Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:30 41.17 41.25 41.12 41.25 16.4K
09:31 41.15 41.25 41.13 41.25 0.7K
09:32 41.25 41.25 41.14 41.14 1.6K
09:33 41.19 41.27 41.19 41.27 2.9K
09:34 41.45 41.45 41.20 41.31 24.0K
09:35 41.25 41.25 41.24 41.24 3.1K
09:36 41.26 41.26 41.19 41.20 4.7K
09:37 41.20 41.28 41.17 41.17 3.2K
09:38 41.20 41.42 41.18 41.42 17.6K
09:39 41.38 41.49 41.38 41.49 3.7K
09:40 41.41 41.41 41.33 41.40 1.5K
09:41 41.48 41.48 41.45 41.47 6.8K
09:42 41.46 41.46 41.46 41.46 3.5K
09:43 41.48 41.48 41.18 41.23 125.0K
09:44 41.21 41.21 41.14 41.14 6.8K
09:45 41.21 41.21 41.14 41.14 10.5K
09:46 41.18 41.38 41.18 41.38 13.5K
09:47 41.36 41.36 41.32 41.32 2.4K
09:48 41.36 41.36 41.36 41.36 0.1K
09:49 41.31 41.32 41.29 41.29 2.1K
09:50 41.32 41.32 41.30 41.32 1.4K
09:51 41.32 41.38 41.32 41.38 5.4K
09:52 41.38 41.48 41.38 41.45 8.0K
09:53 41.46 41.49 41.46 41.49 1.4K
09:54 41.49 41.49 41.49 41.49 0.3K
09:55 41.49 41.49 41.47 41.47 1.5K
09:56 41.50 41.52 41.49 41.52 9.0K
09:57 41.48 41.49 41.43 41.43 5.7K
09:58 41.37 41.49 41.37 41.49 6.5K
09:59 41.47 41.47 41.47 41.47 1.7K
10:00 41.42 41.50 41.42 41.50 14.9K
10:01 41.50 41.55 41.50 41.55 19.4K
10:02 41.59 41.64 41.57 41.64 3.8K
10:03 41.68 41.80 41.64 41.79 20.2K
10:04 41.83 41.83 41.75 41.75 7.8K
10:05 41.78 41.78 41.62 41.71 12.2K
10:06 41.74 41.79 41.74 41.79 10.7K
10:07 41.80 41.88 41.79 41.88 11.0K
10:08 41.84 41.95 41.84 41.85 14.0K
10:09 41.82 41.87 41.79 41.80 12.7K
10:10 41.73 41.77 41.73 41.77 4.1K
10:11 41.74 41.80 41.74 41.80 11.4K
10:12 41.71 41.71 41.71 41.71 4.0K
10:13 41.78 41.83 41.76 41.78 17.9K
10:14 41.80 41.83 41.75 41.75 7.3K
10:15 41.77 41.77 41.77 41.77 3.2K
10:16 41.80 41.83 41.80 41.83 6.1K
10:17 41.86 41.92 41.84 41.84 10.7K
10:18 41.86 41.86 41.83 41.83 3.8K
10:19 41.85 41.86 41.82 41.82 6.9K
10:20 41.85 41.89 41.85 41.86 9.4K
10:21 41.87 41.87 41.81 41.81 4.9K
10:22 41.79 41.81 41.79 41.81 2.3K
10:23 41.68 41.68 41.65 41.65 7.3K
10:24 41.66 41.66 41.66 41.66 14.7K
10:25 41.67 41.67 41.62 41.63 4.7K
10:26 41.64 41.64 41.62 41.64 8.5K
10:27 41.66 41.66 41.66 41.66 0.9K
10:28 41.66 41.69 41.66 41.69 3.9K
10:29 41.67 41.71 41.67 41.71 2.8K
10:30 41.74 41.74 41.67 41.67 12.5K
10:31 41.61 41.64 41.61 41.61 18.6K
10:32 41.59 41.60 41.59 41.60 1.8K
10:33 41.63 41.66 41.63 41.66 3.5K
10:34 41.67 41.67 41.59 41.61 4.4K
10:35 41.64 41.67 41.64 41.67 1.9K
10:36 41.66 41.68 41.66 41.67 3.4K
10:37 41.68 41.70 41.66 41.66 0.7K
10:38 41.69 41.69 41.69 41.69 0.2K
10:39 41.70 41.76 41.70 41.76 1.8K
10:40 41.81 41.81 41.78 41.78 9.8K
10:41 41.77 41.77 41.77 41.77 1.1K
10:42 41.78 41.78 41.75 41.75 1.7K
10:43 41.75 41.75 41.72 41.72 2.1K
10:44 41.77 41.77 41.77 41.77 1.3K
10:45 41.76 41.78 41.76 41.78 2.0K
10:46 41.79 41.79 41.76 41.76 1.6K
10:47 41.79 41.79 41.75 41.75 5.4K
10:48 41.78 41.83 41.78 41.83 6.4K
10:49 41.79 41.79 41.79 41.79 1.3K
10:50 41.73 41.73 41.73 41.73 0.4K
10:51 41.79 41.80 41.79 41.80 0.9K
10:52 41.81 41.86 41.81 41.86 1.4K
10:53 41.88 41.95 41.88 41.92 1.5K
10:54 41.89 41.89 41.89 41.89 2.8K
10:55 41.89 41.89 41.80 41.80 4.4K
10:56 41.80 41.80 41.75 41.75 1.9K
10:57 41.79 41.80 41.79 41.80 2.2K
10:58 41.80 41.83 41.80 41.83 2.7K
10:59 41.77 41.80 41.77 41.79 4.1K
11:00 41.77 41.80 41.77 41.80 1.5K
11:01 41.80 41.83 41.80 41.83 5.8K
11:02 41.81 41.82 41.79 41.79 4.2K
11:04 41.77 41.78 41.76 41.78 1.9K
11:05 41.78 41.78 41.75 41.77 3.5K
11:06 41.79 41.80 41.79 41.79 2.1K
11:07 41.79 41.82 41.79 41.81 4.5K
11:09 41.80 41.80 41.70 41.70 5.8K
11:10 41.60 41.60 41.60 41.60 3.2K
11:11 41.60 41.60 41.57 41.60 0.9K
11:12 41.58 41.59 41.54 41.58 2.8K
11:13 41.53 41.54 41.53 41.54 2.7K
11:14 41.51 41.51 41.51 41.51 0.4K
11:15 41.54 41.56 41.51 41.56 1.2K
11:16 41.56 41.62 41.56 41.57 3.8K
11:17 41.60 41.60 41.56 41.56 1.8K
11:18 41.56 41.56 41.56 41.56 0.3K
11:19 41.54 41.54 41.54 41.54 0.7K
11:20 41.49 41.49 41.48 41.48 0.6K
11:21 41.49 41.49 41.45 41.45 1.7K
11:22 41.49 41.49 41.41 41.41 2.4K
11:23 41.44 41.46 41.41 41.43 4.9K
11:24 41.47 41.47 41.43 41.43 1.1K
11:25 41.43 41.48 41.43 41.45 2.0K
11:26 41.46 41.46 41.46 41.46 0.9K
11:27 41.42 41.52 41.42 41.52 1.4K
11:28 41.51 41.52 41.47 41.47 1.1K
11:29 41.51 41.56 41.51 41.56 1.2K
11:30 41.56 41.56 41.52 41.52 4.1K
11:31 41.52 41.56 41.52 41.56 1.6K
11:32 41.57 41.57 41.57 41.57 0.7K
11:33 41.55 41.56 41.55 41.56 2.7K
11:34 41.53 41.53 41.51 41.51 1.4K
11:35 41.47 41.47 41.47 41.47 0.3K
11:36 41.51 41.51 41.46 41.51 1.5K
11:37 41.52 41.56 41.52 41.53 2.8K
11:38 41.53 41.57 41.53 41.57 0.9K
11:39 41.54 41.58 41.54 41.58 0.5K
11:40 41.56 41.56 41.52 41.52 2.5K
11:42 41.53 41.57 41.53 41.57 2.6K
11:43 41.57 41.58 41.57 41.57 2.3K
11:44 41.57 41.57 41.57 41.57 0.3K
11:45 41.58 41.60 41.58 41.60 1.9K
11:46 41.56 41.58 41.56 41.58 1.9K
11:47 41.55 41.56 41.55 41.55 1.6K
11:48 41.56 41.60 41.56 41.60 2.8K
11:49 41.61 41.61 41.61 41.61 0.6K
11:50 41.65 41.65 41.61 41.63 6.0K
11:51 41.63 41.63 41.63 41.63 0.7K
11:52 41.65 41.65 41.65 41.65 1.2K
11:53 41.65 41.66 41.65 41.66 2.8K
11:54 41.63 41.66 41.60 41.66 5.0K
11:55 41.66 41.66 41.62 41.62 1.5K
11:56 41.70 41.73 41.70 41.72 1.6K
11:57 41.75 41.75 41.74 41.75 1.7K
11:58 41.75 41.75 41.75 41.75 1.2K
11:59 41.70 41.74 41.70 41.74 1.1K
12:00 41.71 41.71 41.59 41.59 6.7K
12:01 41.59 41.59 41.59 41.59 1.1K
12:02 41.57 41.61 41.57 41.61 1.7K
12:03 41.61 41.61 41.61 41.61 0.5K
12:04 41.59 41.63 41.59 41.63 0.9K
12:05 41.62 41.64 41.62 41.64 0.7K
12:06 41.64 41.64 41.61 41.62 2.8K
12:07 41.63 41.63 41.63 41.63 1.3K
12:08 41.66 41.71 41.66 41.71 2.0K
12:09 41.73 41.75 41.73 41.75 1.3K
12:10 41.73 41.74 41.71 41.72 4.1K
12:11 41.71 41.71 41.71 41.71 1.3K
12:12 41.66 41.66 41.60 41.62 13.7K
12:13 41.62 41.68 41.62 41.68 12.6K
12:14 41.71 41.75 41.70 41.75 6.3K
12:15 41.75 41.80 41.75 41.79 3.5K
12:16 41.75 41.82 41.73 41.82 19.1K
12:17 41.82 41.85 41.82 41.85 9.6K
12:18 41.86 41.88 41.85 41.88 9.6K
12:19 41.82 41.86 41.82 41.82 8.0K
12:20 41.80 41.81 41.80 41.81 4.5K
12:21 41.81 41.86 41.81 41.83 9.6K
12:22 41.80 41.85 41.80 41.85 4.9K
12:23 41.86 41.86 41.86 41.86 0.3K
12:24 41.86 41.87 41.86 41.87 2.9K
12:25 41.86 41.86 41.84 41.84 1.5K
12:26 41.84 41.84 41.81 41.81 2.8K
12:27 41.91 41.91 41.91 41.91 3.1K
12:28 41.89 41.91 41.89 41.91 3.7K
12:29 41.89 42.05 41.89 41.98 21.9K
12:31 41.95 41.95 41.95 41.95 2.8K
12:32 41.93 41.93 41.93 41.93 3.1K
12:33 41.93 41.93 41.88 41.88 2.7K
12:34 41.90 41.90 41.89 41.89 0.8K
12:35 41.86 41.87 41.86 41.87 2.7K
12:36 41.86 41.86 41.86 41.86 7.1K
12:37 41.84 41.84 41.82 41.84 9.0K
12:38 41.85 41.88 41.80 41.88 1.2K
12:39 41.88 41.88 41.86 41.86 4.4K
12:40 41.87 41.87 41.87 41.87 0.8K
12:41 41.85 41.89 41.85 41.88 1.5K
12:42 41.90 41.90 41.90 41.90 0.2K
12:43 41.90 42.00 41.90 42.00 10.9K
12:44 41.96 41.96 41.96 41.96 2.0K
12:45 41.99 41.99 41.93 41.93 4.8K
12:46 41.90 41.90 41.86 41.86 1.1K
12:47 41.86 41.86 41.86 41.86 2.0K
12:48 41.87 41.87 41.87 41.87 0.6K
12:50 41.90 41.90 41.88 41.88 1.3K
12:51 41.92 41.92 41.92 41.92 1.0K
12:52 41.93 41.95 41.93 41.95 0.8K
12:53 41.93 41.93 41.93 41.93 0.6K
12:54 41.90 41.90 41.90 41.90 0.9K
12:55 41.92 41.95 41.92 41.95 2.8K
12:56 41.94 41.94 41.94 41.94 1.5K
12:57 41.96 41.97 41.96 41.97 0.5K
12:58 41.96 41.96 41.96 41.96 1.1K
12:59 41.87 41.87 41.87 41.87 4.5K
13:01 41.83 41.83 41.83 41.83 0.7K
13:02 41.81 41.83 41.81 41.83 0.7K
13:03 41.82 41.82 41.81 41.81 1.1K
13:04 41.83 41.83 41.81 41.81 1.4K
13:05 41.80 41.80 41.80 41.80 0.2K
13:06 41.83 41.83 41.83 41.83 2.2K
13:07 41.83 41.85 41.83 41.85 1.6K
13:08 41.86 41.86 41.86 41.86 0.6K
13:10 41.83 41.83 41.78 41.78 4.9K
13:11 41.76 41.76 41.76 41.76 0.4K
13:12 41.79 41.79 41.79 41.79 0.6K
13:13 41.79 41.83 41.79 41.83 2.9K
13:14 41.82 41.83 41.81 41.81 1.7K
13:15 41.81 41.81 41.81 41.81 0.2K
13:16 41.77 41.83 41.77 41.83 1.8K
13:17 41.78 41.78 41.73 41.74 3.4K
13:18 41.77 41.93 41.77 41.92 8.5K
13:20 41.92 41.92 41.90 41.90 1.4K
13:22 41.90 41.90 41.90 41.90 1.8K
13:23 41.81 41.81 41.81 41.81 0.2K
13:24 41.76 41.76 41.76 41.76 1.5K
13:25 41.76 41.76 41.76 41.76 0.4K
13:26 41.76 41.84 41.76 41.84 1.9K
13:27 41.81 41.84 41.81 41.84 1.7K
13:28 41.84 41.84 41.84 41.84 1.3K
13:29 41.84 41.93 41.84 41.93 2.1K
13:30 41.84 41.89 41.84 41.89 0.6K
13:31 41.93 41.93 41.89 41.92 0.6K
13:32 41.89 41.89 41.88 41.88 0.9K
13:34 41.85 41.85 41.79 41.79 5.0K
13:35 41.79 41.79 41.76 41.76 3.0K
13:36 41.78 41.78 41.78 41.78 0.1K
13:37 41.78 41.78 41.78 41.78 0.6K
13:38 41.76 41.80 41.76 41.79 0.7K
13:39 41.77 41.79 41.76 41.77 3.6K
13:40 41.77 41.78 41.77 41.78 1.2K
13:41 41.78 41.81 41.78 41.81 1.5K
13:42 41.80 41.80 41.79 41.79 1.6K
13:43 41.80 41.80 41.77 41.77 0.7K
13:44 41.82 41.82 41.81 41.81 0.7K
13:45 41.80 41.80 41.80 41.80 0.7K
13:46 41.78 41.80 41.78 41.78 0.7K
13:47 41.80 41.91 41.80 41.91 4.9K
13:48 41.82 41.82 41.82 41.82 4.4K
13:49 41.77 41.80 41.77 41.80 2.1K
13:50 41.80 41.80 41.80 41.80 0.2K
13:51 41.78 41.80 41.78 41.80 1.6K
13:53 41.80 41.80 41.80 41.80 1.0K
13:54 41.80 41.80 41.80 41.80 2.0K
13:55 41.83 41.83 41.81 41.81 0.7K
13:56 41.81 41.83 41.81 41.83 0.6K
13:57 41.81 41.81 41.81 41.81 1.1K
13:58 41.81 41.81 41.81 41.81 0.7K
13:59 41.83 41.83 41.70 41.70 12.9K
14:00 41.66 41.66 41.66 41.66 1.7K
14:01 41.67 41.72 41.67 41.72 3.9K
14:02 41.72 41.72 41.72 41.72 2.1K
14:04 41.77 41.77 41.77 41.77 0.2K
14:05 41.74 41.77 41.74 41.77 1.5K
14:06 41.77 41.78 41.77 41.78 1.0K
14:07 41.78 41.78 41.78 41.78 1.3K
14:08 41.80 41.80 41.80 41.80 0.4K
14:09 41.80 41.83 41.80 41.81 3.1K
14:10 41.79 41.79 41.79 41.79 1.2K
14:11 41.77 41.77 41.77 41.77 0.6K
14:12 41.77 41.77 41.77 41.77 0.4K
14:13 41.79 41.79 41.79 41.79 0.4K
14:15 41.77 41.77 41.77 41.77 0.3K
14:16 41.79 41.79 41.78 41.78 2.4K
14:17 41.78 41.78 41.76 41.76 0.7K
14:18 41.77 41.77 41.75 41.75 1.4K
14:19 41.76 41.77 41.76 41.77 2.2K
14:20 41.77 41.77 41.77 41.77 0.6K
14:22 41.75 41.80 41.75 41.80 3.4K
14:23 41.80 41.80 41.80 41.80 0.5K
14:24 41.82 41.84 41.82 41.84 6.6K
14:25 41.84 41.89 41.84 41.88 3.5K
14:26 41.88 41.88 41.87 41.87 1.8K
14:27 41.87 41.91 41.87 41.87 3.8K
14:29 41.85 41.85 41.83 41.85 2.7K
14:30 41.86 41.86 41.86 41.86 1.3K
14:31 41.84 41.84 41.84 41.84 0.5K
14:32 41.86 41.86 41.85 41.85 0.8K
14:33 41.85 41.85 41.80 41.80 6.5K
14:34 41.80 41.80 41.78 41.78 0.4K
14:35 41.78 41.78 41.78 41.78 0.2K
14:36 41.80 41.82 41.80 41.82 3.7K
14:37 41.82 41.84 41.82 41.84 1.1K
14:38 41.83 41.86 41.83 41.86 4.0K
14:39 41.86 41.86 41.86 41.86 1.0K
14:40 41.86 41.88 41.86 41.88 1.3K
14:42 41.86 41.86 41.86 41.86 0.3K
14:43 41.88 41.88 41.88 41.88 0.6K
14:44 41.86 41.86 41.84 41.85 3.4K
14:45 41.85 41.85 41.85 41.85 0.7K
14:46 41.85 41.86 41.85 41.85 2.0K
14:47 41.86 41.86 41.86 41.86 0.3K
14:48 41.87 41.87 41.86 41.86 2.3K
14:50 41.85 41.90 41.85 41.90 5.8K
14:51 41.89 41.89 41.88 41.88 3.2K
14:52 41.88 41.88 41.88 41.88 0.5K
14:53 41.91 41.91 41.91 41.91 1.1K
14:54 41.93 42.01 41.93 42.00 12.1K
14:55 42.00 42.02 42.00 42.02 14.8K
14:56 42.00 42.00 42.00 42.00 1.2K
14:57 42.00 42.00 42.00 42.00 1.4K
14:58 42.00 42.00 41.90 41.90 6.4K
14:59 41.90 41.90 41.90 41.90 1.5K
15:00 41.90 41.90 41.90 41.90 0.7K
15:01 41.90 41.92 41.90 41.92 2.3K
15:02 41.99 41.99 41.98 41.98 9.8K
15:03 41.99 41.99 41.99 41.99 0.8K
15:04 42.01 42.09 42.01 42.07 22.4K
15:05 42.07 42.07 41.97 41.97 21.6K
15:07 41.97 41.99 41.97 41.99 3.4K
15:08 41.97 42.00 41.97 42.00 2.5K
15:09 41.98 42.01 41.98 42.01 1.0K
15:10 42.01 42.01 42.00 42.00 0.9K
15:11 42.00 42.03 42.00 42.03 2.0K
15:12 42.02 42.02 42.01 42.01 1.9K
15:13 42.01 42.03 42.00 42.03 5.4K
15:14 42.03 42.05 42.02 42.05 9.0K
15:15 42.05 42.06 42.04 42.05 9.3K
15:16 42.06 42.06 42.05 42.05 1.0K
15:17 42.05 42.05 41.97 41.97 5.9K
15:18 41.98 41.98 41.98 41.98 2.0K
15:19 41.98 42.00 41.98 42.00 1.2K
15:20 42.00 42.00 41.98 41.98 1.3K
15:21 42.02 42.04 42.01 42.03 6.8K
15:22 42.05 42.08 42.05 42.08 2.1K
15:23 42.09 42.09 42.06 42.06 8.4K
15:24 42.05 42.05 42.05 42.05 3.3K
15:25 42.04 42.04 42.04 42.04 1.0K
15:26 42.04 42.04 42.02 42.02 1.0K
15:27 42.05 42.05 41.95 41.97 6.5K
15:28 41.95 41.97 41.95 41.97 2.6K
15:29 41.95 41.98 41.95 41.98 6.7K
15:30 41.98 41.99 41.98 41.99 1.6K
15:31 42.01 42.05 42.01 42.05 2.9K
15:32 42.05 42.05 41.95 42.03 19.8K
15:33 42.04 42.04 42.02 42.02 5.2K
15:34 42.04 42.04 42.03 42.03 1.9K
15:35 42.01 42.05 42.01 42.05 2.9K
15:36 42.06 42.06 42.05 42.06 1.9K
15:37 42.06 42.06 42.03 42.05 2.7K
15:38 42.05 42.12 42.03 42.11 12.5K
15:39 42.12 42.13 42.12 42.13 2.2K
15:40 42.13 42.13 42.06 42.06 6.8K
15:41 42.02 42.02 42.02 42.02 3.3K
15:42 42.05 42.05 42.02 42.05 1.1K
15:43 42.07 42.07 42.02 42.07 2.0K
15:44 42.05 42.09 42.05 42.09 2.1K
15:45 42.05 42.05 42.04 42.04 8.9K
15:46 42.05 42.08 42.05 42.08 3.7K
15:47 42.07 42.11 42.07 42.10 16.6K
15:48 42.10 42.10 42.09 42.09 8.1K
15:49 42.03 42.08 42.03 42.08 5.5K
15:50 42.07 42.07 42.02 42.02 10.8K
15:51 42.03 42.03 42.01 42.01 7.6K
15:52 42.01 42.03 42.01 42.01 7.4K
15:53 42.01 42.01 41.96 42.00 8.7K
15:54 41.98 42.01 41.98 42.00 9.4K
15:55 41.96 41.97 41.95 41.95 21.5K
15:56 41.94 42.00 41.94 42.00 15.8K
15:57 41.99 42.00 41.98 42.00 13.1K
15:58 42.00 42.01 42.00 42.01 31.4K
15:59 42.02 42.08 41.98 42.00 251.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available