Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:31 69.83 70.45 69.38 69.73 160.8K
09:32 69.73 69.73 69.71 69.71 14.9K
09:33 69.70 69.70 69.46 69.46 54.5K
09:34 69.51 69.62 69.46 69.62 46.3K
09:35 69.63 69.73 69.59 69.59 4.7K
09:36 69.63 69.72 69.36 69.70 12.2K
09:37 69.70 69.90 69.70 69.90 17.7K
09:38 70.00 70.48 70.00 70.48 47.1K
09:39 70.48 70.55 70.40 70.51 10.8K
09:40 70.51 70.60 70.47 70.48 14.9K
09:41 70.47 71.05 70.47 71.05 19.7K
09:42 71.05 71.29 71.05 71.11 6.8K
09:43 71.15 71.32 71.03 71.03 3.1K
09:44 70.86 70.88 70.71 70.71 12.9K
09:45 70.85 70.99 70.85 70.99 2.7K
09:46 71.13 71.40 71.13 71.33 16.5K
09:47 71.18 71.20 71.17 71.17 11.6K
09:48 71.03 71.09 70.98 71.07 23.4K
09:49 71.03 71.10 71.00 71.10 3.9K
09:50 71.19 71.40 71.19 71.24 7.6K
09:51 71.36 71.36 71.20 71.20 14.1K
09:52 71.21 71.38 71.21 71.38 0.8K
09:53 71.38 71.39 71.18 71.18 4.3K
09:54 71.18 71.39 71.08 71.22 2.7K
09:55 71.25 71.37 71.21 71.37 9.5K
09:56 71.32 71.32 71.00 71.07 7.1K
09:57 71.07 71.07 70.92 70.92 4.3K
09:58 71.13 71.30 70.99 71.30 6.7K
09:59 71.30 71.30 71.20 71.20 5.6K
10:00 71.24 71.26 71.00 71.26 31.7K
10:01 71.13 71.15 71.00 71.15 0.8K
10:02 71.15 71.27 71.12 71.12 3.1K
10:03 71.12 71.21 71.04 71.04 42.9K
10:04 70.93 70.93 70.55 70.83 21.6K
10:05 70.83 70.83 70.73 70.73 5.6K
10:06 70.73 70.90 70.73 70.77 62.1K
10:07 70.77 70.92 70.77 70.92 1.2K
10:08 70.91 70.91 70.76 70.76 1.5K
10:09 70.76 70.79 70.62 70.79 5.3K
10:10 70.79 70.82 70.79 70.80 0.6K
10:11 70.80 70.98 70.80 70.98 6.6K
10:12 70.98 70.98 70.92 70.98 9.7K
10:13 70.92 70.95 70.92 70.92 8.9K
10:14 70.92 70.99 70.92 70.92 3.6K
10:15 70.92 70.92 70.70 70.71 5.6K
10:16 70.61 70.75 70.61 70.75 16.4K
10:17 70.58 70.58 70.41 70.41 2.6K
10:18 70.59 70.59 70.48 70.48 16.5K
10:19 70.54 70.54 70.49 70.49 22.5K
10:20 70.49 70.50 70.25 70.25 8.4K
10:21 70.25 70.42 70.25 70.42 5.1K
10:22 70.42 70.42 70.42 70.42 0.6K
10:23 70.42 70.59 70.42 70.59 0.6K
10:24 70.59 70.59 70.26 70.26 34.5K
10:25 70.37 70.37 70.32 70.32 0.8K
10:26 70.15 70.28 70.15 70.28 38.5K
10:27 70.28 70.28 70.25 70.25 0.3K
10:28 70.25 70.63 70.13 70.63 23.5K
10:29 70.66 70.66 70.41 70.41 0.3K
10:30 71.00 71.00 70.72 70.72 19.2K
10:31 70.72 70.72 70.50 70.50 5.0K
10:32 70.50 70.50 70.50 70.50 15.2K
10:33 70.50 70.76 70.50 70.56 0.6K
10:34 70.76 70.76 70.68 70.76 3.1K
10:35 70.76 70.76 70.76 70.76 0.7K
10:36 70.74 70.75 70.64 70.75 0.5K
10:37 70.75 70.77 70.75 70.77 17.7K
10:38 70.77 71.00 70.77 71.00 12.0K
10:39 71.00 71.00 70.94 70.94 1.5K
10:40 70.63 70.63 70.55 70.58 11.1K
10:41 70.58 70.58 70.43 70.43 15.9K
10:42 70.43 70.50 70.43 70.50 21.0K
10:43 70.50 70.50 70.50 70.50 0.1K
10:44 70.50 70.50 70.38 70.50 5.9K
10:45 70.55 70.55 70.49 70.52 2.8K
10:46 70.52 70.65 70.52 70.65 0.7K
10:47 70.54 70.63 70.54 70.63 2.5K
10:48 70.48 70.50 70.48 70.50 5.9K
10:49 70.56 70.58 70.47 70.58 6.8K
10:50 70.58 70.58 70.48 70.48 0.4K
10:51 70.48 70.53 70.48 70.53 3.1K
10:52 70.53 70.70 70.53 70.70 5.3K
10:53 70.70 70.70 70.55 70.70 1.2K
10:54 70.70 70.85 70.70 70.85 2.9K
10:55 70.83 70.91 70.83 70.91 4.1K
10:56 70.83 70.91 70.83 70.88 11.4K
10:57 70.88 70.92 70.88 70.88 1.4K
10:58 70.99 70.99 70.89 70.92 6.1K
10:59 70.89 70.89 70.68 70.68 39.2K
11:00 70.64 70.71 70.64 70.71 13.4K
11:01 70.71 70.71 70.65 70.70 24.3K
11:02 70.70 70.70 70.49 70.53 15.2K
11:03 70.53 70.59 70.53 70.59 0.7K
11:04 70.59 70.59 70.59 70.59 0.2K
11:05 70.59 70.67 70.59 70.67 0.2K
11:06 70.67 70.71 70.67 70.71 3.2K
11:07 70.82 70.87 70.80 70.81 2.0K
11:08 70.82 70.86 70.82 70.86 4.4K
11:09 70.86 70.86 70.74 70.74 2.0K
11:10 70.74 70.81 70.63 70.63 2.4K
11:11 70.63 70.64 70.56 70.56 3.1K
11:12 70.56 70.59 70.56 70.59 1.6K
11:13 70.59 70.59 70.50 70.50 1.7K
11:14 70.48 70.49 70.48 70.49 2.1K
11:15 70.49 70.52 70.47 70.52 3.1K
11:16 70.52 70.52 70.52 70.52 3.2K
11:17 70.52 70.58 70.52 70.58 0.7K
11:18 70.58 70.58 70.48 70.48 1.6K
11:19 70.53 70.53 70.48 70.48 1.7K
11:20 70.48 70.48 70.48 70.48 1.7K
11:21 70.48 70.48 70.36 70.38 4.3K
11:22 70.38 70.38 70.36 70.36 120.4K
11:23 70.36 70.36 70.10 70.10 6.2K
11:24 70.10 70.20 70.10 70.20 0.2K
11:25 70.20 70.20 70.20 70.20 1.2K
11:26 70.05 70.05 70.02 70.02 2.3K
11:27 70.02 70.18 70.01 70.01 2.7K
11:28 70.05 70.05 69.94 69.97 3.7K
11:29 69.97 70.05 69.97 70.02 4.1K
11:30 69.99 69.99 69.76 69.76 5.0K
11:31 69.76 69.79 69.75 69.79 0.8K
11:32 69.79 69.79 69.58 69.66 11.9K
11:33 69.61 69.70 69.59 69.59 5.7K
11:34 69.36 69.37 69.33 69.37 45.0K
11:35 69.37 69.60 69.36 69.60 11.7K
11:36 69.56 69.59 69.49 69.59 40.9K
11:37 69.59 69.60 69.44 69.44 4.7K
11:38 69.44 69.59 69.44 69.58 24.4K
11:39 69.57 69.57 69.57 69.57 0.7K
11:40 69.48 69.58 69.48 69.58 4.8K
11:41 69.52 69.58 69.43 69.50 3.7K
11:42 69.51 69.65 69.51 69.65 11.7K
11:43 69.65 69.77 69.65 69.77 0.5K
11:44 70.04 70.16 70.04 70.16 2.2K
11:45 70.06 70.17 70.06 70.15 0.8K
11:46 70.15 70.31 70.08 70.31 22.1K
11:47 70.33 70.38 70.30 70.38 3.7K
11:48 70.39 70.48 70.39 70.48 4.0K
11:49 70.48 70.48 70.45 70.45 0.5K
11:50 70.45 70.45 70.30 70.33 6.6K
11:51 70.52 70.53 70.28 70.28 8.1K
11:52 70.28 70.28 70.12 70.12 4.4K
11:53 70.12 70.24 70.12 70.24 0.2K
11:54 70.24 70.36 70.24 70.36 20.5K
11:55 70.39 70.39 70.34 70.34 4.2K
11:56 70.38 70.38 70.28 70.36 1.1K
11:57 70.36 70.39 70.28 70.39 6.7K
11:58 70.41 70.48 70.24 70.39 3.1K
11:59 70.39 70.39 70.21 70.21 3.6K
12:00 70.21 70.21 70.21 70.21 0.5K
12:01 70.21 70.39 70.21 70.39 0.3K
12:02 70.39 70.39 70.26 70.26 0.6K
12:03 70.26 70.36 70.26 70.36 0.4K
12:04 70.37 70.37 70.26 70.26 1.6K
12:05 70.35 70.35 70.35 70.35 0.8K
12:06 70.34 70.34 70.28 70.28 3.4K
12:07 70.41 70.41 70.35 70.35 0.6K
12:08 70.15 70.21 70.07 70.08 10.0K
12:09 70.06 70.06 70.06 70.06 2.0K
12:10 70.03 70.09 70.03 70.09 0.5K
12:11 70.12 70.12 70.12 70.12 36.0K
12:12 70.12 70.12 70.12 70.12 0.1K
12:13 70.12 70.12 70.05 70.05 1.9K
12:14 70.05 70.17 70.05 70.17 0.4K
12:15 70.17 70.17 70.17 70.17 0.4K
12:16 70.17 70.17 70.16 70.16 0.2K
12:17 70.16 70.17 70.11 70.17 0.8K
12:18 70.13 70.20 70.13 70.20 5.3K
12:19 70.20 70.20 70.06 70.11 5.2K
12:20 70.11 70.11 70.11 70.11 0.2K
12:21 70.11 70.22 70.11 70.22 13.8K
12:22 70.26 70.26 70.25 70.25 2.6K
12:23 70.25 70.27 70.22 70.22 1.6K
12:24 70.31 70.31 70.28 70.30 1.9K
12:25 70.27 70.35 70.27 70.35 1.0K
12:26 70.33 70.35 70.33 70.33 6.0K
12:27 70.33 70.35 70.32 70.32 9.7K
12:28 70.30 70.37 70.30 70.37 2.6K
12:29 70.37 70.37 70.29 70.32 1.6K
12:30 70.32 70.32 70.23 70.23 3.5K
12:31 70.29 70.29 70.23 70.23 2.7K
12:32 70.23 70.28 70.23 70.28 0.3K
12:33 70.30 70.35 70.25 70.25 15.1K
12:34 70.30 70.30 70.24 70.29 2.3K
12:35 70.29 70.29 70.29 70.29 0.3K
12:36 70.29 70.29 70.22 70.22 2.3K
12:37 70.28 70.28 70.28 70.28 1.5K
12:38 70.28 70.29 70.28 70.28 4.1K
12:39 70.29 70.29 70.28 70.29 1.1K
12:40 70.29 70.29 70.26 70.28 0.6K
12:41 70.28 70.28 70.15 70.15 5.3K
12:42 70.15 70.15 69.91 69.91 3.6K
12:43 69.94 70.01 69.94 70.01 2.6K
12:44 70.01 70.01 70.01 70.01 0.3K
12:45 70.01 70.01 70.01 70.01 0.1K
12:46 70.01 70.01 70.01 70.01 0.2K
12:47 70.01 70.01 69.99 69.99 4.0K
12:48 69.97 69.97 69.50 69.50 3.6K
12:49 69.50 69.50 69.50 69.50 0.2K
12:50 69.84 69.84 69.61 69.61 0.5K
12:51 69.61 69.67 69.59 69.67 0.3K
12:52 69.67 69.67 69.57 69.57 0.3K
12:53 69.57 69.71 69.57 69.71 0.3K
12:54 69.71 69.71 69.62 69.67 4.0K
12:55 69.67 69.67 69.52 69.52 0.4K
12:56 69.73 69.80 69.73 69.74 1.4K
12:57 69.81 69.81 69.61 69.69 4.5K
12:58 69.69 69.69 69.49 69.49 1.0K
12:59 69.49 69.65 69.49 69.65 0.4K
13:00 69.65 69.65 69.65 69.65 0.6K
13:01 69.65 69.65 69.51 69.65 0.8K
13:02 69.65 69.65 69.49 69.49 3.7K
13:03 69.49 69.49 69.49 69.49 0.4K
13:04 69.62 69.62 69.57 69.57 2.2K
13:05 69.64 69.65 69.64 69.65 0.9K
13:06 69.65 69.89 69.65 69.89 9.5K
13:07 69.89 69.89 69.72 69.72 3.9K
13:08 69.72 69.75 69.72 69.75 0.9K
13:09 69.75 69.75 69.75 69.75 0.4K
13:10 69.75 69.78 69.75 69.76 0.8K
13:11 69.79 69.81 69.79 69.81 26.9K
13:12 69.81 70.03 69.81 70.03 5.5K
13:13 69.93 69.93 69.93 69.93 0.4K
13:14 69.93 69.94 69.90 69.90 7.2K
13:15 69.90 70.02 69.90 70.02 6.6K
13:16 70.02 70.05 70.00 70.00 0.8K
13:17 70.00 70.04 69.93 69.93 10.5K
13:18 69.93 69.93 69.86 69.86 2.8K
13:19 69.86 69.86 69.79 69.79 0.4K
13:20 69.79 69.79 69.74 69.74 23.3K
13:21 69.74 69.74 69.70 69.70 0.6K
13:22 69.70 69.79 69.70 69.71 3.1K
13:23 69.71 69.71 69.69 69.69 3.1K
13:24 69.69 69.72 69.69 69.69 0.6K
13:25 69.72 69.79 69.66 69.79 0.8K
13:26 69.72 69.72 69.72 69.72 0.7K
13:27 69.72 69.74 69.65 69.67 1.0K
13:28 69.73 69.77 69.69 69.69 0.9K
13:29 69.74 69.74 69.73 69.73 27.7K
13:30 69.73 69.73 69.66 69.66 11.5K
13:31 69.66 69.70 69.66 69.66 1.0K
13:32 69.70 69.70 69.70 69.70 3.3K
13:33 69.70 69.72 69.69 69.72 0.9K
13:34 69.69 69.72 69.65 69.65 9.5K
13:35 69.66 69.66 69.66 69.66 3.0K
13:36 69.66 69.67 69.66 69.67 0.6K
13:37 69.66 69.70 69.66 69.70 3.2K
13:38 69.70 69.70 69.67 69.67 1.1K
13:39 69.67 69.69 69.66 69.66 6.9K
13:40 69.66 69.66 69.64 69.64 1.1K
13:41 69.64 69.64 69.64 69.64 0.4K
13:42 69.65 69.65 69.54 69.63 10.9K
13:43 69.63 69.63 69.63 69.63 0.0K
13:44 69.63 69.63 69.59 69.59 0.4K
13:45 69.55 69.55 69.42 69.42 14.9K
13:46 69.40 69.50 69.40 69.50 7.3K
13:47 69.44 69.44 69.44 69.44 1.2K
13:48 69.44 69.44 69.39 69.39 0.8K
13:49 69.45 69.47 69.45 69.47 5.0K
13:50 69.47 69.48 69.42 69.48 11.2K
13:51 69.48 69.50 69.48 69.48 5.6K
13:52 69.39 69.39 69.31 69.31 3.2K
13:53 69.41 69.41 69.32 69.32 3.6K
13:54 69.45 69.47 69.45 69.47 0.4K
13:55 69.47 69.47 69.33 69.33 0.9K
13:56 69.46 69.46 69.41 69.41 0.8K
13:57 69.46 69.46 69.44 69.46 1.1K
13:58 69.46 69.46 69.44 69.46 1.8K
13:59 69.46 69.54 69.46 69.53 2.2K
14:00 69.54 69.54 69.43 69.43 1.3K
14:01 69.43 69.43 69.32 69.32 3.1K
14:02 69.28 69.31 69.28 69.31 4.2K
14:03 69.31 69.34 69.29 69.34 1.7K
14:04 69.45 69.45 69.45 69.45 2.0K
14:05 69.45 69.50 69.45 69.50 11.9K
14:06 69.50 69.54 69.50 69.54 13.3K
14:07 69.54 69.55 69.54 69.55 0.8K
14:08 69.53 69.53 69.52 69.52 1.8K
14:09 69.47 69.55 69.47 69.55 22.5K
14:10 69.55 69.66 69.55 69.66 0.6K
14:11 69.94 69.94 69.89 69.89 1.6K
14:12 69.95 69.96 69.95 69.96 1.4K
14:13 70.05 70.05 70.02 70.04 0.6K
14:14 70.04 70.04 69.99 70.02 1.3K
14:15 69.93 70.07 69.93 70.07 1.0K
14:16 70.07 70.07 70.01 70.02 4.3K
14:17 70.12 70.12 70.03 70.05 6.6K
14:18 70.05 70.12 70.05 70.12 0.7K
14:19 70.10 70.10 70.04 70.05 5.3K
14:20 70.05 70.10 70.05 70.10 2.5K
14:21 70.03 70.10 70.03 70.10 1.1K
14:22 70.05 70.17 70.05 70.17 47.4K
14:23 70.28 70.36 70.28 70.35 49.0K
14:24 70.26 70.38 70.26 70.36 24.3K
14:25 70.40 70.56 70.36 70.48 65.7K
14:26 70.56 70.56 70.43 70.43 135.4K
14:27 70.43 70.43 70.43 70.43 0.1K
14:28 70.50 70.50 70.48 70.48 3.2K
14:29 70.49 70.50 70.49 70.50 13.7K
14:30 70.44 70.50 70.44 70.50 6.9K
14:31 70.50 70.50 70.50 70.50 0.8K
14:32 70.47 70.50 70.47 70.50 2.2K
14:33 70.51 70.51 70.50 70.50 16.6K
14:34 70.50 70.53 70.49 70.50 7.8K
14:35 70.50 70.50 70.50 70.50 3.5K
14:36 70.50 70.51 70.50 70.51 9.5K
14:37 70.50 70.50 70.50 70.50 2.1K
14:38 70.50 70.50 70.45 70.49 5.2K
14:39 70.49 70.49 70.47 70.47 5.8K
14:40 70.47 70.47 70.45 70.45 7.6K
14:41 70.45 70.45 70.08 70.08 27.1K
14:42 70.08 70.32 70.08 70.32 1.4K
14:43 70.16 70.22 70.16 70.22 0.5K
14:44 70.22 70.22 70.18 70.18 13.5K
14:45 70.18 70.18 70.18 70.18 1.2K
14:46 70.18 70.48 70.18 70.48 4.8K
14:47 70.49 70.50 70.49 70.50 3.9K
14:48 70.50 70.50 70.50 70.50 3.1K
14:49 70.50 70.50 70.50 70.50 1.1K
14:50 70.42 70.43 70.39 70.43 4.2K
14:51 70.43 70.43 70.41 70.41 0.6K
14:52 70.36 70.44 70.35 70.43 1.8K
14:53 70.36 70.38 70.36 70.36 3.4K
14:54 70.36 70.47 70.36 70.47 3.7K
14:55 70.48 70.49 70.45 70.49 2.3K
14:56 70.50 70.50 70.50 70.50 1.9K
14:57 70.45 70.45 70.44 70.44 4.6K
14:58 70.46 70.50 70.42 70.42 4.8K
14:59 70.44 70.44 70.44 70.44 4.3K
15:00 70.44 70.44 70.32 70.32 5.6K
15:01 70.32 70.33 70.32 70.33 1.1K
15:02 70.34 70.35 70.34 70.35 0.8K
15:03 70.33 70.36 70.33 70.36 0.5K
15:04 70.36 70.44 70.36 70.44 4.9K
15:05 70.45 70.50 70.45 70.50 4.5K
15:06 70.48 70.50 70.48 70.49 2.5K
15:07 70.50 70.50 70.31 70.31 10.2K
15:08 70.31 70.31 70.31 70.31 0.3K
15:09 70.31 70.38 70.31 70.36 0.6K
15:10 70.36 70.50 70.36 70.45 42.6K
15:11 70.50 70.51 70.50 70.51 3.8K
15:12 70.47 70.52 70.47 70.52 14.1K
15:13 70.48 70.50 70.48 70.49 7.4K
15:14 70.49 70.50 70.47 70.48 14.0K
15:15 70.48 70.48 70.48 70.48 1.8K
15:16 70.52 70.61 70.52 70.57 20.1K
15:17 70.53 70.56 70.53 70.53 3.6K
15:18 70.53 70.56 70.53 70.53 10.1K
15:19 70.54 70.56 70.45 70.45 7.7K
15:20 70.45 70.53 70.45 70.53 12.3K
15:21 70.49 70.51 70.49 70.51 9.3K
15:22 70.50 70.52 70.50 70.51 5.9K
15:23 70.54 70.55 70.53 70.53 7.7K
15:24 70.53 70.54 70.53 70.53 3.8K
15:25 70.53 70.56 70.53 70.56 2.3K
15:26 70.55 70.55 70.55 70.55 2.7K
15:27 70.55 70.55 70.51 70.51 4.2K
15:28 70.51 70.53 70.51 70.51 2.2K
15:29 70.53 70.53 70.45 70.50 9.0K
15:30 70.50 70.51 70.50 70.50 2.7K
15:31 70.50 70.51 70.39 70.51 13.9K
15:32 70.51 70.63 70.50 70.63 18.4K
15:33 70.73 70.82 70.73 70.81 6.0K
15:34 70.80 70.81 70.62 70.62 5.6K
15:35 70.62 70.62 70.54 70.58 3.2K
15:36 70.60 70.62 70.60 70.62 26.2K
15:37 70.62 70.65 70.59 70.59 3.0K
15:38 70.67 70.67 70.61 70.66 8.7K
15:39 70.68 70.73 70.68 70.72 2.4K
15:40 70.71 70.71 70.59 70.59 24.7K
15:41 70.59 70.64 70.59 70.64 4.6K
15:42 70.65 70.76 70.65 70.68 8.8K
15:43 70.68 70.94 70.68 70.94 102.9K
15:44 70.92 70.96 70.90 70.93 257.1K
15:45 70.93 70.94 70.81 70.81 9.5K
15:46 70.78 70.82 70.73 70.73 3.2K
15:47 70.82 70.86 70.68 70.80 6.7K
15:48 70.80 70.81 70.74 70.74 26.6K
15:49 70.71 70.78 70.71 70.78 7.1K
15:50 70.70 70.70 70.50 70.50 32.4K
15:51 70.46 70.50 70.46 70.48 19.3K
15:52 70.47 70.54 70.44 70.54 10.9K
15:53 70.51 70.54 70.51 70.54 5.3K
15:54 70.57 70.57 70.33 70.42 16.8K
15:55 70.54 70.67 70.54 70.67 15.7K
15:56 70.67 70.67 70.57 70.57 11.8K
15:57 70.58 70.72 70.58 70.72 14.3K
15:58 70.72 71.10 70.72 71.10 25.0K
15:59 71.10 71.22 71.10 71.14 43.1K
16:00 71.10 71.40 71.10 71.19 165.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available