Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:07 80.99 80.99 80.99 80.99 0.8K
09:15 80.98 81.83 80.98 81.74 14.6K
09:16 81.48 81.90 81.48 81.90 6.5K
09:17 81.85 81.85 81.72 81.72 5.1K
09:18 81.98 81.98 81.46 81.59 4.4K
09:19 81.69 81.79 81.59 81.79 1.9K
09:20 81.79 81.79 81.79 81.79 0.2K
09:21 81.70 81.79 81.58 81.68 21.3K
09:22 81.61 81.61 81.47 81.60 1.4K
09:23 81.68 81.84 81.68 81.70 3.8K
09:24 81.70 81.75 81.70 81.70 0.1K
09:25 81.75 81.75 81.50 81.50 9.2K
09:26 81.36 81.52 81.36 81.52 1.8K
09:27 81.51 81.65 81.51 81.65 1.0K
09:28 81.66 81.70 81.61 81.69 12.6K
09:29 81.70 81.70 81.49 81.49 2.9K
09:30 81.50 81.61 81.50 81.61 0.5K
09:31 81.61 81.65 81.52 81.65 12.1K
09:32 81.65 82.17 81.65 82.11 16.1K
09:33 82.00 82.17 81.84 82.09 4.8K
09:34 81.90 81.90 81.75 81.83 1.6K
09:35 81.83 81.88 81.83 81.88 0.7K
09:36 81.94 82.05 81.94 82.00 1.4K
09:37 82.01 82.14 82.01 82.11 2.9K
09:38 82.15 82.49 82.15 82.49 12.0K
09:39 82.49 82.50 82.40 82.40 20.4K
09:40 82.32 82.50 82.32 82.50 3.8K
09:41 82.60 82.74 82.51 82.74 4.0K
09:42 82.74 82.74 82.53 82.60 11.2K
09:43 82.60 82.75 82.60 82.65 7.3K
09:44 82.66 82.66 82.58 82.58 0.9K
09:45 82.70 82.70 82.50 82.50 2.9K
09:46 82.88 82.88 82.42 82.59 11.2K
09:47 82.58 82.58 82.47 82.47 0.6K
09:48 82.58 82.58 82.48 82.48 2.8K
09:49 82.44 82.48 82.44 82.48 1.8K
09:50 82.46 82.46 82.11 82.32 14.6K
09:51 82.31 82.31 82.31 82.31 0.0K
09:52 82.17 82.17 82.17 82.17 0.1K
09:53 82.13 82.13 82.13 82.13 0.3K
09:54 82.14 82.23 82.10 82.10 2.3K
09:55 82.17 82.22 82.17 82.21 1.9K
09:56 82.21 82.25 82.21 82.25 19.7K
09:57 82.31 82.31 82.20 82.20 4.0K
09:58 82.06 82.06 82.00 82.00 2.3K
09:59 82.00 82.00 81.77 81.77 11.3K
10:00 81.77 81.77 81.58 81.60 1.6K
10:01 81.70 81.80 81.70 81.80 4.2K
10:02 81.77 81.77 81.77 81.77 1.8K
10:03 81.81 81.85 81.81 81.85 1.5K
10:04 81.99 82.07 81.99 82.02 2.1K
10:05 81.88 81.88 81.88 81.88 0.1K
10:07 81.88 82.00 81.88 82.00 0.2K
10:08 82.00 82.00 81.97 81.97 0.6K
10:09 81.99 81.99 81.91 81.91 0.0K
10:10 81.83 81.92 81.83 81.92 2.3K
10:11 81.93 81.93 81.93 81.93 0.0K
10:12 82.01 82.01 82.01 82.01 0.8K
10:13 82.02 82.02 82.02 82.02 0.5K
10:14 82.05 82.10 82.00 82.00 1.0K
10:15 82.07 82.07 81.87 82.01 2.2K
10:16 82.07 82.08 82.07 82.08 0.1K
10:17 82.08 82.18 82.08 82.18 0.9K
10:18 82.18 82.18 82.18 82.18 0.1K
10:19 82.09 82.09 82.01 82.09 2.2K
10:20 82.01 82.21 82.01 82.21 2.1K
10:21 82.10 82.29 82.10 82.29 1.9K
10:22 82.17 82.29 82.16 82.16 0.1K
10:23 82.23 82.23 82.22 82.22 0.0K
10:24 82.14 82.14 82.09 82.09 0.1K
10:25 82.00 82.00 81.99 81.99 2.6K
10:26 81.99 81.99 81.77 81.99 3.7K
10:27 81.94 81.94 81.94 81.94 0.3K
10:28 81.79 81.95 81.79 81.95 0.6K
10:29 81.92 81.92 81.91 81.91 0.0K
10:30 81.75 81.87 81.75 81.87 0.9K
10:31 81.73 81.73 81.73 81.73 0.2K
10:32 81.81 81.83 81.75 81.83 0.1K
10:33 81.75 81.75 81.75 81.75 0.0K
10:34 81.83 81.83 81.83 81.83 0.2K
10:35 81.83 81.84 81.83 81.84 0.1K
10:36 81.71 81.81 81.70 81.70 2.3K
10:37 81.80 81.80 81.80 81.80 1.3K
10:38 81.80 81.80 81.80 81.80 7.0K
10:39 82.00 82.00 82.00 82.00 1.5K
10:40 82.00 82.00 82.00 82.00 0.3K
10:41 81.81 81.94 81.81 81.94 1.0K
10:42 81.84 81.95 81.84 81.95 0.0K
10:43 81.95 81.99 81.95 81.99 0.2K
10:44 81.99 82.00 81.92 82.00 0.1K
10:45 81.95 82.00 81.95 82.00 1.4K
10:46 82.00 82.00 82.00 82.00 1.0K
10:47 82.00 82.00 81.86 81.86 1.0K
10:48 81.97 81.97 81.82 81.82 0.5K
10:49 81.93 81.93 81.78 81.78 0.5K
10:50 81.89 81.89 81.63 81.63 4.6K
10:51 81.68 81.80 81.68 81.68 0.4K
10:52 81.81 81.83 81.74 81.83 0.8K
10:53 81.81 82.00 81.81 82.00 5.4K
10:54 82.17 82.17 82.06 82.06 6.9K
10:56 82.00 82.00 81.82 81.90 7.8K
10:57 81.73 81.83 81.73 81.83 10.2K
10:58 81.89 81.90 81.89 81.90 4.3K
10:59 81.96 82.00 81.90 82.00 0.4K
11:00 82.00 82.14 82.00 82.14 1.0K
11:01 82.13 82.13 82.13 82.13 0.1K
11:02 82.13 82.13 81.94 81.94 0.5K
11:03 82.05 82.05 82.00 82.00 2.4K
11:04 81.93 81.93 81.93 81.93 0.0K
11:05 81.92 82.00 81.92 82.00 2.0K
11:06 82.00 82.00 82.00 82.00 0.1K
11:07 81.81 81.81 81.81 81.81 0.5K
11:08 81.82 81.82 81.82 81.82 0.1K
11:09 81.80 81.80 81.80 81.80 0.3K
11:10 81.80 81.80 81.80 81.80 0.2K
11:11 81.81 81.81 81.71 81.71 0.4K
11:12 81.80 81.80 81.74 81.74 0.0K
11:14 81.75 81.85 81.74 81.85 0.1K
11:15 81.74 81.85 81.74 81.85 0.5K
11:17 81.75 81.75 81.71 81.71 0.9K
11:18 81.75 81.80 81.72 81.72 0.1K
11:19 81.70 81.84 81.70 81.84 0.5K
11:20 81.83 81.83 81.83 81.83 0.0K
11:23 81.83 81.85 81.83 81.85 1.0K
11:24 81.78 82.44 81.78 82.44 7.9K
11:25 82.45 82.45 82.44 82.44 0.2K
11:26 82.47 82.51 82.45 82.51 24.9K
11:27 82.55 82.55 82.55 82.55 0.4K
11:28 82.66 82.67 82.50 82.50 11.1K
11:29 82.64 82.66 82.56 82.66 0.1K
11:30 82.66 82.70 82.66 82.70 2.5K
11:31 82.63 82.90 82.55 82.75 21.0K
11:32 82.79 82.79 82.75 82.77 0.4K
11:33 82.77 82.77 82.77 82.77 0.0K
11:34 82.70 82.70 82.52 82.52 0.6K
11:35 82.52 82.52 82.52 82.52 0.2K
11:36 82.53 82.53 82.53 82.53 0.1K
11:37 82.60 82.60 82.60 82.60 0.1K
11:38 82.55 82.64 82.55 82.64 0.4K
11:39 82.70 82.78 82.65 82.78 1.7K
11:40 82.77 82.78 82.66 82.66 0.2K
11:41 82.73 82.73 82.73 82.73 0.1K
11:42 82.65 82.67 82.53 82.59 0.5K
11:43 82.57 82.57 82.27 82.42 1.7K
11:44 82.37 82.37 82.27 82.27 0.2K
11:45 82.20 82.30 82.16 82.26 1.1K
11:46 82.13 82.13 82.01 82.09 10.2K
11:48 82.06 82.31 82.06 82.31 2.5K
11:49 82.22 82.22 82.22 82.22 0.2K
11:50 82.23 82.29 82.23 82.29 6.9K
11:52 82.38 82.38 82.38 82.38 0.0K
11:53 82.38 82.38 82.38 82.38 1.2K
11:54 82.35 82.35 82.35 82.35 0.0K
11:55 82.25 82.25 82.25 82.25 0.6K
11:56 82.73 82.87 82.73 82.87 8.4K
11:57 83.20 83.48 83.15 83.25 27.1K
11:58 83.25 83.43 83.24 83.43 19.4K
11:59 83.28 83.53 83.28 83.39 1.1K
12:00 83.40 83.53 83.28 83.37 6.2K
12:01 83.38 83.67 83.38 83.52 2.8K
12:02 83.55 83.70 83.55 83.65 0.8K
12:03 83.65 83.65 83.39 83.39 2.4K
12:04 83.39 83.39 83.33 83.33 1.1K
12:05 83.36 83.42 83.18 83.18 1.3K
12:06 83.33 83.42 83.33 83.40 1.9K
12:07 83.40 83.55 83.26 83.34 2.3K
12:08 83.35 83.46 83.35 83.46 0.7K
12:09 83.34 83.40 83.25 83.25 1.2K
12:10 83.06 83.24 83.06 83.24 3.2K
12:11 83.38 83.49 83.36 83.40 3.2K
12:12 83.50 83.60 83.38 83.60 2.1K
12:13 83.69 83.69 83.58 83.60 2.0K
12:14 83.50 83.69 83.41 83.69 5.4K
12:15 83.61 83.72 83.61 83.72 3.0K
12:16 83.70 83.72 83.70 83.72 1.1K
12:17 83.69 83.90 83.68 83.82 7.0K
12:18 83.82 83.99 83.82 83.87 2.1K
12:19 84.00 84.00 83.91 84.00 14.8K
12:20 84.00 84.00 83.92 83.92 1.3K
12:21 84.00 84.38 84.00 84.06 12.8K
12:22 84.20 84.20 83.96 83.96 1.2K
12:23 83.95 83.95 83.84 83.84 0.3K
12:24 83.80 83.87 83.68 83.68 3.5K
12:25 83.94 83.94 83.71 83.75 2.7K
12:26 83.65 83.75 83.65 83.68 1.4K
12:27 83.68 83.72 83.68 83.72 0.9K
12:28 83.72 83.72 83.72 83.72 0.1K
12:29 83.74 83.84 83.74 83.74 1.6K
12:30 83.84 83.88 83.84 83.88 1.0K
12:31 83.76 83.76 83.76 83.76 0.1K
12:32 83.90 83.97 83.90 83.97 1.6K
12:33 83.90 83.96 83.90 83.93 1.0K
12:34 84.00 84.10 84.00 84.10 5.6K
12:35 84.10 84.14 83.96 83.96 0.9K
12:36 84.00 84.23 84.00 84.23 1.7K
12:37 84.33 84.33 84.29 84.29 5.0K
12:38 84.21 84.21 84.20 84.20 0.7K
12:39 84.16 84.16 84.02 84.16 0.6K
12:40 83.95 83.96 83.95 83.96 1.8K
12:41 84.01 84.01 83.99 84.00 0.4K
12:42 83.99 83.99 83.99 83.99 1.6K
12:43 83.99 83.99 83.84 83.84 0.2K
12:44 83.90 83.90 83.90 83.90 1.6K
12:45 83.95 83.99 83.90 83.99 0.7K
12:47 84.02 84.02 84.02 84.02 2.7K
12:48 84.07 84.16 84.07 84.16 0.5K
12:49 84.50 84.50 84.24 84.25 11.1K
12:50 84.17 84.17 84.00 84.00 1.9K
12:51 83.90 84.04 83.81 83.94 2.2K
12:52 83.95 84.00 83.95 83.99 2.6K
12:53 83.95 83.97 83.86 83.86 1.8K
12:54 83.90 83.90 83.80 83.89 0.9K
12:55 83.89 83.89 83.78 83.78 4.0K
12:56 83.79 83.79 83.77 83.77 4.2K
12:57 83.77 83.80 83.63 83.63 3.2K
12:58 83.67 83.75 83.67 83.75 0.6K
12:59 83.70 83.80 83.70 83.79 0.4K
13:00 83.85 83.85 83.85 83.85 0.0K
13:01 83.85 83.85 83.67 83.67 7.0K
13:02 83.79 83.90 83.79 83.90 1.6K
13:04 83.90 83.90 83.90 83.90 0.2K
13:05 83.90 83.90 83.90 83.90 0.2K
13:06 83.90 83.90 83.89 83.89 0.0K
13:07 83.90 83.95 83.90 83.95 6.4K
13:08 83.94 83.94 83.94 83.94 0.0K
13:10 83.93 83.93 83.81 83.81 0.2K
13:11 83.89 83.89 83.87 83.87 0.0K
13:12 83.95 83.95 83.95 83.95 0.1K
13:13 84.00 84.00 84.00 84.00 1.2K
13:14 84.10 84.10 84.10 84.10 0.5K
13:15 84.02 84.05 83.89 83.89 2.4K
13:16 83.97 84.22 83.97 84.22 1.8K
13:17 84.22 84.22 84.21 84.21 0.3K
13:18 84.01 84.01 84.01 84.01 8.7K
13:19 84.00 84.00 83.97 83.99 1.8K
13:20 83.99 83.99 83.86 83.86 1.1K
13:21 83.98 83.98 83.86 83.86 0.0K
13:22 83.94 84.30 83.94 84.18 13.5K
13:23 84.11 84.20 84.08 84.20 1.3K
13:25 84.12 84.12 84.12 84.12 0.4K
13:26 84.30 84.30 84.30 84.30 0.7K
13:27 84.30 84.30 84.29 84.30 1.6K
13:28 84.30 84.30 84.11 84.18 1.8K
13:29 84.18 84.18 84.17 84.17 0.0K
13:30 84.17 84.17 84.06 84.16 0.7K
13:31 84.01 84.18 84.01 84.18 2.0K
13:32 84.10 84.10 84.10 84.10 0.1K
13:33 84.10 84.10 84.05 84.05 1.9K
13:34 84.00 84.00 83.89 83.89 0.0K
13:35 83.94 83.99 83.90 83.90 1.3K
13:37 83.90 83.90 83.81 83.90 1.2K
13:38 83.81 83.90 83.80 83.90 1.8K
13:39 83.87 83.87 83.87 83.87 6.6K
13:40 83.88 83.88 83.82 83.87 1.4K
13:41 83.88 83.88 83.75 83.75 0.3K
13:42 83.77 83.97 83.73 83.73 4.8K
13:43 83.76 83.76 83.76 83.76 0.0K
13:44 83.74 83.74 83.69 83.69 0.1K
13:45 83.75 83.75 83.75 83.75 0.2K
13:46 83.74 83.74 83.65 83.65 3.4K
13:47 83.60 83.70 83.60 83.70 7.5K
13:48 83.70 83.70 83.70 83.70 0.1K
13:49 83.66 83.66 83.61 83.61 1.2K
13:50 83.71 83.71 83.71 83.71 0.1K
13:51 83.70 83.88 83.70 83.88 12.3K
13:52 84.09 84.09 83.91 83.91 0.3K
13:53 83.91 83.91 83.91 83.91 0.2K
13:54 83.94 84.16 83.94 84.16 0.8K
13:55 84.24 84.24 84.24 84.24 0.8K
13:56 84.25 84.39 84.25 84.39 0.5K
13:57 84.47 84.47 84.39 84.39 2.8K
13:58 84.50 84.50 84.31 84.44 4.7K
13:59 84.45 84.46 84.25 84.26 0.5K
14:00 84.36 84.42 84.22 84.22 1.6K
14:01 84.09 84.20 84.09 84.20 0.2K
14:02 84.20 84.20 84.20 84.20 0.5K
14:03 84.13 84.15 84.11 84.11 0.1K
14:04 84.15 84.15 84.04 84.04 1.6K
14:05 83.97 84.00 83.97 84.00 1.6K
14:06 83.91 84.01 83.91 84.01 0.5K
14:07 83.95 83.96 83.95 83.96 0.0K
14:08 84.00 84.00 84.00 84.00 0.1K
14:09 84.01 84.29 84.01 84.29 1.5K
14:10 84.20 84.29 84.19 84.19 3.5K
14:11 84.33 84.33 84.21 84.21 0.1K
14:12 84.20 84.20 84.10 84.10 0.0K
14:13 84.11 84.11 84.10 84.10 0.6K
14:14 84.10 84.10 84.10 84.10 0.2K
14:15 84.00 84.10 84.00 84.10 4.1K
14:16 84.01 84.01 84.01 84.01 0.5K
14:17 84.34 84.34 84.14 84.28 6.7K
14:18 84.16 84.16 84.15 84.15 0.2K
14:19 84.25 84.28 84.12 84.28 0.1K
14:20 84.28 84.45 84.14 84.37 3.9K
14:21 84.16 84.24 84.16 84.24 1.7K
14:22 84.34 84.34 84.34 84.34 0.0K
14:23 84.26 84.26 84.20 84.20 0.2K
14:24 84.11 84.26 84.11 84.26 1.3K
14:25 84.20 84.20 84.08 84.08 3.7K
14:26 84.06 84.18 84.06 84.08 0.7K
14:27 84.15 84.18 84.15 84.18 0.1K
14:28 84.06 84.18 84.06 84.18 0.1K
14:30 84.10 84.10 84.07 84.07 0.4K
14:31 84.18 84.20 84.08 84.09 0.4K
14:32 84.06 84.06 84.06 84.06 0.8K
14:33 84.08 84.16 84.06 84.06 0.9K
14:34 84.06 84.13 84.01 84.13 2.2K
14:36 84.10 84.10 84.10 84.10 0.9K
14:37 84.10 84.18 84.10 84.18 0.4K
14:38 84.11 84.18 84.11 84.18 1.8K
14:40 84.18 84.28 84.10 84.28 5.3K
14:41 84.20 84.20 84.20 84.20 0.5K
14:42 84.27 84.27 84.07 84.07 0.6K
14:43 84.20 84.20 84.12 84.19 0.3K
14:44 84.20 84.20 84.20 84.20 0.5K
14:45 84.20 84.20 84.15 84.20 0.4K
14:46 84.20 84.20 84.20 84.20 0.6K
14:47 84.30 84.38 84.30 84.34 5.1K
14:48 84.33 84.36 84.20 84.20 1.4K
14:49 84.22 84.32 84.22 84.32 0.0K
14:50 84.22 84.32 84.22 84.32 0.0K
14:51 84.20 84.31 84.20 84.31 0.4K
14:52 84.21 84.21 84.21 84.21 0.1K
14:53 84.21 84.21 84.21 84.21 0.1K
14:54 84.21 84.21 84.07 84.07 1.2K
14:55 84.07 84.09 84.07 84.08 0.7K
14:56 84.32 84.38 84.20 84.20 4.7K
14:57 84.34 84.34 84.15 84.34 1.7K
14:58 84.34 84.34 84.34 84.34 0.2K
14:59 84.34 84.34 84.24 84.32 0.6K
15:00 84.22 84.60 84.22 84.60 15.1K
15:01 84.58 84.64 84.49 84.63 2.2K
15:02 84.42 84.59 84.42 84.46 1.7K
15:03 84.57 84.57 84.43 84.44 1.6K
15:04 84.60 84.60 84.45 84.51 2.5K
15:05 84.45 84.60 84.45 84.60 1.7K
15:06 84.60 84.60 84.45 84.59 0.8K
15:07 84.50 84.60 84.50 84.60 1.4K
15:08 84.50 84.60 84.50 84.60 1.2K
15:09 84.60 84.60 84.51 84.51 3.4K
15:10 84.60 84.60 84.50 84.50 10.7K
15:11 84.45 84.50 84.45 84.50 10.9K
15:12 84.50 84.60 84.50 84.60 1.1K
15:13 84.59 84.65 84.59 84.65 3.7K
15:14 84.70 84.70 84.60 84.60 0.7K
15:15 84.70 84.70 84.70 84.70 1.3K
15:16 84.70 84.70 84.60 84.70 0.9K
15:17 84.60 84.70 84.60 84.70 0.6K
15:18 84.67 84.67 84.66 84.66 0.6K
15:19 84.70 84.80 84.70 84.70 13.8K
15:20 84.80 84.80 84.70 84.75 10.4K
15:21 84.75 84.79 84.71 84.71 4.2K
15:22 84.69 84.69 84.60 84.60 11.4K
15:23 84.70 84.80 84.70 84.78 9.6K
15:24 84.80 84.80 84.72 84.79 9.1K
15:25 84.80 84.80 84.74 84.74 1.8K
15:26 84.74 84.75 84.74 84.75 6.5K
15:27 84.75 84.75 84.72 84.72 4.8K
15:28 84.70 84.70 84.50 84.50 2.2K
15:29 84.70 84.70 84.46 84.64 8.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available