Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 4,570.17 4,571.90 4,564.89 4,571.90 80,942.5K
09:31 4,570.36 4,574.60 4,570.36 4,572.09 73,881.0K
09:32 4,572.36 4,572.36 4,564.99 4,564.99 64,270.9K
09:33 4,562.80 4,568.61 4,559.55 4,568.13 62,048.5K
09:34 4,568.99 4,578.39 4,568.99 4,578.39 60,010.8K
09:35 4,578.88 4,584.16 4,578.88 4,584.16 62,249.4K
09:36 4,583.55 4,587.20 4,581.76 4,583.34 61,238.0K
09:37 4,582.91 4,589.35 4,582.91 4,589.35 51,518.1K
09:38 4,589.54 4,595.90 4,588.73 4,594.59 67,283.6K
09:39 4,594.00 4,596.03 4,586.14 4,586.14 62,758.7K
09:40 4,585.92 4,586.59 4,581.21 4,581.21 43,350.1K
09:41 4,580.23 4,580.23 4,572.38 4,576.72 44,572.8K
09:42 4,577.26 4,582.32 4,576.60 4,580.51 32,076.7K
09:43 4,580.43 4,580.43 4,575.77 4,578.44 38,409.2K
09:44 4,578.56 4,585.07 4,578.56 4,583.70 35,752.2K
09:45 4,584.62 4,584.62 4,577.69 4,578.26 36,886.0K
09:46 4,578.07 4,578.94 4,575.03 4,575.03 34,381.7K
09:47 4,574.23 4,584.21 4,573.58 4,584.21 48,437.0K
09:48 4,584.40 4,585.99 4,582.54 4,584.38 33,589.5K
09:49 4,583.66 4,584.84 4,581.11 4,581.11 37,559.0K
09:50 4,581.27 4,589.56 4,580.97 4,587.91 46,551.6K
09:51 4,589.04 4,595.07 4,589.04 4,595.07 55,997.6K
09:52 4,595.89 4,597.16 4,593.17 4,595.35 46,294.4K
09:53 4,594.47 4,595.57 4,593.37 4,595.05 31,251.9K
09:54 4,594.80 4,597.24 4,594.70 4,595.17 27,677.1K
09:55 4,596.33 4,596.37 4,591.87 4,595.35 39,469.8K
09:56 4,596.67 4,599.80 4,596.06 4,597.81 42,599.2K
09:57 4,596.83 4,599.28 4,595.18 4,599.28 32,853.3K
09:58 4,598.05 4,601.86 4,598.05 4,601.64 35,501.1K
09:59 4,600.28 4,601.81 4,596.16 4,596.16 36,802.5K
10:00 4,596.12 4,598.54 4,594.29 4,598.54 37,741.8K
10:01 4,598.46 4,607.24 4,596.49 4,607.06 59,711.7K
10:02 4,606.62 4,607.98 4,604.95 4,604.95 28,963.2K
10:03 4,604.53 4,606.53 4,603.89 4,604.13 25,470.1K
10:04 4,604.27 4,605.20 4,602.86 4,603.20 25,744.8K
10:05 4,604.69 4,604.69 4,599.94 4,601.29 28,517.4K
10:06 4,601.87 4,601.87 4,597.33 4,598.19 27,784.5K
10:07 4,598.22 4,599.39 4,597.09 4,597.86 58,556.0K
10:08 4,596.62 4,601.31 4,596.62 4,598.42 27,198.5K
10:09 4,596.85 4,599.46 4,591.12 4,592.11 40,872.9K
10:10 4,590.41 4,595.69 4,590.41 4,595.06 23,367.7K
10:11 4,593.58 4,596.49 4,592.72 4,594.89 17,145.8K
10:12 4,593.86 4,594.83 4,591.59 4,592.97 20,152.4K
10:13 4,591.86 4,596.51 4,591.86 4,595.45 20,218.1K
10:14 4,595.08 4,597.42 4,595.08 4,596.70 19,396.1K
10:15 4,596.35 4,596.88 4,593.89 4,595.80 15,295.8K
10:16 4,594.51 4,596.75 4,593.62 4,595.80 17,506.8K
10:17 4,595.59 4,598.44 4,594.72 4,596.90 17,306.5K
10:18 4,595.37 4,597.33 4,589.82 4,591.06 46,646.3K
10:19 4,590.40 4,590.60 4,588.08 4,590.09 25,684.1K
10:20 4,589.31 4,595.85 4,589.31 4,594.07 32,413.5K
10:21 4,595.42 4,596.54 4,594.82 4,594.85 19,637.0K
10:22 4,594.41 4,596.97 4,593.44 4,595.26 18,314.9K
10:23 4,594.90 4,597.91 4,594.39 4,596.73 29,122.7K
10:24 4,597.42 4,598.78 4,597.05 4,598.24 16,410.5K
10:25 4,598.16 4,598.95 4,596.74 4,598.63 21,806.1K
10:26 4,598.38 4,600.54 4,598.18 4,599.57 20,511.8K
10:27 4,601.37 4,602.81 4,599.79 4,600.85 21,096.2K
10:28 4,602.02 4,602.29 4,600.24 4,600.32 14,888.8K
10:29 4,599.76 4,600.98 4,598.47 4,600.98 20,766.7K
10:30 4,601.11 4,604.64 4,600.82 4,604.10 29,272.7K
10:31 4,603.70 4,604.62 4,601.29 4,602.86 19,220.8K
10:32 4,603.66 4,603.77 4,601.51 4,602.85 13,531.6K
10:33 4,603.66 4,604.76 4,601.90 4,601.90 14,100.4K
10:34 4,602.33 4,602.62 4,599.04 4,601.40 14,539.4K
10:35 4,601.31 4,601.31 4,595.67 4,595.95 16,097.6K
10:36 4,594.99 4,595.97 4,593.67 4,593.68 20,326.1K
10:37 4,593.53 4,593.53 4,589.01 4,589.58 31,932.5K
10:38 4,590.58 4,592.50 4,589.54 4,592.50 18,555.6K
10:39 4,591.46 4,591.96 4,589.47 4,590.47 16,420.5K
10:40 4,591.35 4,592.24 4,590.36 4,590.77 14,153.1K
10:41 4,589.91 4,591.36 4,587.88 4,589.69 21,948.3K
10:42 4,589.32 4,589.32 4,584.92 4,587.37 22,464.4K
10:43 4,588.41 4,589.96 4,586.12 4,589.44 16,479.9K
10:44 4,589.58 4,590.52 4,586.94 4,587.88 13,040.2K
10:45 4,588.17 4,588.18 4,584.57 4,585.12 20,021.9K
10:46 4,585.64 4,588.43 4,585.23 4,586.83 14,426.3K
10:47 4,586.35 4,592.04 4,586.35 4,591.58 24,212.6K
10:48 4,590.53 4,591.49 4,589.27 4,590.28 14,613.5K
10:49 4,589.32 4,593.07 4,589.32 4,590.32 10,736.5K
10:50 4,590.81 4,593.84 4,590.19 4,591.01 10,708.7K
10:51 4,591.57 4,594.24 4,591.25 4,591.67 24,249.4K
10:52 4,592.63 4,593.58 4,590.64 4,591.59 15,112.3K
10:53 4,591.57 4,591.57 4,587.88 4,590.11 21,609.1K
10:54 4,589.69 4,596.02 4,588.87 4,594.81 43,163.8K
10:55 4,595.20 4,597.41 4,594.25 4,597.05 44,692.2K
10:56 4,597.40 4,599.91 4,595.65 4,599.91 33,297.0K
10:57 4,599.42 4,599.85 4,597.17 4,598.06 24,828.0K
10:58 4,597.18 4,599.04 4,595.81 4,595.84 19,894.7K
10:59 4,595.85 4,597.26 4,594.06 4,594.06 15,726.4K
11:00 4,594.82 4,596.53 4,594.31 4,595.53 15,474.8K
11:01 4,595.52 4,599.70 4,595.52 4,599.21 16,455.3K
11:02 4,600.11 4,600.11 4,594.68 4,594.68 13,327.1K
11:03 4,596.58 4,597.85 4,595.64 4,596.81 8,385.2K
11:04 4,597.06 4,597.69 4,594.49 4,596.87 8,588.2K
11:05 4,596.66 4,596.88 4,594.21 4,595.98 11,806.1K
11:06 4,596.86 4,599.15 4,595.67 4,598.51 11,501.3K
11:07 4,597.61 4,598.69 4,596.31 4,596.95 10,901.3K
11:08 4,596.60 4,599.95 4,596.60 4,598.85 13,597.9K
11:09 4,599.40 4,599.90 4,597.01 4,599.00 16,000.4K
11:10 4,599.60 4,600.13 4,597.40 4,599.00 12,189.2K
11:11 4,599.34 4,599.48 4,597.22 4,598.88 11,968.0K
11:12 4,598.18 4,602.79 4,598.18 4,601.91 18,669.2K
11:13 4,600.74 4,604.21 4,599.50 4,602.81 17,435.1K
11:14 4,603.58 4,603.58 4,598.67 4,598.97 13,990.2K
11:15 4,600.03 4,600.03 4,596.25 4,597.76 18,573.0K
11:16 4,598.30 4,601.85 4,597.90 4,601.85 10,478.4K
11:17 4,601.33 4,602.91 4,599.53 4,600.81 10,756.1K
11:18 4,602.09 4,603.06 4,600.49 4,602.16 9,198.0K
11:19 4,602.47 4,602.47 4,599.88 4,600.73 10,237.4K
11:20 4,602.41 4,602.68 4,600.33 4,601.22 14,131.9K
11:21 4,602.39 4,606.32 4,601.24 4,605.27 17,820.2K
11:22 4,606.55 4,608.08 4,605.11 4,606.73 18,003.9K
11:23 4,606.79 4,610.69 4,606.79 4,610.69 16,417.0K
11:24 4,610.61 4,611.78 4,609.36 4,609.78 19,289.3K
11:25 4,610.47 4,611.86 4,609.84 4,610.39 14,196.3K
11:26 4,610.71 4,611.95 4,609.59 4,611.95 22,002.8K
11:27 4,608.89 4,614.59 4,608.89 4,610.97 15,519.6K
11:28 4,611.98 4,613.20 4,611.50 4,612.93 15,181.5K
11:29 4,611.51 4,614.76 4,611.49 4,614.59 15,239.9K
13:00 4,615.50 4,625.24 4,615.19 4,620.94 108,496.8K
13:01 4,620.88 4,620.88 4,617.69 4,620.15 25,219.2K
13:02 4,619.54 4,619.54 4,612.75 4,613.73 19,859.9K
13:03 4,614.69 4,616.37 4,612.33 4,614.14 12,271.9K
13:04 4,614.54 4,616.50 4,613.23 4,616.50 17,489.1K
13:05 4,616.10 4,617.33 4,613.08 4,613.34 21,154.6K
13:06 4,614.42 4,614.42 4,609.28 4,609.91 20,923.4K
13:07 4,611.59 4,612.50 4,610.48 4,611.83 21,753.7K
13:08 4,611.69 4,612.95 4,609.68 4,612.75 19,260.4K
13:09 4,612.15 4,614.20 4,611.86 4,614.20 21,010.3K
13:10 4,614.42 4,614.67 4,611.35 4,612.09 12,517.0K
13:11 4,612.46 4,616.18 4,611.59 4,612.23 20,177.6K
13:12 4,611.99 4,614.36 4,611.61 4,614.19 10,074.3K
13:13 4,613.10 4,613.56 4,610.08 4,611.07 15,552.2K
13:14 4,609.75 4,611.12 4,609.28 4,610.52 11,868.1K
13:15 4,610.62 4,611.41 4,607.90 4,609.24 9,988.2K
13:16 4,609.89 4,611.55 4,609.13 4,610.95 14,199.5K
13:17 4,610.15 4,612.27 4,609.34 4,611.18 10,465.8K
13:18 4,611.01 4,611.01 4,606.26 4,606.96 16,377.4K
13:19 4,606.46 4,608.31 4,605.32 4,605.32 15,096.0K
13:20 4,606.39 4,607.88 4,605.26 4,606.83 9,347.3K
13:21 4,606.59 4,608.78 4,606.59 4,606.79 12,606.2K
13:22 4,607.09 4,610.07 4,607.09 4,609.09 15,768.2K
13:23 4,609.08 4,610.03 4,608.21 4,609.79 12,679.7K
13:24 4,610.29 4,610.41 4,605.96 4,606.14 12,395.2K
13:25 4,605.70 4,610.51 4,605.70 4,609.40 11,530.1K
13:26 4,608.97 4,609.85 4,608.02 4,608.69 9,506.5K
13:27 4,607.17 4,609.19 4,607.17 4,607.60 10,708.1K
13:28 4,608.30 4,608.30 4,605.89 4,606.79 12,099.9K
13:29 4,606.71 4,610.30 4,606.41 4,608.66 18,541.5K
13:30 4,609.81 4,609.95 4,607.00 4,607.49 13,476.0K
13:31 4,608.45 4,614.31 4,608.45 4,613.71 18,509.6K
13:32 4,613.65 4,616.23 4,612.62 4,613.11 16,896.7K
13:33 4,613.01 4,615.96 4,613.01 4,614.07 11,094.2K
13:34 4,614.22 4,617.59 4,614.22 4,615.17 13,234.3K
13:35 4,615.81 4,616.38 4,613.27 4,614.88 9,875.5K
13:36 4,614.79 4,615.80 4,613.41 4,614.25 14,792.0K
13:37 4,615.11 4,617.91 4,614.25 4,614.45 13,017.0K
13:38 4,615.46 4,617.61 4,611.52 4,612.43 10,480.5K
13:39 4,611.87 4,614.38 4,611.38 4,613.10 10,824.8K
13:40 4,613.23 4,613.47 4,610.27 4,610.91 10,814.7K
13:41 4,610.23 4,610.63 4,606.85 4,608.88 13,844.6K
13:42 4,607.59 4,608.22 4,602.85 4,604.00 20,245.3K
13:43 4,602.93 4,604.19 4,601.51 4,602.32 25,956.3K
13:44 4,602.05 4,602.83 4,600.38 4,601.18 15,800.0K
13:45 4,600.47 4,602.18 4,597.46 4,597.82 16,637.5K
13:46 4,598.20 4,599.13 4,596.13 4,598.23 29,216.2K
13:47 4,598.32 4,598.32 4,595.02 4,596.80 16,569.4K
13:48 4,596.13 4,596.65 4,592.38 4,593.64 26,332.1K
13:49 4,592.07 4,594.41 4,591.18 4,591.91 17,078.2K
13:50 4,591.49 4,594.74 4,590.98 4,592.23 21,490.2K
13:51 4,593.15 4,595.60 4,591.37 4,593.29 19,352.8K
13:52 4,594.13 4,596.89 4,592.98 4,594.68 14,530.3K
13:53 4,593.78 4,598.60 4,593.78 4,597.87 13,004.9K
13:54 4,596.58 4,596.87 4,594.38 4,594.57 14,339.0K
13:55 4,595.12 4,596.09 4,593.38 4,594.92 12,154.4K
13:56 4,595.74 4,602.53 4,595.74 4,601.46 20,784.3K
13:57 4,599.60 4,600.77 4,598.78 4,600.24 9,022.5K
13:58 4,600.38 4,604.25 4,600.38 4,603.30 16,774.6K
13:59 4,602.47 4,603.76 4,600.83 4,603.40 11,709.3K
14:00 4,604.02 4,604.81 4,602.97 4,603.24 13,397.7K
14:01 4,603.32 4,603.67 4,599.89 4,601.66 11,206.8K
14:02 4,599.82 4,603.40 4,599.82 4,603.40 9,452.2K
14:03 4,602.96 4,608.09 4,602.96 4,608.07 16,286.6K
14:04 4,607.42 4,607.61 4,605.97 4,606.78 14,951.2K
14:05 4,606.25 4,608.06 4,606.25 4,606.98 10,745.5K
14:06 4,607.32 4,607.32 4,604.12 4,606.46 8,587.8K
14:07 4,605.77 4,605.84 4,603.33 4,603.82 12,262.1K
14:08 4,604.26 4,605.30 4,602.54 4,604.28 8,771.1K
14:09 4,602.83 4,608.44 4,602.83 4,607.32 15,130.2K
14:10 4,606.19 4,607.39 4,604.69 4,606.13 9,242.6K
14:11 4,604.68 4,606.04 4,603.07 4,606.04 12,431.4K
14:12 4,605.32 4,606.82 4,604.66 4,604.69 9,620.8K
14:13 4,605.50 4,606.05 4,602.60 4,603.86 10,552.9K
14:14 4,603.84 4,606.52 4,603.60 4,605.14 12,044.4K
14:15 4,605.41 4,607.78 4,604.69 4,605.83 14,101.7K
14:16 4,606.88 4,612.69 4,606.28 4,612.15 24,778.8K
14:17 4,612.15 4,612.61 4,610.12 4,612.61 14,347.9K
14:18 4,610.92 4,613.37 4,610.92 4,612.10 10,845.3K
14:19 4,611.68 4,615.00 4,611.31 4,615.00 14,745.7K
14:20 4,615.01 4,615.01 4,611.10 4,611.57 14,639.7K
14:21 4,612.62 4,613.68 4,609.49 4,610.28 12,793.2K
14:22 4,610.85 4,612.67 4,610.48 4,611.91 11,550.2K
14:23 4,611.72 4,616.85 4,611.72 4,615.52 22,090.9K
14:24 4,615.84 4,616.01 4,613.82 4,615.05 11,999.2K
14:25 4,614.68 4,616.48 4,614.33 4,614.33 12,749.6K
14:26 4,615.06 4,616.44 4,613.45 4,615.77 11,033.9K
14:27 4,615.43 4,616.06 4,613.68 4,615.19 13,682.3K
14:28 4,615.56 4,618.76 4,614.77 4,618.65 21,935.2K
14:29 4,617.19 4,618.79 4,616.88 4,617.26 15,699.7K
14:30 4,618.53 4,620.00 4,614.47 4,615.44 24,298.2K
14:31 4,616.33 4,617.68 4,613.66 4,613.66 16,293.0K
14:32 4,614.23 4,616.10 4,614.17 4,615.81 13,581.9K
14:33 4,616.29 4,617.12 4,613.60 4,614.83 12,739.6K
14:34 4,613.88 4,615.30 4,612.70 4,612.91 15,306.6K
14:35 4,613.10 4,615.79 4,612.47 4,614.79 16,581.9K
14:36 4,614.45 4,614.77 4,611.61 4,612.56 16,380.4K
14:37 4,611.33 4,614.05 4,610.33 4,612.49 13,861.1K
14:38 4,612.35 4,612.58 4,609.68 4,610.62 12,793.3K
14:39 4,610.63 4,612.85 4,610.43 4,612.08 11,213.1K
14:40 4,612.19 4,612.96 4,610.17 4,612.20 16,109.1K
14:41 4,612.11 4,615.45 4,611.94 4,614.96 16,724.2K
14:42 4,614.01 4,616.89 4,614.01 4,615.72 19,360.8K
14:43 4,614.15 4,615.50 4,613.59 4,614.27 15,972.5K
14:44 4,614.90 4,616.03 4,613.78 4,615.31 14,580.3K
14:45 4,614.41 4,616.19 4,613.59 4,614.91 17,846.7K
14:46 4,614.98 4,615.70 4,613.50 4,614.11 20,091.1K
14:47 4,615.59 4,616.23 4,613.70 4,614.13 18,615.4K
14:48 4,614.51 4,616.87 4,614.51 4,615.03 19,405.8K
14:49 4,615.30 4,618.30 4,614.00 4,618.30 27,014.9K
14:50 4,619.02 4,620.70 4,617.99 4,618.83 31,478.3K
14:51 4,619.34 4,619.96 4,618.18 4,618.85 27,567.3K
14:52 4,619.69 4,621.24 4,618.54 4,621.13 24,763.4K
14:53 4,620.74 4,621.54 4,619.22 4,619.22 26,905.0K
14:54 4,620.23 4,622.99 4,618.95 4,621.61 31,113.6K
14:55 4,620.77 4,623.77 4,620.77 4,623.77 35,821.1K
14:56 4,623.89 4,625.02 4,623.19 4,624.62 43,505.1K
14:57 4,623.70 4,624.44 4,623.70 4,624.44 2,211.5K
14:58 4,624.44 4,624.44 4,624.44 4,624.44 0.0K
14:59 4,624.44 4,624.44 4,624.44 4,624.44 0.0K
15:00 4,624.44 4,627.57 4,624.44 4,627.57 68,581.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available