Time Open Price High Price Low Price Close Price Volume
09:30 54.65 54.65 52.05 52.36 143.0K
09:31 52.46 55.11 52.46 54.90 25.4K
09:32 54.62 54.62 53.81 53.81 14.0K
09:33 54.19 54.85 53.81 54.07 7.6K
09:34 54.02 54.10 53.93 53.93 5.0K
09:35 53.00 53.13 52.66 53.09 10.9K
09:36 52.82 52.90 51.07 51.23 17.1K
09:37 51.22 51.26 50.76 50.94 37.1K
09:38 50.89 50.89 50.16 50.67 18.5K
09:39 51.00 51.18 50.60 51.08 29.8K
09:40 51.20 51.31 50.55 50.56 10.3K
09:41 50.70 50.90 50.60 50.90 3.4K
09:42 50.86 51.91 50.86 51.89 12.8K
09:43 51.69 51.99 51.64 51.86 10.0K
09:44 52.19 52.57 52.02 52.47 8.0K
09:45 52.50 52.56 52.27 52.56 6.9K
09:46 52.64 52.85 52.62 52.82 11.9K
09:47 52.59 53.21 52.59 53.07 7.0K
09:48 53.08 53.88 53.08 53.76 4.6K
09:49 53.77 53.92 53.29 53.45 29.0K
09:50 53.30 53.60 53.30 53.60 5.8K
09:51 53.69 53.87 53.63 53.87 5.3K
09:52 53.82 54.00 53.82 53.97 6.8K
09:53 53.76 53.76 53.30 53.30 2.1K
09:54 53.28 53.70 53.28 53.64 7.6K
09:55 53.53 53.53 53.40 53.45 2.1K
09:56 53.27 53.27 53.05 53.05 7.0K
09:57 52.98 53.02 52.60 52.60 5.8K
09:58 52.85 52.85 52.30 52.43 6.2K
09:59 52.70 52.70 52.70 52.70 1.2K
10:00 52.00 52.00 51.74 51.74 8.7K
10:01 51.70 51.84 51.30 51.52 15.7K
10:02 51.48 52.01 51.44 52.01 6.7K
10:03 52.15 52.21 51.97 52.21 3.6K
10:04 52.56 52.58 52.22 52.22 2.5K
10:05 52.40 52.90 52.40 52.90 3.8K
10:06 52.75 52.75 52.59 52.59 0.4K
10:07 52.59 52.59 51.77 51.77 4.6K
10:08 51.56 51.69 51.51 51.54 15.3K
10:09 51.00 51.07 50.94 50.94 3.3K
10:10 50.80 51.01 50.47 50.47 10.8K
10:11 50.50 51.11 50.50 51.11 12.2K
10:12 50.88 51.06 50.67 50.94 3.7K
10:13 50.94 51.17 50.89 50.89 6.4K
10:14 50.79 51.20 50.79 51.20 5.9K
10:15 50.98 50.98 50.55 50.59 8.6K
10:16 50.49 50.49 50.13 50.13 3.0K
10:17 50.38 50.38 50.00 50.00 26.5K
10:18 50.02 50.02 49.39 49.44 15.7K
10:19 49.56 50.31 49.56 50.28 7.1K
10:20 50.25 50.34 50.08 50.20 3.3K
10:21 50.31 51.11 50.31 51.11 6.0K
10:22 51.07 51.17 51.06 51.08 5.7K
10:23 51.26 51.30 51.26 51.30 1.1K
10:24 51.30 51.33 51.26 51.33 3.6K
10:25 51.29 51.29 50.96 50.96 3.1K
10:26 51.22 51.46 51.22 51.46 11.2K
10:27 51.47 51.47 51.35 51.35 3.5K
10:28 51.15 51.15 50.82 51.04 4.6K
10:29 51.04 51.20 50.79 50.79 2.6K
10:30 50.93 50.93 50.83 50.83 1.5K
10:31 50.68 50.68 50.35 50.37 3.0K
10:32 50.59 50.59 50.50 50.50 1.9K
10:33 50.18 50.22 50.12 50.18 5.5K
10:34 50.26 50.26 50.26 50.26 2.5K
10:35 50.36 50.36 50.29 50.29 1.6K
10:36 50.28 50.28 50.16 50.16 5.0K
10:37 50.23 50.27 50.02 50.02 4.1K
10:38 49.71 49.71 49.47 49.52 5.5K
10:39 49.47 49.47 49.11 49.12 3.5K
10:40 49.31 49.31 48.88 49.07 11.7K
10:41 48.98 49.19 48.98 49.19 2.1K
10:42 49.76 50.06 49.76 50.06 5.1K
10:43 50.04 50.04 49.78 49.78 2.6K
10:44 49.86 50.18 49.85 50.11 4.0K
10:45 49.66 49.66 49.66 49.66 0.2K
10:46 49.77 50.09 49.75 50.09 1.7K
10:47 49.99 50.13 49.82 50.13 5.1K
10:48 50.12 50.12 50.12 50.12 0.5K
10:49 50.27 50.27 50.27 50.27 1.4K
10:50 50.35 50.35 50.35 50.35 1.4K
10:51 50.41 50.41 50.39 50.39 1.4K
10:52 50.39 50.72 50.39 50.72 1.2K
10:53 50.77 51.06 50.77 51.06 2.9K
10:54 51.46 51.46 51.37 51.37 3.4K
10:55 51.34 51.55 51.34 51.45 10.6K
10:56 51.65 51.77 51.65 51.77 2.5K
10:57 51.85 52.10 51.85 51.99 4.5K
10:58 52.12 52.26 52.06 52.26 2.1K
10:59 52.36 52.46 52.36 52.46 2.6K
11:00 52.72 52.72 52.72 52.72 1.7K
11:01 52.59 52.81 52.59 52.81 5.7K
11:02 52.62 52.62 52.44 52.62 6.0K
11:03 52.88 52.88 52.75 52.75 5.7K
11:04 52.98 53.00 52.78 52.84 4.0K
11:05 52.75 52.75 52.15 52.37 1.4K
11:06 52.08 52.61 52.08 52.61 5.5K
11:07 52.79 52.79 52.35 52.35 3.1K
11:08 52.60 52.69 52.60 52.69 0.9K
11:09 52.81 52.87 52.81 52.87 0.8K
11:10 52.91 52.91 52.88 52.88 1.0K
11:11 52.84 52.98 52.72 52.72 2.7K
11:12 52.65 52.85 52.63 52.85 5.2K
11:13 53.00 53.00 53.00 53.00 3.7K
11:14 53.09 53.29 53.09 53.29 1.7K
11:15 53.29 53.33 53.05 53.12 5.7K
11:16 53.33 53.94 53.33 53.94 6.2K
11:17 53.92 53.92 53.56 53.56 2.6K
11:18 53.58 53.58 52.80 52.80 3.4K
11:20 53.38 53.40 53.33 53.33 5.5K
11:21 53.67 53.68 53.54 53.55 3.9K
11:22 53.66 53.66 53.13 53.14 10.3K
11:23 53.15 53.15 52.99 52.99 2.5K
11:24 53.37 53.54 53.37 53.54 1.8K
11:25 53.60 53.90 53.60 53.90 4.0K
11:26 53.80 54.00 53.80 53.95 15.2K
11:27 53.94 53.94 53.80 53.93 1.1K
11:28 54.12 54.26 54.12 54.26 0.6K
11:29 54.30 54.32 54.30 54.32 0.7K
11:30 54.25 54.25 53.95 53.95 5.9K
11:31 53.80 54.18 53.80 54.18 5.8K
11:32 54.20 54.34 54.15 54.34 1.4K
11:33 54.35 54.35 54.15 54.15 2.4K
11:34 54.11 54.18 54.10 54.15 9.7K
11:35 54.11 54.12 54.02 54.05 21.9K
11:36 54.00 54.00 53.83 53.83 4.3K
11:37 53.96 54.08 53.95 53.95 2.3K
11:38 53.97 54.00 53.97 54.00 1.7K
11:39 53.75 54.08 53.75 54.08 2.3K
11:40 53.99 54.10 53.78 54.10 4.5K
11:41 54.19 54.27 54.19 54.26 2.7K
11:42 54.36 54.36 54.36 54.36 0.8K
11:43 54.33 54.33 54.07 54.07 2.0K
11:44 53.70 53.85 53.70 53.75 4.9K
11:46 53.96 53.96 53.88 53.88 0.5K
11:47 53.93 53.93 53.93 53.93 1.1K
11:48 53.90 53.90 53.49 53.49 1.0K
11:49 53.04 53.04 52.82 52.84 2.6K
11:51 52.46 52.52 52.46 52.48 2.1K
11:52 52.25 52.37 52.25 52.37 0.8K
11:53 52.62 52.62 52.51 52.51 6.4K
11:54 52.58 52.58 52.58 52.58 0.3K
11:55 52.64 52.77 52.64 52.77 2.5K
11:58 52.47 52.53 52.47 52.53 1.1K
11:59 52.27 52.27 52.27 52.27 0.3K
12:00 52.53 52.63 52.53 52.60 2.8K
12:02 52.64 52.64 52.64 52.64 2.5K
12:03 52.56 52.56 52.56 52.56 0.3K
12:04 52.48 52.48 52.48 52.48 0.4K
12:05 52.50 52.50 52.50 52.50 0.7K
12:06 52.49 52.49 52.27 52.27 2.2K
12:08 52.24 52.24 52.24 52.24 2.2K
12:09 52.39 52.39 52.35 52.35 1.2K
12:11 52.32 52.46 52.32 52.38 1.9K
12:12 52.40 52.40 52.40 52.40 0.4K
12:13 52.44 52.44 52.44 52.44 1.2K
12:14 51.94 52.05 51.94 52.05 2.0K
12:15 52.36 52.36 52.36 52.36 0.5K
12:17 52.30 52.30 52.30 52.30 0.7K
12:19 52.50 52.50 52.50 52.50 0.5K
12:24 52.01 52.06 52.01 52.06 0.8K
12:26 51.76 51.78 51.76 51.78 1.6K
12:27 52.12 52.12 51.95 51.95 0.4K
12:28 51.94 51.94 51.67 51.67 1.0K
12:29 51.91 51.92 51.91 51.92 0.8K
12:30 51.77 51.77 51.69 51.69 1.3K
12:31 51.65 51.65 51.65 51.65 0.1K
12:32 51.70 51.80 51.70 51.77 1.1K
12:33 51.62 51.62 51.53 51.53 0.5K
12:34 51.87 51.87 51.82 51.82 0.5K
12:36 51.85 51.85 51.85 51.85 0.1K
12:37 51.94 52.11 51.94 52.11 1.4K
12:38 51.87 51.87 51.87 51.87 0.2K
12:41 51.64 51.64 51.64 51.64 0.5K
12:43 51.61 51.61 51.59 51.59 0.3K
12:44 51.66 51.85 51.66 51.85 0.4K
12:45 51.72 51.72 51.72 51.72 0.2K
12:47 51.69 51.70 51.69 51.70 0.6K
12:48 51.81 51.81 51.75 51.75 0.4K
12:49 51.77 51.87 51.77 51.87 2.4K
12:50 52.01 52.01 51.90 51.90 0.5K
12:52 51.70 51.70 51.70 51.70 0.2K
12:53 51.74 51.74 51.74 51.74 1.8K
12:54 52.04 52.10 52.04 52.10 1.0K
12:55 52.18 52.18 52.18 52.18 1.1K
12:58 52.08 52.12 52.08 52.12 0.2K
12:59 51.94 52.03 51.94 52.03 0.5K
13:01 52.14 52.14 52.14 52.14 1.8K
13:04 52.07 52.07 52.07 52.07 0.1K
13:05 51.97 51.97 51.97 51.97 0.7K
13:08 52.10 52.10 52.10 52.10 0.7K
13:12 52.30 52.41 52.30 52.34 2.5K
13:13 52.31 52.31 52.31 52.31 0.6K
13:14 52.37 52.37 52.37 52.37 0.5K
13:15 52.29 52.29 52.29 52.29 0.1K
13:16 52.43 52.43 52.43 52.43 0.5K
13:17 52.51 52.57 52.38 52.38 3.0K
13:18 52.36 52.36 52.31 52.31 0.7K
13:19 52.29 52.29 52.29 52.29 2.0K
13:20 52.19 52.19 52.19 52.19 0.4K
13:21 52.14 52.14 52.05 52.05 1.3K
13:22 52.08 52.08 52.08 52.08 0.2K
13:23 51.98 51.98 51.98 51.98 0.1K
13:24 51.96 51.96 51.96 51.96 0.5K
13:26 52.02 52.07 52.02 52.07 0.3K
13:27 51.95 51.95 51.95 51.95 10.5K
13:28 51.89 51.89 51.89 51.89 0.3K
13:29 51.84 51.84 51.80 51.80 3.8K
13:30 51.74 51.74 51.59 51.59 1.9K
13:34 51.74 51.74 51.74 51.74 0.4K
13:35 51.70 51.70 51.70 51.70 0.9K
13:43 51.52 51.52 51.52 51.52 0.4K
13:45 51.55 51.55 51.55 51.55 0.3K
13:46 51.25 51.25 51.25 51.25 1.7K
13:48 51.52 51.52 51.52 51.52 0.4K
13:53 51.13 51.13 51.13 51.13 1.0K
13:54 51.00 51.00 51.00 51.00 3.0K
14:00 50.78 50.78 50.78 50.78 1.0K
14:04 50.33 50.35 50.30 50.35 1.5K
14:06 50.92 50.92 50.92 50.92 1.1K
14:09 51.35 51.35 51.35 51.35 0.4K
14:10 51.47 51.47 51.47 51.47 0.3K
14:11 51.35 51.35 51.09 51.16 2.0K
14:12 51.21 51.21 51.21 51.21 0.2K
14:13 51.26 51.26 51.26 51.26 1.2K
14:14 51.24 51.24 50.99 50.99 1.6K
14:16 50.70 50.70 50.70 50.70 2.2K
14:17 50.80 50.80 50.80 50.80 1.2K
14:22 50.60 50.60 50.60 50.60 1.3K
14:24 50.51 50.51 50.48 50.48 0.3K
14:25 50.77 50.79 50.77 50.79 0.5K
14:26 50.63 50.63 50.63 50.63 0.1K
14:32 50.62 50.62 50.62 50.62 1.0K
14:34 50.56 50.56 50.53 50.53 1.5K
14:39 50.52 50.52 50.52 50.52 1.1K
14:40 50.53 50.53 50.53 50.53 0.9K
14:41 50.41 50.41 50.41 50.41 0.6K
14:44 50.54 50.54 50.54 50.54 0.2K
14:45 50.43 50.55 50.43 50.55 0.2K
14:46 50.44 50.44 50.44 50.44 0.6K
14:47 50.39 50.59 50.39 50.59 0.3K
14:51 50.23 50.23 50.23 50.23 0.2K
14:52 50.27 50.33 50.27 50.33 1.1K
14:53 50.31 50.31 50.31 50.31 0.4K
14:54 50.26 50.26 50.26 50.26 0.5K
14:55 50.35 50.35 50.34 50.34 3.9K
14:56 50.18 50.18 50.18 50.18 0.2K
14:59 50.06 50.08 50.00 50.00 2.9K
15:01 49.86 49.86 49.86 49.86 1.4K
15:04 49.86 50.05 49.86 49.97 8.1K
15:05 49.96 49.96 49.86 49.92 1.6K
15:06 50.12 50.12 50.01 50.01 0.7K
15:07 49.81 49.81 49.81 49.81 0.3K
15:08 49.82 49.83 49.66 49.76 3.9K
15:09 49.68 49.68 49.59 49.67 1.1K
15:10 49.64 49.81 49.64 49.81 0.6K
15:11 49.70 49.70 49.70 49.70 0.8K
15:13 49.56 49.58 49.56 49.58 0.7K
15:14 49.50 49.52 49.50 49.52 0.4K
15:15 49.53 49.53 49.48 49.50 10.1K
15:16 49.44 49.54 49.36 49.36 16.3K
15:17 49.38 49.43 49.38 49.43 0.3K
15:18 49.27 49.27 49.26 49.26 3.2K
15:21 49.25 49.25 49.25 49.25 0.4K
15:22 49.18 49.18 48.81 48.81 4.2K
15:23 48.93 48.93 48.78 48.78 6.9K
15:24 48.77 48.81 48.65 48.81 17.2K
15:25 48.69 48.95 48.69 48.93 16.3K
15:26 48.88 48.88 48.88 48.88 1.1K
15:27 48.72 48.72 48.72 48.72 0.8K
15:28 48.78 48.87 48.60 48.60 0.7K
15:29 48.60 48.60 48.60 48.60 0.2K
15:30 48.77 48.77 48.68 48.68 4.1K
15:32 48.43 48.43 48.43 48.43 0.2K
15:33 48.34 48.34 48.02 48.03 5.0K
15:34 48.02 48.02 47.94 47.94 10.4K
15:36 47.99 47.99 47.80 47.80 3.1K
15:37 47.93 47.93 47.93 47.93 1.2K
15:38 47.99 48.14 47.99 48.14 3.9K
15:39 48.32 48.32 48.28 48.28 4.4K
15:40 48.58 48.62 48.55 48.62 3.9K
15:41 48.58 48.65 48.52 48.65 0.9K
15:42 48.58 48.58 48.40 48.40 0.8K
15:44 48.43 48.43 48.43 48.43 1.0K
15:45 48.38 48.50 48.38 48.50 3.2K
15:46 48.56 48.56 48.43 48.43 2.8K
15:47 48.64 48.68 48.59 48.59 1.6K
15:48 48.62 48.62 48.61 48.61 1.1K
15:49 48.68 48.68 48.68 48.68 0.4K
15:50 48.57 48.57 48.47 48.50 4.3K
15:51 48.73 48.73 48.73 48.73 3.7K
15:52 48.45 48.45 48.18 48.18 8.7K
15:53 48.23 48.58 48.23 48.58 2.1K
15:54 48.70 48.82 48.70 48.76 19.9K
15:55 48.73 48.82 48.73 48.82 3.6K
15:56 48.75 48.75 48.75 48.75 0.6K
15:57 48.87 48.98 48.82 48.83 2.6K
15:58 48.85 48.85 48.77 48.77 1.1K
15:59 48.75 48.83 48.71 48.76 28.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available