Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:30 52.76 52.82 52.76 52.79 445.4K
09:31 52.74 52.99 52.74 52.93 8.2K
09:32 52.97 52.97 52.79 52.79 9.1K
09:33 52.91 53.05 52.91 52.95 12.5K
09:34 52.95 52.95 52.87 52.87 4.7K
09:35 52.92 52.93 52.87 52.87 12.2K
09:36 52.83 52.83 52.57 52.67 28.8K
09:37 52.76 52.77 52.71 52.71 15.7K
09:38 52.69 52.69 52.50 52.51 6.0K
09:39 52.57 52.74 52.57 52.74 10.0K
09:40 52.68 52.77 52.67 52.71 10.2K
09:41 52.81 52.86 52.81 52.86 4.3K
09:42 52.85 52.91 52.85 52.90 7.3K
09:43 52.89 52.89 52.75 52.77 6.6K
09:44 52.84 52.90 52.81 52.86 10.8K
09:45 52.80 52.80 52.67 52.73 9.5K
09:46 52.80 52.80 52.73 52.73 12.5K
09:47 52.59 52.74 52.59 52.74 12.3K
09:48 52.73 52.82 52.70 52.82 6.6K
09:49 52.78 52.89 52.78 52.86 7.0K
09:50 52.80 52.89 52.76 52.86 6.3K
09:51 52.93 53.07 52.93 52.99 16.9K
09:52 52.98 52.99 52.84 52.90 11.6K
09:53 52.87 52.87 52.84 52.87 6.7K
09:54 52.89 52.89 52.86 52.89 2.1K
09:55 52.83 52.83 52.70 52.70 4.8K
09:56 52.79 52.82 52.75 52.82 2.6K
09:57 52.85 52.86 52.74 52.74 3.8K
09:58 52.75 52.82 52.75 52.82 1.7K
09:59 52.82 52.82 52.82 52.82 7.7K
10:00 52.76 52.76 52.69 52.72 3.5K
10:01 52.70 52.70 52.59 52.59 6.7K
10:02 52.59 52.61 52.55 52.61 12.7K
10:03 52.55 52.58 52.50 52.58 15.2K
10:04 52.52 52.66 52.52 52.66 6.0K
10:05 52.65 52.65 52.64 52.64 2.5K
10:06 52.59 52.59 52.56 52.56 4.8K
10:07 52.52 52.52 52.47 52.47 2.9K
10:08 52.45 52.50 52.44 52.46 8.0K
10:09 52.45 52.51 52.42 52.50 8.0K
10:10 52.48 52.48 52.39 52.39 11.2K
10:11 52.39 52.39 52.15 52.15 17.2K
10:12 52.24 52.24 52.02 52.02 14.6K
10:13 52.06 52.14 52.06 52.12 18.6K
10:14 52.06 52.07 51.99 52.07 6.2K
10:15 52.05 52.08 51.91 51.91 19.9K
10:16 51.81 51.86 51.70 51.70 16.9K
10:17 51.66 51.69 51.58 51.58 13.5K
10:18 51.60 51.61 51.27 51.27 12.9K
10:19 51.22 51.32 51.16 51.32 18.7K
10:20 51.41 51.49 51.33 51.40 16.3K
10:21 51.39 51.39 51.21 51.24 13.3K
10:22 51.36 51.39 51.12 51.12 10.5K
10:23 51.24 51.30 51.09 51.09 14.8K
10:24 51.07 51.09 51.04 51.05 19.8K
10:25 51.12 51.14 51.08 51.14 3.9K
10:26 51.10 51.10 50.88 50.93 16.7K
10:27 51.04 51.11 51.04 51.08 9.4K
10:28 51.08 51.08 50.90 50.91 4.0K
10:29 50.88 50.94 50.85 50.89 11.9K
10:30 50.89 51.01 50.74 51.01 17.7K
10:31 50.89 50.99 50.87 50.87 14.9K
10:32 50.85 50.90 50.72 50.72 11.1K
10:33 50.73 50.89 50.73 50.89 10.4K
10:34 50.83 50.86 50.82 50.85 11.1K
10:35 50.89 50.89 50.60 50.60 16.9K
10:36 50.68 50.68 50.58 50.58 10.4K
10:37 50.57 50.70 50.57 50.70 8.3K
10:38 50.77 50.84 50.76 50.83 6.8K
10:39 50.76 50.77 50.65 50.70 4.7K
10:40 50.70 50.75 50.63 50.75 13.4K
10:41 50.72 50.84 50.71 50.72 8.4K
10:42 50.74 50.77 50.70 50.70 3.5K
10:43 50.83 50.84 50.82 50.82 12.8K
10:44 50.83 50.86 50.83 50.86 11.4K
10:45 50.75 50.75 50.69 50.69 3.2K
10:46 50.76 50.76 50.72 50.72 7.2K
10:47 50.70 50.70 50.58 50.60 8.8K
10:48 50.62 50.62 50.54 50.54 7.2K
10:49 50.57 50.66 50.57 50.66 8.9K
10:50 50.63 50.63 50.46 50.46 7.9K
10:51 50.46 50.52 50.46 50.52 4.7K
10:52 50.57 50.63 50.55 50.59 9.6K
10:53 50.58 50.75 50.58 50.72 9.1K
10:54 50.77 50.81 50.77 50.78 15.6K
10:55 50.74 50.75 50.72 50.72 2.9K
10:56 50.77 50.77 50.71 50.71 7.7K
10:57 50.69 50.74 50.62 50.62 5.8K
10:58 50.61 50.61 50.51 50.51 5.3K
10:59 50.52 50.52 50.49 50.50 7.9K
11:00 50.46 50.53 50.46 50.53 6.2K
11:01 50.46 50.46 50.29 50.35 13.7K
11:02 50.33 50.41 50.32 50.32 3.8K
11:03 50.27 50.41 50.27 50.41 7.0K
11:04 50.36 50.42 50.34 50.42 2.3K
11:05 50.40 50.50 50.40 50.44 3.9K
11:06 50.45 50.57 50.45 50.56 6.3K
11:07 50.59 50.63 50.54 50.54 5.2K
11:08 50.49 50.62 50.49 50.62 3.8K
11:09 50.60 50.66 50.60 50.64 7.9K
11:10 50.51 50.51 50.42 50.49 3.5K
11:11 50.44 50.53 50.42 50.53 6.2K
11:12 50.55 50.55 50.55 50.55 1.1K
11:13 50.61 50.66 50.61 50.65 4.2K
11:14 50.64 50.64 50.59 50.59 4.5K
11:15 50.62 50.67 50.60 50.67 3.6K
11:16 50.67 50.67 50.66 50.66 4.8K
11:17 50.68 50.68 50.67 50.67 3.3K
11:18 50.65 50.69 50.65 50.68 3.1K
11:19 50.69 50.72 50.68 50.72 1.6K
11:20 50.72 50.72 50.71 50.71 8.6K
11:21 50.78 50.78 50.76 50.76 1.5K
11:22 50.78 50.83 50.78 50.83 13.1K
11:23 50.83 50.83 50.83 50.83 4.1K
11:25 50.84 50.84 50.83 50.83 2.4K
11:26 50.78 50.78 50.78 50.78 10.0K
11:27 50.80 50.81 50.77 50.78 5.0K
11:28 50.83 50.85 50.83 50.85 5.1K
11:29 50.86 50.87 50.84 50.84 7.3K
11:30 50.82 50.82 50.77 50.80 5.1K
11:31 50.76 50.76 50.71 50.74 1.9K
11:32 50.72 50.72 50.64 50.64 2.9K
11:33 50.70 50.72 50.70 50.71 4.8K
11:34 50.70 50.70 50.64 50.64 4.7K
11:35 50.66 50.83 50.66 50.83 5.5K
11:36 50.82 50.84 50.82 50.82 1.2K
11:37 50.86 50.90 50.86 50.87 13.1K
11:38 50.89 50.90 50.87 50.88 5.9K
11:39 50.89 50.89 50.86 50.86 2.8K
11:40 50.84 50.90 50.84 50.90 2.1K
11:41 50.91 50.91 50.87 50.91 2.1K
11:42 50.90 50.90 50.90 50.90 1.8K
11:43 50.98 50.99 50.96 50.98 10.6K
11:44 50.99 50.99 50.98 50.98 4.0K
11:45 50.90 50.92 50.87 50.90 4.9K
11:46 50.87 50.87 50.82 50.82 2.3K
11:47 50.80 50.83 50.79 50.83 2.9K
11:48 50.79 50.84 50.77 50.84 6.3K
11:49 50.92 50.92 50.87 50.89 3.5K
11:50 50.83 50.83 50.80 50.80 1.5K
11:51 50.78 50.81 50.78 50.81 3.5K
11:52 50.82 50.82 50.82 50.82 1.2K
11:53 50.89 50.89 50.81 50.85 2.5K
11:54 50.81 50.81 50.77 50.77 0.7K
11:55 50.79 50.83 50.78 50.82 4.8K
11:56 50.82 50.85 50.82 50.85 8.0K
11:57 50.81 50.83 50.72 50.72 20.6K
11:59 50.69 50.74 50.69 50.74 4.2K
12:00 50.69 50.69 50.62 50.62 6.1K
12:01 50.67 50.67 50.59 50.59 1.6K
12:02 50.63 50.63 50.58 50.58 5.7K
12:03 50.57 50.57 50.57 50.57 1.0K
12:04 50.59 50.63 50.58 50.60 5.3K
12:05 50.63 50.63 50.59 50.59 0.7K
12:06 50.64 50.64 50.58 50.58 4.3K
12:07 50.52 50.52 50.52 50.52 1.3K
12:08 50.53 50.64 50.53 50.64 24.0K
12:09 50.63 50.68 50.62 50.66 6.1K
12:10 50.71 50.72 50.71 50.72 2.1K
12:11 50.71 50.71 50.69 50.69 0.9K
12:12 50.74 50.74 50.74 50.74 2.4K
12:13 50.79 50.79 50.79 50.79 2.4K
12:15 50.73 50.74 50.73 50.74 0.8K
12:16 50.72 50.72 50.72 50.72 1.9K
12:17 50.66 50.66 50.65 50.65 1.2K
12:18 50.62 50.64 50.61 50.61 3.4K
12:19 50.70 50.70 50.70 50.70 1.3K
12:20 50.74 50.74 50.72 50.73 1.4K
12:21 50.72 50.74 50.65 50.65 2.2K
12:22 50.59 50.59 50.58 50.58 2.5K
12:23 50.58 50.58 50.58 50.58 1.2K
12:24 50.63 50.63 50.63 50.63 1.4K
12:25 50.70 50.72 50.70 50.72 2.4K
12:26 50.76 50.78 50.75 50.78 0.4K
12:27 50.77 50.77 50.74 50.74 2.7K
12:28 50.75 50.75 50.71 50.71 0.8K
12:29 50.70 50.71 50.70 50.71 1.5K
12:30 50.67 50.75 50.67 50.75 2.3K
12:31 50.74 50.79 50.74 50.79 1.9K
12:32 50.81 50.81 50.81 50.81 1.0K
12:33 50.76 50.76 50.74 50.75 1.7K
12:34 50.74 50.74 50.73 50.74 1.0K
12:35 50.71 50.71 50.70 50.70 1.2K
12:36 50.75 50.75 50.73 50.73 0.7K
12:37 50.71 50.78 50.71 50.78 1.4K
12:38 50.78 50.80 50.77 50.80 4.4K
12:40 50.78 50.78 50.78 50.78 1.2K
12:41 50.79 50.83 50.79 50.83 1.9K
12:43 50.80 50.80 50.80 50.80 1.2K
12:44 50.84 50.85 50.84 50.85 4.7K
12:45 50.81 50.81 50.81 50.81 1.6K
12:46 50.89 50.89 50.89 50.89 2.9K
12:47 50.79 50.79 50.79 50.79 3.2K
12:49 50.81 50.81 50.76 50.76 2.8K
12:50 50.76 50.77 50.75 50.75 6.3K
12:54 50.76 50.76 50.72 50.72 0.5K
12:55 50.71 50.74 50.68 50.68 4.3K
12:56 50.73 50.75 50.73 50.73 0.9K
12:57 50.78 50.78 50.78 50.78 1.9K
12:58 50.80 50.81 50.80 50.81 0.7K
12:59 50.80 50.81 50.79 50.79 0.9K
13:00 50.77 50.77 50.77 50.77 5.1K
13:01 50.77 50.77 50.77 50.77 1.1K
13:02 50.70 50.70 50.64 50.64 2.0K
13:03 50.63 50.63 50.59 50.61 2.1K
13:04 50.58 50.61 50.57 50.58 1.6K
13:05 50.57 50.57 50.55 50.56 1.0K
13:06 50.56 50.60 50.56 50.60 1.0K
13:07 50.56 50.56 50.54 50.54 0.9K
13:08 50.54 50.54 50.53 50.53 1.0K
13:09 50.62 50.62 50.62 50.62 0.4K
13:10 50.59 50.59 50.57 50.57 0.5K
13:11 50.60 50.62 50.59 50.62 2.9K
13:12 50.66 50.66 50.66 50.66 0.6K
13:13 50.65 50.65 50.65 50.65 1.0K
13:15 50.69 50.73 50.69 50.73 0.9K
13:16 50.75 50.75 50.75 50.75 0.2K
13:17 50.76 50.76 50.74 50.76 2.2K
13:18 50.77 50.77 50.73 50.74 2.7K
13:19 50.71 50.71 50.71 50.71 1.8K
13:20 50.71 50.71 50.69 50.69 2.6K
13:21 50.67 50.70 50.67 50.70 2.0K
13:22 50.77 50.77 50.76 50.77 0.7K
13:23 50.77 50.78 50.77 50.78 0.7K
13:24 50.78 50.78 50.76 50.78 2.7K
13:25 50.77 50.77 50.76 50.76 1.2K
13:26 50.72 50.72 50.70 50.72 1.6K
13:27 50.69 50.69 50.69 50.69 0.5K
13:28 50.66 50.66 50.66 50.66 0.3K
13:29 50.65 50.65 50.63 50.64 1.4K
13:30 50.64 50.68 50.63 50.64 8.8K
13:31 50.64 50.64 50.59 50.59 6.6K
13:32 50.59 50.59 50.54 50.54 3.3K
13:33 50.59 50.59 50.59 50.59 2.0K
13:34 50.61 50.62 50.61 50.62 2.0K
13:35 50.63 50.63 50.62 50.62 0.6K
13:36 50.62 50.62 50.49 50.51 9.7K
13:37 50.40 50.40 50.35 50.37 3.1K
13:38 50.42 50.44 50.42 50.44 1.2K
13:39 50.42 50.42 50.42 50.42 0.1K
13:40 50.41 50.42 50.41 50.42 1.1K
13:41 50.40 50.40 50.40 50.40 0.7K
13:42 50.39 50.39 50.29 50.29 7.1K
13:43 50.23 50.26 50.23 50.25 11.3K
13:44 50.30 50.37 50.30 50.37 1.6K
13:45 50.35 50.43 50.35 50.43 1.7K
13:46 50.43 50.43 50.38 50.38 4.8K
13:47 50.39 50.39 50.36 50.39 3.2K
13:48 50.38 50.38 50.34 50.34 2.0K
13:49 50.35 50.35 50.34 50.34 1.3K
13:50 50.38 50.38 50.38 50.38 0.7K
13:51 50.46 50.46 50.43 50.46 3.4K
13:52 50.47 50.54 50.47 50.52 1.3K
13:53 50.52 50.52 50.52 50.52 1.7K
13:54 50.59 50.59 50.59 50.59 2.3K
13:55 50.53 50.53 50.53 50.53 1.5K
13:56 50.51 50.51 50.51 50.51 0.4K
13:57 50.52 50.52 50.52 50.52 0.9K
13:59 50.61 50.61 50.61 50.61 0.7K
14:00 50.65 50.65 50.65 50.65 0.7K
14:01 50.64 50.64 50.62 50.62 2.3K
14:02 50.61 50.61 50.61 50.61 0.7K
14:03 50.59 50.59 50.59 50.59 1.8K
14:04 50.61 50.61 50.60 50.60 1.2K
14:05 50.62 50.62 50.60 50.60 1.0K
14:06 50.64 50.71 50.64 50.71 1.8K
14:07 50.76 50.80 50.76 50.79 2.7K
14:08 50.77 50.83 50.77 50.83 3.2K
14:09 50.79 50.79 50.78 50.78 1.0K
14:10 50.79 50.80 50.79 50.80 11.3K
14:11 50.78 50.78 50.78 50.78 0.8K
14:12 50.80 50.80 50.77 50.76 1.5K
14:13 50.75 50.75 50.75 50.75 0.4K
14:14 50.75 50.75 50.75 50.75 0.2K
14:15 50.79 50.81 50.79 50.81 1.3K
14:16 50.79 50.79 50.79 50.79 1.7K
14:18 50.83 50.84 50.82 50.82 0.9K
14:19 50.83 50.87 50.83 50.87 1.0K
14:20 50.89 50.89 50.89 50.89 2.8K
14:21 50.92 50.92 50.92 50.92 1.2K
14:22 50.92 50.95 50.92 50.95 10.9K
14:23 50.93 50.93 50.93 50.93 0.8K
14:24 50.92 50.92 50.89 50.89 1.7K
14:26 50.82 50.82 50.82 50.82 3.8K
14:27 50.89 50.92 50.89 50.92 10.6K
14:28 50.95 50.95 50.95 50.95 3.1K
14:30 51.04 51.05 51.02 51.05 3.0K
14:31 51.05 51.12 51.05 51.12 5.7K
14:32 51.15 51.16 51.15 51.16 2.2K
14:33 51.13 51.13 51.13 51.13 1.6K
14:34 51.12 51.12 51.09 51.09 2.0K
14:35 51.12 51.16 51.12 51.14 4.0K
14:36 51.14 51.15 51.14 51.15 2.5K
14:38 51.21 51.21 51.21 51.21 3.8K
14:39 51.19 51.19 51.18 51.19 4.0K
14:40 51.18 51.20 51.18 51.19 13.7K
14:41 51.15 51.20 51.14 51.20 1.4K
14:42 51.15 51.15 51.15 51.15 0.5K
14:43 51.18 51.18 51.18 51.18 7.1K
14:45 51.25 51.25 51.25 51.25 1.8K
14:46 51.23 51.24 51.23 51.24 3.4K
14:47 51.23 51.23 51.22 51.22 4.0K
14:48 51.22 51.22 51.22 51.22 0.2K
14:49 51.19 51.19 51.19 51.19 2.4K
14:50 51.26 51.26 51.26 51.26 1.5K
14:51 51.28 51.28 51.25 51.25 0.5K
14:52 51.24 51.24 51.16 51.18 2.1K
14:53 51.18 51.20 51.18 51.20 1.8K
14:55 51.17 51.17 51.11 51.11 1.9K
14:56 51.12 51.13 51.12 51.13 4.8K
14:58 51.20 51.20 51.20 51.20 0.8K
14:59 51.21 51.21 51.21 51.21 0.9K
15:00 51.19 51.23 51.19 51.19 3.9K
15:01 51.22 51.22 51.17 51.20 6.6K
15:02 51.16 51.17 51.16 51.17 0.8K
15:03 51.15 51.15 51.15 51.15 1.4K
15:04 51.14 51.14 51.14 51.14 2.1K
15:05 51.23 51.23 51.23 51.23 1.9K
15:06 51.26 51.30 51.26 51.30 4.2K
15:07 51.25 51.25 51.23 51.23 1.1K
15:08 51.22 51.22 51.22 51.22 0.1K
15:09 51.24 51.24 51.24 51.24 2.3K
15:10 51.22 51.22 51.22 51.22 1.2K
15:12 51.26 51.26 51.20 51.20 5.1K
15:13 51.22 51.22 51.22 51.22 2.6K
15:15 51.17 51.17 51.17 51.17 2.1K
15:16 51.20 51.22 51.20 51.22 2.4K
15:17 51.27 51.29 51.27 51.29 4.2K
15:18 51.29 51.30 51.29 51.30 1.8K
15:19 51.32 51.32 51.30 51.30 2.9K
15:20 51.32 51.32 51.31 51.31 1.4K
15:21 51.32 51.32 51.31 51.31 2.4K
15:22 51.34 51.38 51.34 51.38 4.3K
15:23 51.33 51.36 51.33 51.34 8.7K
15:24 51.33 51.34 51.33 51.34 5.9K
15:25 51.32 51.32 51.32 51.32 4.6K
15:27 51.38 51.38 51.38 51.38 0.6K
15:28 51.39 51.39 51.39 51.39 4.8K
15:29 51.35 51.35 51.35 51.35 1.1K
15:30 51.33 51.33 51.31 51.31 2.9K
15:31 51.29 51.29 51.26 51.26 6.2K
15:32 51.22 51.22 51.18 51.18 3.6K
15:33 51.22 51.22 51.14 51.14 4.2K
15:34 51.23 51.26 51.23 51.26 3.3K
15:35 51.26 51.26 51.26 51.26 1.3K
15:36 51.30 51.33 51.30 51.33 5.1K
15:37 51.37 51.37 51.37 51.37 4.5K
15:38 51.33 51.33 51.33 51.33 2.6K
15:39 51.34 51.34 51.34 51.34 2.8K
15:40 51.33 51.39 51.33 51.39 3.0K
15:41 51.38 51.40 51.38 51.40 5.5K
15:42 51.41 51.41 51.38 51.38 5.9K
15:43 51.34 51.36 51.32 51.32 5.6K
15:44 51.34 51.35 51.33 51.35 2.1K
15:45 51.34 51.36 51.34 51.36 3.1K
15:46 51.39 51.39 51.39 51.39 5.3K
15:47 51.40 51.40 51.38 51.38 3.0K
15:48 51.39 51.42 51.39 51.41 4.3K
15:49 51.38 51.41 51.38 51.41 1.9K
15:50 51.41 51.44 51.35 51.44 13.3K
15:51 51.42 51.43 51.41 51.41 2.8K
15:52 51.38 51.40 51.35 51.37 9.1K
15:53 51.39 51.40 51.38 51.40 4.0K
15:54 51.43 51.45 51.42 51.45 6.6K
15:55 51.45 51.45 51.45 51.45 13.0K
15:56 51.44 51.46 51.44 51.44 3.5K
15:57 51.43 51.44 51.38 51.38 9.4K
15:58 51.45 51.53 51.44 51.53 9.4K
15:59 51.50 51.61 51.49 51.58 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available