Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:00 4,093.93 4,118.43 4,089.80 4,116.70 1,787.2K
09:05 4,123.59 4,123.59 4,113.09 4,114.64 777.3K
09:10 4,113.30 4,114.78 4,111.71 4,111.90 412.7K
09:15 4,115.36 4,120.38 4,111.87 4,120.38 401.1K
09:20 4,118.90 4,125.34 4,118.90 4,122.71 262.3K
09:25 4,119.77 4,119.92 4,118.37 4,119.85 252.8K
09:30 4,116.47 4,120.43 4,113.24 4,120.43 320.9K
09:35 4,124.24 4,131.43 4,124.24 4,129.95 297.9K
09:40 4,129.48 4,129.48 4,126.49 4,128.63 243.3K
09:45 4,131.57 4,133.17 4,131.32 4,131.32 352.8K
09:50 4,130.51 4,133.13 4,130.51 4,133.13 226.7K
09:55 4,133.89 4,138.93 4,133.89 4,138.93 155.5K
10:00 4,138.96 4,140.75 4,135.13 4,135.13 287.6K
10:05 4,134.78 4,135.76 4,129.33 4,129.33 341.6K
10:10 4,127.05 4,132.95 4,127.05 4,132.95 228.8K
10:15 4,132.10 4,132.10 4,127.06 4,131.78 244.8K
10:20 4,129.70 4,130.20 4,129.37 4,130.20 362.5K
10:25 4,131.74 4,136.83 4,131.74 4,136.83 185.7K
10:30 4,136.95 4,140.48 4,136.95 4,140.48 146.6K
10:35 4,139.80 4,139.80 4,135.41 4,135.41 134.7K
10:40 4,135.52 4,135.52 4,131.72 4,133.20 109.7K
10:45 4,134.40 4,135.11 4,132.63 4,135.11 134.1K
10:50 4,135.10 4,138.98 4,135.10 4,138.98 283.8K
10:55 4,139.02 4,139.91 4,136.71 4,136.71 192.2K
11:00 4,136.25 4,137.81 4,136.25 4,136.34 154.4K
11:05 4,136.36 4,138.46 4,135.40 4,138.46 126.8K
11:10 4,138.31 4,139.94 4,136.04 4,136.04 147.8K
11:15 4,136.29 4,136.29 4,135.21 4,135.38 126.9K
11:20 4,132.87 4,132.87 4,125.57 4,125.57 232.8K
11:25 4,125.42 4,126.77 4,123.69 4,126.22 203.1K
11:30 4,127.19 4,129.58 4,126.00 4,126.00 149.6K
11:35 4,124.91 4,124.91 4,122.17 4,122.33 360.8K
11:40 4,123.13 4,125.08 4,122.93 4,124.55 184.8K
11:45 4,123.96 4,123.96 4,122.63 4,123.24 89.2K
11:50 4,124.05 4,126.04 4,122.99 4,126.04 76.3K
11:55 4,126.57 4,126.57 4,124.73 4,124.77 102.2K
12:00 4,121.53 4,122.58 4,119.20 4,120.18 161.8K
12:05 4,120.97 4,121.66 4,119.54 4,119.54 103.8K
12:10 4,118.95 4,118.95 4,114.98 4,115.15 157.3K
12:15 4,115.33 4,122.17 4,115.33 4,119.52 238.4K
12:20 4,119.59 4,120.24 4,119.35 4,119.35 107.8K
12:25 4,117.26 4,119.32 4,117.26 4,118.15 93.1K
12:30 4,116.12 4,116.99 4,113.02 4,115.93 151.6K
12:35 4,114.83 4,117.17 4,114.08 4,117.17 120.4K
12:40 4,116.62 4,116.76 4,114.98 4,116.06 200.2K
12:45 4,115.66 4,115.66 4,109.82 4,109.82 126.7K
12:50 4,109.93 4,109.93 4,106.52 4,106.52 68.7K
12:55 4,105.99 4,105.99 4,101.60 4,101.60 140.6K
13:00 4,102.04 4,104.72 4,102.04 4,104.72 284.0K
13:05 4,104.85 4,108.60 4,104.52 4,108.60 224.6K
13:10 4,108.98 4,113.48 4,108.98 4,112.54 375.0K
13:15 4,111.77 4,112.20 4,109.68 4,109.68 165.4K
13:20 4,110.71 4,113.54 4,110.71 4,113.54 94.9K
13:25 4,111.75 4,114.24 4,111.59 4,114.24 113.1K
13:30 4,113.85 4,113.85 4,110.86 4,112.36 111.8K
13:35 4,113.14 4,115.95 4,113.14 4,115.95 156.1K
13:40 4,115.69 4,117.30 4,115.69 4,117.30 72.2K
13:45 4,115.74 4,119.60 4,115.74 4,119.60 107.4K
13:50 4,118.77 4,118.77 4,107.41 4,107.41 197.8K
13:55 4,109.20 4,109.20 4,105.49 4,105.49 199.7K
14:00 4,104.62 4,104.67 4,103.49 4,104.60 132.9K
14:05 4,104.02 4,104.02 4,098.35 4,099.17 135.0K
14:10 4,097.62 4,102.73 4,097.62 4,101.88 132.1K
14:15 4,101.03 4,103.85 4,101.03 4,103.85 133.0K
14:20 4,104.16 4,104.78 4,103.49 4,103.49 85.6K
14:25 4,102.71 4,105.78 4,101.68 4,105.78 81.8K
14:30 4,105.02 4,108.83 4,105.02 4,108.83 97.3K
14:35 4,107.97 4,108.84 4,106.23 4,108.84 74.0K
14:40 4,109.80 4,111.85 4,109.80 4,111.43 214.2K
14:45 4,110.21 4,110.69 4,108.57 4,110.69 147.3K
14:50 4,110.16 4,110.16 4,106.21 4,106.21 131.2K
14:55 4,106.09 4,110.34 4,106.09 4,108.82 118.5K
15:00 4,108.34 4,108.34 4,104.89 4,104.89 216.0K
15:05 4,100.20 4,100.20 4,093.42 4,094.67 143.8K
15:10 4,093.12 4,095.93 4,090.62 4,095.93 194.6K
15:15 4,096.31 4,096.31 4,090.66 4,090.66 156.7K
15:20 4,091.33 4,094.89 4,090.41 4,090.41 151.6K
15:25 4,092.04 4,092.94 4,090.71 4,090.71 176.2K
15:30 4,087.69 4,088.61 4,083.79 4,086.40 329.6K
15:35 4,084.79 4,084.79 4,079.30 4,079.30 326.5K
15:40 4,082.16 4,092.41 4,082.16 4,092.41 459.3K
15:45 4,091.70 4,096.44 4,089.78 4,089.78 203.2K
15:50 4,088.75 4,090.32 4,087.85 4,087.85 311.5K
15:55 4,089.88 4,092.16 4,088.63 4,090.09 328.4K
16:00 4,090.62 4,090.62 4,083.48 4,083.48 443.0K
16:05 4,085.81 4,089.06 4,085.81 4,088.41 478.1K
16:10 4,084.92 4,085.88 4,080.70 4,080.70 300.2K
16:15 4,078.25 4,083.74 4,078.25 4,083.74 335.4K
16:20 4,081.66 4,083.89 4,081.61 4,081.61 325.3K
16:25 4,080.54 4,081.87 4,078.24 4,078.24 443.8K
16:30 4,083.36 4,088.45 4,083.36 4,088.45 311.0K
16:35 4,086.99 4,088.02 4,084.73 4,084.73 154.7K
16:40 4,086.40 4,088.45 4,086.40 4,086.61 428.5K
16:45 4,086.01 4,089.45 4,086.01 4,088.85 356.1K
16:50 4,089.77 4,097.75 4,089.77 4,097.75 292.7K
16:55 4,098.79 4,101.00 4,097.19 4,101.00 231.7K
17:00 4,100.81 4,105.96 4,100.81 4,105.96 241.1K
17:05 4,105.37 4,105.37 4,102.24 4,103.91 311.0K
17:10 4,104.43 4,106.80 4,103.52 4,106.80 261.3K
17:15 4,104.90 4,107.81 4,104.90 4,107.81 325.6K
17:20 4,109.36 4,111.88 4,106.92 4,106.92 322.3K
17:25 4,108.54 4,110.25 4,106.23 4,106.79 391.7K
17:30 4,105.78 4,105.78 4,105.78 4,105.78 8,956.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available