Time Open Price High Price Low Price Close Price Volume
09:30 82.13 82.13 82.05 82.05 2.6K
09:31 82.04 82.05 82.01 82.01 11.4K
09:32 82.03 82.05 82.01 82.04 95.7K
09:33 82.05 82.05 82.03 82.03 5.1K
09:34 82.05 82.05 82.03 82.03 4.0K
09:35 82.01 82.01 82.01 82.01 1.1K
09:36 82.01 82.02 82.01 82.01 6.3K
09:37 82.01 82.04 82.01 82.03 48.5K
09:38 82.04 82.07 82.04 82.07 9.4K
09:39 82.06 82.06 82.06 82.06 6.1K
09:40 82.06 82.06 82.03 82.03 55.3K
09:41 82.03 82.03 82.01 82.01 31.8K
09:44 81.94 81.96 81.94 81.96 2.5K
09:45 81.97 82.00 81.97 81.97 7.3K
09:46 81.98 81.98 81.97 81.97 2.2K
09:47 81.98 81.99 81.98 81.99 5.7K
09:48 81.98 81.99 81.98 81.99 3.2K
09:49 82.00 82.02 82.00 82.00 12.1K
09:50 82.01 82.01 82.01 82.01 5.0K
09:51 82.01 82.01 82.00 82.00 4.8K
09:52 81.98 82.01 81.98 82.00 15.0K
09:53 82.00 82.03 82.00 82.03 87.9K
09:54 82.03 82.06 82.03 82.06 18.7K
09:55 82.03 82.03 82.02 82.03 7.5K
09:56 82.04 82.06 82.04 82.06 2.8K
10:00 82.04 82.05 82.02 82.05 0.6K
10:01 82.06 82.06 82.06 82.06 2.2K
10:02 82.06 82.06 82.06 82.06 0.5K
10:05 82.02 82.02 82.02 82.02 2.3K
10:09 82.01 82.01 82.01 82.01 0.3K
10:10 82.00 82.00 82.00 82.00 0.5K
10:11 82.00 82.00 82.00 82.00 1.5K
10:12 81.98 82.00 81.98 82.00 2.6K
10:15 82.03 82.03 82.03 82.03 0.3K
10:16 82.04 82.04 82.04 82.04 0.1K
10:17 82.04 82.04 82.04 82.04 0.6K
10:19 82.03 82.03 82.03 82.03 3.0K
10:20 82.04 82.04 82.04 82.04 0.9K
10:21 82.02 82.02 81.98 81.98 1.9K
10:22 81.97 81.97 81.95 81.95 4.2K
10:23 81.95 81.97 81.95 81.97 5.3K
10:24 81.97 81.97 81.97 81.97 0.5K
10:25 81.97 81.97 81.95 81.95 1.9K
10:26 81.94 81.96 81.94 81.96 2.5K
10:29 81.99 81.99 81.99 81.99 2.8K
10:32 82.08 82.08 82.07 82.07 1.6K
10:33 82.07 82.07 82.03 82.03 5.4K
10:34 82.03 82.05 82.03 82.05 3.9K
10:35 82.06 82.07 82.06 82.07 1.5K
10:36 82.08 82.10 82.08 82.08 22.5K
10:38 82.08 82.10 82.08 82.10 1.3K
10:39 82.11 82.11 82.11 82.11 1.4K
10:40 82.09 82.09 82.09 82.09 0.2K
10:41 82.11 82.11 82.11 82.11 1.4K
10:42 82.11 82.11 82.11 82.11 0.4K
10:43 82.09 82.11 82.09 82.11 0.8K
10:44 82.11 82.11 82.11 82.11 0.3K
10:45 82.11 82.11 82.09 82.09 0.8K
10:46 82.09 82.09 82.09 82.09 0.7K
10:48 82.08 82.08 82.08 82.08 1.2K
10:49 82.07 82.08 82.06 82.08 2.6K
10:51 82.04 82.04 82.04 82.04 2.2K
10:52 82.03 82.03 82.03 82.03 2.2K
10:53 82.04 82.04 82.04 82.04 1.0K
10:54 82.04 82.05 82.04 82.05 1.2K
10:55 82.05 82.05 82.03 82.03 4.0K
10:57 82.03 82.03 82.03 82.03 0.9K
10:58 82.03 82.03 82.03 82.03 1.9K
10:59 82.03 82.03 82.02 82.02 2.2K
11:00 82.04 82.04 82.02 82.02 6.3K
11:01 82.02 82.02 82.01 82.02 3.4K
11:02 82.02 82.02 82.02 82.02 4.0K
11:03 82.06 82.06 82.05 82.06 3.2K
11:04 82.07 82.07 82.06 82.06 1.8K
11:05 82.06 82.07 82.06 82.07 2.8K
11:06 82.06 82.08 82.06 82.07 6.2K
11:07 82.09 82.09 82.09 82.09 0.4K
11:10 82.06 82.06 82.05 82.05 1.5K
11:11 81.99 82.01 81.99 82.01 0.5K
11:12 82.03 82.03 82.03 82.03 0.4K
11:14 82.02 82.02 82.02 82.02 0.3K
11:15 82.02 82.02 82.01 82.01 1.4K
11:16 82.03 82.03 82.03 82.03 1.4K
11:18 82.03 82.03 82.03 82.03 0.5K
11:19 82.01 82.01 82.01 82.01 0.9K
11:21 82.03 82.03 82.01 82.01 1.9K
11:22 82.00 82.01 82.00 82.01 0.5K
11:23 82.01 82.01 82.01 82.01 0.5K
11:24 81.99 81.99 81.98 81.98 2.0K
11:25 81.98 82.00 81.97 81.97 1.6K
11:26 81.98 81.98 81.97 81.97 2.8K
11:27 81.99 81.99 81.99 81.99 1.7K
11:28 81.99 81.99 81.98 81.98 2.8K
11:29 81.99 82.00 81.98 81.98 6.5K
11:30 81.98 81.99 81.98 81.99 1.8K
11:31 81.99 82.01 81.99 82.01 2.5K
11:32 82.01 82.01 82.00 82.00 3.6K
11:33 82.00 82.00 82.00 82.00 3.7K
11:34 82.01 82.01 81.97 81.98 1.3K
11:35 82.00 82.00 82.00 82.00 2.3K
11:37 82.03 82.03 82.03 82.03 0.1K
11:38 82.03 82.03 82.03 82.03 1.4K
11:40 82.05 82.07 82.05 82.05 2.2K
11:41 82.03 82.04 82.03 82.04 0.3K
11:42 82.03 82.03 82.02 82.02 3.8K
11:43 82.00 82.02 82.00 82.02 2.9K
11:44 82.02 82.02 82.02 82.02 0.1K
11:45 82.01 82.01 82.00 82.00 3.6K
11:46 82.01 82.01 82.01 82.01 2.1K
11:47 81.99 81.99 81.99 81.99 0.6K
11:48 81.99 81.99 81.99 81.99 0.7K
11:50 81.98 81.98 81.97 81.97 2.9K
11:52 81.99 81.99 81.99 81.99 0.6K
11:53 81.99 81.99 81.99 81.99 0.4K
11:54 81.99 81.99 81.99 81.99 1.9K
11:57 82.00 82.00 82.00 82.00 1.0K
11:58 81.99 81.99 81.99 81.99 0.5K
11:59 81.98 81.98 81.98 81.98 0.6K
12:00 81.98 82.00 81.97 81.98 5.9K
12:02 81.97 81.97 81.97 81.97 0.6K
12:03 81.97 81.97 81.96 81.96 1.4K
12:04 81.96 81.96 81.96 81.96 2.0K
12:05 81.94 81.97 81.94 81.97 3.1K
12:06 81.97 81.97 81.96 81.96 2.7K
12:07 81.98 81.98 81.97 81.97 1.3K
12:08 81.98 81.98 81.98 81.98 2.0K
12:09 81.98 81.98 81.98 81.98 0.4K
12:10 81.98 81.98 81.98 81.97 6.2K
12:11 81.96 81.96 81.96 81.96 0.9K
12:12 81.95 81.95 81.95 81.95 0.8K
12:14 81.96 81.97 81.96 81.97 1.0K
12:15 81.97 81.98 81.97 81.98 0.6K
12:16 81.99 81.99 81.99 81.99 0.4K
12:17 81.98 81.98 81.98 81.98 2.4K
12:18 81.99 81.99 81.99 81.99 0.8K
12:19 81.99 81.99 81.99 81.99 1.6K
12:21 81.97 81.98 81.97 81.98 1.5K
12:22 81.98 81.99 81.98 81.99 2.0K
12:25 82.01 82.02 82.01 82.02 1.2K
12:26 82.01 82.01 82.01 82.01 0.6K
12:27 82.00 82.00 82.00 82.00 1.1K
12:30 82.01 82.01 82.00 82.01 2.2K
12:31 82.00 82.01 82.00 82.01 1.8K
12:33 82.01 82.01 82.01 82.01 1.1K
12:34 82.01 82.01 82.01 82.01 1.1K
12:36 82.04 82.04 82.04 82.04 1.9K
12:37 82.04 82.04 82.04 82.04 1.0K
12:38 82.05 82.05 82.03 82.03 0.4K
12:39 82.03 82.03 82.03 82.03 0.5K
12:40 82.03 82.03 82.03 82.03 0.8K
12:41 82.00 82.01 82.00 82.01 1.9K
12:43 82.01 82.01 82.01 82.01 0.5K
12:44 82.01 82.01 82.01 82.01 1.0K
12:45 82.00 82.00 82.00 82.00 3.1K
12:46 82.00 82.00 82.00 82.00 0.4K
12:47 81.98 81.98 81.96 81.96 6.6K
12:49 81.99 81.99 81.99 81.99 0.2K
12:50 81.99 82.00 81.99 82.00 1.1K
12:53 81.98 81.98 81.98 81.98 0.8K
12:54 81.98 82.01 81.98 82.01 5.3K
12:56 82.00 82.00 82.00 82.00 0.3K
12:57 82.00 82.00 82.00 82.00 0.8K
12:58 81.99 81.99 81.99 81.99 0.9K
13:00 81.98 81.98 81.98 81.98 1.6K
13:01 81.98 81.98 81.98 81.98 2.3K
13:02 81.96 81.96 81.95 81.95 1.5K
13:03 81.96 81.96 81.96 81.96 1.2K
13:04 81.96 81.97 81.96 81.97 6.3K
13:05 81.96 81.97 81.96 81.97 3.2K
13:06 81.97 81.97 81.97 81.97 0.5K
13:07 81.98 81.98 81.98 81.98 0.3K
13:08 81.96 81.96 81.96 81.96 1.5K
13:10 81.97 81.97 81.97 81.97 1.4K
13:11 81.96 81.96 81.96 81.96 1.8K
13:13 81.94 81.94 81.94 81.94 0.2K
13:14 81.94 81.94 81.94 81.94 1.6K
13:16 81.93 81.93 81.93 81.93 1.6K
13:18 81.93 81.93 81.92 81.92 4.3K
13:19 81.91 81.92 81.91 81.92 1.2K
13:20 81.92 81.92 81.92 81.92 3.4K
13:21 81.91 81.91 81.90 81.90 1.9K
13:22 81.89 81.89 81.89 81.89 1.2K
13:23 81.87 81.88 81.87 81.88 1.6K
13:24 81.88 81.88 81.88 81.88 2.5K
13:25 81.86 81.86 81.86 81.86 1.4K
13:26 81.85 81.85 81.84 81.84 4.8K
13:27 81.84 81.84 81.84 81.83 0.6K
13:28 81.83 81.83 81.82 81.83 3.1K
13:29 81.82 81.84 81.82 81.84 1.8K
13:30 81.83 81.83 81.83 81.83 0.3K
13:31 81.82 81.82 81.82 81.82 1.9K
13:32 81.82 81.82 81.78 81.78 2.9K
13:33 81.77 81.77 81.76 81.77 1.3K
13:34 81.78 81.78 81.78 81.78 0.6K
13:35 81.80 81.80 81.80 81.80 0.2K
13:36 81.80 81.83 81.80 81.82 4.5K
13:37 81.82 81.84 81.82 81.83 1.4K
13:38 81.81 81.83 81.81 81.83 0.9K
13:39 81.81 81.82 81.81 81.82 0.7K
13:40 81.81 81.82 81.81 81.82 0.6K
13:42 81.82 81.82 81.82 81.82 0.9K
13:43 81.80 81.80 81.78 81.78 1.1K
13:44 81.78 81.80 81.78 81.80 1.1K
13:45 81.81 81.81 81.81 81.81 1.1K
13:46 81.81 81.82 81.81 81.81 1.1K
13:47 81.82 81.82 81.82 81.82 0.4K
13:48 81.80 81.80 81.80 81.80 0.8K
13:50 81.77 81.77 81.77 81.77 0.3K
13:51 81.75 81.77 81.74 81.74 4.8K
13:52 81.75 81.75 81.73 81.73 0.7K
13:53 81.74 81.74 81.74 81.74 0.1K
13:54 81.73 81.74 81.73 81.74 1.3K
13:55 81.74 81.74 81.73 81.73 1.7K
13:56 81.72 81.72 81.72 81.72 0.8K
13:57 81.72 81.72 81.72 81.72 1.0K
13:58 81.72 81.72 81.72 81.72 0.8K
13:59 81.72 81.72 81.71 81.72 1.2K
14:00 81.74 81.75 81.74 81.75 3.7K
14:01 81.75 81.76 81.74 81.76 15.3K
14:03 81.72 81.72 81.72 81.72 0.2K
14:04 81.74 81.74 81.74 81.74 0.5K
14:05 81.74 81.75 81.74 81.75 0.5K
14:06 81.72 81.72 81.72 81.73 0.4K
14:07 81.72 81.72 81.72 81.72 0.2K
14:08 81.72 81.73 81.72 81.73 1.7K
14:09 81.74 81.74 81.71 81.71 1.2K
14:10 81.72 81.72 81.72 81.72 0.5K
14:11 81.70 81.71 81.70 81.71 0.5K
14:13 81.72 81.73 81.71 81.71 2.5K
14:16 81.68 81.68 81.67 81.67 0.8K
14:17 81.70 81.70 81.69 81.69 0.5K
14:18 81.69 81.70 81.69 81.69 2.0K
14:19 81.70 81.74 81.70 81.74 3.2K
14:20 81.75 81.77 81.75 81.77 4.2K
14:21 81.78 81.78 81.78 81.78 1.1K
14:22 81.79 81.79 81.79 81.79 0.8K
14:23 81.78 81.78 81.77 81.77 1.3K
14:24 81.75 81.77 81.75 81.77 0.7K
14:25 81.78 81.79 81.78 81.79 1.0K
14:26 81.80 81.81 81.80 81.81 7.4K
14:27 81.81 81.83 81.81 81.83 2.7K
14:28 81.83 81.83 81.83 81.83 1.2K
14:29 81.83 81.83 81.83 81.83 0.6K
14:30 81.84 81.84 81.84 81.83 1.6K
14:31 81.83 81.83 81.83 81.83 0.6K
14:32 81.85 81.85 81.85 81.85 0.5K
14:33 81.83 81.84 81.83 81.84 1.8K
14:34 81.84 81.84 81.84 81.84 2.8K
14:35 81.84 81.86 81.84 81.86 1.3K
14:36 81.88 81.89 81.88 81.88 3.3K
14:37 81.87 81.87 81.87 81.87 2.4K
14:38 81.88 81.88 81.88 81.88 0.3K
14:39 81.87 81.87 81.87 81.86 3.2K
14:40 81.86 81.87 81.85 81.87 8.6K
14:41 81.87 81.87 81.86 81.86 7.5K
14:42 81.82 81.82 81.82 81.82 0.4K
14:43 81.84 81.84 81.84 81.84 0.2K
14:44 81.84 81.85 81.84 81.85 0.9K
14:45 81.85 81.86 81.85 81.87 1.5K
14:46 81.87 81.88 81.87 81.87 8.8K
14:47 81.87 81.87 81.87 81.86 0.5K
14:48 81.86 81.86 81.86 81.86 0.7K
14:49 81.85 81.85 81.84 81.84 0.3K
14:50 81.84 81.84 81.84 81.83 0.4K
14:51 81.85 81.85 81.85 81.85 0.6K
14:52 81.85 81.86 81.85 81.85 4.9K
14:53 81.84 81.84 81.84 81.84 0.5K
14:54 81.84 81.84 81.84 81.83 0.4K
14:55 81.83 81.83 81.83 81.83 1.2K
14:57 81.83 81.83 81.83 81.83 2.3K
14:58 81.82 81.84 81.82 81.84 1.7K
14:59 81.83 81.83 81.82 81.82 0.8K
15:00 81.84 81.85 81.84 81.85 1.3K
15:02 81.85 81.85 81.85 81.85 1.0K
15:05 81.85 81.85 81.84 81.84 0.4K
15:06 81.84 81.84 81.84 81.84 1.4K
15:07 81.84 81.84 81.84 81.83 1.1K
15:09 81.83 81.83 81.83 81.83 1.0K
15:10 81.85 81.85 81.85 81.85 0.8K
15:11 81.85 81.85 81.85 81.85 0.2K
15:12 81.85 81.85 81.85 81.85 0.7K
15:13 81.83 81.83 81.83 81.83 0.1K
15:14 81.82 81.82 81.80 81.82 4.1K
15:15 81.82 81.82 81.81 81.81 1.8K
15:17 81.81 81.81 81.81 81.81 1.1K
15:18 81.80 81.80 81.80 81.80 0.4K
15:19 81.81 81.82 81.81 81.81 5.0K
15:20 81.82 81.82 81.82 81.82 3.0K
15:25 81.83 81.83 81.83 81.83 1.9K
15:26 81.81 81.82 81.81 81.82 3.8K
15:28 81.82 81.82 81.82 81.82 0.4K
15:29 81.80 81.81 81.80 81.81 0.3K
15:30 81.83 81.83 81.82 81.82 0.6K
15:31 81.83 81.83 81.83 81.83 0.9K
15:32 81.82 81.82 81.82 81.82 0.8K
15:33 81.82 81.82 81.82 81.82 0.3K
15:34 81.81 81.81 81.81 81.81 1.2K
15:35 81.82 81.82 81.82 81.82 0.5K
15:36 81.83 81.83 81.83 81.82 0.9K
15:37 81.82 81.82 81.82 81.82 0.7K
15:38 81.82 81.83 81.82 81.83 2.8K
15:39 81.82 81.82 81.82 81.82 1.0K
15:40 81.85 81.86 81.85 81.86 8.6K
15:41 81.86 81.86 81.86 81.86 10.2K
15:42 81.86 81.87 81.86 81.86 4.5K
15:44 81.86 81.87 81.86 81.87 1.3K
15:45 81.90 81.90 81.90 81.90 2.2K
15:46 81.87 81.87 81.87 81.86 1.9K
15:47 81.87 81.87 81.85 81.85 0.8K
15:48 81.85 81.85 81.85 81.85 2.1K
15:49 81.85 81.85 81.85 81.85 2.4K
15:50 81.83 81.86 81.83 81.85 5.9K
15:51 81.83 81.83 81.80 81.80 2.9K
15:53 81.78 81.78 81.77 81.77 1.6K
15:54 81.75 81.75 81.71 81.72 3.0K
15:55 81.72 81.74 81.72 81.74 14.3K
15:56 81.75 81.75 81.75 81.75 2.4K
15:57 81.74 81.76 81.74 81.75 2.3K
15:58 81.75 81.76 81.74 81.76 4.9K
15:59 81.76 81.78 81.76 81.76 48.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available