Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:00 9,056.08 9,056.08 9,050.59 9,054.28 1,633.1K
09:05 9,053.48 9,055.82 9,044.85 9,046.93 853.1K
09:10 9,048.24 9,056.52 9,047.64 9,048.61 498.4K
09:15 9,048.21 9,053.12 9,043.49 9,049.87 405.8K
09:20 9,050.08 9,063.39 9,048.57 9,062.58 336.9K
09:25 9,062.64 9,065.48 9,060.08 9,063.15 311.2K
09:30 9,063.96 9,065.46 9,053.48 9,053.48 276.1K
09:35 9,053.21 9,055.39 9,045.08 9,047.27 279.1K
09:40 9,047.87 9,056.73 9,047.87 9,056.37 268.8K
09:45 9,056.35 9,060.34 9,054.33 9,060.34 247.9K
09:50 9,060.02 9,060.21 9,054.75 9,055.82 252.7K
09:55 9,055.99 9,062.81 9,055.83 9,059.88 232.8K
10:00 9,059.38 9,066.11 9,058.18 9,066.10 283.2K
10:05 9,066.08 9,069.22 9,063.08 9,064.98 239.2K
10:10 9,064.47 9,066.24 9,060.63 9,060.80 199.3K
10:15 9,060.96 9,071.85 9,059.95 9,068.59 226.8K
10:20 9,068.50 9,068.65 9,058.79 9,060.08 302.4K
10:25 9,060.03 9,065.46 9,059.27 9,064.54 163.5K
10:30 9,064.58 9,070.76 9,063.08 9,065.85 269.3K
10:35 9,065.89 9,070.54 9,065.82 9,067.38 173.9K
10:40 9,067.14 9,075.72 9,066.58 9,075.72 226.1K
10:45 9,073.92 9,074.05 9,070.10 9,070.61 252.0K
10:50 9,070.43 9,071.42 9,067.68 9,071.42 150.7K
10:55 9,071.44 9,073.21 9,070.27 9,072.19 145.6K
11:00 9,072.19 9,079.61 9,072.05 9,079.61 198.5K
11:05 9,079.59 9,084.26 9,079.56 9,084.13 182.6K
11:10 9,083.87 9,083.87 9,078.93 9,079.00 256.7K
11:15 9,078.26 9,086.31 9,078.14 9,086.31 232.9K
11:20 9,086.31 9,088.92 9,085.49 9,085.80 166.6K
11:25 9,085.42 9,085.42 9,082.70 9,083.68 176.9K
11:30 9,083.33 9,084.21 9,074.33 9,075.40 259.8K
11:35 9,075.31 9,076.96 9,071.18 9,072.07 245.1K
11:40 9,072.07 9,076.41 9,072.07 9,073.06 165.1K
11:45 9,073.00 9,077.84 9,071.19 9,077.84 266.3K
11:50 9,078.33 9,080.89 9,076.21 9,079.85 267.6K
11:55 9,078.88 9,095.23 9,078.85 9,093.48 396.7K
12:00 9,094.35 9,096.35 9,091.43 9,092.71 223.0K
12:05 9,092.41 9,095.93 9,092.14 9,095.11 231.1K
12:10 9,094.60 9,095.37 9,092.00 9,094.64 162.7K
12:15 9,094.71 9,095.40 9,090.70 9,092.02 277.1K
12:20 9,092.02 9,095.61 9,091.69 9,094.39 284.1K
12:25 9,094.60 9,095.30 9,088.54 9,088.85 268.7K
12:30 9,088.55 9,088.55 9,082.50 9,085.74 378.1K
12:35 9,084.89 9,088.42 9,084.27 9,088.42 243.0K
12:40 9,089.29 9,089.29 9,085.72 9,086.47 340.8K
12:45 9,086.36 9,090.55 9,085.05 9,090.38 317.3K
12:50 9,090.38 9,090.80 9,088.25 9,089.04 216.9K
12:55 9,087.90 9,087.90 9,081.77 9,085.77 223.7K
13:00 9,085.56 9,088.58 9,085.54 9,086.80 515.6K
13:05 9,086.76 9,089.74 9,084.00 9,089.62 286.9K
13:10 9,089.43 9,091.23 9,082.53 9,082.53 190.1K
13:15 9,082.58 9,087.32 9,082.58 9,087.32 215.7K
13:20 9,087.35 9,088.87 9,085.83 9,086.17 218.4K
13:25 9,086.26 9,089.08 9,085.75 9,088.45 233.2K
13:30 9,088.41 9,088.89 9,080.57 9,080.57 273.3K
13:35 9,080.62 9,082.19 9,080.01 9,080.21 155.3K
13:40 9,080.37 9,081.33 9,077.18 9,077.81 129.1K
13:45 9,077.64 9,082.90 9,077.31 9,082.90 158.5K
13:50 9,082.93 9,085.54 9,082.93 9,084.99 210.8K
13:55 9,085.51 9,088.41 9,084.44 9,087.68 153.9K
14:00 9,087.98 9,087.98 9,083.14 9,085.97 145.4K
14:05 9,086.08 9,086.12 9,078.23 9,078.62 186.5K
14:10 9,078.56 9,082.95 9,075.89 9,080.70 152.1K
14:15 9,084.85 9,084.85 9,078.82 9,080.33 251.3K
14:20 9,080.71 9,083.71 9,080.67 9,083.61 147.7K
14:25 9,083.61 9,085.06 9,081.74 9,081.85 156.2K
14:30 9,081.76 9,088.10 9,081.74 9,082.67 269.8K
14:35 9,082.74 9,082.91 9,077.64 9,081.82 290.6K
14:40 9,081.77 9,088.84 9,081.77 9,087.23 171.9K
14:45 9,087.05 9,087.05 9,079.24 9,079.98 187.6K
14:50 9,079.98 9,083.80 9,077.40 9,082.84 215.2K
14:55 9,083.18 9,084.18 9,082.45 9,082.74 166.3K
15:00 9,082.37 9,082.37 9,078.30 9,078.30 196.7K
15:05 9,078.15 9,081.98 9,076.81 9,080.83 235.1K
15:10 9,079.92 9,083.20 9,078.44 9,082.86 277.2K
15:15 9,082.73 9,087.80 9,082.27 9,085.54 281.2K
15:20 9,085.97 9,090.77 9,085.97 9,090.65 267.6K
15:25 9,091.03 9,094.25 9,090.87 9,093.74 191.8K
15:30 9,091.88 9,092.49 9,087.79 9,091.70 429.9K
15:35 9,091.50 9,091.50 9,085.27 9,086.34 348.4K
15:40 9,086.71 9,088.74 9,083.28 9,088.01 437.0K
15:45 9,088.11 9,092.59 9,087.49 9,090.38 500.9K
15:50 9,090.15 9,093.71 9,088.82 9,093.55 327.3K
15:55 9,093.26 9,099.79 9,093.26 9,098.96 373.1K
16:00 9,100.97 9,100.97 9,091.53 9,095.52 402.1K
16:05 9,095.40 9,104.59 9,095.40 9,101.36 345.3K
16:10 9,101.17 9,101.17 9,089.49 9,090.13 420.7K
16:15 9,089.92 9,090.88 9,086.78 9,089.77 303.6K
16:20 9,089.72 9,092.41 9,086.60 9,090.56 496.4K
16:25 9,090.52 9,093.75 9,089.81 9,091.36 321.3K
16:30 9,091.09 9,093.29 9,087.42 9,087.42 341.5K
16:35 9,086.59 9,093.17 9,086.48 9,091.83 456.2K
16:40 9,091.89 9,091.89 9,089.09 9,089.56 451.8K
16:45 9,090.01 9,094.25 9,089.92 9,093.40 419.3K
16:50 9,093.93 9,097.86 9,093.88 9,097.73 432.0K
16:55 9,097.43 9,097.43 9,090.09 9,092.38 559.2K
17:00 9,092.58 9,097.65 9,092.45 9,095.89 564.9K
17:05 9,096.19 9,100.21 9,096.19 9,096.90 562.0K
17:10 9,096.92 9,096.92 9,089.19 9,090.66 547.2K
17:15 9,090.98 9,093.33 9,089.92 9,090.91 642.7K
17:20 9,091.59 9,094.56 9,090.44 9,092.70 751.3K
17:25 9,092.25 9,094.88 9,091.55 9,093.27 930.9K
17:30 9,093.64 9,093.64 9,093.64 9,093.64 19,077.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available