Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 13,669.86 13,831.18 13,601.83 13,831.18 435,095.5K
09:35 13,840.78 13,935.58 13,782.08 13,929.34 190,838.2K
09:40 13,924.27 14,003.50 13,923.59 14,003.50 119,884.3K
09:45 14,002.79 14,121.09 13,962.62 14,045.52 121,002.5K
09:50 14,036.11 14,053.19 13,953.52 14,031.88 73,034.4K
09:55 14,028.06 14,097.86 14,010.55 14,096.97 51,769.6K
10:00 14,099.64 14,145.40 14,068.91 14,131.30 61,658.8K
10:05 14,126.86 14,147.25 14,087.89 14,140.92 45,535.0K
10:10 14,147.57 14,224.95 14,147.57 14,219.98 57,279.2K
10:15 14,217.04 14,217.04 14,124.50 14,126.70 38,642.4K
10:20 14,125.15 14,227.34 14,123.53 14,223.73 37,949.5K
10:25 14,227.63 14,229.24 14,191.74 14,199.73 38,920.8K
10:30 14,206.58 14,227.70 14,189.18 14,216.89 26,619.1K
10:35 14,216.05 14,221.70 14,179.03 14,180.21 22,291.2K
10:40 14,175.21 14,183.79 14,126.33 14,183.55 37,605.6K
10:45 14,181.75 14,191.40 14,134.60 14,137.28 28,709.3K
10:50 14,142.81 14,167.22 14,142.81 14,153.25 22,880.4K
10:55 14,153.43 14,222.94 14,151.43 14,216.67 28,897.7K
11:00 14,216.97 14,262.74 14,206.52 14,206.52 22,711.5K
11:05 14,206.42 14,216.37 14,169.07 14,177.54 18,616.2K
11:10 14,176.62 14,206.74 14,163.64 14,204.71 19,675.2K
11:15 14,205.81 14,221.26 14,201.40 14,206.18 18,306.8K
11:20 14,205.47 14,218.07 14,203.00 14,217.00 18,042.4K
11:25 14,219.53 14,244.62 14,217.12 14,231.75 17,848.8K
11:30 14,231.06 14,231.06 14,193.43 14,197.99 17,569.3K
11:35 14,196.67 14,197.61 14,185.91 14,189.23 14,205.3K
11:40 14,188.17 14,199.50 14,178.39 14,199.50 10,643.8K
11:45 14,202.04 14,205.76 14,187.31 14,191.39 9,634.4K
11:50 14,190.17 14,197.95 14,186.20 14,191.29 11,288.1K
11:55 14,189.85 14,200.62 14,186.93 14,199.24 9,306.0K
12:00 14,199.04 14,199.04 14,199.04 14,199.04 20.1K
12:05 14,199.04 14,199.04 14,199.04 14,199.04 0.0K
13:00 14,189.61 14,208.72 14,163.79 14,183.99 30,050.6K
13:05 14,175.35 14,277.17 14,175.35 14,277.17 26,077.7K
13:10 14,273.87 14,273.87 14,244.19 14,246.75 19,021.6K
13:15 14,247.06 14,274.73 14,204.54 14,206.55 21,841.0K
13:20 14,205.33 14,249.20 14,205.33 14,246.98 15,053.9K
13:25 14,248.30 14,251.03 14,215.59 14,231.50 26,366.0K
13:30 14,229.51 14,239.97 14,226.82 14,239.97 21,866.0K
13:35 14,238.07 14,256.18 14,215.48 14,255.41 20,570.6K
13:40 14,250.14 14,259.74 14,208.31 14,224.65 19,132.6K
13:45 14,227.58 14,231.35 14,204.14 14,222.30 15,572.3K
13:50 14,220.62 14,221.40 14,201.09 14,204.47 15,527.4K
13:55 14,201.51 14,212.75 14,189.72 14,205.45 16,570.2K
14:00 14,204.79 14,205.60 14,189.34 14,191.96 13,264.4K
14:05 14,189.93 14,223.17 14,188.09 14,223.17 17,748.8K
14:10 14,221.76 14,222.75 14,195.98 14,197.47 15,460.3K
14:15 14,196.51 14,256.63 14,192.23 14,256.63 22,725.8K
14:20 14,253.11 14,253.77 14,238.34 14,252.75 14,720.0K
14:25 14,251.70 14,272.87 14,244.42 14,250.83 16,702.5K
14:30 14,250.31 14,287.04 14,243.38 14,287.04 19,859.7K
14:35 14,287.27 14,347.45 14,287.27 14,342.39 39,953.9K
14:40 14,340.38 14,371.61 14,333.59 14,358.60 32,632.1K
14:45 14,355.54 14,416.23 14,355.54 14,408.07 35,803.4K
14:50 14,412.74 14,459.60 14,404.58 14,437.30 35,281.9K
14:55 14,447.56 14,455.98 14,434.82 14,453.19 30,758.8K
15:00 14,454.83 14,454.83 14,348.40 14,349.89 30,794.0K
15:05 14,347.89 14,354.25 14,334.51 14,354.18 27,153.8K
15:10 14,353.04 14,373.89 14,343.09 14,353.28 29,093.3K
15:15 14,354.15 14,368.38 14,343.29 14,351.17 28,068.0K
15:20 14,352.58 14,355.26 14,302.59 14,307.04 30,979.7K
15:25 14,308.80 14,311.39 14,257.32 14,260.30 33,157.3K
15:30 14,261.77 14,306.33 14,261.21 14,299.73 40,979.7K
15:35 14,300.96 14,341.76 14,299.56 14,316.14 35,101.1K
15:40 14,313.27 14,324.15 14,298.56 14,303.19 36,483.1K
15:45 14,300.21 14,300.89 14,269.49 14,269.94 43,756.9K
15:50 14,271.49 14,272.13 14,251.81 14,266.61 41,250.3K
15:55 14,267.56 14,274.18 14,252.58 14,261.92 83,071.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available