Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:28 1,408.98 1,408.98 1,408.98 1,408.98 11,685.2K
09:29 1,408.98 1,408.98 1,408.98 1,408.98 0.0K
09:30 1,408.98 1,410.34 1,408.61 1,409.64 73,193.3K
09:31 1,409.05 1,410.91 1,408.96 1,409.88 46,391.7K
09:32 1,409.92 1,411.31 1,409.80 1,409.98 37,064.1K
09:33 1,409.94 1,410.00 1,409.01 1,409.01 32,988.0K
09:34 1,409.03 1,409.37 1,408.48 1,409.05 29,830.7K
09:35 1,408.85 1,408.85 1,406.70 1,407.43 28,859.5K
09:36 1,407.55 1,407.62 1,406.69 1,406.69 29,074.2K
09:37 1,406.54 1,406.59 1,404.93 1,404.93 26,549.1K
09:38 1,405.02 1,406.77 1,405.01 1,406.45 27,473.7K
09:39 1,406.34 1,406.66 1,404.89 1,405.28 22,098.1K
09:40 1,405.18 1,405.31 1,402.35 1,403.07 38,385.3K
09:41 1,402.74 1,403.18 1,401.62 1,402.93 28,564.6K
09:42 1,403.02 1,403.30 1,401.65 1,403.26 28,342.9K
09:43 1,403.24 1,404.98 1,403.16 1,403.96 23,859.5K
09:44 1,403.69 1,404.77 1,402.75 1,404.51 24,298.3K
09:45 1,404.45 1,404.45 1,402.93 1,402.93 18,049.6K
09:46 1,402.84 1,402.85 1,401.29 1,401.29 25,801.6K
09:47 1,401.07 1,401.92 1,400.35 1,401.86 30,102.0K
09:48 1,401.59 1,402.09 1,401.12 1,401.84 23,774.6K
09:49 1,401.86 1,401.86 1,400.27 1,400.27 26,242.7K
09:50 1,399.95 1,399.95 1,398.23 1,398.45 36,562.2K
09:51 1,398.36 1,400.83 1,397.89 1,400.83 36,092.1K
09:52 1,400.90 1,401.42 1,400.55 1,401.25 20,657.0K
09:53 1,401.30 1,401.30 1,400.19 1,400.30 21,520.3K
09:54 1,400.45 1,401.91 1,400.38 1,401.40 21,124.7K
09:55 1,401.31 1,401.40 1,400.01 1,400.05 15,477.1K
09:56 1,400.10 1,400.94 1,399.84 1,400.49 17,439.5K
09:57 1,400.48 1,401.17 1,400.29 1,401.00 12,217.3K
09:58 1,400.93 1,401.01 1,399.94 1,400.29 24,418.5K
09:59 1,400.35 1,400.35 1,398.67 1,398.71 27,020.4K
10:00 1,398.51 1,398.51 1,396.74 1,396.77 35,765.7K
10:01 1,396.79 1,397.52 1,396.76 1,397.39 19,154.1K
10:02 1,397.28 1,397.38 1,396.00 1,396.02 28,593.3K
10:03 1,395.82 1,395.82 1,393.63 1,393.63 42,190.0K
10:04 1,393.63 1,394.15 1,393.26 1,394.03 26,872.8K
10:05 1,394.19 1,394.19 1,393.35 1,394.19 21,090.9K
10:06 1,394.01 1,394.08 1,393.39 1,393.40 17,883.3K
10:07 1,393.49 1,393.53 1,393.16 1,393.27 16,908.9K
10:08 1,393.23 1,394.80 1,393.23 1,394.10 22,773.8K
10:09 1,394.12 1,394.86 1,393.90 1,394.23 27,239.5K
10:10 1,394.24 1,394.26 1,392.83 1,392.83 21,616.3K
10:11 1,392.91 1,392.91 1,390.88 1,390.88 41,786.8K
10:12 1,390.86 1,391.16 1,390.46 1,390.51 34,611.2K
10:13 1,390.58 1,390.75 1,390.04 1,390.20 23,902.0K
10:14 1,390.09 1,390.10 1,389.47 1,389.69 26,552.4K
10:15 1,389.50 1,389.89 1,389.04 1,389.20 28,931.8K
10:16 1,388.98 1,388.98 1,387.27 1,387.32 28,985.1K
10:17 1,387.25 1,388.05 1,386.87 1,388.05 25,286.5K
10:18 1,387.63 1,387.66 1,387.01 1,387.01 24,840.0K
10:19 1,387.14 1,387.16 1,386.32 1,387.10 29,230.9K
10:20 1,387.17 1,387.42 1,386.20 1,387.39 30,940.7K
10:21 1,387.44 1,389.71 1,387.44 1,388.93 28,324.6K
10:22 1,388.99 1,389.64 1,388.99 1,389.64 16,753.9K
10:23 1,389.37 1,389.37 1,388.27 1,388.32 15,169.7K
10:24 1,388.42 1,389.12 1,388.29 1,388.82 13,069.5K
10:25 1,388.99 1,389.47 1,388.71 1,389.33 13,768.9K
10:26 1,389.29 1,389.29 1,388.29 1,388.77 16,289.2K
10:27 1,388.91 1,390.21 1,388.86 1,389.18 17,566.8K
10:28 1,389.03 1,389.45 1,389.03 1,389.45 13,827.6K
10:29 1,389.33 1,389.92 1,389.22 1,389.74 10,576.5K
10:30 1,389.77 1,390.20 1,389.19 1,389.51 14,315.7K
10:31 1,389.23 1,389.56 1,389.14 1,389.54 11,908.1K
10:32 1,389.53 1,389.67 1,389.04 1,389.37 12,892.8K
10:33 1,389.68 1,390.50 1,389.51 1,390.38 10,708.3K
10:34 1,390.38 1,390.65 1,389.94 1,390.48 10,702.8K
10:35 1,390.63 1,390.76 1,390.32 1,390.64 9,387.1K
10:36 1,390.53 1,390.94 1,390.03 1,390.94 14,128.5K
10:37 1,390.85 1,391.50 1,390.85 1,391.19 11,170.7K
10:38 1,391.19 1,392.43 1,391.19 1,392.43 10,306.4K
10:39 1,392.54 1,393.10 1,392.54 1,393.02 16,248.6K
10:40 1,392.99 1,392.99 1,391.63 1,391.70 18,311.9K
10:41 1,391.80 1,391.80 1,390.30 1,390.37 30,947.5K
10:42 1,390.29 1,390.30 1,389.48 1,389.65 20,030.4K
10:43 1,390.00 1,390.00 1,389.12 1,389.42 20,748.2K
10:44 1,389.28 1,389.61 1,389.13 1,389.24 17,412.0K
10:45 1,389.21 1,390.27 1,389.20 1,390.16 13,198.0K
10:46 1,390.17 1,390.17 1,388.89 1,389.35 17,087.9K
10:47 1,389.14 1,390.98 1,389.10 1,390.85 13,696.7K
10:48 1,390.73 1,391.52 1,390.43 1,391.52 12,503.0K
10:49 1,391.52 1,393.06 1,391.52 1,392.90 12,230.6K
10:50 1,392.95 1,393.70 1,392.89 1,393.70 13,361.7K
10:51 1,393.73 1,394.21 1,393.73 1,394.21 15,749.0K
10:52 1,394.15 1,394.38 1,393.74 1,394.33 10,600.1K
10:53 1,394.44 1,394.62 1,393.73 1,393.85 11,775.2K
10:54 1,393.79 1,394.17 1,393.64 1,394.10 8,286.8K
10:55 1,394.09 1,395.16 1,393.97 1,394.51 13,397.9K
10:56 1,394.51 1,394.69 1,393.81 1,394.53 10,590.0K
10:57 1,394.41 1,394.66 1,394.25 1,394.61 6,411.4K
10:58 1,394.75 1,394.75 1,393.95 1,394.13 9,680.2K
10:59 1,394.21 1,394.86 1,394.06 1,394.49 10,088.3K
11:00 1,394.60 1,394.60 1,393.61 1,393.70 7,868.8K
11:01 1,393.60 1,394.09 1,393.33 1,393.92 11,332.7K
11:02 1,393.86 1,393.92 1,393.08 1,393.52 7,705.5K
11:03 1,393.51 1,393.64 1,393.19 1,393.48 5,352.3K
11:04 1,393.35 1,394.20 1,393.28 1,394.20 6,116.4K
11:05 1,394.12 1,394.28 1,393.52 1,393.52 9,848.2K
11:06 1,393.37 1,393.59 1,393.08 1,393.08 8,267.7K
11:07 1,393.47 1,394.43 1,393.40 1,393.45 9,596.1K
11:08 1,393.60 1,393.60 1,392.91 1,393.52 9,248.0K
11:09 1,393.50 1,394.02 1,393.36 1,393.93 7,912.6K
11:10 1,393.99 1,394.48 1,393.80 1,394.17 10,394.6K
11:11 1,394.12 1,394.12 1,392.87 1,392.87 16,151.3K
11:12 1,392.82 1,392.82 1,391.52 1,391.81 15,269.8K
11:13 1,392.03 1,392.35 1,391.56 1,391.87 7,844.5K
11:14 1,392.00 1,392.04 1,391.62 1,391.91 7,983.6K
11:15 1,391.84 1,392.93 1,391.84 1,392.76 8,241.1K
11:16 1,392.70 1,392.70 1,391.35 1,391.35 12,980.6K
11:17 1,391.43 1,391.53 1,390.53 1,390.86 13,282.6K
11:18 1,390.99 1,391.55 1,390.80 1,391.28 8,146.4K
11:19 1,391.14 1,391.49 1,391.04 1,391.04 8,415.2K
11:20 1,391.07 1,391.61 1,391.07 1,391.30 7,647.7K
11:21 1,391.40 1,391.63 1,391.33 1,391.35 5,923.7K
11:22 1,391.56 1,391.66 1,390.90 1,390.90 7,933.3K
11:23 1,391.02 1,391.06 1,390.53 1,390.63 8,384.7K
11:24 1,390.62 1,391.36 1,390.58 1,390.87 9,173.4K
11:25 1,390.81 1,390.86 1,390.17 1,390.45 9,084.8K
11:26 1,390.73 1,390.73 1,389.11 1,389.12 11,152.8K
11:27 1,389.45 1,390.03 1,389.20 1,389.95 13,316.5K
11:28 1,389.82 1,390.01 1,389.62 1,389.68 12,852.8K
11:29 1,389.95 1,390.16 1,389.48 1,390.16 9,386.3K
13:00 1,390.25 1,390.60 1,389.58 1,389.62 25,020.6K
13:01 1,389.59 1,389.72 1,388.35 1,388.35 25,363.0K
13:02 1,388.34 1,388.40 1,387.55 1,387.55 12,538.6K
13:03 1,387.64 1,389.60 1,387.58 1,389.21 13,612.8K
13:04 1,389.12 1,389.50 1,388.51 1,388.51 9,118.8K
13:05 1,388.54 1,389.42 1,388.53 1,388.53 8,648.2K
13:06 1,388.47 1,388.47 1,387.71 1,387.71 9,252.5K
13:07 1,387.91 1,388.41 1,387.55 1,387.56 10,209.8K
13:08 1,387.48 1,387.86 1,386.79 1,387.01 12,701.7K
13:09 1,386.95 1,387.10 1,386.09 1,386.18 14,058.6K
13:10 1,386.02 1,386.58 1,385.56 1,385.56 21,726.8K
13:11 1,385.78 1,385.81 1,385.27 1,385.32 13,032.0K
13:12 1,385.34 1,385.98 1,385.02 1,385.98 12,401.6K
13:13 1,385.79 1,385.79 1,385.14 1,385.31 10,729.6K
13:14 1,385.17 1,385.52 1,384.86 1,385.06 9,081.2K
13:15 1,385.04 1,385.96 1,385.04 1,385.73 10,630.6K
13:16 1,385.73 1,385.91 1,385.40 1,385.55 10,204.4K
13:17 1,385.55 1,385.76 1,384.84 1,384.88 14,015.5K
13:18 1,384.93 1,385.19 1,384.57 1,384.98 13,797.2K
13:19 1,384.91 1,384.91 1,384.53 1,384.75 14,047.6K
13:20 1,385.20 1,385.29 1,384.65 1,384.94 14,925.6K
13:21 1,385.08 1,385.08 1,383.86 1,383.86 14,903.1K
13:22 1,383.96 1,383.97 1,383.32 1,383.45 17,547.7K
13:23 1,383.76 1,383.76 1,382.70 1,382.94 13,938.4K
13:24 1,383.07 1,383.07 1,382.15 1,382.33 16,011.1K
13:25 1,382.40 1,382.66 1,382.10 1,382.21 14,874.4K
13:26 1,382.11 1,382.11 1,381.11 1,381.11 17,286.5K
13:27 1,381.05 1,381.58 1,380.72 1,381.14 21,654.6K
13:28 1,381.21 1,381.55 1,380.77 1,380.92 15,721.7K
13:29 1,380.90 1,382.02 1,380.90 1,382.02 17,524.3K
13:30 1,381.84 1,382.31 1,381.40 1,382.31 11,584.2K
13:31 1,382.22 1,383.30 1,382.12 1,382.89 16,302.5K
13:32 1,382.69 1,383.27 1,381.90 1,383.12 15,954.4K
13:33 1,382.97 1,382.97 1,381.75 1,381.90 10,469.6K
13:34 1,381.74 1,382.29 1,381.65 1,381.78 8,882.7K
13:35 1,381.84 1,382.05 1,381.51 1,381.51 8,339.0K
13:36 1,381.57 1,381.57 1,380.55 1,380.75 22,568.4K
13:37 1,380.71 1,380.71 1,379.70 1,379.70 12,806.9K
13:38 1,379.69 1,380.60 1,379.68 1,379.81 11,675.5K
13:39 1,379.95 1,379.95 1,378.81 1,379.39 17,698.9K
13:40 1,379.36 1,379.62 1,378.88 1,378.98 14,153.0K
13:41 1,378.90 1,378.90 1,377.91 1,378.00 21,930.6K
13:42 1,378.27 1,378.48 1,377.76 1,377.76 16,770.4K
13:43 1,377.95 1,378.94 1,377.93 1,378.46 18,899.5K
13:44 1,378.44 1,378.44 1,377.11 1,377.15 11,518.9K
13:45 1,377.19 1,377.59 1,376.75 1,376.75 15,432.4K
13:46 1,376.70 1,376.91 1,376.42 1,376.59 12,623.2K
13:47 1,377.01 1,377.34 1,376.64 1,376.80 12,912.6K
13:48 1,376.48 1,376.66 1,375.34 1,375.34 21,687.2K
13:49 1,375.51 1,376.08 1,375.15 1,375.47 17,171.3K
13:50 1,375.82 1,375.82 1,374.71 1,374.89 18,616.6K
13:51 1,374.80 1,374.83 1,374.18 1,374.35 20,731.4K
13:52 1,374.23 1,374.93 1,373.98 1,374.14 14,936.9K
13:53 1,374.01 1,374.22 1,373.24 1,373.43 18,684.6K
13:54 1,373.29 1,374.06 1,373.28 1,373.33 20,224.8K
13:55 1,373.26 1,374.96 1,373.01 1,374.67 22,828.4K
13:56 1,374.58 1,374.87 1,372.94 1,373.28 18,540.5K
13:57 1,373.25 1,375.21 1,373.25 1,375.00 14,356.8K
13:58 1,375.05 1,375.50 1,374.72 1,375.09 12,984.9K
13:59 1,375.14 1,376.47 1,375.14 1,376.47 12,788.3K
14:00 1,376.45 1,376.56 1,374.24 1,374.35 19,341.8K
14:01 1,374.43 1,374.83 1,373.18 1,373.18 16,889.0K
14:02 1,373.02 1,374.37 1,373.02 1,374.37 11,036.1K
14:03 1,374.39 1,375.67 1,373.64 1,373.73 18,428.3K
14:04 1,373.87 1,374.77 1,373.12 1,374.64 14,729.5K
14:05 1,374.67 1,374.71 1,372.13 1,372.17 20,977.0K
14:06 1,372.11 1,372.34 1,371.58 1,371.64 17,826.0K
14:07 1,371.64 1,371.88 1,370.88 1,371.23 20,614.6K
14:08 1,371.02 1,371.14 1,370.69 1,370.89 13,797.4K
14:09 1,370.74 1,371.60 1,370.66 1,370.84 14,288.9K
14:10 1,370.71 1,370.77 1,369.63 1,369.63 18,870.7K
14:11 1,369.58 1,369.85 1,368.83 1,369.04 24,458.7K
14:12 1,368.85 1,369.88 1,368.85 1,369.18 19,533.5K
14:13 1,369.02 1,369.37 1,368.34 1,369.17 21,353.1K
14:14 1,369.31 1,369.31 1,367.73 1,367.73 19,395.8K
14:15 1,367.85 1,368.19 1,367.29 1,367.56 21,463.8K
14:16 1,367.36 1,367.36 1,366.24 1,366.48 26,523.5K
14:17 1,366.70 1,366.72 1,365.86 1,366.01 34,323.4K
14:18 1,365.73 1,367.94 1,365.73 1,367.60 28,660.9K
14:19 1,367.60 1,367.68 1,366.63 1,367.12 19,367.5K
14:20 1,367.46 1,368.23 1,367.36 1,367.74 15,287.1K
14:21 1,367.77 1,367.90 1,366.62 1,366.68 15,752.8K
14:22 1,366.48 1,367.36 1,366.48 1,367.36 13,513.5K
14:23 1,367.41 1,369.53 1,367.41 1,369.53 17,759.4K
14:24 1,369.63 1,370.99 1,369.63 1,370.12 19,228.1K
14:25 1,370.18 1,370.69 1,369.64 1,369.76 16,115.2K
14:26 1,369.77 1,371.49 1,369.77 1,371.49 11,644.0K
14:27 1,371.51 1,372.14 1,370.96 1,372.14 13,690.0K
14:28 1,372.30 1,374.21 1,372.29 1,374.21 14,291.4K
14:29 1,374.26 1,374.26 1,372.24 1,372.64 15,812.4K
14:30 1,372.77 1,372.77 1,370.94 1,371.24 18,950.8K
14:31 1,371.28 1,371.93 1,371.02 1,371.10 10,615.0K
14:32 1,371.43 1,371.43 1,368.18 1,368.18 22,770.4K
14:33 1,368.50 1,368.50 1,366.77 1,366.79 23,692.4K
14:34 1,366.77 1,366.93 1,366.20 1,366.57 17,092.6K
14:35 1,366.41 1,366.47 1,365.81 1,365.98 16,640.4K
14:36 1,366.08 1,366.08 1,365.02 1,365.30 21,194.5K
14:37 1,365.23 1,365.23 1,364.40 1,364.71 23,363.5K
14:38 1,364.67 1,364.67 1,363.54 1,363.82 22,603.4K
14:39 1,363.53 1,363.94 1,362.99 1,363.01 25,449.0K
14:40 1,363.09 1,363.59 1,362.83 1,363.33 24,426.9K
14:41 1,363.30 1,363.60 1,362.85 1,363.41 20,515.1K
14:42 1,363.20 1,364.15 1,363.20 1,363.81 14,798.9K
14:43 1,363.71 1,363.71 1,362.93 1,363.31 22,256.1K
14:44 1,363.24 1,363.97 1,362.49 1,362.49 27,691.2K
14:45 1,362.73 1,362.73 1,361.35 1,361.56 26,984.4K
14:46 1,361.42 1,361.94 1,361.10 1,361.37 31,795.9K
14:47 1,361.66 1,361.66 1,360.51 1,360.73 26,144.8K
14:48 1,360.75 1,361.63 1,360.50 1,361.58 26,389.5K
14:49 1,361.44 1,363.10 1,361.44 1,363.07 26,713.6K
14:50 1,362.98 1,364.99 1,362.92 1,364.68 29,221.2K
14:51 1,365.09 1,365.15 1,364.61 1,365.10 21,808.1K
14:52 1,365.07 1,366.27 1,365.07 1,366.27 19,125.9K
14:53 1,366.37 1,366.88 1,365.96 1,366.88 19,159.7K
14:54 1,366.76 1,367.02 1,366.65 1,367.00 22,549.2K
14:55 1,367.09 1,367.74 1,366.98 1,367.74 20,559.8K
14:56 1,367.70 1,368.33 1,367.67 1,368.33 21,566.3K
14:57 1,368.32 1,368.32 1,368.27 1,368.27 1,278.5K
14:58 1,368.27 1,368.27 1,368.27 1,368.27 0.0K
14:59 1,368.27 1,368.27 1,368.27 1,368.27 0.0K
15:00 1,368.27 1,368.27 1,367.80 1,367.80 40,563.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available