Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 77.86 77.86 77.32 77.32 7.8K
09:31 76.96 76.96 76.96 76.96 1.5K
09:33 76.81 76.81 76.81 76.81 0.3K
09:36 77.38 77.38 76.86 76.86 2.6K
09:38 76.73 76.73 76.73 76.73 0.5K
09:39 77.31 77.54 76.78 76.78 2.0K
09:40 77.07 77.07 77.07 77.07 0.7K
09:46 77.11 77.11 77.11 77.11 0.9K
09:47 77.31 77.31 77.31 77.31 1.5K
09:49 77.58 77.58 77.30 77.30 0.9K
09:50 77.31 77.31 77.31 77.31 1.5K
09:53 77.52 77.52 77.37 77.37 2.0K
09:54 77.56 77.56 77.56 77.56 0.2K
09:55 77.36 77.36 77.36 77.36 0.1K
09:56 77.45 77.45 77.17 77.36 1.4K
09:57 77.37 77.37 77.24 77.24 0.7K
09:58 77.37 77.37 77.37 77.37 0.4K
10:00 77.42 77.42 77.42 77.42 0.4K
10:02 77.31 77.31 77.31 77.31 0.1K
10:04 77.16 77.16 77.16 77.16 1.1K
10:07 77.15 77.15 77.15 77.15 0.5K
10:08 77.35 77.35 77.35 77.35 1.3K
10:10 77.40 77.40 77.40 77.40 0.8K
10:12 77.62 77.62 77.62 77.62 0.2K
10:13 77.50 77.50 77.50 77.50 0.5K
10:14 77.50 77.50 77.50 77.50 1.1K
10:15 77.72 77.72 77.72 77.72 0.4K
10:16 77.44 77.51 77.44 77.51 1.1K
10:20 77.38 77.38 77.38 77.38 1.0K
10:22 77.17 77.17 77.17 77.17 0.4K
10:24 77.28 77.28 77.28 77.28 0.8K
10:26 77.16 77.24 77.16 77.24 0.4K
10:28 77.33 77.33 77.16 77.16 0.6K
10:29 77.33 77.33 77.32 77.32 0.6K
10:30 77.47 77.47 77.47 77.47 1.2K
10:31 77.46 77.46 77.44 77.44 0.3K
10:32 77.46 77.46 77.46 77.46 0.2K
10:33 77.48 77.54 77.48 77.54 4.0K
10:34 77.63 77.63 77.63 77.63 0.9K
10:36 77.75 77.84 77.75 77.83 3.2K
10:37 77.97 77.97 77.97 77.97 0.8K
10:40 77.96 77.96 77.96 77.96 0.9K
10:43 77.87 77.88 77.87 77.88 0.6K
10:44 77.81 77.81 77.81 77.81 1.0K
10:45 77.84 77.84 77.76 77.76 1.0K
10:46 77.72 77.72 77.68 77.68 1.7K
10:53 77.69 77.69 77.69 77.69 0.4K
10:55 77.65 77.65 77.50 77.50 5.3K
10:56 77.56 77.56 77.56 77.56 0.2K
10:57 77.57 77.64 77.57 77.58 2.0K
10:58 77.63 77.63 77.63 77.63 0.8K
11:00 77.60 77.60 77.45 77.45 1.2K
11:01 77.43 77.52 77.43 77.52 1.0K
11:03 77.35 77.35 77.34 77.33 0.8K
11:05 77.41 77.42 77.41 77.42 1.4K
11:06 77.43 77.57 77.43 77.57 1.4K
11:07 77.54 77.54 77.54 77.54 1.5K
11:10 77.42 77.42 77.42 77.42 1.3K
11:14 77.43 77.43 77.43 77.43 0.7K
11:15 77.33 77.33 77.27 77.27 1.4K
11:16 77.37 77.37 77.37 77.37 0.7K
11:18 77.40 77.40 77.37 77.37 0.5K
11:19 77.44 77.44 77.44 77.44 1.8K
11:20 77.46 77.46 77.46 77.46 0.5K
11:23 77.39 77.39 77.39 77.39 0.8K
11:26 77.32 77.32 77.26 77.32 6.6K
11:30 77.14 77.14 77.14 77.14 0.9K
11:31 77.23 77.23 77.23 77.23 0.9K
11:35 77.13 77.13 77.13 77.13 0.7K
11:36 77.02 77.10 77.02 77.10 0.7K
11:37 77.18 77.18 77.18 77.18 0.9K
11:39 77.15 77.15 77.15 77.15 0.3K
11:40 77.09 77.09 77.09 77.09 0.6K
11:41 77.11 77.11 77.11 77.11 0.6K
11:42 77.12 77.12 77.12 77.11 0.7K
11:46 77.12 77.12 77.12 77.12 0.5K
11:47 77.00 77.00 76.85 76.85 3.8K
11:48 76.83 76.83 76.83 76.83 0.3K
11:49 76.94 76.94 76.94 76.94 1.0K
11:51 76.78 76.78 76.57 76.57 0.6K
11:52 76.63 76.74 76.63 76.74 1.8K
11:55 76.68 76.68 76.68 76.68 0.8K
12:02 76.72 76.72 76.72 76.72 2.0K
12:06 76.65 76.65 76.65 76.65 0.2K
12:07 76.65 76.65 76.65 76.65 0.4K
12:08 76.70 76.70 76.70 76.70 1.5K
12:11 76.68 76.68 76.62 76.62 1.8K
12:13 76.61 76.61 76.61 76.61 0.3K
12:14 76.69 76.69 76.69 76.69 0.9K
12:15 76.76 76.76 76.76 76.76 0.4K
12:16 76.80 76.80 76.80 76.80 2.2K
12:17 76.72 76.72 76.72 76.72 0.7K
12:19 76.94 76.94 76.94 76.94 0.6K
12:20 76.96 77.07 76.96 77.03 2.6K
12:21 77.19 77.19 77.19 77.19 1.4K
12:23 77.12 77.12 77.12 77.12 0.8K
12:24 77.08 77.08 77.08 77.08 0.5K
12:25 77.14 77.14 77.14 77.14 0.4K
12:28 77.14 77.14 77.14 77.14 0.3K
12:30 77.06 77.06 77.06 77.06 1.0K
12:31 77.00 77.12 77.00 77.12 1.1K
12:32 77.14 77.14 77.14 77.14 1.0K
12:34 77.21 77.21 77.21 77.21 0.2K
12:35 77.17 77.17 77.17 77.17 1.1K
12:37 77.12 77.12 77.01 77.01 0.4K
12:38 77.22 77.22 77.22 77.22 0.3K
12:39 77.13 77.22 77.13 77.22 0.7K
12:41 77.06 77.06 77.06 77.06 0.4K
12:42 77.23 77.23 77.23 77.23 1.3K
12:43 77.20 77.20 77.20 77.20 0.7K
12:45 77.15 77.15 77.15 77.15 0.4K
12:47 77.16 77.16 77.16 77.16 0.1K
12:48 77.29 77.29 77.19 77.19 0.6K
12:50 77.16 77.16 77.16 77.16 0.3K
12:52 77.30 77.30 77.22 77.22 0.7K
12:53 77.30 77.30 77.30 77.30 1.4K
12:54 77.23 77.23 77.23 77.23 0.5K
12:55 77.22 77.22 77.22 77.22 0.7K
12:56 77.18 77.18 77.18 77.18 1.2K
12:58 77.24 77.24 77.24 77.24 0.6K
13:00 77.22 77.25 77.22 77.23 1.6K
13:01 77.28 77.28 77.28 77.28 0.4K
13:02 77.24 77.25 77.24 77.25 0.9K
13:03 77.18 77.18 77.18 77.18 1.0K
13:04 76.99 77.12 76.99 77.11 1.5K
13:06 77.30 77.35 77.30 77.35 0.7K
13:07 77.31 77.31 77.31 77.31 0.5K
13:09 77.45 77.51 77.45 77.45 1.6K
13:11 77.45 77.46 77.40 77.46 0.5K
13:12 77.46 77.51 77.46 77.51 0.5K
13:13 77.46 77.46 77.46 77.46 0.4K
13:15 77.53 77.53 77.43 77.53 0.6K
13:17 77.41 77.41 77.41 77.41 0.2K
13:18 77.38 77.38 77.38 77.38 1.6K
13:19 77.31 77.31 77.31 77.31 0.7K
13:23 77.31 77.31 77.31 77.31 0.4K
13:25 77.34 77.34 77.34 77.33 1.2K
13:27 77.19 77.19 77.19 77.19 0.2K
13:28 77.09 77.09 77.09 77.09 0.6K
13:30 77.09 77.09 77.09 77.08 1.1K
13:31 76.92 76.92 76.92 76.92 0.4K
13:32 76.91 76.91 76.91 76.91 1.3K
13:34 76.87 76.87 76.87 76.87 1.1K
13:37 76.87 76.87 76.87 76.87 1.2K
13:38 76.77 76.82 76.77 76.79 1.5K
13:40 76.70 76.70 76.70 76.70 0.9K
13:42 76.54 76.68 76.54 76.68 1.4K
13:44 76.46 76.52 76.46 76.52 1.2K
13:46 76.41 76.41 76.41 76.41 1.2K
13:48 76.39 76.55 76.39 76.55 5.7K
13:49 76.42 76.46 76.26 76.26 6.2K
13:50 76.27 76.27 76.27 76.27 0.7K
13:51 76.15 76.15 76.15 76.15 0.3K
13:53 76.21 76.21 76.07 76.07 0.9K
13:54 76.19 76.19 76.19 76.19 0.3K
13:55 76.07 76.07 76.07 76.07 0.2K
13:56 76.17 76.17 76.17 76.17 0.4K
13:57 76.13 76.13 76.02 76.10 10.9K
13:58 76.08 76.08 76.01 76.01 1.4K
13:59 76.01 76.01 75.99 75.99 1.7K
14:00 75.98 76.19 75.98 76.19 7.9K
14:01 76.35 76.35 76.20 76.20 0.9K
14:02 76.36 76.36 76.36 76.36 0.4K
14:03 76.26 76.26 76.18 76.18 1.2K
14:05 76.11 76.22 76.11 76.22 1.0K
14:06 76.28 76.31 76.22 76.22 5.3K
14:07 76.21 76.26 76.21 76.26 0.7K
14:08 76.21 76.21 76.21 76.21 0.7K
14:09 76.12 76.12 76.12 76.12 0.2K
14:10 76.24 76.24 76.24 76.24 0.2K
14:11 76.10 76.10 76.10 76.10 0.7K
14:12 75.95 75.95 75.93 75.93 0.3K
14:13 76.12 76.12 76.12 76.11 0.3K
14:14 75.93 75.93 75.93 75.93 0.1K
14:16 76.07 76.07 76.07 76.07 0.8K
14:18 75.99 75.99 75.92 75.92 0.8K
14:19 75.98 75.98 75.80 75.80 1.0K
14:20 75.89 75.89 75.89 75.89 3.0K
14:22 75.76 75.76 75.76 75.76 0.5K
14:23 75.79 75.79 75.79 75.79 1.0K
14:24 75.78 75.84 75.78 75.84 1.0K
14:25 75.83 75.96 75.83 75.96 10.6K
14:26 75.88 75.88 75.88 75.88 0.5K
14:28 75.88 75.88 75.88 75.88 0.3K
14:29 75.95 75.95 75.95 75.94 0.3K
14:30 75.86 75.86 75.86 75.86 0.5K
14:31 76.02 76.02 76.02 76.02 0.9K
14:32 76.01 76.01 75.93 75.93 0.8K
14:33 76.01 76.01 75.95 75.95 0.8K
14:35 76.04 76.05 75.99 75.99 0.8K
14:37 76.07 76.07 75.95 75.95 0.8K
14:39 76.07 76.07 75.95 75.95 1.6K
14:41 75.89 75.89 75.89 75.89 0.3K
14:42 75.95 75.96 75.95 75.96 0.5K
14:43 75.97 76.09 75.97 76.07 2.8K
14:44 76.12 76.12 76.12 76.12 0.8K
14:46 76.14 76.14 76.14 76.14 0.6K
14:49 76.09 76.09 76.09 76.09 1.8K
14:50 75.98 75.98 75.98 75.98 1.3K
14:51 75.89 75.92 75.84 75.92 4.1K
14:52 75.95 75.95 75.95 75.94 1.8K
14:53 75.90 75.90 75.90 75.90 0.9K
14:55 75.84 75.87 75.84 75.86 2.0K
14:56 75.86 75.86 75.73 75.73 2.2K
14:58 75.76 75.76 75.69 75.69 1.9K
14:59 75.69 75.74 75.69 75.74 2.1K
15:00 75.78 75.84 75.78 75.84 7.4K
15:01 75.94 75.94 75.94 75.94 1.5K
15:04 75.86 75.86 75.86 75.86 0.9K
15:05 75.82 75.82 75.69 75.69 2.6K
15:06 75.62 75.72 75.62 75.72 0.8K
15:07 75.67 75.76 75.67 75.76 1.6K
15:08 75.65 75.65 75.65 75.65 1.2K
15:10 75.65 75.65 75.65 75.65 0.5K
15:12 75.71 75.74 75.71 75.74 8.4K
15:13 75.88 75.88 75.77 75.77 3.4K
15:14 75.68 75.68 75.68 75.68 1.1K
15:15 75.69 75.69 75.68 75.68 1.1K
15:16 75.51 75.51 75.51 75.50 1.0K
15:17 75.53 75.53 75.53 75.53 0.7K
15:19 75.52 75.52 75.52 75.52 0.8K
15:20 75.51 75.51 75.48 75.48 1.7K
15:21 75.48 75.48 75.48 75.47 1.7K
15:23 75.35 75.35 75.33 75.33 2.0K
15:25 75.34 75.42 75.34 75.42 1.1K
15:26 75.42 75.42 75.42 75.42 0.2K
15:27 75.34 75.34 75.34 75.34 0.4K
15:28 75.41 75.41 75.34 75.34 1.1K
15:29 75.34 75.34 75.34 75.34 1.0K
15:30 75.37 75.37 75.37 75.36 0.5K
15:31 75.30 75.32 75.30 75.32 2.5K
15:32 75.29 75.29 75.27 75.27 2.2K
15:33 75.31 75.32 75.26 75.30 4.4K
15:34 75.26 75.26 75.26 75.26 0.5K
15:35 75.29 75.29 75.23 75.29 1.2K
15:36 75.26 75.26 75.17 75.17 5.4K
15:37 75.17 75.17 75.06 75.06 5.5K
15:38 74.93 74.95 74.93 74.94 15.0K
15:39 74.98 74.98 74.93 74.94 1.9K
15:40 74.94 75.07 74.94 75.06 6.7K
15:41 75.03 75.03 75.03 75.03 1.3K
15:42 75.01 75.01 74.97 74.97 1.4K
15:43 74.94 74.99 74.94 74.99 2.8K
15:44 74.96 74.96 74.80 74.80 7.3K
15:45 74.90 74.95 74.81 74.95 5.2K
15:46 74.86 74.95 74.86 74.88 3.6K
15:47 74.91 74.95 74.91 74.91 3.0K
15:48 74.96 74.96 74.90 74.96 6.1K
15:49 74.94 75.14 74.94 75.14 4.4K
15:50 75.26 75.26 75.10 75.10 5.8K
15:51 75.09 75.18 75.09 75.10 7.2K
15:52 75.13 75.16 75.08 75.08 5.5K
15:53 75.07 75.09 75.06 75.07 4.1K
15:54 75.03 75.27 74.99 75.27 8.6K
15:55 75.15 75.19 75.08 75.08 6.1K
15:56 75.11 75.16 75.11 75.16 6.8K
15:57 75.20 75.28 75.20 75.28 10.6K
15:58 75.32 75.39 75.26 75.30 19.9K
15:59 75.31 75.37 75.31 75.34 120.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available