Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 51.39 51.39 51.32 51.32 16.5K
09:31 51.57 51.57 51.42 51.42 1.3K
09:32 51.43 51.43 51.43 51.43 0.6K
09:33 51.56 51.56 51.48 51.55 3.2K
09:34 51.49 51.49 51.49 51.49 0.5K
09:35 51.53 51.57 51.53 51.56 2.0K
09:36 51.68 51.76 51.68 51.76 2.2K
09:37 51.78 51.78 51.61 51.67 1.9K
09:38 51.70 51.70 51.70 51.70 0.8K
09:39 51.54 51.54 51.54 51.54 3.2K
09:40 51.62 51.62 51.62 51.62 0.3K
09:41 51.61 51.73 51.61 51.72 2.1K
09:42 51.69 51.69 51.68 51.68 0.7K
09:43 51.74 51.74 51.69 51.73 2.2K
09:44 51.57 51.57 51.57 51.57 0.5K
09:45 51.63 51.63 51.49 51.53 12.1K
09:46 51.55 51.55 51.55 51.55 2.3K
09:47 51.55 51.56 51.55 51.56 1.5K
09:48 51.54 51.64 51.54 51.64 3.6K
09:50 51.52 51.52 51.50 51.50 1.1K
09:51 51.54 51.54 51.48 51.48 1.2K
09:52 51.49 51.54 51.47 51.47 2.1K
09:53 51.55 51.58 51.55 51.55 2.4K
09:54 51.53 51.60 51.53 51.60 2.1K
09:55 51.60 51.60 51.60 51.60 0.3K
09:56 51.60 51.60 51.60 51.60 1.7K
09:57 51.59 51.62 51.59 51.59 1.7K
09:58 51.60 51.60 51.60 51.60 0.7K
09:59 51.59 51.72 51.59 51.72 5.0K
10:00 51.74 51.74 51.74 51.74 10.0K
10:01 51.73 51.76 51.73 51.76 2.2K
10:02 51.76 51.78 51.76 51.78 2.2K
10:03 51.76 51.77 51.74 51.75 4.2K
10:04 51.76 51.76 51.73 51.73 2.3K
10:05 51.73 51.73 51.68 51.71 4.9K
10:06 51.71 51.75 51.71 51.75 3.3K
10:08 51.74 51.74 51.70 51.70 5.0K
10:09 51.66 51.67 51.66 51.66 3.2K
10:10 51.65 51.65 51.63 51.65 1.6K
10:11 51.66 51.66 51.63 51.63 1.1K
10:12 51.69 51.72 51.67 51.72 2.8K
10:13 51.73 51.73 51.66 51.66 8.5K
10:14 51.65 51.66 51.61 51.61 4.7K
10:15 51.61 51.61 51.58 51.58 23.9K
10:16 51.56 51.56 51.56 51.56 1.6K
10:17 51.54 51.57 51.54 51.57 10.3K
10:18 51.62 51.62 51.57 51.57 11.0K
10:19 51.60 51.60 51.56 51.56 1.3K
10:21 51.54 51.58 51.54 51.58 1.1K
10:22 51.55 51.55 51.52 51.52 1.5K
10:23 51.56 51.56 51.56 51.56 1.9K
10:24 51.58 51.58 51.58 51.58 1.0K
10:25 51.56 51.61 51.56 51.61 2.5K
10:26 51.59 51.60 51.57 51.57 1.7K
10:27 51.62 51.65 51.62 51.64 5.0K
10:28 51.64 51.65 51.64 51.64 4.1K
10:29 51.63 51.63 51.63 51.63 0.3K
10:30 51.61 51.61 51.60 51.60 4.2K
10:31 51.61 51.61 51.61 51.61 1.0K
10:32 51.58 51.58 51.55 51.55 4.5K
10:33 51.52 51.52 51.52 51.52 6.8K
10:34 51.60 51.60 51.55 51.55 1.9K
10:35 51.54 51.56 51.54 51.55 1.9K
10:36 51.56 51.56 51.49 51.49 4.4K
10:37 51.51 51.51 51.47 51.47 3.8K
10:38 51.47 51.47 51.47 51.47 1.0K
10:39 51.54 51.54 51.53 51.54 0.7K
10:40 51.52 51.54 51.52 51.53 2.4K
10:41 51.51 51.54 51.51 51.54 4.1K
10:43 51.54 51.54 51.54 51.54 1.2K
10:44 51.51 51.54 51.51 51.54 2.2K
10:45 51.58 51.58 51.56 51.57 2.8K
10:46 51.58 51.62 51.58 51.62 2.5K
10:47 51.61 51.62 51.60 51.60 2.9K
10:48 51.65 51.65 51.62 51.62 1.6K
10:49 51.69 51.69 51.69 51.69 0.9K
10:50 51.68 51.68 51.64 51.64 2.0K
10:51 51.65 51.66 51.65 51.66 1.4K
10:52 51.67 51.71 51.67 51.71 1.4K
10:53 51.71 51.73 51.71 51.73 2.3K
10:54 51.73 51.73 51.73 51.73 0.5K
10:55 51.71 51.71 51.70 51.70 2.0K
10:56 51.71 51.73 51.71 51.73 1.2K
10:57 51.72 51.74 51.72 51.74 0.7K
10:58 51.73 51.75 51.73 51.75 2.6K
10:59 51.82 51.85 51.82 51.85 1.9K
11:00 51.81 51.82 51.79 51.81 7.6K
11:01 51.81 51.85 51.81 51.85 1.2K
11:02 51.85 51.85 51.84 51.84 1.5K
11:04 51.84 51.84 51.82 51.83 1.8K
11:06 51.80 51.83 51.80 51.81 2.7K
11:07 51.80 51.80 51.79 51.80 9.7K
11:08 51.81 51.81 51.81 51.81 1.6K
11:09 51.85 51.88 51.85 51.85 6.2K
11:10 51.86 51.89 51.86 51.89 1.2K
11:11 51.86 51.87 51.86 51.86 2.2K
11:12 51.89 51.93 51.89 51.93 2.9K
11:13 51.94 51.94 51.93 51.93 2.2K
11:14 51.92 51.92 51.89 51.89 2.6K
11:15 51.90 51.93 51.90 51.93 1.8K
11:16 51.94 51.94 51.91 51.91 3.1K
11:17 51.90 51.90 51.89 51.89 2.7K
11:18 51.89 51.89 51.88 51.89 1.8K
11:19 51.88 51.88 51.88 51.88 2.3K
11:20 51.89 51.89 51.87 51.87 2.7K
11:21 51.83 51.83 51.83 51.83 1.3K
11:22 51.82 51.82 51.82 51.82 0.5K
11:23 51.83 51.85 51.83 51.85 2.4K
11:24 51.85 51.85 51.85 51.85 0.6K
11:25 51.83 51.83 51.83 51.83 4.1K
11:26 51.85 51.85 51.83 51.83 3.1K
11:27 51.84 51.85 51.84 51.85 0.5K
11:28 51.85 51.86 51.85 51.85 1.5K
11:29 51.85 51.85 51.80 51.80 6.0K
11:30 51.79 51.79 51.79 51.79 3.5K
11:31 51.78 51.78 51.75 51.75 3.0K
11:32 51.77 51.78 51.77 51.78 1.6K
11:33 51.82 51.83 51.82 51.83 2.8K
11:34 51.82 51.85 51.82 51.83 5.9K
11:35 51.83 51.83 51.81 51.83 1.7K
11:36 51.83 51.83 51.80 51.80 4.2K
11:38 51.87 51.89 51.87 51.89 1.5K
11:39 51.89 51.89 51.86 51.86 2.7K
11:40 51.88 51.89 51.88 51.89 1.1K
11:41 51.89 51.89 51.87 51.88 3.2K
11:42 51.86 51.86 51.83 51.83 2.0K
11:43 51.82 51.82 51.80 51.80 3.7K
11:46 51.79 51.79 51.79 51.79 1.7K
11:47 51.79 51.79 51.79 51.79 0.3K
11:48 51.79 51.79 51.79 51.79 1.4K
11:49 51.77 51.77 51.77 51.77 0.7K
11:50 51.77 51.80 51.77 51.80 5.0K
11:52 51.84 51.84 51.84 51.84 1.2K
11:53 51.85 51.86 51.85 51.85 4.9K
11:54 51.85 51.85 51.81 51.81 2.0K
11:55 51.82 51.82 51.82 51.82 1.4K
11:56 51.83 51.83 51.83 51.83 0.6K
11:58 51.85 51.85 51.85 51.85 0.3K
11:59 51.84 51.85 51.84 51.85 11.2K
12:00 51.84 51.87 51.84 51.87 4.4K
12:01 51.87 51.89 51.84 51.84 4.5K
12:02 51.88 51.89 51.88 51.89 1.5K
12:03 51.89 51.89 51.89 51.89 1.2K
12:04 51.88 51.88 51.88 51.88 1.2K
12:05 51.83 51.83 51.83 51.83 0.6K
12:06 51.84 51.84 51.84 51.84 3.4K
12:07 51.80 51.80 51.80 51.80 1.6K
12:08 51.85 51.85 51.85 51.85 2.0K
12:09 51.85 51.86 51.85 51.86 0.8K
12:10 51.85 51.88 51.85 51.88 4.6K
12:11 51.87 51.87 51.83 51.83 2.2K
12:12 51.83 51.84 51.82 51.82 2.3K
12:13 51.81 51.81 51.80 51.80 2.5K
12:14 51.76 51.79 51.76 51.79 1.6K
12:15 51.79 51.79 51.75 51.75 4.4K
12:16 51.75 51.75 51.71 51.71 3.3K
12:17 51.74 51.74 51.74 51.74 0.4K
12:18 51.74 51.76 51.74 51.76 1.7K
12:20 51.76 51.76 51.76 51.76 0.7K
12:21 51.78 51.81 51.78 51.81 3.8K
12:25 51.84 51.85 51.84 51.85 1.8K
12:26 51.86 51.86 51.85 51.85 2.2K
12:27 51.85 51.85 51.85 51.85 0.9K
12:29 51.85 51.85 51.85 51.85 0.3K
12:30 51.85 51.88 51.85 51.88 1.1K
12:31 51.87 51.88 51.87 51.88 1.7K
12:32 51.89 51.89 51.89 51.89 0.5K
12:33 51.88 51.88 51.88 51.88 0.7K
12:34 51.89 51.90 51.87 51.87 3.6K
12:35 51.87 51.87 51.83 51.83 3.0K
12:36 51.83 51.83 51.81 51.81 2.2K
12:37 51.81 51.81 51.81 51.81 0.7K
12:38 51.82 51.82 51.81 51.81 0.7K
12:39 51.82 51.82 51.82 51.82 0.5K
12:40 51.82 51.85 51.82 51.85 1.3K
12:41 51.85 51.85 51.82 51.82 1.9K
12:43 51.84 51.84 51.81 51.81 1.4K
12:44 51.81 51.81 51.81 51.81 1.5K
12:45 51.79 51.79 51.79 51.79 0.8K
12:46 51.79 51.79 51.79 51.79 0.4K
12:47 51.79 51.79 51.78 51.79 1.9K
12:48 51.79 51.80 51.79 51.80 3.8K
12:49 51.79 51.79 51.78 51.79 1.8K
12:50 51.73 51.73 51.72 51.72 3.2K
12:51 51.72 51.72 51.72 51.72 1.6K
12:52 51.78 51.78 51.78 51.78 1.3K
12:54 51.78 51.79 51.78 51.78 0.9K
12:55 51.78 51.79 51.78 51.79 1.9K
12:58 51.80 51.80 51.79 51.79 2.1K
12:59 51.76 51.76 51.76 51.76 0.9K
13:00 51.76 51.76 51.76 51.76 1.6K
13:03 51.80 51.80 51.77 51.77 3.2K
13:04 51.77 51.78 51.77 51.78 3.9K
13:05 51.80 51.80 51.80 51.80 1.7K
13:06 51.79 51.80 51.79 51.80 3.7K
13:09 51.83 51.83 51.83 51.83 1.5K
13:11 51.83 51.83 51.80 51.80 4.9K
13:12 51.81 51.83 51.81 51.83 1.9K
13:13 51.83 51.83 51.81 51.82 3.3K
13:14 51.80 51.80 51.80 51.80 1.7K
13:16 51.80 51.81 51.79 51.79 2.3K
13:17 51.78 51.78 51.78 51.78 1.6K
13:19 51.78 51.78 51.73 51.73 3.2K
13:20 51.72 51.72 51.70 51.70 4.1K
13:22 51.71 51.71 51.70 51.70 1.0K
13:23 51.72 51.72 51.72 51.72 0.4K
13:24 51.74 51.76 51.74 51.76 1.7K
13:26 51.73 51.73 51.71 51.71 0.9K
13:27 51.72 51.72 51.69 51.69 1.1K
13:28 51.68 51.70 51.68 51.69 1.7K
13:29 51.69 51.69 51.69 51.69 0.6K
13:30 51.69 51.70 51.69 51.70 0.6K
13:31 51.70 51.71 51.70 51.70 2.9K
13:32 51.69 51.69 51.68 51.69 1.6K
13:33 51.69 51.69 51.69 51.69 0.5K
13:34 51.69 51.69 51.69 51.69 1.8K
13:35 51.68 51.70 51.68 51.68 10.1K
13:36 51.68 51.70 51.68 51.70 2.6K
13:37 51.69 51.69 51.69 51.69 0.8K
13:38 51.71 51.71 51.71 51.71 1.7K
13:39 51.72 51.72 51.72 51.72 0.9K
13:40 51.74 51.75 51.74 51.75 1.7K
13:41 51.76 51.77 51.76 51.76 2.5K
13:42 51.75 51.75 51.75 51.75 1.0K
13:43 51.76 51.76 51.76 51.76 1.1K
13:44 51.78 51.78 51.76 51.76 1.0K
13:45 51.79 51.79 51.79 51.79 0.6K
13:46 51.79 51.80 51.79 51.79 2.8K
13:48 51.82 51.82 51.82 51.82 0.5K
13:49 51.83 51.83 51.83 51.83 1.3K
13:50 51.82 51.83 51.82 51.82 1.9K
13:51 51.82 51.82 51.82 51.82 0.5K
13:52 51.82 51.82 51.82 51.82 1.2K
13:53 51.81 51.82 51.81 51.82 1.2K
13:54 51.81 51.82 51.81 51.82 0.6K
13:55 51.81 51.81 51.78 51.79 4.1K
13:56 51.81 51.81 51.81 51.81 0.3K
13:57 51.80 51.82 51.79 51.82 3.7K
13:58 51.85 51.85 51.84 51.84 1.0K
13:59 51.83 51.83 51.83 51.83 1.0K
14:00 51.86 51.86 51.86 51.86 1.3K
14:01 51.86 51.86 51.86 51.86 1.1K
14:02 51.83 51.83 51.77 51.78 4.7K
14:03 51.74 51.74 51.73 51.73 1.7K
14:04 51.73 51.73 51.71 51.71 0.5K
14:05 51.71 51.72 51.69 51.70 2.1K
14:06 51.71 51.71 51.69 51.69 1.1K
14:07 51.70 51.70 51.70 51.70 0.4K
14:08 51.70 51.70 51.70 51.70 0.8K
14:09 51.68 51.69 51.68 51.69 3.6K
14:10 51.69 51.72 51.69 51.72 1.4K
14:11 51.70 51.70 51.65 51.65 5.0K
14:12 51.67 51.67 51.67 51.67 0.6K
14:13 51.67 51.67 51.66 51.66 1.3K
14:14 51.66 51.66 51.66 51.66 1.0K
14:15 51.65 51.67 51.65 51.65 3.8K
14:16 51.66 51.66 51.66 51.66 0.7K
14:17 51.66 51.68 51.66 51.67 4.0K
14:18 51.67 51.67 51.67 51.67 1.4K
14:19 51.68 51.68 51.68 51.68 0.6K
14:20 51.68 51.70 51.68 51.70 2.2K
14:21 51.69 51.69 51.61 51.61 16.9K
14:22 51.57 51.57 51.57 51.57 4.6K
14:23 51.57 51.57 51.54 51.55 5.9K
14:24 51.55 51.55 51.54 51.55 1.9K
14:25 51.54 51.59 51.54 51.59 2.9K
14:26 51.59 51.60 51.59 51.60 2.8K
14:27 51.60 51.63 51.60 51.62 4.6K
14:28 51.62 51.62 51.60 51.60 3.3K
14:29 51.62 51.62 51.61 51.61 1.5K
14:30 51.59 51.59 51.58 51.58 2.0K
14:31 51.56 51.56 51.56 51.56 1.2K
14:32 51.56 51.56 51.55 51.56 1.5K
14:33 51.55 51.55 51.55 51.55 1.2K
14:34 51.53 51.56 51.53 51.56 2.7K
14:35 51.54 51.54 51.53 51.53 4.0K
14:36 51.53 51.53 51.53 51.53 0.6K
14:37 51.53 51.53 51.52 51.52 1.8K
14:38 51.53 51.53 51.50 51.50 1.9K
14:39 51.50 51.50 51.50 51.50 1.9K
14:40 51.52 51.52 51.52 51.52 2.4K
14:41 51.54 51.55 51.54 51.55 1.4K
14:42 51.53 51.53 51.50 51.50 2.4K
14:43 51.49 51.49 51.49 51.49 1.4K
14:44 51.49 51.52 51.49 51.52 1.7K
14:45 51.52 51.52 51.52 51.52 0.5K
14:46 51.52 51.52 51.52 51.52 0.8K
14:47 51.52 51.52 51.52 51.52 1.0K
14:48 51.54 51.54 51.53 51.54 3.7K
14:49 51.51 51.51 51.51 51.51 0.9K
14:50 51.51 51.51 51.51 51.51 1.9K
14:51 51.47 51.47 51.47 51.47 2.2K
14:52 51.48 51.48 51.46 51.47 3.3K
14:53 51.47 51.47 51.47 51.47 0.3K
14:54 51.47 51.47 51.47 51.47 2.1K
14:55 51.47 51.47 51.46 51.47 1.6K
14:56 51.47 51.48 51.47 51.48 1.7K
14:57 51.48 51.48 51.46 51.46 1.5K
14:58 51.46 51.48 51.46 51.48 2.0K
14:59 51.48 51.50 51.47 51.47 4.0K
15:00 51.49 51.49 51.49 51.49 0.9K
15:01 51.49 51.49 51.46 51.46 2.9K
15:02 51.46 51.47 51.46 51.46 4.4K
15:03 51.45 51.45 51.42 51.42 2.3K
15:04 51.42 51.42 51.39 51.39 3.6K
15:05 51.38 51.39 51.37 51.37 2.4K
15:06 51.36 51.36 51.36 51.36 1.4K
15:07 51.36 51.44 51.36 51.43 7.0K
15:08 51.42 51.44 51.42 51.44 6.1K
15:09 51.43 51.43 51.42 51.43 1.7K
15:10 51.40 51.41 51.38 51.38 4.1K
15:11 51.37 51.37 51.37 51.37 1.1K
15:12 51.36 51.38 51.36 51.38 1.6K
15:13 51.39 51.41 51.39 51.40 2.4K
15:14 51.42 51.43 51.40 51.40 4.2K
15:15 51.42 51.42 51.39 51.39 2.6K
15:16 51.38 51.38 51.38 51.38 1.0K
15:17 51.39 51.40 51.39 51.39 1.5K
15:18 51.39 51.39 51.37 51.37 2.4K
15:19 51.37 51.41 51.37 51.41 3.2K
15:20 51.43 51.44 51.43 51.44 0.8K
15:21 51.44 51.44 51.43 51.43 2.5K
15:22 51.43 51.44 51.43 51.44 5.3K
15:23 51.43 51.44 51.41 51.44 7.2K
15:24 51.45 51.46 51.45 51.46 1.4K
15:25 51.46 51.47 51.45 51.45 2.7K
15:26 51.45 51.47 51.45 51.47 2.6K
15:27 51.46 51.46 51.46 51.46 1.6K
15:28 51.45 51.46 51.45 51.46 5.0K
15:29 51.47 51.51 51.47 51.51 5.5K
15:30 51.51 51.51 51.51 51.51 1.8K
15:31 51.52 51.52 51.47 51.47 5.2K
15:32 51.48 51.48 51.47 51.48 7.6K
15:33 51.49 51.49 51.47 51.47 5.2K
15:34 51.48 51.48 51.46 51.46 6.9K
15:35 51.47 51.47 51.47 51.47 1.3K
15:36 51.48 51.54 51.47 51.54 14.0K
15:37 51.54 51.56 51.54 51.55 7.7K
15:38 51.55 51.55 51.47 51.47 6.2K
15:39 51.48 51.48 51.43 51.43 9.7K
15:40 51.43 51.43 51.41 51.41 6.4K
15:41 51.41 51.41 51.36 51.38 10.4K
15:42 51.36 51.36 51.34 51.35 5.5K
15:43 51.36 51.36 51.35 51.35 3.8K
15:44 51.35 51.35 51.34 51.35 5.2K
15:45 51.36 51.36 51.35 51.35 5.7K
15:46 51.35 51.35 51.33 51.34 7.1K
15:47 51.35 51.36 51.35 51.36 5.3K
15:48 51.36 51.40 51.36 51.37 9.4K
15:49 51.36 51.36 51.34 51.36 15.6K
15:50 51.39 51.40 51.33 51.40 20.7K
15:51 51.43 51.50 51.43 51.50 22.0K
15:52 51.50 51.53 51.47 51.50 15.6K
15:53 51.50 51.54 51.50 51.54 13.2K
15:54 51.52 51.54 51.50 51.54 14.4K
15:55 51.54 51.56 51.49 51.50 42.6K
15:56 51.50 51.53 51.48 51.53 23.0K
15:57 51.53 51.56 51.53 51.54 36.8K
15:58 51.55 51.55 51.52 51.54 34.9K
15:59 51.55 51.58 51.54 51.56 397.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available