Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 51.16 51.16 51.16 51.16 9.6K
09:31 51.10 51.15 51.10 51.15 2.0K
09:32 51.28 51.28 51.19 51.19 1.3K
09:33 51.29 51.29 51.29 51.29 2.0K
09:34 51.29 51.39 51.29 51.39 3.7K
09:35 51.29 51.44 51.29 51.44 3.3K
09:36 51.37 51.54 51.37 51.54 1.2K
09:37 51.60 51.60 51.60 51.60 0.5K
09:38 51.45 51.63 51.39 51.39 2.3K
09:39 51.32 51.32 51.32 51.32 0.4K
09:40 51.33 51.49 51.33 51.36 8.5K
09:42 51.45 51.45 51.45 51.45 0.9K
09:43 51.57 51.69 51.57 51.68 3.7K
09:44 51.68 51.68 51.68 51.68 0.6K
09:45 51.68 51.68 51.54 51.54 3.2K
09:46 51.62 51.67 51.62 51.67 0.8K
09:47 51.68 51.68 51.68 51.68 0.2K
09:48 51.60 51.60 51.60 51.60 0.1K
09:49 51.57 51.57 51.57 51.57 0.2K
09:50 51.57 51.57 51.56 51.56 1.0K
09:52 51.57 51.67 51.57 51.67 0.7K
09:53 51.57 51.57 51.57 51.57 0.1K
09:54 51.67 51.67 51.67 51.67 0.8K
09:55 51.59 51.59 51.59 51.59 0.3K
09:57 51.67 51.67 51.59 51.59 3.2K
09:58 51.66 51.66 51.59 51.59 0.7K
09:59 51.66 51.66 51.60 51.60 1.1K
10:00 51.66 51.66 51.58 51.66 1.5K
10:01 51.58 51.58 51.58 51.58 1.9K
10:02 51.49 51.49 51.37 51.37 1.0K
10:04 51.38 51.39 51.36 51.36 2.1K
10:05 51.36 51.36 51.36 51.36 0.2K
10:06 51.39 51.39 51.35 51.35 0.9K
10:07 51.31 51.36 51.31 51.36 0.7K
10:08 51.33 51.36 51.33 51.33 1.5K
10:09 51.39 51.39 51.30 51.30 8.7K
10:11 51.30 51.30 51.30 51.30 0.7K
10:12 51.30 51.40 51.30 51.37 1.7K
10:13 51.32 51.32 51.32 51.32 0.1K
10:14 51.37 51.42 51.37 51.42 3.4K
10:15 51.39 51.42 51.39 51.42 1.1K
10:16 51.43 51.43 51.43 51.43 0.4K
10:17 51.40 51.41 51.40 51.41 1.5K
10:19 51.35 51.35 51.31 51.31 0.4K
10:20 51.31 51.31 51.28 51.28 3.2K
10:21 51.27 51.27 51.21 51.24 4.4K
10:22 51.20 51.20 51.20 51.20 0.8K
10:23 51.18 51.22 51.18 51.22 0.8K
10:25 51.12 51.12 51.12 51.12 1.4K
10:26 51.14 51.14 51.04 51.04 14.8K
10:27 50.92 50.97 50.92 50.97 5.8K
10:28 50.91 50.91 50.91 50.91 0.8K
10:29 50.87 50.87 50.87 50.87 0.5K
10:30 50.83 50.95 50.83 50.95 16.4K
10:31 50.88 50.88 50.83 50.83 2.7K
10:32 50.85 50.88 50.80 50.88 4.0K
10:33 50.91 50.91 50.85 50.85 2.1K
10:35 50.80 50.80 50.71 50.71 3.0K
10:36 50.72 50.72 50.70 50.70 2.1K
10:37 50.68 50.72 50.63 50.72 3.6K
10:38 50.72 50.82 50.72 50.82 1.7K
10:39 50.69 50.69 50.66 50.66 2.3K
10:40 50.63 50.75 50.63 50.75 1.8K
10:41 50.69 50.77 50.69 50.77 6.8K
10:42 50.83 50.95 50.83 50.95 1.5K
10:43 50.93 50.93 50.93 50.93 1.6K
10:45 50.82 50.82 50.82 50.82 0.4K
10:46 50.82 50.82 50.82 50.82 0.9K
10:47 50.82 50.87 50.81 50.87 4.0K
10:48 50.87 50.90 50.84 50.84 6.1K
10:49 50.86 50.86 50.82 50.82 1.5K
10:50 50.83 50.84 50.83 50.84 0.6K
10:51 50.84 50.84 50.80 50.80 3.4K
10:52 50.83 50.83 50.83 50.83 2.1K
10:53 50.78 50.82 50.78 50.82 6.9K
10:55 50.91 50.93 50.91 50.93 0.7K
10:56 50.92 50.92 50.90 50.90 1.9K
10:57 50.86 50.86 50.86 50.86 1.2K
10:58 50.86 50.86 50.83 50.83 0.9K
10:59 50.86 50.86 50.72 50.72 5.6K
11:00 50.74 50.84 50.72 50.84 17.7K
11:01 50.84 50.89 50.84 50.89 1.8K
11:02 50.89 50.89 50.83 50.83 0.7K
11:03 50.89 50.89 50.89 50.89 0.6K
11:04 50.89 50.89 50.89 50.89 0.2K
11:05 50.86 50.92 50.86 50.90 1.8K
11:06 50.86 50.86 50.86 50.86 1.4K
11:07 50.84 50.84 50.84 50.84 0.9K
11:08 50.83 50.83 50.83 50.83 0.2K
11:09 50.82 50.83 50.78 50.83 1.2K
11:10 50.86 50.86 50.86 50.86 0.9K
11:11 50.86 50.86 50.86 50.86 2.1K
11:12 50.84 50.84 50.84 50.84 0.4K
11:13 50.82 50.82 50.82 50.82 0.4K
11:14 50.83 50.83 50.78 50.82 1.4K
11:15 50.82 50.82 50.79 50.79 0.6K
11:16 50.83 50.83 50.83 50.83 0.6K
11:17 50.83 50.85 50.79 50.85 22.8K
11:19 50.87 51.03 50.87 51.03 3.4K
11:20 51.07 51.07 51.06 51.06 1.2K
11:21 50.94 51.01 50.94 51.01 1.3K
11:23 51.03 51.05 51.03 51.05 0.7K
11:25 51.05 51.11 51.05 51.11 0.7K
11:26 51.12 51.12 51.12 51.12 0.6K
11:27 51.13 51.13 51.10 51.10 0.4K
11:28 51.10 51.10 51.10 51.10 0.2K
11:30 51.11 51.11 51.09 51.09 4.1K
11:31 51.09 51.09 51.09 51.09 3.5K
11:33 51.06 51.06 51.06 51.06 2.0K
11:34 51.06 51.08 51.06 51.08 6.1K
11:36 51.07 51.12 51.07 51.12 0.6K
11:37 51.07 51.07 51.04 51.04 1.3K
11:38 51.04 51.04 51.04 51.04 0.3K
11:39 51.04 51.04 51.04 51.04 0.7K
11:42 51.06 51.06 51.06 51.06 0.5K
11:44 51.10 51.12 51.09 51.12 2.1K
11:45 51.11 51.11 51.09 51.09 2.6K
11:46 51.11 51.11 51.11 51.11 0.3K
11:47 51.07 51.09 51.07 51.09 0.7K
11:48 51.09 51.09 51.09 51.09 0.5K
11:49 51.09 51.09 51.09 51.09 0.1K
11:50 51.06 51.07 51.06 51.07 1.2K
11:51 51.10 51.11 51.10 51.11 1.0K
11:52 51.09 51.09 51.09 51.09 0.7K
11:53 51.06 51.06 51.06 51.06 0.4K
11:54 51.12 51.12 51.12 51.12 1.8K
11:57 51.02 51.02 51.01 51.01 2.3K
11:58 51.01 51.01 50.99 50.99 0.7K
11:59 50.99 50.99 50.99 50.99 0.3K
12:00 50.99 50.99 50.99 50.99 2.8K
12:01 50.99 51.05 50.99 51.05 3.2K
12:02 51.05 51.08 51.05 51.08 2.5K
12:03 51.05 51.05 51.00 51.00 2.5K
12:04 51.03 51.03 51.03 51.03 0.3K
12:05 51.03 51.03 51.03 51.03 0.3K
12:07 51.01 51.01 51.01 51.01 1.2K
12:09 50.98 50.98 50.98 50.98 1.1K
12:10 50.97 50.97 50.97 50.97 0.8K
12:13 51.00 51.02 51.00 51.02 2.1K
12:16 51.02 51.02 51.02 51.02 1.2K
12:18 51.03 51.03 51.03 51.03 0.3K
12:19 50.99 50.99 50.99 50.99 1.5K
12:20 50.99 50.99 50.99 50.99 0.9K
12:21 51.02 51.02 51.02 51.02 1.0K
12:23 51.01 51.01 51.01 51.01 0.7K
12:24 51.00 51.00 51.00 51.00 0.4K
12:25 51.00 51.00 51.00 51.00 1.0K
12:26 50.97 50.97 50.97 50.97 0.2K
12:27 51.01 51.06 51.00 51.06 7.0K
12:28 51.07 51.07 51.05 51.05 4.7K
12:30 51.08 51.20 51.08 51.20 2.0K
12:31 51.22 51.22 51.22 51.22 0.3K
12:32 51.17 51.17 51.17 51.17 1.3K
12:33 51.15 51.15 51.15 51.15 1.8K
12:35 51.19 51.19 51.19 51.19 0.1K
12:36 51.18 51.18 51.18 51.18 1.1K
12:37 51.18 51.18 51.14 51.14 0.6K
12:38 51.14 51.14 51.09 51.09 1.3K
12:39 51.07 51.07 51.07 51.07 0.4K
12:40 51.04 51.10 51.04 51.07 0.7K
12:41 51.03 51.03 51.03 51.03 0.5K
12:43 51.02 51.02 51.02 51.02 1.8K
12:44 51.04 51.04 50.94 50.95 3.4K
12:45 50.99 50.99 50.99 50.99 2.9K
12:46 50.98 50.98 50.98 50.98 0.8K
12:47 50.94 50.94 50.94 50.94 0.3K
12:48 50.97 50.97 50.97 50.97 0.2K
12:49 50.97 50.97 50.95 50.95 0.5K
12:50 50.94 50.97 50.94 50.97 1.4K
12:51 50.97 51.00 50.95 51.00 2.1K
12:52 51.01 51.02 51.00 51.00 3.0K
12:53 50.97 50.97 50.97 50.97 0.3K
12:54 51.06 51.14 51.06 51.08 6.7K
12:55 51.14 51.14 51.14 51.14 0.5K
12:56 51.11 51.11 51.11 51.11 0.5K
12:58 51.15 51.17 51.15 51.17 1.3K
13:00 51.16 51.16 51.16 51.16 0.7K
13:01 51.14 51.17 51.14 51.16 4.7K
13:02 51.18 51.18 51.18 51.18 2.6K
13:03 51.16 51.16 51.16 51.16 0.5K
13:05 51.22 51.22 51.18 51.18 4.9K
13:06 51.16 51.16 51.16 51.16 0.5K
13:07 51.13 51.13 51.11 51.11 1.5K
13:08 51.12 51.12 51.12 51.12 0.6K
13:09 51.07 51.07 51.07 51.07 0.4K
13:10 51.07 51.07 51.07 51.07 0.9K
13:11 51.01 51.01 50.94 50.99 5.3K
13:14 50.97 50.99 50.95 50.95 1.2K
13:15 50.98 50.98 50.91 50.95 2.7K
13:16 50.90 50.92 50.86 50.86 3.2K
13:17 50.86 50.86 50.86 50.86 0.5K
13:18 50.84 50.84 50.83 50.83 3.3K
13:19 50.79 50.79 50.71 50.71 4.0K
13:20 50.71 50.71 50.69 50.70 3.2K
13:21 50.76 50.76 50.69 50.72 1.1K
13:22 50.75 50.75 50.67 50.67 2.1K
13:23 50.72 50.78 50.72 50.73 11.0K
13:24 50.71 50.75 50.71 50.73 5.4K
13:25 50.71 50.71 50.69 50.71 1.1K
13:26 50.70 50.70 50.70 50.70 3.3K
13:27 50.64 50.68 50.64 50.68 4.7K
13:28 50.68 50.72 50.68 50.72 2.3K
13:31 50.66 50.70 50.66 50.70 2.1K
13:32 50.67 50.67 50.67 50.67 0.6K
13:33 50.68 50.68 50.66 50.66 1.5K
13:34 50.65 50.76 50.65 50.76 8.0K
13:35 50.76 50.76 50.76 50.76 1.7K
13:36 50.77 50.77 50.74 50.74 1.9K
13:37 50.77 50.77 50.77 50.77 1.6K
13:38 50.77 50.77 50.76 50.76 5.8K
13:39 50.78 50.78 50.77 50.77 0.8K
13:40 50.77 50.85 50.77 50.83 2.7K
13:41 50.87 50.87 50.87 50.87 1.7K
13:42 50.90 50.90 50.88 50.88 0.9K
13:43 50.87 50.87 50.87 50.87 0.5K
13:44 50.84 50.84 50.84 50.84 1.7K
13:46 50.80 50.80 50.80 50.80 0.6K
13:47 50.79 50.79 50.79 50.79 0.5K
13:49 50.81 50.81 50.81 50.81 11.1K
13:51 50.81 50.87 50.81 50.87 3.2K
13:52 50.87 50.87 50.84 50.84 1.5K
13:54 50.87 50.87 50.81 50.81 2.8K
13:55 50.79 50.79 50.79 50.79 1.2K
13:56 50.77 50.78 50.77 50.78 2.4K
13:57 50.78 50.84 50.78 50.84 8.6K
13:58 50.83 50.83 50.83 50.83 0.5K
13:59 50.82 50.82 50.82 50.82 0.9K
14:00 50.79 50.79 50.79 50.79 1.4K
14:01 50.79 50.79 50.63 50.63 5.7K
14:02 50.65 50.66 50.61 50.61 1.3K
14:03 50.61 50.66 50.61 50.66 4.8K
14:04 50.65 50.68 50.65 50.68 2.5K
14:05 50.71 50.71 50.69 50.69 2.4K
14:07 50.72 50.75 50.72 50.72 2.1K
14:08 50.72 50.73 50.70 50.73 2.8K
14:09 50.74 50.77 50.72 50.72 1.7K
14:10 50.69 50.69 50.65 50.65 1.6K
14:11 50.62 50.62 50.62 50.62 0.4K
14:12 50.67 50.73 50.67 50.73 2.4K
14:13 50.72 50.72 50.71 50.71 0.9K
14:14 50.74 50.74 50.74 50.74 1.8K
14:15 50.74 50.76 50.74 50.76 0.8K
14:16 50.77 50.79 50.77 50.79 1.2K
14:17 50.84 50.85 50.82 50.85 2.4K
14:18 50.82 50.84 50.82 50.83 1.3K
14:19 50.84 50.84 50.79 50.79 2.4K
14:20 50.82 50.82 50.80 50.80 2.0K
14:21 50.77 50.79 50.77 50.79 1.9K
14:22 50.79 50.82 50.79 50.82 2.3K
14:23 50.82 50.83 50.82 50.83 1.3K
14:24 50.82 50.82 50.75 50.75 2.2K
14:25 50.79 50.81 50.79 50.81 2.9K
14:26 50.79 50.79 50.79 50.79 2.1K
14:29 50.73 50.74 50.71 50.72 4.0K
14:30 50.70 50.72 50.70 50.72 3.5K
14:31 50.70 50.71 50.70 50.71 0.8K
14:32 50.71 50.71 50.71 50.71 1.4K
14:33 50.72 50.72 50.71 50.71 1.2K
14:34 50.77 50.80 50.76 50.78 3.6K
14:35 50.80 50.80 50.80 50.80 0.6K
14:36 50.75 50.78 50.75 50.77 1.1K
14:37 50.78 50.81 50.78 50.81 1.6K
14:38 50.82 50.82 50.82 50.82 0.5K
14:39 50.80 50.81 50.80 50.81 0.9K
14:40 50.81 50.87 50.81 50.84 3.1K
14:42 50.85 50.90 50.85 50.90 4.4K
14:43 50.92 50.96 50.92 50.96 1.2K
14:44 50.90 50.93 50.90 50.93 0.9K
14:45 50.90 50.91 50.90 50.91 2.3K
14:46 50.90 50.91 50.90 50.91 1.4K
14:47 50.90 50.91 50.90 50.91 0.8K
14:48 50.91 50.91 50.89 50.89 1.1K
14:49 50.89 50.89 50.89 50.89 0.5K
14:50 50.90 50.90 50.87 50.88 2.6K
14:51 50.87 50.87 50.80 50.83 10.5K
14:52 50.83 50.84 50.82 50.82 1.9K
14:53 50.84 50.84 50.84 50.84 1.0K
14:54 50.84 50.84 50.84 50.84 2.1K
14:55 50.82 50.87 50.82 50.87 2.4K
14:56 50.87 50.87 50.87 50.87 0.7K
14:57 50.89 50.90 50.87 50.87 0.8K
14:58 50.89 50.97 50.89 50.97 14.9K
15:00 50.99 50.99 50.99 50.99 1.0K
15:01 51.01 51.01 51.00 51.00 2.1K
15:02 51.00 51.00 50.99 50.99 3.9K
15:03 50.98 50.98 50.98 50.98 1.5K
15:04 50.99 50.99 50.96 50.96 1.8K
15:05 50.97 50.99 50.97 50.99 7.9K
15:06 50.99 51.04 50.99 51.04 8.0K
15:08 50.98 51.05 50.98 51.05 1.7K
15:09 51.03 51.03 50.98 50.98 2.4K
15:10 50.98 50.98 50.95 50.97 3.1K
15:11 50.97 51.00 50.97 51.00 3.8K
15:12 50.96 50.96 50.94 50.94 2.8K
15:13 50.94 50.95 50.94 50.95 0.6K
15:14 50.99 51.01 50.96 51.01 2.9K
15:15 51.01 51.03 50.98 51.03 4.2K
15:16 51.04 51.04 51.02 51.02 2.1K
15:17 51.04 51.04 51.02 51.02 0.3K
15:18 51.02 51.04 51.02 51.04 3.0K
15:19 50.96 50.96 50.92 50.93 3.3K
15:20 50.92 50.92 50.92 50.92 2.1K
15:21 50.89 50.89 50.89 50.89 2.5K
15:22 50.82 50.86 50.82 50.86 1.6K
15:23 50.89 50.91 50.89 50.91 3.9K
15:24 50.90 50.91 50.89 50.89 1.2K
15:25 50.91 50.91 50.90 50.90 1.3K
15:26 50.90 50.90 50.86 50.86 2.8K
15:27 50.84 50.84 50.84 50.84 22.1K
15:28 50.86 50.86 50.86 50.86 5.8K
15:29 50.82 50.82 50.82 50.82 0.4K
15:30 50.80 50.80 50.76 50.76 5.3K
15:32 50.72 50.72 50.69 50.69 2.9K
15:33 50.68 50.71 50.66 50.71 10.4K
15:34 50.71 50.77 50.71 50.77 6.8K
15:35 50.74 50.74 50.73 50.73 2.2K
15:36 50.74 50.76 50.73 50.76 5.3K
15:37 50.78 50.79 50.78 50.79 2.4K
15:38 50.79 50.81 50.79 50.81 5.5K
15:39 50.79 50.81 50.79 50.81 2.5K
15:40 50.82 50.82 50.82 50.82 0.5K
15:41 50.82 50.85 50.81 50.81 3.0K
15:42 50.79 50.80 50.78 50.78 3.0K
15:43 50.77 50.77 50.76 50.76 3.1K
15:44 50.75 50.75 50.73 50.74 4.8K
15:45 50.74 50.75 50.74 50.74 4.0K
15:46 50.76 50.76 50.73 50.76 5.2K
15:47 50.78 50.78 50.74 50.74 2.9K
15:48 50.78 50.80 50.78 50.78 4.2K
15:49 50.80 50.86 50.78 50.86 3.0K
15:50 50.85 50.88 50.83 50.85 8.9K
15:51 50.91 50.92 50.87 50.87 6.0K
15:52 50.91 50.92 50.89 50.89 2.8K
15:53 50.95 50.95 50.92 50.94 11.2K
15:54 50.94 50.94 50.89 50.91 5.6K
15:55 50.92 50.93 50.91 50.91 12.8K
15:56 50.91 50.91 50.80 50.80 11.8K
15:57 50.81 50.89 50.81 50.89 16.8K
15:58 50.81 50.83 50.75 50.75 46.1K
15:59 50.73 50.74 50.58 50.61 110.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available