 548.00 548.00 547.80 547.80 0.1K
11:17 548.20 548.20 548.20 548.20 0.6K
11:18 548.20 548.40 548.20 548.40 0.1K
11:19 548.30 548.30 548.30 548.30 0.2K
11:20 548.40 548.40 548.34 548.34 1.3K
11:21 548.60 548.60 548.60 548.60 0.6K
11:22 548.60 548.80 548.40 548.80 1.8K
11:23 548.80 548.80 548.20 548.20 2.1K
11:24 548.40 548.40 547.80 548.00 1.4K
11:25 547.80 548.00 547.80 547.85 0.6K
11:27 547.82 547.82 547.74 547.74 0.8K
11:28 548.00 548.00 548.00 548.00 0.0K
11:30 547.80 548.40 547.80 548.40 0.7K
11:31 548.00 548.20 548.00 548.20 0.2K
11:32 548.20 548.20 548.20 548.20 0.1K
11:33 548.20 548.20 548.20 548.20 0.0K
11:34 548.04 548.04 548.04 548.04 3.2K
11:35 548.20 548.20 547.80 547.80 2.2K
11:36 549.00 549.40 549.00 549.40 5.1K
11:38 548.80 548.80 548.70 548.70 2.2K
11:39 549.20 549.80 549.20 549.80 2.3K
11:40 549.80 550.80 549.80 550.80 22.5K
11:41 551.00 551.00 550.40 550.80 14.7K
11:42 550.20 550.40 550.20 550.38 1.3K
11:43 550.20 550.20 549.89 550.20 7.3K
11:44 549.73 549.73 549.73 549.73 0.5K
11:45 550.00 550.00 549.80 549.80 0.1K
11:46 549.80 549.80 548.90 549.00 3.6K
11:47 548.60 549.00 548.60 549.00 0.0K
11:48 548.80 549.20 548.80 549.00 0.5K
11:49 549.00 549.20 549.00 549.20 0.2K
11:50 548.88 548.88 548.88 548.88 0.1K
11:51 549.00 549.20 549.00 549.20 0.1K
11:53 549.20 549.20 549.20 549.20 0.0K
11:54 549.20 549.20 548.80 548.80 4.0K
11:55 548.80 548.80 548.80 548.80 0.8K
11:56 549.20 549.20 549.20 549.20 0.0K
11:58 549.20 549.20 549.20 549.20 0.2K
11:59 549.00 549.20 549.00 549.20 1.3K
12:00 549.00 549.00 548.90 549.00 0.2K
12:01 548.97 548.97 548.80 548.80 1.2K
12:02 549.00 549.00 549.00 549.00 1.0K
12:04 549.20 549.20 549.20 549.20 0.1K
12:05 549.20 549.20 549.00 549.00 0.5K
12:06 549.20 549.20 549.20 549.20 0.1K
12:07 549.60 549.60 549.60 549.60 0.0K
12:08 549.60 549.60 549.60 549.60 0.7K
12:09 549.60 549.60 549.00 549.20 6.0K
12:10 549.40 549.40 549.40 549.40 1.1K
12:11 549.40 549.40 549.40 549.40 0.1K
12:12 549.40 549.40 549.40 549.40 0.0K
12:14 549.40 549.40 548.80 548.80 0.2K
12:15 548.80 549.00 548.80 548.80 2.6K
12:16 549.00 549.80 549.00 549.80 5.7K
12:17 549.80 550.20 549.80 550.20 1.6K
12:18 550.20 550.20 549.89 549.89 22.3K
12:19 550.00 550.00 550.00 550.00 0.6K
12:20 550.40 550.40 550.07 550.07 4.0K
12:21 550.40 550.40 550.40 550.40 0.0K
12:22 550.40 550.40 550.20 550.20 0.3K
12:23 550.40 550.40 550.00 550.00 2.2K
12:24 550.00 550.00 549.80 550.00 2.2K
12:25 549.60 549.60 549.40 549.60 1.4K
12:26 549.60 549.60 549.40 549.40 1.9K
12:27 549.60 549.80 549.60 549.80 0.9K
12:28 549.60 550.00 549.60 549.80 0.0K
12:30 550.00 550.00 549.60 549.80 1.0K
12:31 549.20 549.20 548.60 548.80 1.1K
12:32 548.80 549.00 548.80 549.00 0.2K
12:33 549.20 549.20 548.60 548.60 1.6K
12:34 549.00 549.00 549.00 549.00 0.0K
12:35 549.00 549.00 549.00 549.00 0.0K
12:36 549.00 549.00 549.00 549.00 0.0K
12:37 548.60 549.00 548.60 549.00 0.9K
12:38 549.00 549.00 549.00 549.00 1.1K
12:39 549.20 549.20 549.20 549.20 0.6K
12:40 549.20 549.20 549.20 549.20 0.0K
12:41 549.20 549.20 549.20 549.20 0.0K
12:42 549.00 549.00 548.80 548.80 0.1K
12:43 549.00 549.20 549.00 549.20 0.4K
12:44 549.20 549.20 549.20 549.20 0.0K
12:45 548.80 548.80 548.80 548.80 0.0K
12:46 549.20 549.20 549.20 549.20 0.3K
12:48 548.80 549.00 548.80 549.00 0.0K
12:49 548.60 548.60 548.60 548.60 0.8K
12:50 549.00 549.00 548.60 548.77 0.4K
12:51 548.60 548.60 548.40 548.60 0.0K
12:53 548.60 548.60 548.40 548.40 0.0K
12:54 548.60 548.60 548.60 548.60 0.0K
12:55 548.40 548.40 548.40 548.40 1.3K
12:56 548.40 548.47 548.40 548.47 1.8K
12:59 548.20 548.40 548.03 548.40 1.3K
13:00 548.31 548.31 548.31 548.31 1.0K
13:01 548.40 548.40 548.40 548.40 0.0K
13:02 548.40 548.40 548.40 548.40 0.1K
13:03 548.00 548.20 548.00 548.20 0.7K
13:04 548.40 548.40 548.40 548.40 0.0K
13:05 548.40 548.40 548.40 548.40 0.3K
13:06 548.20 548.60 548.20 548.40 0.6K
13:07 548.60 548.60 548.00 548.00 0.0K
13:10 548.11 548.40 548.11 548.40 0.1K
13:11 548.40 548.40 548.40 548.40 0.0K
13:12 548.40 548.40 548.20 548.20 0.0K
13:14 548.00 548.20 548.00 548.20 1.6K
13:15 548.00 548.00 548.00 548.00 0.9K
13:16 548.40 548.40 548.40 548.40 0.0K
13:17 548.40 548.40 548.40 548.40 0.0K
13:18 548.40 548.40 548.40 548.40 0.0K
13:19 548.40 548.40 548.40 548.40 0.0K
13:20 548.40 548.40 548.40 548.40 0.3K
13:21 548.00 548.00 548.00 548.00 0.0K
13:23 548.20 548.20 548.20 548.20 0.0K
13:24 548.20 548.40 548.20 548.20 1.7K
13:25 548.20 548.20 548.20 548.20 0.0K
13:26 548.20 548.20 548.20 548.20 0.0K
13:28 548.20 548.20 548.20 548.20 0.1K
13:29 548.60 548.60 548.60 548.60 0.0K
13:30 548.20 548.40 547.80 547.80 0.6K
13:31 548.00 548.00 548.00 548.00 0.1K
13:32 548.00 548.20 548.00 548.20 0.8K
13:33 548.20 548.20 548.20 548.20 0.0K
13:34 548.20 548.20 548.20 548.20 0.0K
13:35 548.00 548.00 548.00 548.00 0.0K
13:36 548.20 548.20 548.20 548.20 0.0K
13:37 548.00 548.00 548.00 548.00 0.0K
13:40 548.00 548.00 547.69 547.69 1.1K
13:41 548.00 548.00 547.94 547.94 0.6K
13:42 547.80 547.80 547.80 547.80 1.2K
13:43 548.00 548.00 548.00 548.00 0.0K
13:45 548.00 548.00 547.40 547.60 0.3K
13:46 547.80 547.80 547.80 547.80 0.0K
13:48 547.80 547.80 547.20 547.20 2.6K
13:49 547.40 547.40 547.40 547.40 0.0K
13:50 547.20 547.20 546.60 546.80 7.1K
13:51 546.80 546.80 546.59 546.59 0.3K
13:53 546.80 546.80 546.40 546.40 0.7K
13:54 546.40 546.60 546.40 546.60 0.1K
13:55 546.30 546.40 546.20 546.20 1.3K
13:56 545.80 545.80 545.80 545.80 2.6K
13:57 545.80 545.80 545.60 545.60 1.0K
13:58 545.40 546.20 545.40 546.04 4.5K
13:59 546.20 546.20 546.20 546.20 0.0K
14:00 546.20 546.40 546.20 546.40 0.1K
14:01 546.20 546.20 546.20 546.20 0.0K
14:02 546.40 546.40 546.40 546.40 0.0K
14:04 546.40 546.40 546.30 546.30 0.1K
14:05 546.32 546.40 546.20 546.40 3.6K
14:06 546.40 546.40 546.40 546.40 0.0K
14:07 546.40 546.60 546.40 546.58 0.9K
14:08 546.76 547.00 546.76 547.00 0.4K
14:09 546.80 546.80 546.80 546.80 0.7K
14:10 547.00 547.00 546.82 546.82 1.0K
14:11 546.60 546.80 546.60 546.80 0.0K
14:12 546.80 547.00 546.60 547.00 0.4K
14:13 546.80 547.40 546.80 547.40 0.0K
14:14 547.40 547.40 547.40 547.40 0.0K
14:15 547.40 547.40 547.40 547.40 0.0K
14:16 547.40 547.40 547.40 547.40 0.0K
14:17 547.40 547.40 547.20 547.20 0.4K
14:18 547.20 547.20 547.20 547.20 0.0K
14:19 547.02 547.02 547.02 547.02 0.4K
14:20 547.20 547.20 547.20 547.20 0.3K
14:21 547.17 547.60 547.17 547.40 1.0K
14:22 547.60 547.60 547.60 547.60 0.0K
14:24 547.40 547.40 547.40 547.40 0.2K
14:25 547.60 547.60 547.60 547.60 0.4K
14:26 547.80 548.00 547.80 548.00 0.0K
14:27 548.20 548.20 548.20 548.20 0.0K
14:28 548.40 548.40 548.07 548.07 0.5K
14:29 548.02 548.20 547.60 547.60 2.2K
14:30 547.60 549.00 547.60 549.00 11.7K
14:31 548.40 548.60 547.40 547.40 9.9K
14:32 547.80 547.80 547.40 547.40 4.4K
14:33 547.60 547.60 547.00 547.00 3.5K
14:34 547.20 547.20 546.80 546.80 1.0K
14:35 546.80 547.60 546.80 547.60 3.1K
14:36 548.80 549.20 548.80 549.20 16.6K
14:37 549.00 549.40 548.89 548.89 1.8K
14:38 548.80 549.60 548.80 549.60 6.7K
14:39 549.60 550.20 549.00 550.00 18.3K
14:40 550.40 550.60 550.22 550.42 3.3K
14:41 550.20 550.60 550.00 550.00 10.8K
14:42 550.40 550.60 550.38 550.38 1.6K
14:43 550.20 550.40 550.20 550.40 3.0K
14:44 550.24 550.40 550.00 550.00 7.3K
14:45 549.90 549.90 548.00 548.00 55.2K
14:46 548.20 548.40 547.54 547.54 68.6K
14:47 547.60 547.60 547.40 547.40 12.5K
14:48 546.80 547.00 546.00 546.20 9.5K
14:49 546.20 546.40 546.20 546.40 2.7K
14:50 546.40 546.40 544.60 544.60 19.5K
14:51 544.70 544.70 544.20 544.20 5.8K
14:52 544.40 544.80 544.40 544.80 2.2K
14:53 544.20 545.00 544.20 545.00 5.3K
14:54 544.60 545.00 544.04 544.04 17.1K
14:55 544.60 545.00 544.60 544.80 3.6K
14:56 544.80 544.80 544.40 544.80 6.8K
14:57 544.40 544.80 544.40 544.80 4.1K
14:58 544.80 545.20 544.80 545.20 1.4K
14:59 546.00 546.40 545.75 546.40 2.1K
15:00 546.35 546.80 545.80 546.40 6.3K
15:01 546.30 546.30 546.30 546.30 0.1K
15:02 546.40 547.00 546.40 547.00 8.2K
15:03 547.00 547.00 547.00 547.00 19.5K
15:04 547.00 548.40 547.00 548.00 84.9K
15:05 547.60 548.60 547.60 548.40 16.0K
15:06 548.40 549.20 548.40 549.09 5.1K
15:07 549.20 549.20 548.40 548.80 2.9K
15:08 548.99 549.40 548.80 549.20 1.4K
15:09 548.84 549.20 548.40 548.60 8.9K
15:10 548.40 548.40 548.28 548.40 2.0K
15:11 548.40 548.40 548.00 548.00 2.2K
15:12 548.00 548.00 547.30 547.40 1.3K
15:13 547.20 547.40 546.80 546.80 3.9K
15:14 547.00 547.00 545.94 546.43 7.5K
15:15 546.40 546.40 545.60 545.80 6.6K
15:16 545.60 545.60 545.40 545.60 1.7K
15:17 545.60 545.60 544.80 544.80 9.7K
15:18 544.80 545.20 544.80 545.00 12.8K
15:19 544.00 544.00 543.74 543.80 17.6K
15:20 543.40 543.40 543.20 543.40 7.2K
15:21 543.60 544.40 543.60 543.80 5.8K
15:22 543.60 544.40 543.60 544.40 15.4K
15:23 544.20 544.20 543.90 544.20 5.9K
15:24 544.20 544.20 543.60 543.60 1.0K
15:25 544.20 544.20 543.80 543.80 0.8K
15:26 543.60 543.74 543.32 543.60 3.3K
15:27 543.29 543.60 543.09 543.40 3.6K
15:28 543.49 543.80 543.49 543.80 0.6K
15:29 543.80 543.80 543.80 543.80 0.8K
15:30 543.40 543.60 542.68 542.68 4.9K
15:31 543.03 543.03 543.03 543.03 1.0K
15:32 543.20 543.20 542.20 542.20 2.3K
15:33 542.20 542.40 541.91 542.00 1.4K
15:34 542.00 542.40 542.00 542.40 3.0K
15:35 542.00 542.22 541.39 541.40 4.6K
15:36 541.20 542.00 540.80 541.80 9.3K
15:37 541.80 542.20 541.40 542.20 4.6K
15:38 542.20 542.54 542.12 542.54 5.7K
15:39 542.40 542.80 542.00 542.80 3.8K
15:40 542.40 542.80 542.00 542.80 3.9K
15:41 543.40 543.40 542.80 543.20 13.0K
15:42 543.40 543.80 543.40 543.80 3.7K
15:43 543.40 543.40 543.20 543.40 7.2K
15:44 543.40 544.00 543.40 543.80 16.5K
15:45 544.00 544.60 543.84 544.20 9.1K
15:46 544.00 544.40 544.00 544.20 8.6K
15:47 543.40 543.47 543.40 543.40 5.6K
15:48 543.20 543.60 543.20 543.60 19.5K
15:49 543.20 543.80 543.20 543.64 9.6K
15:50 543.40 543.60 543.40 543.60 1.0K
15:51 543.60 543.80 543.46 543.80 5.7K
15:52 543.60 543.80 543.60 543.80 2.5K
15:53 543.60 543.80 543.60 543.80 3.4K
15:54 543.60 543.60 543.00 543.20 10.5K
15:55 542.80 543.20 542.80 543.20 0.1K
15:56 543.20 544.00 543.20 544.00 6.1K
15:57 544.00 544.20 543.80 544.20 4.8K
15:58 543.80 543.80 543.80 543.80 1.6K
15:59 543.00 543.40 543.00 543.40 2.3K
16:00 543.20 543.20 543.00 543.20 9.9K
16:01 543.20 543.20 543.03 543.03 2.8K
16:02 543.20 543.20 542.60 542.80 6.1K
16:03 543.00 543.00 542.60 542.80 10.6K
16:04 543.20 543.20 542.80 542.80 4.1K
16:05 543.00 543.00 542.67 542.80 3.6K
16:06 543.00 543.00 542.80 542.80 0.5K
16:07 542.60 542.80 542.60 542.80 6.0K
16:08 542.80 542.80 542.80 542.80 0.5K
16:09 542.60 542.80 542.60 542.80 6.2K
16:10 542.80 543.20 542.60 543.20 7.9K
16:11 543.20 543.20 542.93 543.08 3.7K
16:12 543.20 543.20 543.20 543.20 0.8K
16:13 543.20 543.40 543.17 543.20 4.4K
16:14 543.20 543.20 543.00 543.16 5.6K
16:15 543.60 543.60 543.20 543.20 2.6K
16:16 543.40 543.40 543.40 543.40 1.7K
16:17 543.40 543.40 543.40 543.40 0.0K
16:18 543.31 543.40 543.31 543.40 1.0K
16:19 542.80 542.80 542.80 542.80 6.4K
16:20 542.74 543.20 542.74 543.07 2.9K
16:21 543.20 543.20 543.00 543.20 2.3K
16:22 543.20 543.20 542.80 542.80 4.4K
16:23 542.60 542.80 542.60 542.80 12.4K
16:24 542.60 542.80 542.60 542.80 17.1K
16:25 542.80 543.00 542.80 543.00 13.8K
16:26 543.00 543.80 542.80 543.40 56.3K
16:27 543.40 543.40 543.00 543.20 19.5K
16:28 543.20 543.40 543.09 543.40 5.1K
16:29 543.40 543.60 543.40 543.40 5.6K
16:35 543.40 543.40 543.40 543.40 3,266.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available