Time Open Price High Price Low Price Close Price Volume
09:30 53.80 53.80 53.76 53.80 12.9K
09:31 53.72 53.72 53.62 53.62 0.8K
09:32 53.60 53.61 53.49 53.49 2.2K
09:34 53.70 53.70 53.70 53.70 0.1K
09:35 53.92 53.92 53.86 53.88 1.4K
09:36 53.90 53.94 53.90 53.91 1.1K
09:37 53.89 53.92 53.89 53.92 1.1K
09:38 53.87 53.87 53.72 53.76 0.9K
09:39 53.81 53.81 53.81 53.81 0.4K
09:40 53.82 53.85 53.79 53.85 2.0K
09:41 53.55 53.55 53.51 53.51 0.7K
09:42 53.46 53.46 53.46 53.46 0.6K
09:43 53.50 53.50 53.50 53.50 0.5K
09:44 53.64 53.66 53.64 53.66 1.1K
09:47 53.60 53.60 53.60 53.60 0.6K
09:49 53.56 53.56 53.56 53.56 0.2K
09:50 53.51 53.56 53.42 53.42 6.2K
09:51 53.15 53.23 53.15 53.21 1.8K
09:52 53.17 53.17 53.05 53.14 27.5K
09:54 53.17 53.17 53.17 53.17 0.2K
09:56 53.26 53.26 53.26 53.26 1.0K
09:57 53.24 53.24 53.24 53.24 0.4K
09:58 53.15 53.15 53.15 53.15 1.7K
09:59 53.19 53.23 53.19 53.23 0.7K
10:00 53.28 53.28 53.28 53.28 0.8K
10:01 53.22 53.34 53.22 53.34 0.9K
10:02 53.31 53.38 53.31 53.36 1.3K
10:03 53.33 53.35 53.32 53.32 1.3K
10:07 53.44 53.44 53.44 53.44 0.2K
10:08 53.44 53.44 53.44 53.44 0.5K
10:09 53.42 53.42 53.42 53.42 0.2K
10:10 53.38 53.38 53.30 53.30 0.8K
10:11 53.26 53.26 53.26 53.26 0.2K
10:12 53.26 53.26 53.22 53.22 0.3K
10:13 53.22 53.22 53.22 53.22 1.4K
10:16 53.12 53.13 53.12 53.13 2.2K
10:17 53.13 53.13 53.10 53.10 0.8K
10:19 53.10 53.10 53.10 53.10 0.3K
10:20 53.08 53.08 53.08 53.08 0.7K
10:22 53.16 53.16 53.16 53.16 1.7K
10:24 53.20 53.21 53.20 53.21 2.9K
10:25 53.30 53.30 53.30 53.30 0.4K
10:28 53.20 53.20 53.20 53.20 0.6K
10:29 53.08 53.10 53.04 53.04 4.6K
10:30 52.98 53.03 52.98 53.00 10.5K
10:31 53.03 53.03 53.03 53.03 0.1K
10:32 53.01 53.03 53.01 53.03 0.6K
10:33 53.01 53.02 53.01 53.02 0.9K
10:34 53.04 53.04 53.00 53.00 0.7K
10:35 53.02 53.02 53.02 53.02 0.5K
10:36 53.01 53.01 53.01 53.01 0.8K
10:39 53.06 53.06 53.03 53.05 1.9K
10:40 53.05 53.05 53.05 53.05 1.5K
10:42 53.04 53.04 53.03 53.03 4.7K
10:43 53.00 53.00 53.00 53.00 4.0K
10:44 53.00 53.00 53.00 53.00 0.5K
10:45 53.00 53.02 53.00 53.02 1.4K
10:46 53.00 53.00 53.00 53.00 1.4K
10:47 53.02 53.02 52.98 52.99 5.2K
10:51 53.03 53.03 53.03 53.03 1.2K
10:52 53.07 53.07 53.06 53.06 1.1K
10:54 53.05 53.05 53.04 53.04 0.8K
10:55 53.10 53.10 53.10 53.10 0.4K
10:56 53.09 53.09 53.09 53.09 0.1K
10:57 53.11 53.11 53.11 53.11 0.3K
10:58 53.06 53.10 53.06 53.06 1.5K
11:00 53.06 53.06 53.06 53.06 1.1K
11:02 53.00 53.00 52.98 52.98 1.8K
11:03 52.88 52.88 52.87 52.87 6.9K
11:04 52.85 52.90 52.85 52.90 1.3K
11:05 52.89 52.89 52.86 52.89 0.8K
11:06 52.89 52.89 52.89 52.89 2.0K
11:08 52.90 52.96 52.90 52.93 1.1K
11:10 52.91 52.91 52.91 52.91 0.2K
11:11 52.91 52.91 52.90 52.90 0.6K
11:12 52.83 52.83 52.83 52.83 1.6K
11:15 52.83 52.83 52.80 52.80 0.5K
11:16 52.74 52.76 52.74 52.76 4.2K
11:20 52.83 52.83 52.83 52.83 2.9K
11:21 52.78 52.80 52.78 52.80 15.4K
11:22 52.78 52.78 52.78 52.78 0.2K
11:23 52.77 52.77 52.75 52.75 2.5K
11:25 52.81 52.81 52.81 52.81 0.6K
11:29 52.78 52.78 52.75 52.75 0.7K
11:31 52.67 52.67 52.67 52.67 4.6K
11:34 52.67 52.68 52.66 52.68 3.5K
11:35 52.67 52.67 52.67 52.67 0.8K
11:36 52.64 52.64 52.59 52.59 10.8K
11:38 52.61 52.61 52.60 52.60 1.7K
11:39 52.68 52.68 52.68 52.68 0.3K
11:41 52.71 52.71 52.71 52.71 0.2K
11:42 52.70 52.70 52.67 52.67 1.9K
11:44 52.68 52.68 52.68 52.68 0.2K
11:45 52.67 52.67 52.67 52.67 0.7K
11:46 52.69 52.69 52.69 52.69 0.1K
11:47 52.72 52.72 52.72 52.72 2.0K
11:49 52.71 52.71 52.71 52.71 0.2K
11:50 52.75 52.75 52.74 52.74 0.3K
11:51 52.72 52.72 52.72 52.72 1.4K
11:56 52.80 52.80 52.80 52.80 0.2K
11:59 52.78 52.78 52.78 52.78 0.4K
12:01 52.82 52.82 52.82 52.82 1.7K
12:02 52.84 52.84 52.83 52.83 3.4K
12:05 52.78 52.78 52.78 52.78 0.5K
12:06 52.77 52.77 52.77 52.77 2.2K
12:07 52.79 52.79 52.79 52.79 2.2K
12:09 52.79 52.79 52.79 52.79 1.2K
12:12 52.81 52.81 52.81 52.81 0.6K
12:13 52.77 52.77 52.74 52.74 1.1K
12:15 52.74 52.74 52.74 52.74 0.4K
12:16 52.76 52.76 52.76 52.76 0.4K
12:17 52.76 52.76 52.76 52.76 0.4K
12:20 52.78 52.78 52.77 52.77 1.8K
12:21 52.80 52.83 52.80 52.83 0.9K
12:22 52.87 52.87 52.87 52.87 0.2K
12:23 52.88 52.88 52.85 52.85 0.6K
12:27 52.88 52.88 52.88 52.88 2.1K
12:31 52.90 52.92 52.90 52.92 1.0K
12:32 52.95 52.95 52.95 52.95 1.2K
12:40 52.83 52.83 52.83 52.83 1.4K
12:46 52.74 52.74 52.74 52.74 2.8K
12:47 52.68 52.68 52.66 52.66 2.2K
12:48 52.62 52.62 52.58 52.58 4.4K
12:50 52.62 52.62 52.61 52.61 1.9K
12:51 52.61 52.61 52.61 52.61 0.2K
12:52 52.62 52.62 52.62 52.62 0.8K
12:55 52.61 52.61 52.61 52.61 0.2K
12:57 52.58 52.61 52.58 52.61 0.7K
12:59 52.62 52.62 52.62 52.62 0.8K
13:00 52.62 52.62 52.62 52.62 0.1K
13:02 52.60 52.60 52.60 52.60 1.1K
13:04 52.63 52.63 52.63 52.63 0.5K
13:05 52.61 52.61 52.61 52.61 0.6K
13:06 52.59 52.64 52.59 52.64 0.5K
13:07 52.61 52.61 52.59 52.59 2.0K
13:09 52.62 52.62 52.62 52.62 0.5K
13:10 52.60 52.60 52.60 52.60 0.6K
13:12 52.63 52.63 52.63 52.63 1.0K
13:13 52.63 52.63 52.62 52.62 1.4K
13:15 52.64 52.64 52.64 52.64 0.5K
13:16 52.65 52.65 52.65 52.65 0.8K
13:18 52.65 52.66 52.65 52.66 0.7K
13:19 52.64 52.64 52.64 52.64 0.2K
13:20 52.64 52.65 52.64 52.65 1.6K
13:28 52.70 52.70 52.70 52.70 0.6K
13:33 52.78 52.78 52.71 52.71 1.4K
13:39 52.61 52.61 52.61 52.61 0.6K
13:41 52.57 52.57 52.55 52.55 10.2K
13:43 52.50 52.50 52.50 52.50 2.7K
13:44 52.50 52.51 52.50 52.51 3.9K
13:45 52.49 52.49 52.49 52.49 0.4K
13:46 52.50 52.50 52.50 52.50 0.6K
13:47 52.49 52.51 52.47 52.51 2.3K
13:51 52.49 52.49 52.49 52.49 0.4K
13:54 52.49 52.49 52.49 52.49 0.4K
13:55 52.48 52.49 52.48 52.49 0.3K
13:56 52.48 52.48 52.48 52.48 0.8K
13:59 52.50 52.50 52.50 52.50 0.6K
14:01 52.49 52.49 52.49 52.49 0.5K
14:06 52.51 52.51 52.51 52.51 0.4K
14:07 52.50 52.50 52.50 52.50 0.3K
14:09 52.51 52.51 52.51 52.51 0.1K
14:10 52.52 52.52 52.52 52.52 2.8K
14:17 52.57 52.57 52.57 52.57 1.7K
14:24 52.66 52.66 52.66 52.66 1.0K
14:25 52.63 52.63 52.62 52.62 1.0K
14:27 52.64 52.66 52.64 52.66 0.6K
14:30 52.63 52.63 52.63 52.63 0.1K
14:31 52.64 52.64 52.63 52.63 1.2K
14:37 52.64 52.64 52.64 52.64 0.2K
14:40 52.64 52.64 52.64 52.64 0.7K
14:50 52.56 52.56 52.56 52.56 0.7K
14:56 52.56 52.56 52.56 52.56 0.6K
15:00 52.54 52.55 52.54 52.55 0.6K
15:03 52.54 52.59 52.54 52.59 1.3K
15:11 52.61 52.61 52.60 52.60 2.3K
15:14 52.50 52.50 52.50 52.50 1.5K
15:19 52.46 52.46 52.46 52.46 0.2K
15:20 52.44 52.44 52.43 52.43 0.7K
15:21 52.40 52.40 52.34 52.34 2.1K
15:22 52.33 52.34 52.33 52.34 1.5K
15:24 52.35 52.35 52.32 52.32 0.5K
15:25 52.30 52.30 52.30 52.30 0.2K
15:26 52.29 52.29 52.29 52.29 0.7K
15:29 52.30 52.30 52.25 52.25 3.4K
15:30 52.26 52.26 52.26 52.26 3.6K
15:31 52.25 52.25 52.25 52.25 2.8K
15:32 52.22 52.25 52.22 52.25 1.1K
15:33 52.23 52.23 52.23 52.23 0.7K
15:38 52.27 52.27 52.27 52.27 0.5K
15:39 52.24 52.24 52.24 52.24 2.0K
15:40 52.21 52.21 52.21 52.21 1.0K
15:41 52.25 52.25 52.25 52.25 0.2K
15:42 52.23 52.23 52.23 52.23 0.9K
15:43 52.27 52.32 52.27 52.32 2.8K
15:44 52.33 52.39 52.33 52.39 15.3K
15:45 52.50 52.57 52.50 52.57 1.0K
15:46 52.55 52.59 52.55 52.59 1.4K
15:47 52.59 52.59 52.59 52.59 1.1K
15:48 52.61 52.61 52.53 52.53 3.0K
15:49 52.58 52.58 52.58 52.58 0.3K
15:50 52.57 52.57 52.57 52.57 0.1K
15:51 52.59 52.59 52.51 52.51 0.7K
15:52 52.52 52.52 52.52 52.52 1.0K
15:53 52.48 52.48 52.48 52.48 0.5K
15:54 52.51 52.51 52.51 52.51 0.5K
15:55 52.68 52.73 52.68 52.73 2.9K
15:56 52.68 52.71 52.68 52.71 1.3K
15:57 52.82 52.84 52.82 52.84 4.5K
15:58 52.82 52.85 52.82 52.85 3.0K
15:59 52.79 52.87 52.76 52.87 11.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available