Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 65.75 65.75 65.75 65.75 20.8K
09:31 65.70 65.70 65.58 65.69 7.8K
09:32 65.76 65.76 65.62 65.61 2.7K
09:33 65.74 65.74 65.74 65.74 1.3K
09:34 65.76 65.76 65.67 65.67 2.3K
09:35 65.67 65.74 65.63 65.74 1.9K
09:36 65.76 65.81 65.71 65.71 6.7K
09:38 65.66 65.66 65.61 65.61 1.8K
09:39 65.62 65.66 65.58 65.66 4.0K
09:40 65.66 65.66 65.53 65.53 3.6K
09:41 65.52 65.52 65.37 65.36 7.6K
09:42 65.38 65.38 65.34 65.34 6.5K
09:43 65.30 65.34 65.27 65.29 1.6K
09:44 65.29 65.31 65.29 65.29 4.9K
09:45 65.32 65.35 65.25 65.31 6.3K
09:46 65.31 65.31 65.28 65.31 8.3K
09:47 65.35 65.35 65.28 65.29 3.7K
09:48 65.29 65.29 65.29 65.29 18.5K
09:49 65.28 65.28 65.15 65.15 3.1K
09:50 65.16 65.16 65.16 65.16 2.5K
09:51 65.20 65.23 65.20 65.23 1.2K
09:52 65.21 65.26 65.21 65.26 0.6K
09:53 65.36 65.36 65.30 65.29 10.7K
09:54 65.37 65.37 65.34 65.36 2.6K
09:55 65.35 65.35 65.35 65.35 0.2K
09:56 65.42 65.50 65.42 65.50 3.8K
09:57 65.54 65.54 65.54 65.54 1.5K
09:58 65.49 65.54 65.49 65.54 5.9K
09:59 65.71 65.71 65.60 65.60 1.6K
10:00 65.67 65.87 65.66 65.81 18.2K
10:01 65.86 65.98 65.86 65.97 6.4K
10:02 65.97 66.00 65.97 65.98 5.9K
10:03 65.86 65.86 65.81 65.81 4.9K
10:04 65.86 66.07 65.80 65.80 16.6K
10:05 65.87 65.87 65.87 65.86 0.1K
10:06 65.87 65.87 65.77 65.78 2.6K
10:07 65.82 65.82 65.81 65.81 2.4K
10:08 65.87 65.87 65.87 65.86 0.1K
10:09 65.88 65.97 65.83 65.93 16.2K
10:10 65.99 65.99 65.86 65.91 7.0K
10:11 65.91 65.91 65.86 65.86 1.3K
10:12 65.74 65.74 65.60 65.60 5.9K
10:13 65.64 65.64 65.64 65.64 0.2K
10:14 65.64 65.64 65.64 65.64 1.2K
10:15 65.64 65.64 65.60 65.60 5.2K
10:16 65.69 65.69 65.65 65.67 2.5K
10:17 65.67 65.67 65.55 65.56 3.6K
10:18 65.54 65.62 65.54 65.62 1.1K
10:19 65.55 65.64 65.55 65.61 1.7K
10:20 65.61 65.62 65.60 65.62 3.4K
10:21 65.57 65.57 65.50 65.53 7.0K
10:22 65.53 65.67 65.53 65.67 3.4K
10:23 65.69 65.73 65.69 65.73 3.8K
10:24 65.75 65.78 65.75 65.76 1.5K
10:25 65.75 65.77 65.75 65.76 4.7K
10:26 65.73 65.73 65.67 65.68 7.3K
10:27 65.67 65.67 65.61 65.61 1.1K
10:28 65.61 65.62 65.61 65.62 1.6K
10:29 65.62 65.63 65.62 65.63 2.8K
10:30 65.67 65.67 65.66 65.66 0.7K
10:31 65.66 65.68 65.66 65.68 3.2K
10:32 65.70 65.71 65.67 65.69 3.0K
10:33 65.70 65.73 65.70 65.73 2.5K
10:34 65.74 65.74 65.73 65.72 1.4K
10:35 65.76 65.80 65.68 65.69 6.7K
10:36 65.69 65.73 65.67 65.72 4.2K
10:37 65.71 65.71 65.71 65.71 2.8K
10:38 65.74 65.74 65.70 65.70 1.8K
10:39 65.70 65.70 65.70 65.69 0.8K
10:40 65.71 65.71 65.71 65.71 2.5K
10:41 65.70 65.72 65.70 65.72 2.2K
10:42 65.72 65.72 65.66 65.66 3.4K
10:43 65.63 65.66 65.63 65.66 1.2K
10:44 65.67 65.67 65.67 65.67 1.6K
10:45 65.69 65.75 65.69 65.75 3.2K
10:46 65.76 65.79 65.76 65.79 2.8K
10:47 65.83 65.83 65.79 65.79 3.9K
10:48 65.78 65.79 65.78 65.79 1.2K
10:49 65.79 65.79 65.79 65.79 0.2K
10:50 65.76 65.77 65.76 65.77 2.7K
10:51 65.77 65.77 65.71 65.71 3.6K
10:52 65.70 65.70 65.63 65.64 3.1K
10:53 65.67 65.68 65.67 65.68 2.2K
10:54 65.70 65.72 65.70 65.72 2.7K
10:55 65.65 65.71 65.65 65.71 3.0K
10:56 65.69 65.69 65.69 65.69 0.6K
10:57 65.70 65.70 65.62 65.63 6.0K
10:58 65.62 65.62 65.62 65.62 0.6K
10:59 65.60 65.65 65.60 65.65 1.5K
11:00 65.66 65.66 65.62 65.65 5.6K
11:01 65.65 65.67 65.65 65.67 1.5K
11:02 65.68 65.69 65.65 65.65 4.0K
11:03 65.68 65.70 65.68 65.69 1.7K
11:05 65.71 65.77 65.71 65.71 5.7K
11:06 65.71 65.71 65.71 65.71 0.7K
11:07 65.71 65.71 65.68 65.68 1.6K
11:08 65.69 65.70 65.67 65.69 2.6K
11:09 65.67 65.68 65.63 65.68 4.3K
11:10 65.68 65.68 65.63 65.63 2.5K
11:11 65.65 65.65 65.63 65.64 3.0K
11:12 65.64 65.64 65.60 65.61 4.1K
11:13 65.61 65.64 65.61 65.62 2.3K
11:14 65.62 65.62 65.62 65.62 0.6K
11:15 65.61 65.61 65.57 65.57 6.2K
11:16 65.61 65.61 65.61 65.61 1.0K
11:17 65.61 65.63 65.61 65.62 9.7K
11:18 65.62 65.70 65.62 65.70 9.9K
11:19 65.69 65.69 65.62 65.62 5.5K
11:20 65.62 65.63 65.62 65.61 4.9K
11:21 65.62 65.64 65.62 65.63 2.0K
11:22 65.65 65.69 65.65 65.69 2.6K
11:23 65.69 65.69 65.66 65.66 3.4K
11:24 65.63 65.64 65.62 65.62 2.1K
11:25 65.60 65.60 65.53 65.53 6.9K
11:26 65.53 65.55 65.50 65.50 9.1K
11:27 65.50 65.50 65.50 65.50 0.9K
11:28 65.50 65.50 65.49 65.50 2.2K
11:29 65.48 65.48 65.48 65.48 3.3K
11:30 65.49 65.56 65.48 65.56 4.4K
11:31 65.56 65.62 65.56 65.62 1.7K
11:32 65.65 65.70 65.65 65.70 2.5K
11:33 65.68 65.68 65.64 65.64 2.9K
11:34 65.66 65.66 65.66 65.66 1.7K
11:35 65.62 65.62 65.60 65.60 1.1K
11:36 65.59 65.62 65.59 65.62 2.1K
11:37 65.62 65.62 65.62 65.61 1.6K
11:38 65.61 65.61 65.60 65.60 2.3K
11:39 65.60 65.60 65.60 65.60 1.7K
11:40 65.59 65.59 65.55 65.57 4.3K
11:41 65.57 65.61 65.57 65.61 3.7K
11:42 65.61 65.74 65.61 65.68 8.8K
11:43 65.67 65.67 65.67 65.67 2.2K
11:44 65.67 65.70 65.67 65.70 1.4K
11:45 65.70 65.70 65.62 65.61 5.2K
11:46 65.62 65.62 65.59 65.59 5.1K
11:47 65.58 65.62 65.58 65.62 75.1K
11:48 65.64 65.65 65.64 65.65 2.2K
11:49 65.65 65.65 65.65 65.65 0.2K
11:50 65.65 65.65 65.58 65.59 6.7K
11:51 65.60 65.60 65.59 65.58 0.9K
11:52 65.57 65.58 65.45 65.45 7.4K
11:53 65.45 65.52 65.43 65.52 3.8K
11:54 65.50 65.50 65.50 65.50 1.5K
11:55 65.47 65.47 65.45 65.45 3.9K
11:57 65.46 65.47 65.46 65.47 1.3K
11:58 65.49 65.49 65.49 65.49 4.2K
11:59 65.52 65.52 65.50 65.52 3.0K
12:00 65.52 65.52 65.52 65.52 0.2K
12:01 65.56 65.56 65.47 65.47 4.4K
12:02 65.47 65.47 65.44 65.45 2.5K
12:03 65.45 65.46 65.45 65.46 3.2K
12:04 65.46 65.46 65.45 65.44 2.1K
12:05 65.42 65.42 65.42 65.42 3.5K
12:06 65.42 65.42 65.42 65.42 1.1K
12:07 65.42 65.42 65.42 65.42 0.3K
12:08 65.42 65.42 65.40 65.42 2.2K
12:09 65.42 65.47 65.42 65.44 5.7K
12:10 65.44 65.44 65.44 65.44 1.1K
12:11 65.44 65.47 65.44 65.46 6.8K
12:12 65.43 65.43 65.41 65.41 2.5K
12:13 65.39 65.41 65.39 65.41 2.0K
12:14 65.42 65.43 65.39 65.43 2.2K
12:15 65.42 65.43 65.42 65.43 2.2K
12:16 65.47 65.47 65.47 65.48 0.4K
12:17 65.47 65.48 65.47 65.48 2.3K
12:18 65.47 65.47 65.47 65.47 0.4K
12:19 65.48 65.48 65.47 65.47 1.5K
12:20 65.48 65.48 65.46 65.47 4.3K
12:21 65.46 65.49 65.46 65.49 4.6K
12:22 65.49 65.49 65.48 65.48 3.5K
12:23 65.45 65.45 65.43 65.44 3.6K
12:24 65.42 65.42 65.42 65.42 1.2K
12:25 65.44 65.44 65.43 65.43 5.4K
12:26 65.44 65.46 65.44 65.46 2.0K
12:27 65.45 65.45 65.43 65.43 2.3K
12:28 65.42 65.42 65.37 65.37 13.4K
12:29 65.38 65.38 65.37 65.38 1.5K
12:30 65.38 65.38 65.37 65.37 5.5K
12:31 65.38 65.38 65.36 65.38 2.3K
12:32 65.37 65.37 65.37 65.37 0.8K
12:33 65.38 65.38 65.37 65.37 2.1K
12:34 65.35 65.36 65.35 65.36 2.6K
12:35 65.36 65.36 65.36 65.36 1.0K
12:36 65.35 65.35 65.35 65.35 1.7K
12:37 65.34 65.35 65.34 65.35 0.7K
12:38 65.35 65.35 65.32 65.33 5.7K
12:39 65.33 65.34 65.33 65.34 2.2K
12:40 65.37 65.37 65.37 65.37 12.9K
12:41 65.37 65.41 65.37 65.41 9.5K
12:42 65.39 65.39 65.37 65.36 7.6K
12:43 65.34 65.34 65.34 65.34 1.5K
12:44 65.34 65.36 65.34 65.35 4.6K
12:45 65.36 65.36 65.36 65.36 0.6K
12:46 65.37 65.37 65.37 65.37 1.7K
12:47 65.39 65.39 65.39 65.39 0.8K
12:48 65.37 65.37 65.37 65.37 2.8K
12:49 65.37 65.37 65.34 65.34 3.9K
12:50 65.35 65.35 65.35 65.35 4.5K
12:51 65.34 65.36 65.34 65.36 1.5K
12:52 65.36 65.36 65.36 65.36 0.8K
12:53 65.36 65.36 65.36 65.36 0.9K
12:54 65.39 65.42 65.39 65.42 2.5K
12:55 65.42 65.42 65.40 65.41 3.0K
12:56 65.44 65.45 65.44 65.45 2.1K
12:58 65.51 65.51 65.51 65.51 0.7K
12:59 65.49 65.49 65.49 65.49 2.1K
13:00 65.50 65.51 65.50 65.51 16.0K
13:01 65.54 65.55 65.54 65.55 3.1K
13:02 65.56 65.58 65.55 65.58 4.6K
13:03 65.59 65.60 65.59 65.58 3.6K
13:04 65.61 65.61 65.61 65.61 1.7K
13:06 65.61 65.61 65.60 65.60 1.8K
13:07 65.60 65.60 65.60 65.60 1.6K
13:08 65.62 65.62 65.62 65.62 1.5K
13:10 65.65 65.65 65.64 65.64 3.4K
13:11 65.63 65.63 65.60 65.60 2.7K
13:12 65.59 65.59 65.56 65.57 1.6K
13:13 65.57 65.57 65.57 65.57 0.8K
13:15 65.56 65.59 65.56 65.59 3.3K
13:16 65.60 65.60 65.60 65.60 0.7K
13:17 65.62 65.62 65.62 65.61 0.6K
13:18 65.62 65.62 65.61 65.61 2.3K
13:19 65.59 65.59 65.59 65.59 0.8K
13:20 65.59 65.59 65.59 65.59 0.6K
13:21 65.60 65.60 65.60 65.60 2.3K
13:22 65.60 65.61 65.60 65.61 2.8K
13:23 65.61 65.61 65.58 65.58 54.1K
13:24 65.56 65.56 65.54 65.54 1.8K
13:25 65.54 65.54 65.54 65.54 0.9K
13:26 65.53 65.53 65.53 65.53 1.8K
13:27 65.53 65.53 65.50 65.50 1.5K
13:28 65.50 65.50 65.50 65.50 1.8K
13:29 65.49 65.52 65.49 65.52 2.6K
13:31 65.53 65.53 65.52 65.52 0.5K
13:33 65.53 65.55 65.53 65.55 4.4K
13:34 65.54 65.54 65.53 65.53 0.9K
13:35 65.55 65.55 65.55 65.55 1.2K
13:36 65.56 65.58 65.56 65.58 6.9K
13:38 65.63 65.64 65.63 65.64 1.3K
13:39 65.65 65.65 65.65 65.65 0.8K
13:40 65.65 65.66 65.64 65.66 2.3K
13:42 65.67 65.67 65.64 65.64 3.5K
13:43 65.65 65.65 65.63 65.64 7.6K
13:44 65.64 65.64 65.64 65.64 1.3K
13:45 65.64 65.65 65.64 65.65 2.4K
13:46 65.69 65.71 65.69 65.71 2.2K
13:47 65.74 65.74 65.74 65.74 0.5K
13:48 65.75 65.83 65.74 65.83 10.5K
13:49 65.80 65.80 65.80 65.80 2.4K
13:50 65.82 65.82 65.75 65.75 4.2K
13:51 65.74 65.75 65.74 65.75 2.1K
13:52 65.75 65.75 65.74 65.74 0.8K
13:53 65.75 65.75 65.74 65.74 0.9K
13:54 65.74 65.74 65.74 65.74 2.5K
13:55 65.71 65.73 65.69 65.71 8.5K
13:56 65.68 65.68 65.67 65.67 3.0K
13:57 65.69 65.69 65.69 65.69 1.4K
13:58 65.71 65.72 65.70 65.70 2.7K
13:59 65.69 65.69 65.68 65.68 1.8K
14:00 65.73 65.73 65.70 65.70 1.4K
14:01 65.72 65.74 65.72 65.74 1.1K
14:02 65.75 65.75 65.75 65.75 2.3K
14:04 65.78 65.78 65.78 65.78 1.5K
14:05 65.77 65.78 65.77 65.78 3.2K
14:06 65.77 65.78 65.77 65.78 1.1K
14:07 65.77 65.78 65.77 65.78 2.2K
14:08 65.78 65.79 65.77 65.77 2.5K
14:09 65.78 65.80 65.78 65.79 3.5K
14:10 65.79 65.79 65.76 65.76 2.4K
14:11 65.75 65.77 65.75 65.77 1.2K
14:12 65.77 65.77 65.77 65.77 0.6K
14:13 65.77 65.77 65.74 65.75 3.7K
14:14 65.73 65.73 65.72 65.73 3.7K
14:16 65.70 65.71 65.66 65.66 2.7K
14:17 65.65 65.65 65.65 65.65 0.5K
14:18 65.64 65.64 65.64 65.64 1.0K
14:19 65.66 65.66 65.66 65.66 1.0K
14:20 65.67 65.67 65.67 65.67 0.6K
14:21 65.69 65.69 65.68 65.68 2.3K
14:23 65.69 65.69 65.69 65.69 0.3K
14:24 65.69 65.69 65.69 65.69 1.5K
14:25 65.69 65.69 65.69 65.69 1.7K
14:26 65.69 65.72 65.69 65.72 3.0K
14:27 65.73 65.75 65.73 65.75 2.2K
14:28 65.76 65.76 65.75 65.75 2.9K
14:29 65.76 65.78 65.74 65.74 6.3K
14:30 65.73 65.73 65.73 65.73 1.1K
14:31 65.73 65.73 65.73 65.73 0.8K
14:33 65.74 65.74 65.74 65.74 4.9K
14:34 65.74 65.74 65.74 65.74 1.8K
14:35 65.74 65.74 65.74 65.74 1.1K
14:36 65.75 65.78 65.75 65.78 4.8K
14:37 65.78 65.78 65.78 65.78 1.0K
14:38 65.76 65.76 65.75 65.76 5.1K
14:41 65.78 65.78 65.73 65.73 3.8K
14:42 65.73 65.73 65.71 65.72 2.6K
14:43 65.72 65.74 65.72 65.74 3.7K
14:44 65.77 65.77 65.77 65.77 0.8K
14:45 65.77 65.77 65.74 65.74 3.6K
14:46 65.72 65.72 65.70 65.70 3.9K
14:48 65.71 65.71 65.71 65.71 0.9K
14:49 65.71 65.71 65.70 65.70 4.3K
14:50 65.71 65.72 65.69 65.71 4.3K
14:51 65.69 65.69 65.69 65.69 0.4K
14:52 65.70 65.70 65.68 65.69 4.3K
14:53 65.69 65.70 65.69 65.70 1.0K
14:54 65.68 65.68 65.65 65.65 4.3K
14:55 65.69 65.69 65.68 65.68 6.4K
14:57 65.68 65.68 65.68 65.68 2.1K
14:58 65.68 65.68 65.67 65.67 1.6K
14:59 65.67 65.68 65.67 65.68 2.5K
15:00 65.69 65.69 65.68 65.69 2.7K
15:01 65.68 65.68 65.68 65.68 2.3K
15:02 65.70 65.71 65.68 65.68 2.7K
15:03 65.67 65.67 65.67 65.67 0.3K
15:04 65.69 65.71 65.69 65.71 1.7K
15:05 65.70 65.73 65.69 65.69 13.9K
15:06 65.70 65.70 65.70 65.69 1.5K
15:07 65.70 65.72 65.70 65.72 4.1K
15:08 65.73 65.75 65.73 65.75 3.5K
15:09 65.72 65.72 65.72 65.72 1.2K
15:10 65.73 65.73 65.73 65.72 3.4K
15:11 65.72 65.73 65.72 65.73 1.1K
15:12 65.72 65.72 65.71 65.71 0.8K
15:13 65.73 65.74 65.73 65.74 2.1K
15:14 65.74 65.74 65.74 65.74 0.5K
15:15 65.75 65.75 65.74 65.74 5.3K
15:16 65.72 65.74 65.72 65.74 4.3K
15:17 65.77 65.78 65.77 65.78 2.3K
15:18 65.79 65.80 65.77 65.78 5.8K
15:19 65.78 65.79 65.78 65.79 5.4K
15:20 65.77 65.78 65.77 65.78 1.5K
15:21 65.79 65.80 65.79 65.80 2.8K
15:22 65.81 65.81 65.81 65.81 0.6K
15:23 65.81 65.81 65.81 65.81 1.0K
15:24 65.81 65.81 65.80 65.81 7.2K
15:25 65.81 65.81 65.78 65.78 3.5K
15:26 65.79 65.79 65.77 65.77 3.4K
15:27 65.78 65.78 65.78 65.78 2.7K
15:28 65.78 65.78 65.77 65.77 2.4K
15:29 65.77 65.77 65.75 65.75 2.7K
15:30 65.75 65.76 65.72 65.72 7.1K
15:31 65.70 65.72 65.70 65.70 4.7K
15:32 65.70 65.71 65.70 65.71 2.8K
15:33 65.71 65.72 65.71 65.71 0.9K
15:34 65.71 65.72 65.68 65.68 4.2K
15:35 65.69 65.70 65.69 65.70 3.6K
15:36 65.70 65.70 65.69 65.70 3.9K
15:37 65.71 65.75 65.71 65.75 4.9K
15:38 65.76 65.76 65.74 65.74 4.5K
15:39 65.74 65.76 65.74 65.74 3.3K
15:40 65.75 65.75 65.72 65.72 5.2K
15:41 65.70 65.70 65.68 65.68 5.8K
15:42 65.68 65.68 65.67 65.67 4.8K
15:43 65.67 65.70 65.67 65.69 7.3K
15:44 65.69 65.70 65.69 65.70 5.1K
15:45 65.71 65.71 65.71 65.71 7.1K
15:46 65.72 65.73 65.72 65.73 3.4K
15:47 65.74 65.74 65.68 65.68 16.5K
15:48 65.69 65.69 65.65 65.65 5.3K
15:49 65.66 65.69 65.66 65.69 4.5K
15:50 65.64 65.70 65.64 65.69 13.5K
15:51 65.69 65.71 65.69 65.71 3.5K
15:52 65.74 65.77 65.74 65.77 5.4K
15:53 65.77 65.81 65.77 65.78 21.2K
15:54 65.80 65.82 65.80 65.82 9.6K
15:55 65.81 65.82 65.78 65.78 20.1K
15:56 65.76 65.76 65.70 65.70 23.0K
15:57 65.70 65.72 65.70 65.70 36.3K
15:58 65.72 65.77 65.72 65.76 31.2K
15:59 65.76 65.77 65.72 65.72 535.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available