Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:00 4,058.81 4,058.81 4,046.44 4,047.21 373.7K
09:05 4,046.81 4,050.56 4,045.86 4,045.86 196.5K
09:10 4,044.54 4,044.54 4,041.22 4,042.56 89.8K
09:15 4,042.09 4,042.09 4,034.51 4,034.51 93.0K
09:20 4,034.04 4,035.83 4,033.03 4,033.03 88.9K
09:25 4,033.75 4,033.75 4,028.70 4,028.70 63.5K
09:30 4,026.37 4,026.48 4,024.86 4,026.48 73.9K
09:35 4,026.69 4,026.69 4,025.41 4,026.25 65.5K
09:40 4,026.37 4,031.04 4,026.37 4,030.22 70.3K
09:45 4,030.61 4,030.61 4,029.22 4,029.25 74.1K
09:50 4,027.92 4,032.38 4,027.92 4,029.61 47.1K
09:55 4,029.46 4,029.46 4,027.76 4,027.76 39.7K
10:00 4,027.39 4,028.50 4,024.74 4,024.74 62.9K
10:05 4,023.61 4,024.86 4,023.12 4,023.23 58.6K
10:10 4,024.87 4,024.98 4,020.30 4,020.30 46.4K
10:15 4,019.60 4,023.87 4,018.07 4,018.07 42.2K
10:20 4,019.26 4,020.72 4,017.61 4,020.72 75.1K
10:25 4,019.53 4,019.53 4,014.87 4,015.27 78.7K
10:30 4,016.06 4,017.46 4,016.06 4,017.46 48.3K
10:35 4,017.10 4,017.60 4,014.41 4,017.60 68.1K
10:40 4,018.06 4,018.06 4,014.93 4,014.93 53.2K
10:45 4,014.92 4,015.17 4,012.91 4,013.96 55.4K
10:50 4,014.53 4,014.53 4,009.71 4,009.71 93.1K
10:55 4,011.56 4,011.56 4,009.84 4,009.84 57.3K
11:00 4,009.44 4,010.27 4,008.74 4,009.26 79.0K
11:05 4,009.47 4,009.47 3,999.75 3,999.75 120.8K
11:10 4,000.97 4,003.64 3,999.40 3,999.40 85.4K
11:15 4,001.16 4,004.25 4,001.16 4,004.04 57.3K
11:20 4,002.59 4,004.02 4,001.53 4,002.52 99.8K
11:25 4,000.11 4,003.07 3,999.60 3,999.60 90.5K
11:30 3,999.85 3,999.85 3,996.42 3,997.59 86.5K
11:35 3,996.64 3,997.88 3,996.49 3,997.48 64.6K
11:40 3,997.73 3,997.81 3,991.82 3,991.82 108.2K
11:45 3,991.42 3,995.82 3,990.28 3,995.82 70.8K
11:50 3,993.35 3,994.61 3,991.80 3,991.80 72.4K
11:55 3,992.44 3,992.44 3,984.18 3,984.24 106.3K
12:00 3,984.10 3,984.10 3,975.23 3,975.23 191.8K
12:05 3,968.11 3,968.11 3,962.17 3,965.60 191.9K
12:10 3,968.25 3,971.26 3,968.25 3,968.61 100.8K
12:15 3,972.93 3,973.41 3,967.22 3,969.85 82.0K
12:20 3,971.49 3,973.69 3,971.49 3,972.57 64.6K
12:25 3,974.18 3,975.37 3,972.06 3,975.37 50.8K
12:30 3,973.86 3,977.16 3,973.86 3,976.05 72.0K
12:35 3,974.64 3,974.64 3,971.66 3,972.60 58.8K
12:40 3,972.94 3,975.96 3,972.82 3,975.13 39.3K
12:45 3,977.83 3,977.83 3,974.94 3,975.24 71.5K
12:50 3,975.24 3,977.01 3,975.24 3,977.01 44.2K
12:55 3,976.41 3,977.88 3,972.32 3,972.32 53.9K
13:00 3,972.42 3,973.29 3,971.25 3,971.25 355.6K
13:05 3,970.21 3,970.21 3,964.40 3,964.40 76.3K
13:10 3,963.32 3,964.43 3,963.12 3,964.21 59.2K
13:15 3,963.32 3,970.15 3,962.53 3,970.15 66.8K
13:20 3,969.32 3,969.68 3,966.83 3,968.65 48.2K
13:25 3,968.03 3,969.49 3,966.92 3,967.48 102.9K
13:30 3,968.58 3,969.25 3,962.25 3,962.25 55.2K
13:35 3,960.79 3,962.89 3,959.17 3,962.17 75.2K
13:40 3,960.39 3,960.70 3,959.25 3,959.25 65.0K
13:45 3,961.26 3,961.62 3,960.66 3,960.66 116.3K
13:50 3,964.29 3,964.29 3,960.08 3,960.65 60.5K
13:55 3,960.09 3,965.69 3,959.50 3,965.07 77.2K
14:00 3,964.22 3,964.22 3,960.73 3,961.34 98.9K
14:05 3,962.97 3,962.97 3,959.69 3,961.35 97.7K
14:10 3,961.25 3,961.25 3,944.51 3,944.51 147.7K
14:15 3,942.64 3,942.64 3,936.95 3,939.48 145.3K
14:20 3,937.66 3,938.26 3,930.92 3,930.92 206.5K
14:25 3,928.88 3,939.12 3,928.88 3,938.64 129.6K
14:30 3,942.02 3,951.17 3,942.02 3,945.79 280.7K
14:35 3,947.07 3,959.07 3,947.07 3,954.85 138.8K
14:40 3,952.23 3,963.20 3,952.23 3,962.48 134.4K
14:45 3,957.45 3,957.45 3,954.04 3,954.16 167.2K
14:50 3,953.88 3,953.88 3,949.25 3,949.25 165.1K
14:55 3,951.84 3,952.44 3,948.80 3,948.80 116.6K
15:00 3,949.50 3,949.50 3,944.46 3,944.46 111.8K
15:05 3,943.55 3,949.42 3,943.55 3,948.42 124.5K
15:10 3,948.02 3,950.77 3,945.92 3,950.77 107.4K
15:15 3,959.99 3,961.68 3,959.82 3,959.82 145.3K
15:20 3,958.93 3,958.93 3,950.26 3,950.26 123.1K
15:25 3,945.70 3,950.06 3,942.98 3,942.98 137.8K
15:30 3,946.85 3,946.85 3,935.64 3,943.62 188.1K
15:35 3,942.99 3,949.95 3,941.46 3,949.95 144.5K
15:40 3,941.37 3,941.37 3,938.05 3,938.05 150.9K
15:45 3,929.43 3,932.59 3,927.62 3,927.81 238.6K
15:50 3,927.27 3,930.08 3,927.27 3,930.08 151.1K
15:55 3,931.96 3,931.96 3,915.62 3,915.62 166.5K
16:00 3,916.47 3,923.14 3,915.53 3,923.14 220.3K
16:05 3,924.71 3,928.99 3,920.54 3,928.99 204.2K
16:10 3,927.92 3,935.17 3,925.92 3,935.17 227.6K
16:15 3,934.81 3,934.81 3,926.48 3,926.48 191.5K
16:20 3,929.09 3,929.09 3,924.28 3,924.28 158.1K
16:25 3,925.57 3,927.66 3,921.67 3,927.66 246.5K
16:30 3,929.54 3,935.18 3,929.54 3,930.21 196.8K
16:35 3,930.42 3,936.02 3,930.42 3,933.07 191.7K
16:40 3,932.48 3,933.85 3,930.12 3,933.85 252.1K
16:45 3,935.39 3,935.39 3,932.79 3,932.79 225.3K
16:50 3,931.07 3,936.12 3,930.46 3,936.12 314.6K
16:55 3,934.04 3,934.04 3,931.01 3,933.30 216.1K
17:00 3,934.93 3,937.01 3,934.93 3,934.98 279.8K
17:05 3,933.59 3,933.59 3,930.15 3,930.97 221.3K
17:10 3,934.62 3,940.68 3,934.62 3,940.68 342.0K
17:15 3,942.50 3,943.68 3,941.65 3,941.65 239.7K
17:20 3,939.92 3,940.47 3,938.17 3,939.74 293.2K
17:25 3,942.00 3,942.08 3,936.97 3,936.97 528.2K
17:30 3,937.83 3,937.83 3,937.83 3,937.83 8,397.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available