Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:00 14,128.64 14,173.97 14,128.64 14,171.47 19,703.0K
09:05 14,172.10 14,175.66 14,158.37 14,166.01 2,722.7K
09:10 14,164.98 14,177.19 14,164.98 14,172.84 137,335.3K
09:15 14,172.21 14,172.21 14,151.63 14,151.96 2,427.7K
09:20 14,154.34 14,162.39 14,152.12 14,159.99 8,057.8K
09:25 14,160.67 14,167.72 14,159.51 14,164.40 6,055.3K
09:30 14,162.33 14,187.07 14,155.93 14,187.07 9,169.4K
09:35 14,187.62 14,199.15 14,187.62 14,194.96 420.8K
09:40 14,192.92 14,194.44 14,185.66 14,189.10 1,870.9K
09:45 14,190.30 14,210.93 14,190.30 14,208.63 2,761.3K
09:50 14,207.84 14,211.43 14,201.74 14,201.89 5,122.9K
09:55 14,201.56 14,203.66 14,192.05 14,193.17 342.8K
10:00 14,191.82 14,191.82 14,178.12 14,184.37 16,239.7K
10:05 14,184.49 14,192.16 14,181.98 14,181.98 340.5K
10:10 14,180.51 14,182.71 14,173.73 14,174.42 974.7K
10:15 14,178.36 14,181.51 14,177.30 14,177.86 5,889.4K
10:20 14,181.46 14,186.20 14,177.86 14,183.56 1,746.4K
10:25 14,184.54 14,184.54 14,172.38 14,172.38 1,982.4K
10:30 14,171.82 14,183.82 14,171.01 14,180.70 599.7K
10:35 14,183.20 14,191.05 14,183.20 14,190.76 703.3K
10:40 14,192.35 14,199.19 14,191.97 14,199.19 857.5K
10:45 14,199.83 14,215.69 14,199.83 14,210.66 1,060.0K
10:50 14,211.57 14,212.51 14,204.73 14,207.35 427.8K
10:55 14,207.42 14,210.14 14,204.12 14,204.49 1,361.3K
11:00 14,204.34 14,211.46 14,202.91 14,210.91 2,177.4K
11:05 14,212.36 14,214.55 14,207.33 14,210.09 809.1K
11:10 14,208.71 14,208.71 14,192.84 14,192.84 854.5K
11:15 14,193.68 14,202.56 14,193.02 14,202.56 1,087.1K
11:20 14,203.16 14,217.60 14,203.14 14,217.60 785.5K
11:25 14,217.95 14,220.45 14,213.02 14,218.96 1,228.6K
11:30 14,219.79 14,229.23 14,219.79 14,227.19 483.7K
11:35 14,226.74 14,230.32 14,223.86 14,223.86 2,035.1K
11:40 14,226.40 14,237.54 14,222.49 14,237.54 315.8K
11:45 14,238.17 14,239.08 14,236.60 14,238.32 411.8K
11:50 14,237.38 14,244.34 14,236.66 14,243.77 317.7K
11:55 14,242.42 14,242.42 14,234.48 14,241.71 202.1K
12:00 14,243.62 14,255.86 14,243.62 14,253.78 736.3K
12:05 14,252.96 14,256.45 14,249.01 14,249.77 1,004.3K
12:10 14,248.17 14,253.38 14,247.30 14,251.85 1,030.4K
12:15 14,251.78 14,263.49 14,251.78 14,262.35 270.7K
12:20 14,262.82 14,266.87 14,261.37 14,261.37 687.0K
12:25 14,261.92 14,268.69 14,260.18 14,268.29 902.1K
12:30 14,268.44 14,273.25 14,268.44 14,272.86 1,892.3K
12:35 14,273.02 14,277.10 14,273.02 14,276.86 103.8K
12:40 14,276.64 14,283.40 14,276.64 14,283.40 118.7K
12:45 14,283.53 14,290.75 14,282.65 14,287.12 145.2K
12:50 14,284.14 14,289.34 14,282.47 14,282.47 335.8K
12:55 14,282.54 14,284.51 14,278.54 14,282.16 1,301.9K
13:00 14,282.80 14,289.27 14,282.80 14,289.27 608.9K
13:05 14,289.16 14,293.86 14,289.16 14,293.62 364.7K
13:10 14,294.78 14,295.08 14,293.40 14,294.08 1,204.8K
13:15 14,294.41 14,296.32 14,293.63 14,293.63 151.1K
13:20 14,293.10 14,293.10 14,285.72 14,285.72 350.9K
13:25 14,286.00 14,286.19 14,283.61 14,285.81 303.1K
13:30 14,285.17 14,285.59 14,277.58 14,277.58 348.8K
13:35 14,275.52 14,275.71 14,265.94 14,267.10 330.0K
13:40 14,268.22 14,274.72 14,268.22 14,272.37 6,214.6K
13:45 14,272.07 14,276.37 14,267.22 14,267.22 471.5K
13:50 14,266.45 14,269.27 14,266.15 14,268.80 2,741.0K
13:55 14,269.35 14,272.77 14,266.95 14,272.77 363.6K
14:00 14,272.83 14,273.65 14,265.14 14,265.44 1,675.7K
14:05 14,265.45 14,266.85 14,262.42 14,264.33 557.0K
14:10 14,263.88 14,267.27 14,259.30 14,259.82 1,975.7K
14:15 14,258.95 14,259.82 14,258.21 14,259.77 1,990.2K
14:20 14,259.64 14,262.76 14,256.94 14,260.15 129.9K
14:25 14,260.13 14,260.20 14,254.17 14,257.80 1,485.6K
14:30 14,257.79 14,258.71 14,250.81 14,255.44 180.6K
14:35 14,256.11 14,256.11 14,248.88 14,248.88 2,825.1K
14:40 14,248.70 14,250.49 14,240.53 14,240.70 4,543.9K
14:45 14,240.51 14,248.20 14,240.34 14,245.09 1,206.0K
14:50 14,242.89 14,242.89 14,229.04 14,229.04 886.2K
14:55 14,228.97 14,232.28 14,227.55 14,227.55 1,446.7K
15:00 14,227.49 14,227.49 14,214.56 14,215.89 15,270.9K
15:05 14,216.18 14,216.70 14,211.54 14,211.54 1,573.2K
15:10 14,212.82 14,218.30 14,211.50 14,216.55 14,795.5K
15:15 14,217.47 14,221.66 14,216.65 14,220.04 1,348.4K
15:20 14,216.74 14,220.26 14,215.74 14,219.66 1,440.6K
15:25 14,220.40 14,220.91 14,218.28 14,218.32 180.6K
15:30 14,218.24 14,220.50 14,214.21 14,220.50 1,318.3K
15:35 14,220.56 14,227.46 14,220.56 14,227.46 581.0K
15:40 14,227.60 14,229.21 14,225.62 14,226.35 2,279.4K
15:45 14,225.76 14,231.11 14,225.17 14,229.93 2,962.0K
15:50 14,227.91 14,228.73 14,215.09 14,215.09 1,700.6K
15:55 14,214.70 14,215.99 14,213.02 14,213.91 626.2K
16:00 14,214.63 14,217.36 14,210.52 14,211.44 18,220.9K
16:05 14,212.23 14,215.95 14,205.70 14,205.70 935.6K
16:10 14,205.25 14,206.45 14,200.22 14,200.73 1,279.7K
16:15 14,200.58 14,204.39 14,199.59 14,204.07 3,266.2K
16:20 14,204.21 14,207.86 14,203.54 14,204.09 237.6K
16:25 14,205.18 14,205.98 14,198.01 14,198.01 2,766.1K
16:30 14,198.74 14,202.70 14,198.74 14,202.47 18,151.9K
16:35 14,203.16 14,210.54 14,201.66 14,208.46 10,958.1K
16:40 14,208.11 14,214.46 14,208.11 14,214.46 272.4K
16:45 14,214.55 14,220.33 14,212.16 14,218.14 2,089.3K
16:50 14,218.24 14,221.70 14,213.28 14,214.09 173.5K
16:55 14,214.68 14,221.46 14,214.68 14,220.87 473.5K
17:00 14,221.23 14,227.77 14,221.23 14,227.33 271.2K
17:05 14,226.46 14,228.80 14,224.38 14,227.63 8,148.7K
17:10 14,228.90 14,236.28 14,228.90 14,233.44 451.3K
17:15 14,233.36 14,236.79 14,229.35 14,229.35 1,245.4K
17:20 14,229.87 14,234.35 14,229.87 14,233.65 548.9K
17:25 14,233.55 14,240.58 14,231.79 14,237.17 2,428.1K
17:30 14,242.88 14,242.88 14,242.88 14,242.88 380.8K
17:35 14,242.88 14,242.88 14,234.82 14,236.96 51,830.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available