Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 8.25 8.48 8.12 8.24 138.8K
09:31 8.35 8.39 8.30 8.39 18.7K
09:32 8.45 8.70 8.45 8.60 33.9K
09:33 8.56 8.65 8.56 8.57 20.8K
09:34 8.56 8.64 8.56 8.62 10.2K
09:35 8.60 8.60 8.50 8.50 31.1K
09:36 8.56 8.56 8.48 8.50 29.6K
09:37 8.46 8.57 8.46 8.57 20.2K
09:38 8.57 8.73 8.57 8.73 14.1K
09:39 8.72 8.86 8.71 8.86 17.7K
09:40 8.78 8.78 8.46 8.52 65.0K
09:41 8.65 8.65 8.60 8.62 6.4K
09:42 8.63 8.69 8.63 8.69 6.5K
09:43 8.74 8.74 8.66 8.69 12.3K
09:44 8.71 8.80 8.67 8.80 18.2K
09:45 8.91 9.00 8.89 9.00 75.4K
09:46 9.02 9.15 9.02 9.09 14.2K
09:47 9.12 9.12 8.98 8.98 35.5K
09:48 8.93 9.03 8.90 9.03 7.4K
09:49 8.90 9.01 8.90 9.01 10.2K
09:50 9.05 9.17 9.02 9.17 50.9K
09:51 9.17 9.29 9.14 9.26 84.9K
09:52 9.27 9.48 9.25 9.48 68.6K
09:53 9.42 9.45 9.36 9.39 40.3K
09:54 9.40 9.40 9.15 9.20 26.1K
09:55 9.16 9.35 9.15 9.35 12.8K
09:56 9.27 9.35 9.27 9.28 12.8K
09:57 9.34 9.34 9.29 9.34 19.4K
09:58 9.35 9.36 9.32 9.35 30.4K
09:59 9.37 9.37 9.31 9.31 43.6K
10:00 9.31 9.39 9.31 9.36 39.1K
10:01 9.39 9.44 9.36 9.37 25.9K
10:02 9.36 9.45 9.36 9.45 11.0K
10:03 9.45 9.45 9.36 9.44 15.5K
10:04 9.36 9.37 9.22 9.27 48.4K
10:05 9.23 9.23 9.21 9.22 17.1K
10:06 9.22 9.22 9.19 9.20 4.6K
10:07 9.24 9.28 9.24 9.27 2.8K
10:08 9.29 9.29 9.26 9.28 25.1K
10:09 9.26 9.26 9.22 9.26 8.8K
10:10 9.25 9.26 9.25 9.26 0.9K
10:11 9.26 9.26 9.25 9.26 7.4K
10:12 9.25 9.27 9.25 9.25 13.3K
10:13 9.24 9.24 9.24 9.24 1.0K
10:14 9.24 9.24 9.23 9.23 2.6K
10:15 9.24 9.24 9.21 9.21 1.9K
10:16 9.20 9.20 9.16 9.16 1.6K
10:17 9.15 9.16 9.12 9.16 5.5K
10:18 9.14 9.14 9.07 9.10 9.5K
10:19 9.10 9.12 9.06 9.08 2.7K
10:20 9.07 9.09 9.04 9.08 6.2K
10:21 9.08 9.08 9.08 9.08 3.0K
10:22 9.04 9.11 9.04 9.11 7.9K
10:23 9.08 9.11 9.05 9.11 10.2K
10:24 9.11 9.13 9.11 9.12 2.0K
10:25 9.12 9.12 9.10 9.11 6.0K
10:26 9.08 9.08 9.03 9.03 5.4K
10:27 9.03 9.06 9.03 9.06 3.2K
10:28 9.07 9.07 9.04 9.04 3.1K
10:29 9.03 9.03 9.03 9.03 1.5K
10:30 9.01 9.01 8.95 8.99 12.9K
10:31 8.99 9.00 8.93 8.93 6.3K
10:32 8.92 8.93 8.91 8.91 7.1K
10:33 8.90 8.91 8.87 8.91 9.2K
10:34 8.87 8.91 8.87 8.90 5.2K
10:35 8.94 8.98 8.94 8.97 2.4K
10:36 8.99 9.06 8.97 9.06 21.5K
10:37 9.03 9.03 9.03 9.03 0.1K
10:38 9.04 9.04 9.01 9.01 4.6K
10:39 9.00 9.00 8.97 8.97 5.6K
10:40 9.02 9.04 9.02 9.04 9.7K
10:41 9.04 9.04 9.02 9.02 2.3K
10:42 9.03 9.03 8.94 8.94 2.4K
10:43 8.97 8.98 8.93 8.96 13.9K
10:44 8.95 8.96 8.93 8.96 1.5K
10:45 8.96 8.96 8.96 8.96 0.9K
10:46 8.97 8.97 8.95 8.95 5.6K
10:47 8.94 8.98 8.94 8.98 1.9K
10:48 8.99 9.02 8.99 9.00 6.1K
10:49 9.02 9.05 9.01 9.05 5.9K
10:50 9.05 9.05 9.02 9.04 2.3K
10:51 9.04 9.04 9.04 9.04 0.6K
10:52 9.05 9.05 9.03 9.04 13.1K
10:53 9.00 9.00 8.98 9.00 7.6K
10:54 8.95 8.95 8.95 8.95 2.0K
10:55 8.96 8.96 8.93 8.96 1.9K
10:56 8.93 8.93 8.92 8.92 2.6K
10:57 8.92 8.94 8.90 8.94 2.2K
10:58 8.96 8.97 8.95 8.95 2.0K
10:59 8.98 8.98 8.95 8.95 1.8K
11:00 8.95 8.95 8.94 8.94 1.1K
11:01 8.94 8.96 8.94 8.96 1.4K
11:02 8.96 8.96 8.95 8.95 2.0K
11:03 8.97 9.02 8.97 9.02 5.5K
11:04 9.11 9.20 9.05 9.20 20.1K
11:05 9.25 9.30 9.25 9.29 53.5K
11:06 9.26 9.26 9.19 9.20 9.1K
11:07 9.16 9.16 9.16 9.16 0.1K
11:08 9.18 9.18 9.16 9.17 1.5K
11:09 9.16 9.16 9.13 9.16 10.6K
11:11 9.16 9.23 9.16 9.23 9.5K
11:12 9.25 9.25 9.25 9.25 0.9K
11:13 9.26 9.28 9.26 9.28 4.6K
11:14 9.30 9.30 9.28 9.28 10.7K
11:15 9.29 9.29 9.27 9.27 13.9K
11:16 9.27 9.29 9.27 9.29 9.0K
11:17 9.30 9.30 9.30 9.30 3.9K
11:18 9.30 9.30 9.30 9.30 22.7K
11:19 9.30 9.30 9.29 9.29 17.5K
11:20 9.28 9.28 9.28 9.28 2.0K
11:21 9.28 9.29 9.26 9.29 5.1K
11:22 9.30 9.30 9.26 9.27 4.6K
11:23 9.27 9.28 9.26 9.26 4.0K
11:24 9.26 9.26 9.26 9.26 0.7K
11:25 9.27 9.28 9.27 9.28 1.5K
11:26 9.30 9.30 9.29 9.29 6.1K
11:28 9.29 9.29 9.26 9.26 5.9K
11:30 9.23 9.24 9.23 9.24 1.2K
11:31 9.25 9.26 9.25 9.26 2.1K
11:32 9.24 9.24 9.21 9.21 4.6K
11:33 9.21 9.21 9.21 9.21 2.2K
11:34 9.21 9.23 9.21 9.23 2.9K
11:35 9.23 9.23 9.23 9.23 0.1K
11:36 9.21 9.23 9.21 9.23 1.2K
11:37 9.23 9.25 9.23 9.25 1.9K
11:38 9.29 9.30 9.27 9.27 4.7K
11:39 9.29 9.30 9.27 9.27 7.0K
11:40 9.27 9.27 9.27 9.27 1.0K
11:41 9.27 9.27 9.21 9.21 2.9K
11:42 9.24 9.24 9.23 9.23 4.3K
11:43 9.25 9.25 9.25 9.25 0.5K
11:44 9.25 9.27 9.25 9.27 0.8K
11:45 9.28 9.28 9.25 9.25 3.9K
11:46 9.24 9.24 9.24 9.24 0.8K
11:47 9.28 9.28 9.28 9.28 0.5K
11:48 9.26 9.26 9.26 9.26 1.9K
11:49 9.25 9.26 9.21 9.25 1.5K
11:50 9.25 9.27 9.25 9.27 2.0K
11:51 9.27 9.28 9.27 9.28 1.8K
11:52 9.28 9.30 9.25 9.30 5.1K
11:53 9.29 9.30 9.29 9.30 9.4K
11:54 9.30 9.37 9.30 9.31 14.6K
11:55 9.30 9.35 9.30 9.35 0.6K
11:56 9.30 9.30 9.30 9.30 0.1K
11:57 9.31 9.31 9.31 9.31 0.1K
11:58 9.26 9.26 9.25 9.25 2.1K
12:00 9.25 9.25 9.23 9.23 3.1K
12:02 9.25 9.25 9.23 9.23 4.8K
12:03 9.23 9.23 9.23 9.23 0.6K
12:04 9.23 9.23 9.22 9.22 2.1K
12:05 9.25 9.25 9.25 9.25 1.0K
12:07 9.26 9.27 9.26 9.27 0.9K
12:08 9.30 9.30 9.28 9.28 2.6K
12:09 9.27 9.27 9.25 9.25 3.6K
12:10 9.28 9.28 9.28 9.28 0.1K
12:11 9.25 9.25 9.25 9.25 1.1K
12:13 9.27 9.28 9.27 9.28 4.6K
12:14 9.30 9.30 9.30 9.30 0.3K
12:15 9.30 9.30 9.29 9.30 0.9K
12:17 9.28 9.28 9.28 9.28 1.6K
12:18 9.28 9.28 9.28 9.28 0.9K
12:21 9.28 9.29 9.28 9.29 1.0K
12:22 9.29 9.30 9.29 9.30 3.2K
12:23 9.30 9.30 9.30 9.30 0.2K
12:24 9.29 9.30 9.26 9.26 36.8K
12:25 9.18 9.18 9.18 9.18 13.7K
12:26 9.18 9.18 9.17 9.17 1.0K
12:27 9.17 9.17 9.15 9.15 7.1K
12:28 9.16 9.17 9.16 9.17 8.8K
12:29 9.17 9.18 9.17 9.18 2.5K
12:30 9.18 9.18 9.18 9.18 0.9K
12:32 9.18 9.20 9.18 9.19 4.3K
12:33 9.20 9.20 9.20 9.20 2.8K
12:35 9.20 9.24 9.20 9.23 1.4K
12:36 9.23 9.24 9.23 9.23 2.0K
12:37 9.24 9.24 9.21 9.21 5.9K
12:38 9.16 9.19 9.16 9.16 0.6K
12:39 9.15 9.15 9.15 9.15 1.1K
12:40 9.18 9.18 9.17 9.17 2.9K
12:41 9.18 9.18 9.17 9.18 4.4K
12:42 9.17 9.19 9.17 9.19 9.3K
12:43 9.20 9.20 9.20 9.20 1.6K
12:45 9.20 9.21 9.20 9.21 0.5K
12:46 9.25 9.29 9.24 9.29 18.3K
12:47 9.29 9.30 9.29 9.30 5.5K
12:48 9.30 9.30 9.30 9.30 16.9K
12:49 9.30 9.39 9.30 9.39 18.7K
12:50 9.36 9.38 9.35 9.36 6.2K
12:51 9.38 9.39 9.38 9.39 1.3K
12:52 9.44 9.44 9.41 9.43 12.1K
12:53 9.45 9.46 9.44 9.44 9.8K
12:54 9.40 9.40 9.35 9.35 5.8K
12:55 9.36 9.36 9.36 9.36 2.5K
12:57 9.37 9.39 9.31 9.31 0.8K
12:58 9.35 9.35 9.35 9.35 0.3K
12:59 9.36 9.36 9.33 9.33 5.3K
13:02 9.35 9.37 9.35 9.37 2.0K
13:03 9.37 9.38 9.35 9.35 3.5K
13:04 9.35 9.35 9.35 9.35 1.0K
13:05 9.36 9.38 9.36 9.38 0.8K
13:06 9.38 9.38 9.38 9.38 0.7K
13:07 9.38 9.42 9.38 9.42 4.4K
13:09 9.43 9.43 9.43 9.43 0.3K
13:10 9.44 9.45 9.44 9.45 0.6K
13:11 9.44 9.45 9.41 9.41 4.9K
13:15 9.43 9.45 9.43 9.45 5.5K
13:16 9.44 9.45 9.44 9.44 2.8K
13:17 9.45 9.46 9.44 9.46 4.1K
13:18 9.49 9.52 9.49 9.52 20.3K
13:19 9.51 9.53 9.51 9.53 4.7K
13:20 9.54 9.55 9.54 9.55 0.6K
13:21 9.55 9.55 9.50 9.53 10.1K
13:22 9.53 9.53 9.50 9.52 2.4K
13:23 9.54 9.54 9.53 9.53 3.1K
13:24 9.56 9.56 9.55 9.55 2.8K
13:25 9.56 9.65 9.56 9.63 15.9K
13:26 9.65 9.68 9.65 9.68 6.7K
13:27 9.68 9.69 9.68 9.69 4.8K
13:28 9.69 9.70 9.69 9.70 7.0K
13:29 9.71 9.71 9.71 9.71 5.1K
13:30 9.71 9.79 9.71 9.78 4.4K
13:31 9.75 9.77 9.75 9.77 5.0K
13:32 9.75 9.75 9.71 9.71 6.9K
13:33 9.71 9.74 9.71 9.73 8.8K
13:34 9.76 9.76 9.70 9.70 2.2K
13:35 9.75 9.75 9.73 9.73 0.4K
13:36 9.72 9.73 9.70 9.73 3.8K
13:37 9.74 9.75 9.74 9.75 3.2K
13:38 9.71 9.71 9.63 9.63 5.1K
13:39 9.70 9.70 9.66 9.66 2.0K
13:41 9.69 9.69 9.65 9.67 8.8K
13:42 9.67 9.69 9.67 9.69 0.9K
13:43 9.69 9.70 9.66 9.66 2.9K
13:44 9.64 9.64 9.64 9.64 5.2K
13:45 9.63 9.63 9.61 9.61 0.4K
13:46 9.61 9.61 9.61 9.61 0.4K
13:47 9.63 9.65 9.63 9.65 2.6K
13:48 9.69 9.69 9.69 9.69 0.7K
13:49 9.69 9.69 9.67 9.67 3.3K
13:50 9.69 9.69 9.68 9.68 2.3K
13:51 9.68 9.68 9.68 9.68 0.6K
13:52 9.70 9.70 9.70 9.70 0.3K
13:53 9.68 9.68 9.66 9.66 4.0K
13:54 9.66 9.67 9.66 9.67 1.1K
13:56 9.65 9.65 9.65 9.65 0.6K
13:57 9.67 9.67 9.65 9.66 2.4K
13:58 9.67 9.67 9.64 9.66 0.5K
13:59 9.66 9.67 9.62 9.62 4.6K
14:00 9.60 9.60 9.55 9.56 3.6K
14:01 9.61 9.61 9.54 9.58 0.7K
14:02 9.55 9.63 9.55 9.63 1.6K
14:03 9.65 9.65 9.64 9.64 1.2K
14:04 9.61 9.61 9.53 9.53 5.1K
14:05 9.54 9.55 9.54 9.55 1.9K
14:07 9.63 9.63 9.63 9.63 0.1K
14:08 9.64 9.64 9.64 9.64 0.6K
14:09 9.64 9.64 9.60 9.60 1.0K
14:10 9.63 9.63 9.63 9.63 0.8K
14:11 9.61 9.62 9.61 9.62 0.4K
14:12 9.60 9.60 9.60 9.60 2.3K
14:13 9.62 9.62 9.62 9.62 0.3K
14:14 9.63 9.63 9.60 9.60 2.2K
14:15 9.61 9.62 9.61 9.62 0.5K
14:16 9.61 9.61 9.61 9.61 0.9K
14:17 9.61 9.61 9.60 9.60 3.2K
14:18 9.61 9.61 9.61 9.61 3.5K
14:19 9.64 9.65 9.60 9.60 2.1K
14:20 9.63 9.63 9.63 9.63 0.5K
14:21 9.65 9.65 9.65 9.65 0.8K
14:23 9.69 9.69 9.65 9.65 3.4K
14:24 9.64 9.64 9.63 9.64 3.6K
14:25 9.64 9.64 9.64 9.64 1.4K
14:26 9.65 9.67 9.65 9.67 2.2K
14:27 9.67 9.67 9.67 9.67 0.6K
14:29 9.66 9.66 9.66 9.66 2.5K
14:30 9.66 9.66 9.66 9.66 0.8K
14:33 9.64 9.65 9.62 9.65 5.6K
14:34 9.66 9.66 9.66 9.66 2.5K
14:35 9.66 9.67 9.65 9.67 1.0K
14:36 9.66 9.66 9.66 9.66 1.0K
14:38 9.68 9.68 9.68 9.68 0.6K
14:39 9.67 9.67 9.67 9.67 3.9K
14:42 9.65 9.65 9.65 9.65 5.2K
14:44 9.65 9.65 9.63 9.63 2.4K
14:45 9.61 9.61 9.61 9.61 1.9K
14:47 9.60 9.60 9.60 9.60 0.3K
14:48 9.60 9.60 9.57 9.59 3.2K
14:50 9.59 9.59 9.59 9.59 0.1K
14:51 9.60 9.61 9.59 9.60 4.7K
14:52 9.60 9.60 9.59 9.59 1.2K
14:54 9.60 9.60 9.60 9.60 3.1K
14:55 9.59 9.60 9.59 9.60 2.1K
14:56 9.61 9.61 9.59 9.60 6.2K
14:57 9.60 9.63 9.59 9.63 4.8K
14:58 9.62 9.62 9.62 9.62 0.8K
14:59 9.63 9.63 9.62 9.62 1.2K
15:00 9.63 9.63 9.58 9.58 5.6K
15:02 9.57 9.57 9.50 9.50 24.4K
15:03 9.47 9.47 9.47 9.47 2.4K
15:04 9.53 9.53 9.53 9.53 1.9K
15:06 9.54 9.54 9.54 9.54 0.7K
15:07 9.57 9.57 9.56 9.56 2.0K
15:09 9.56 9.56 9.55 9.55 1.4K
15:10 9.56 9.56 9.56 9.56 0.2K
15:11 9.57 9.58 9.57 9.58 1.7K
15:12 9.58 9.58 9.58 9.58 0.2K
15:13 9.58 9.61 9.58 9.61 3.8K
15:14 9.60 9.60 9.60 9.60 0.8K
15:15 9.60 9.60 9.60 9.60 0.5K
15:16 9.60 9.61 9.60 9.60 2.9K
15:17 9.60 9.61 9.60 9.60 1.3K
15:18 9.59 9.59 9.59 9.59 3.4K
15:20 9.59 9.59 9.52 9.52 5.3K
15:21 9.53 9.56 9.53 9.56 1.0K
15:23 9.56 9.56 9.56 9.56 2.4K
15:24 9.58 9.58 9.54 9.54 2.8K
15:25 9.51 9.55 9.51 9.55 1.0K
15:26 9.54 9.54 9.54 9.54 0.9K
15:27 9.57 9.57 9.55 9.55 2.9K
15:29 9.57 9.58 9.57 9.58 2.0K
15:30 9.59 9.60 9.59 9.60 1.8K
15:31 9.58 9.61 9.58 9.60 3.3K
15:32 9.59 9.60 9.56 9.56 2.8K
15:33 9.55 9.55 9.55 9.55 3.9K
15:34 9.52 9.52 9.49 9.49 0.7K
15:35 9.48 9.52 9.48 9.52 2.6K
15:36 9.50 9.50 9.49 9.49 2.4K
15:37 9.50 9.50 9.50 9.50 1.9K
15:38 9.51 9.51 9.50 9.50 1.8K
15:39 9.50 9.52 9.50 9.52 3.6K
15:40 9.52 9.52 9.50 9.50 4.6K
15:41 9.51 9.52 9.51 9.52 3.4K
15:42 9.52 9.52 9.50 9.50 2.0K
15:43 9.53 9.53 9.53 9.53 0.4K
15:44 9.52 9.52 9.51 9.51 2.8K
15:45 9.55 9.56 9.55 9.56 7.5K
15:46 9.55 9.55 9.55 9.55 2.6K
15:47 9.57 9.57 9.57 9.57 1.0K
15:48 9.59 9.59 9.56 9.56 5.7K
15:49 9.52 9.52 9.52 9.52 8.0K
15:50 9.55 9.56 9.55 9.55 3.2K
15:51 9.53 9.55 9.53 9.55 21.9K
15:52 9.55 9.57 9.55 9.57 4.0K
15:53 9.57 9.59 9.57 9.59 3.4K
15:54 9.59 9.66 9.58 9.66 6.7K
15:55 9.64 9.66 9.62 9.63 7.4K
15:56 9.65 9.65 9.55 9.56 47.6K
15:57 9.57 9.57 9.51 9.52 22.3K
15:58 9.51 9.51 9.48 9.49 11.6K
15:59 9.50 9.57 9.45 9.45 110.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available