Last Update: 2025-10-02
Time Open Price High Price Low Price Close Price Volume
09:31 51.86 51.92 51.00 51.92 94.1K
09:32 51.92 51.92 51.80 51.88 6.4K
09:33 51.86 52.16 51.86 52.00 20.2K
09:34 52.00 52.04 52.00 52.04 0.2K
09:35 52.04 52.10 52.02 52.02 2.7K
09:36 52.02 52.16 52.02 52.16 4.0K
09:37 52.26 52.33 52.26 52.32 8.6K
09:38 52.32 52.35 52.24 52.35 4.8K
09:39 52.31 52.34 52.28 52.28 3.6K
09:40 52.24 52.24 52.16 52.16 4.2K
09:41 52.23 52.24 52.23 52.24 2.4K
09:42 52.24 52.32 52.16 52.32 5.8K
09:43 52.33 52.38 52.28 52.33 12.0K
09:44 52.33 52.38 52.33 52.37 5.2K
09:45 52.32 52.32 52.27 52.30 5.1K
09:46 52.30 52.30 52.17 52.20 4.0K
09:47 52.11 52.18 52.11 52.15 2.8K
09:48 52.15 52.15 52.10 52.10 0.6K
09:49 52.10 52.17 52.10 52.12 4.1K
09:50 52.12 52.12 52.05 52.05 0.5K
09:51 52.16 52.17 52.13 52.14 9.9K
09:52 52.19 52.19 52.18 52.18 5.4K
09:53 52.18 52.18 52.06 52.09 9.6K
09:54 52.15 52.15 52.15 52.15 1.6K
09:55 52.09 52.09 52.06 52.07 8.0K
09:56 52.07 52.13 52.07 52.12 2.5K
09:57 52.12 52.14 52.12 52.14 0.3K
09:58 52.10 52.10 52.10 52.10 2.7K
09:59 52.10 52.10 52.09 52.09 0.4K
10:00 51.99 52.00 51.99 52.00 4.9K
10:01 51.99 52.06 51.99 52.06 2.5K
10:02 52.06 52.06 51.97 51.97 12.8K
10:03 52.01 52.01 51.98 51.99 2.4K
10:04 51.99 51.99 51.99 51.99 0.3K
10:05 51.99 52.00 51.95 51.97 1.4K
10:06 51.97 51.98 51.96 51.96 2.7K
10:07 51.96 51.96 51.88 51.88 0.9K
10:08 51.88 51.92 51.88 51.92 2.1K
10:09 51.91 51.91 51.91 51.91 0.2K
10:10 51.91 51.91 51.91 51.91 0.8K
10:11 51.91 51.91 51.88 51.89 2.1K
10:12 51.89 51.90 51.86 51.86 1.0K
10:13 51.86 51.91 51.86 51.91 1.2K
10:14 51.91 51.91 51.91 51.91 0.6K
10:15 51.91 51.93 51.91 51.93 0.6K
10:16 51.93 51.94 51.93 51.94 0.9K
10:17 51.94 51.94 51.92 51.92 2.2K
10:18 51.92 51.93 51.92 51.93 0.4K
10:19 51.94 51.96 51.94 51.96 1.5K
10:20 51.92 51.93 51.92 51.93 1.5K
10:21 51.93 51.93 51.86 51.86 1.7K
10:22 51.86 51.86 51.86 51.86 0.7K
10:23 51.88 51.88 51.86 51.86 3.5K
10:24 51.82 51.83 51.80 51.80 1.1K
10:25 51.80 51.80 51.80 51.80 0.5K
10:26 51.80 51.81 51.80 51.81 1.3K
10:27 51.81 51.81 51.75 51.77 4.2K
10:28 51.76 51.76 51.74 51.75 2.8K
10:29 51.75 51.75 51.75 51.75 0.1K
10:30 51.75 51.75 51.71 51.71 5.4K
10:31 51.71 51.71 51.71 51.71 0.0K
10:32 51.71 51.71 51.69 51.69 1.5K
10:33 51.65 51.69 51.65 51.69 1.6K
10:34 51.66 51.71 51.66 51.71 2.6K
10:35 51.68 51.68 51.65 51.65 0.6K
10:36 51.64 51.66 51.61 51.64 5.2K
10:37 51.66 51.66 51.64 51.64 7.5K
10:38 51.64 51.64 51.64 51.64 0.2K
10:39 51.68 51.68 51.66 51.66 2.9K
10:40 51.62 51.70 51.62 51.70 2.9K
10:41 51.70 51.71 51.70 51.71 0.6K
10:42 51.70 51.70 51.69 51.69 3.1K
10:43 51.69 51.69 51.69 51.69 0.3K
10:44 51.77 51.85 51.75 51.85 13.0K
10:45 51.81 51.86 51.81 51.86 0.8K
10:46 51.86 51.87 51.86 51.87 0.9K
10:47 51.86 51.86 51.84 51.86 1.9K
10:48 51.86 51.86 51.79 51.79 2.8K
10:49 51.85 51.85 51.80 51.80 2.0K
10:50 51.84 51.84 51.80 51.83 2.3K
10:51 51.84 51.85 51.77 51.84 6.7K
10:52 51.82 51.82 51.80 51.80 4.0K
10:53 51.80 51.84 51.80 51.84 2.0K
10:54 51.80 51.80 51.79 51.79 15.5K
10:55 51.79 51.79 51.79 51.79 0.0K
10:56 51.82 51.83 51.81 51.83 10.4K
10:57 51.77 51.78 51.77 51.78 4.8K
10:58 51.80 51.81 51.79 51.81 2.3K
10:59 51.81 51.82 51.79 51.82 4.6K
11:00 51.82 51.82 51.80 51.80 6.3K
11:01 51.80 51.80 51.80 51.80 0.5K
11:02 51.81 51.82 51.81 51.82 5.0K
11:03 51.82 51.82 51.82 51.82 1.2K
11:04 51.80 51.80 51.78 51.78 19.0K
11:05 51.79 51.79 51.78 51.78 21.6K
11:06 51.76 51.78 51.76 51.78 18.6K
11:07 51.78 51.81 51.78 51.79 11.6K
11:08 51.80 51.84 51.79 51.84 7.6K
11:09 51.84 51.84 51.82 51.82 1.7K
11:10 51.82 51.83 51.82 51.83 2.7K
11:11 51.84 51.85 51.84 51.85 3.9K
11:12 51.85 51.85 51.81 51.84 1.7K
11:13 51.84 51.84 51.82 51.83 5.4K
11:14 51.86 51.86 51.80 51.80 7.6K
11:15 51.80 51.82 51.80 51.82 1.4K
11:16 51.82 51.82 51.82 51.82 1.7K
11:17 51.83 51.83 51.83 51.83 1.0K
11:18 51.76 51.76 51.75 51.75 2.6K
11:19 51.75 51.79 51.75 51.79 3.4K
11:20 51.82 51.82 51.78 51.78 3.5K
11:21 51.78 51.78 51.78 51.78 1.1K
11:22 51.81 51.86 51.81 51.86 3.0K
11:23 51.86 51.86 51.83 51.83 1.1K
11:24 51.84 51.84 51.83 51.83 1.9K
11:25 51.81 51.81 51.81 51.81 3.2K
11:26 51.81 51.81 51.80 51.80 0.7K
11:27 51.80 51.82 51.80 51.82 1.1K
11:28 51.82 51.82 51.77 51.77 2.4K
11:29 51.77 51.77 51.77 51.77 0.3K
11:30 51.77 51.77 51.75 51.75 5.9K
11:31 51.75 51.76 51.75 51.76 1.1K
11:32 51.77 51.78 51.77 51.78 1.5K
11:33 51.76 51.78 51.75 51.75 7.6K
11:34 51.75 51.76 51.74 51.76 10.1K
11:35 51.76 51.76 51.75 51.75 7.4K
11:36 51.75 51.76 51.75 51.76 1.8K
11:37 51.76 51.76 51.75 51.75 4.1K
11:38 51.75 51.75 51.75 51.75 0.9K
11:39 51.75 51.75 51.71 51.72 17.0K
11:40 51.72 51.73 51.72 51.72 1.6K
11:41 51.72 51.72 51.72 51.72 3.6K
11:42 51.72 51.73 51.71 51.73 3.5K
11:43 51.70 51.70 51.70 51.70 0.3K
11:44 51.72 51.72 51.72 51.72 0.7K
11:45 51.72 51.73 51.72 51.72 0.9K
11:46 51.72 51.74 51.71 51.74 8.6K
11:47 51.74 51.75 51.73 51.73 35.5K
11:48 51.73 51.73 51.71 51.72 1.1K
11:49 51.72 51.75 51.72 51.74 0.8K
11:50 51.74 51.74 51.74 51.74 0.1K
11:51 51.75 51.75 51.73 51.75 2.3K
11:52 51.73 51.76 51.73 51.73 0.9K
11:53 51.73 51.75 51.73 51.74 0.8K
11:54 51.74 51.74 51.74 51.74 1.6K
11:55 51.75 51.75 51.75 51.75 0.6K
11:56 51.75 51.75 51.73 51.73 1.7K
11:57 51.73 51.73 51.73 51.73 2.4K
11:58 51.73 51.75 51.73 51.74 1.7K
11:59 51.73 51.74 51.72 51.72 21.7K
12:00 51.72 51.73 51.72 51.73 2.7K
12:01 51.72 51.81 51.72 51.81 16.0K
12:02 51.78 51.79 51.78 51.79 2.0K
12:03 51.79 51.80 51.79 51.80 1.9K
12:04 51.80 51.81 51.80 51.81 1.3K
12:05 51.82 51.82 51.82 51.82 0.2K
12:06 51.81 51.84 51.80 51.80 3.3K
12:07 51.82 51.82 51.82 51.82 0.5K
12:08 51.82 51.82 51.79 51.79 1.9K
12:09 51.79 51.79 51.79 51.79 0.4K
12:10 51.79 51.79 51.79 51.79 0.6K
12:11 51.87 51.87 51.85 51.85 3.8K
12:12 51.85 51.85 51.85 51.85 0.3K
12:13 51.85 51.85 51.82 51.82 1.5K
12:14 51.84 51.90 51.83 51.90 7.4K
12:15 51.90 51.90 51.90 51.90 4.9K
12:16 51.89 51.90 51.88 51.89 7.3K
12:17 51.89 51.89 51.87 51.87 1.2K
12:18 51.87 51.91 51.87 51.91 0.3K
12:19 51.91 51.94 51.91 51.91 1.8K
12:20 51.90 51.90 51.90 51.90 0.5K
12:21 51.92 51.92 51.92 51.92 0.3K
12:22 51.95 51.95 51.94 51.94 3.2K
12:23 51.94 51.94 51.94 51.94 1.2K
12:24 51.95 51.95 51.95 51.95 0.7K
12:25 51.95 51.95 51.92 51.92 2.7K
12:26 51.91 51.94 51.91 51.93 2.4K
12:27 51.93 51.93 51.93 51.93 0.0K
12:28 51.91 51.91 51.90 51.90 6.2K
12:29 51.90 51.90 51.90 51.90 0.0K
12:30 51.90 51.91 51.89 51.90 0.9K
12:31 51.89 51.90 51.89 51.90 1.7K
12:32 51.90 51.92 51.88 51.92 1.3K
12:33 51.95 51.95 51.94 51.94 5.2K
12:34 51.94 51.94 51.92 51.93 1.3K
12:35 51.93 51.93 51.93 51.93 0.2K
12:36 51.92 51.94 51.92 51.93 1.7K
12:37 51.94 51.94 51.92 51.93 1.3K
12:38 51.94 51.94 51.94 51.94 0.2K
12:39 51.94 51.94 51.92 51.93 2.9K
12:40 51.91 51.91 51.91 51.91 0.6K
12:41 51.92 51.92 51.92 51.92 0.4K
12:42 51.92 51.94 51.92 51.94 6.2K
12:43 51.94 51.94 51.94 51.94 0.4K
12:44 51.94 51.94 51.94 51.94 0.6K
12:45 51.94 51.94 51.94 51.94 2.5K
12:46 51.94 51.94 51.94 51.94 1.0K
12:47 51.94 51.94 51.93 51.93 1.7K
12:48 51.93 51.93 51.92 51.92 5.7K
12:49 51.92 51.92 51.92 51.92 0.6K
12:50 51.92 51.92 51.92 51.92 0.0K
12:51 51.92 51.92 51.91 51.92 1.2K
12:52 51.92 51.93 51.92 51.93 0.7K
12:53 51.90 51.90 51.90 51.90 0.1K
12:54 51.91 51.95 51.91 51.95 2.1K
12:55 51.91 51.91 51.91 51.91 2.9K
12:56 51.91 51.93 51.91 51.93 1.1K
12:57 51.93 51.93 51.93 51.93 0.9K
12:58 51.93 51.96 51.93 51.96 0.6K
12:59 51.96 51.96 51.95 51.95 0.3K
13:00 51.93 51.93 51.93 51.93 0.8K
13:01 51.91 51.91 51.91 51.91 2.7K
13:02 51.91 51.91 51.89 51.89 1.4K
13:03 51.88 51.88 51.88 51.88 0.2K
13:04 51.90 51.90 51.90 51.90 9.6K
13:05 51.90 51.91 51.90 51.91 0.4K
13:06 51.91 51.91 51.91 51.91 0.8K
13:07 51.91 51.92 51.91 51.92 1.0K
13:08 51.93 51.95 51.93 51.94 3.8K
13:09 51.96 51.96 51.91 51.91 12.4K
13:10 51.91 51.91 51.91 51.91 0.3K
13:11 51.93 51.93 51.91 51.91 0.2K
13:12 51.92 51.92 51.92 51.92 2.4K
13:13 51.92 51.92 51.90 51.90 0.6K
13:14 51.91 51.92 51.91 51.92 2.0K
13:15 51.93 51.94 51.93 51.94 0.6K
13:16 51.93 51.94 51.93 51.94 0.3K
13:17 51.94 51.97 51.94 51.96 1.1K
13:18 51.96 51.97 51.96 51.96 2.4K
13:19 51.96 51.98 51.96 51.98 1.5K
13:20 51.98 51.98 51.98 51.98 0.9K
13:21 51.98 52.00 51.98 51.99 1.1K
13:22 51.99 51.99 51.99 51.99 1.3K
13:23 52.00 52.00 51.99 52.00 1.2K
13:24 52.00 52.00 52.00 52.00 0.8K
13:25 52.00 52.01 52.00 52.00 0.9K
13:26 52.00 52.00 52.00 52.00 0.9K
13:27 52.01 52.01 52.01 52.01 0.7K
13:28 52.02 52.02 52.02 52.02 6.6K
13:29 52.02 52.04 52.02 52.04 0.1K
13:30 52.04 52.05 52.04 52.05 2.1K
13:31 52.03 52.05 52.03 52.05 1.4K
13:32 52.05 52.05 52.02 52.02 1.4K
13:33 52.02 52.02 52.02 52.02 0.3K
13:34 52.03 52.03 52.03 52.03 0.9K
13:35 52.01 52.01 51.99 51.99 2.0K
13:36 51.96 51.96 51.96 51.96 1.2K
13:37 51.96 51.98 51.96 51.98 1.8K
13:38 51.99 51.99 51.99 51.99 1.3K
13:39 51.99 52.01 51.99 52.01 2.2K
13:40 52.01 52.01 51.99 51.99 0.2K
13:41 51.99 51.99 51.99 51.99 2.1K
13:42 51.98 52.00 51.98 52.00 1.9K
13:43 52.00 52.00 51.97 51.97 1.0K
13:44 51.97 51.99 51.97 51.99 1.0K
13:45 51.99 51.99 51.97 51.99 0.9K
13:46 51.99 51.99 51.99 51.99 1.5K
13:47 51.98 51.98 51.97 51.97 1.6K
13:48 51.97 52.01 51.97 52.01 2.3K
13:49 52.01 52.01 51.99 51.99 1.0K
13:50 51.99 52.01 51.99 52.01 0.5K
13:51 52.02 52.02 52.01 52.01 0.6K
13:52 52.01 52.01 51.98 51.99 1.5K
13:53 51.99 51.99 51.97 51.97 1.7K
13:54 51.99 51.99 51.97 51.97 1.3K
13:55 51.99 51.99 51.95 51.95 2.1K
13:56 51.97 51.98 51.97 51.98 0.8K
13:57 51.99 51.99 51.99 51.99 0.4K
13:58 51.97 51.98 51.97 51.98 1.0K
13:59 51.98 51.99 51.96 51.96 1.6K
14:00 51.97 51.98 51.97 51.98 1.0K
14:01 51.98 51.98 51.96 51.96 0.9K
14:02 51.96 51.99 51.96 51.99 1.5K
14:03 51.99 51.99 51.97 51.97 1.0K
14:04 52.00 52.00 51.99 51.99 1.7K
14:05 51.99 52.00 51.97 52.00 3.6K
14:06 52.00 52.01 52.00 52.01 0.3K
14:07 52.00 52.00 52.00 52.00 0.4K
14:08 52.01 52.01 52.00 52.00 0.3K
14:09 51.99 51.99 51.99 51.99 0.5K
14:10 51.99 51.99 51.99 51.99 2.3K
14:11 51.99 51.99 51.97 51.97 2.1K
14:12 51.97 51.97 51.97 51.97 0.7K
14:13 51.97 51.97 51.94 51.94 1.6K
14:14 51.94 51.94 51.94 51.94 0.6K
14:15 51.94 51.94 51.94 51.94 0.3K
14:16 51.94 51.94 51.94 51.94 0.4K
14:17 51.94 51.94 51.94 51.94 0.8K
14:18 51.94 51.94 51.94 51.94 0.6K
14:19 51.94 51.94 51.92 51.94 1.3K
14:20 51.94 51.94 51.93 51.93 2.2K
14:21 51.93 52.01 51.93 52.01 7.7K
14:22 52.01 52.02 52.01 52.02 0.2K
14:23 52.02 52.02 51.92 51.92 5.3K
14:24 51.92 51.97 51.92 51.97 0.5K
14:25 51.98 51.98 51.98 51.98 0.3K
14:26 51.98 51.98 51.98 51.98 1.6K
14:27 51.98 51.98 51.95 51.97 1.0K
14:28 51.97 51.97 51.97 51.97 0.2K
14:29 51.97 51.97 51.97 51.97 1.3K
14:30 51.97 51.99 51.97 51.99 0.9K
14:31 51.98 51.98 51.98 51.98 1.9K
14:32 51.99 51.99 51.99 51.99 1.1K
14:33 51.99 51.99 51.99 51.99 0.5K
14:34 51.99 51.99 51.96 51.96 1.7K
14:35 51.96 51.96 51.95 51.95 0.8K
14:36 51.95 51.95 51.93 51.93 1.1K
14:37 51.93 51.93 51.93 51.93 0.3K
14:38 51.91 51.94 51.91 51.94 1.9K
14:39 51.93 51.96 51.93 51.96 3.0K
14:40 51.96 51.96 51.95 51.96 0.6K
14:41 51.96 51.96 51.96 51.96 2.1K
14:42 51.96 51.96 51.96 51.96 0.0K
14:43 51.98 51.99 51.98 51.98 1.4K
14:44 51.98 51.98 51.98 51.98 0.8K
14:45 51.98 51.98 51.98 51.98 0.9K
14:46 51.98 51.98 51.98 51.98 0.8K
14:47 52.00 52.00 51.99 51.99 1.0K
14:48 51.98 51.99 51.98 51.99 1.6K
14:49 51.99 51.99 51.98 51.99 1.3K
14:50 51.99 52.05 51.98 52.05 6.7K
14:51 52.05 52.09 52.03 52.03 5.2K
14:52 52.03 52.03 52.02 52.02 0.5K
14:53 52.05 52.06 52.05 52.06 0.9K
14:54 52.06 52.06 52.06 52.06 0.8K
14:55 52.04 52.04 52.04 52.04 1.5K
14:56 52.04 52.04 52.04 52.04 0.5K
14:57 52.02 52.03 52.02 52.03 1.2K
14:58 52.03 52.03 52.02 52.02 0.3K
14:59 52.01 52.03 52.01 52.03 1.3K
15:00 52.01 52.03 52.01 52.03 5.6K
15:01 52.03 52.03 52.02 52.02 1.9K
15:02 52.02 52.02 52.02 52.02 0.7K
15:03 52.02 52.05 52.02 52.02 9.5K
15:04 52.02 52.06 52.02 52.06 4.4K
15:05 52.06 52.06 52.06 52.06 0.5K
15:06 52.06 52.06 52.04 52.04 3.5K
15:07 52.03 52.06 52.03 52.06 3.2K
15:08 52.06 52.07 52.06 52.07 1.4K
15:09 52.07 52.08 52.07 52.08 0.3K
15:10 52.08 52.09 52.08 52.08 4.7K
15:11 52.08 52.09 52.08 52.09 1.0K
15:12 52.10 52.13 52.09 52.13 7.9K
15:13 52.14 52.14 52.12 52.12 1.2K
15:14 52.11 52.12 52.11 52.12 3.5K
15:15 52.10 52.13 52.10 52.13 2.3K
15:16 52.11 52.12 52.11 52.12 1.8K
15:17 52.12 52.12 52.11 52.11 2.4K
15:18 52.12 52.13 52.12 52.13 2.1K
15:19 52.11 52.13 52.11 52.12 3.4K
15:20 52.12 52.12 52.12 52.12 1.7K
15:21 52.12 52.12 52.12 52.12 0.0K
15:22 52.12 52.12 52.10 52.10 9.9K
15:23 52.10 52.12 52.10 52.12 5.0K
15:24 52.12 52.12 52.09 52.09 4.6K
15:25 52.09 52.09 52.08 52.08 8.9K
15:26 52.08 52.08 52.08 52.08 0.8K
15:27 52.08 52.08 52.04 52.04 2.7K
15:28 52.02 52.05 52.01 52.05 3.2K
15:29 52.05 52.05 52.04 52.05 2.4K
15:30 52.03 52.04 52.03 52.04 1.6K
15:31 52.04 52.05 52.03 52.05 6.1K
15:32 52.04 52.04 52.04 52.04 4.6K
15:33 52.04 52.06 52.04 52.06 1.4K
15:34 52.06 52.07 52.05 52.05 2.8K
15:35 52.05 52.06 52.02 52.02 2.2K
15:36 52.02 52.06 52.02 52.06 1.0K
15:37 52.06 52.06 52.06 52.06 2.2K
15:38 52.06 52.07 52.06 52.07 1.5K
15:39 52.06 52.07 52.05 52.07 4.6K
15:40 52.07 52.08 52.07 52.07 3.2K
15:41 52.07 52.11 52.07 52.11 5.2K
15:42 52.11 52.15 52.11 52.15 3.6K
15:43 52.12 52.12 52.11 52.11 5.7K
15:44 52.12 52.12 52.06 52.06 7.2K
15:45 52.08 52.08 52.08 52.08 7.9K
15:46 52.08 52.12 52.08 52.11 5.1K
15:47 52.11 52.11 52.09 52.09 2.9K
15:48 52.09 52.13 52.09 52.13 2.5K
15:49 52.13 52.14 52.13 52.13 6.2K
15:50 52.12 52.13 52.11 52.13 6.4K
15:51 52.13 52.13 52.10 52.13 7.4K
15:52 52.13 52.13 52.11 52.11 5.4K
15:53 52.11 52.11 52.11 52.11 5.7K
15:54 52.11 52.14 52.11 52.13 14.8K
15:55 52.14 52.16 52.10 52.10 15.5K
15:56 52.10 52.11 52.08 52.11 4.8K
15:57 52.08 52.10 52.08 52.10 10.2K
15:58 52.10 52.11 52.10 52.10 11.9K
15:59 52.11 52.12 52.11 52.12 18.0K
16:00 52.12 52.16 50.52 52.10 96.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available