Last Update: 2025-10-01
Time Open Price High Price Low Price Close Price Volume
09:30 49.57 49.57 49.57 49.57 3.4K
09:32 50.02 50.02 50.02 50.02 2.4K
09:36 50.29 50.29 50.29 50.29 0.4K
09:37 50.31 50.47 50.31 50.47 0.3K
09:38 50.48 50.48 50.31 50.47 1.6K
09:39 50.34 50.34 50.34 50.34 2.1K
09:41 50.47 50.47 50.47 50.47 0.5K
09:44 50.64 50.64 50.64 50.64 1.0K
09:48 50.75 50.75 50.75 50.75 1.2K
09:51 50.68 50.68 50.48 50.51 1.8K
09:52 50.79 50.79 50.67 50.67 0.9K
09:53 50.67 50.73 50.59 50.73 1.7K
09:55 50.63 50.63 50.57 50.57 2.6K
09:56 50.57 50.57 50.57 50.57 0.4K
09:57 50.58 50.58 50.58 50.58 0.5K
09:58 50.50 50.50 50.50 50.50 0.2K
09:59 50.45 50.45 50.30 50.30 0.5K
10:00 50.37 50.37 50.37 50.37 3.6K
10:01 50.42 50.42 50.42 50.42 0.3K
10:02 50.42 50.43 50.42 50.43 2.7K
10:03 50.43 50.43 50.31 50.41 1.2K
10:05 50.41 50.50 50.41 50.50 0.5K
10:06 50.32 50.32 50.32 50.32 0.4K
10:08 50.38 50.38 50.38 50.38 0.3K
10:09 50.46 50.49 50.46 50.49 1.4K
10:10 50.61 50.61 50.56 50.56 1.5K
10:12 50.63 50.63 50.63 50.63 1.1K
10:14 50.63 50.63 50.63 50.63 2.0K
10:15 50.52 50.52 50.51 50.51 2.6K
10:16 50.46 50.46 50.40 50.40 1.6K
10:17 50.36 50.36 50.36 50.36 1.0K
10:18 50.26 50.26 50.24 50.24 1.5K
10:19 50.18 50.18 50.11 50.11 0.2K
10:20 50.16 50.16 50.06 50.06 2.7K
10:21 50.12 50.12 50.12 50.12 1.6K
10:24 50.05 50.05 50.05 50.05 0.2K
10:25 50.07 50.13 50.07 50.13 0.8K
10:26 50.09 50.09 50.09 50.09 0.2K
10:27 50.02 50.02 50.02 50.02 2.5K
10:29 49.92 50.07 49.92 50.07 2.1K
10:31 50.12 50.12 50.12 50.12 1.3K
10:32 50.05 50.05 50.05 50.05 5.1K
10:33 50.05 50.05 50.05 50.05 0.9K
10:34 49.97 49.97 49.97 49.97 6.3K
10:36 50.03 50.03 50.03 50.03 1.0K
10:37 49.92 49.92 49.86 49.86 1.3K
10:38 49.86 49.86 49.86 49.86 0.7K
10:40 49.86 49.86 49.86 49.86 8.1K
10:41 49.86 49.94 49.86 49.94 12.2K
10:42 50.00 50.00 49.97 49.97 1.0K
10:44 49.92 49.92 49.83 49.83 8.3K
10:45 49.79 49.81 49.79 49.80 5.0K
10:46 49.80 49.82 49.80 49.82 0.6K
10:47 49.75 49.75 49.75 49.75 3.5K
10:48 49.75 49.98 49.74 49.88 7.0K
10:49 49.85 49.89 49.85 49.87 12.8K
10:50 49.87 49.87 49.81 49.81 2.2K
10:51 49.80 49.80 49.80 49.80 0.2K
10:52 49.82 49.86 49.82 49.86 1.4K
10:53 49.86 49.92 49.86 49.92 1.5K
10:54 49.98 49.98 49.98 49.98 0.4K
10:55 49.92 49.92 49.92 49.92 3.2K
10:56 49.90 49.93 49.90 49.93 1.5K
10:57 49.93 49.93 49.93 49.93 0.5K
10:58 49.86 49.86 49.86 49.86 0.9K
10:59 49.87 49.87 49.87 49.87 0.6K
11:00 49.87 49.87 49.87 49.87 1.4K
11:02 49.77 49.77 49.77 49.77 1.7K
11:04 49.77 49.77 49.77 49.77 0.3K
11:05 49.71 49.71 49.71 49.71 1.3K
11:06 49.79 49.79 49.79 49.79 0.7K
11:07 49.83 49.83 49.77 49.77 0.4K
11:08 49.80 49.80 49.80 49.80 1.8K
11:10 49.86 49.86 49.86 49.86 2.9K
11:13 49.77 49.77 49.77 49.77 1.6K
11:14 49.79 49.79 49.79 49.79 0.4K
11:15 49.79 49.79 49.79 49.79 0.4K
11:16 49.79 49.79 49.74 49.74 1.3K
11:17 49.76 49.76 49.76 49.76 0.3K
11:19 49.76 49.76 49.76 49.76 0.5K
11:21 49.76 49.76 49.76 49.76 0.5K
11:22 49.73 49.73 49.73 49.73 1.0K
11:23 49.77 49.77 49.77 49.77 0.6K
11:24 49.74 49.74 49.74 49.74 0.1K
11:25 49.79 49.79 49.76 49.76 1.6K
11:26 49.76 49.76 49.76 49.76 1.0K
11:28 49.77 49.77 49.77 49.77 1.1K
11:30 49.84 49.86 49.84 49.86 0.9K
11:31 49.86 49.86 49.86 49.86 0.6K
11:32 49.86 49.86 49.86 49.86 2.0K
11:34 49.91 49.91 49.87 49.91 1.9K
11:35 49.91 49.91 49.91 49.91 1.2K
11:36 49.91 49.98 49.91 49.98 6.2K
11:37 50.00 50.00 50.00 50.00 0.8K
11:38 50.00 50.00 50.00 50.00 0.7K
11:39 49.95 49.96 49.95 49.96 1.6K
11:40 49.97 49.97 49.97 49.97 0.9K
11:42 49.96 49.96 49.96 49.96 0.8K
11:44 49.96 49.96 49.96 49.96 1.2K
11:45 49.95 49.95 49.95 49.95 1.4K
11:46 49.92 49.92 49.92 49.92 1.3K
11:47 49.90 49.92 49.90 49.92 1.0K
11:48 49.91 49.91 49.91 49.91 0.9K
11:51 49.88 49.88 49.88 49.88 1.7K
11:54 49.93 49.93 49.93 49.93 0.9K
11:55 49.97 50.03 49.97 50.03 3.9K
11:56 50.03 50.03 50.03 50.03 1.3K
11:57 50.06 50.06 50.06 50.06 1.1K
11:58 50.06 50.06 50.06 50.06 0.3K
11:59 50.06 50.06 50.06 50.06 0.9K
12:00 50.08 50.08 50.08 50.08 1.3K
12:01 50.09 50.09 50.06 50.07 1.0K
12:03 50.07 50.11 50.07 50.11 1.5K
12:04 50.12 50.12 50.12 50.12 1.1K
12:06 50.10 50.10 50.09 50.09 1.4K
12:07 50.08 50.08 50.08 50.08 1.2K
12:11 50.05 50.05 50.05 50.05 1.2K
12:12 50.06 50.08 50.06 50.08 1.4K
12:15 50.17 50.17 50.17 50.17 0.3K
12:16 50.17 50.17 50.17 50.17 0.5K
12:17 50.15 50.15 50.15 50.15 0.9K
12:18 50.17 50.17 50.10 50.10 2.4K
12:20 50.10 50.10 50.09 50.09 7.4K
12:21 50.07 50.12 50.07 50.11 0.8K
12:22 50.11 50.11 50.11 50.11 0.5K
12:23 50.12 50.12 50.12 50.12 0.2K
12:24 50.10 50.10 50.05 50.05 2.3K
12:25 50.07 50.07 50.07 50.07 2.3K
12:29 50.10 50.10 50.06 50.06 0.8K
12:30 50.10 50.10 50.10 50.10 0.7K
12:31 50.07 50.07 50.07 50.07 0.3K
12:32 50.17 50.17 50.17 50.17 0.7K
12:33 50.15 50.15 50.15 50.15 0.4K
12:34 50.13 50.13 50.13 50.13 0.6K
12:36 50.14 50.14 50.12 50.12 1.2K
12:37 50.14 50.14 50.14 50.14 0.2K
12:38 50.16 50.18 50.16 50.18 1.8K
12:39 50.14 50.14 50.14 50.14 2.0K
12:40 50.13 50.16 50.13 50.16 0.4K
12:41 50.17 50.21 50.17 50.21 1.2K
12:42 50.17 50.17 50.17 50.17 1.1K
12:43 50.18 50.18 50.18 50.18 0.4K
12:44 50.23 50.23 50.21 50.21 1.0K
12:45 50.24 50.29 50.24 50.29 1.3K
12:46 50.28 50.31 50.28 50.28 0.6K
12:47 50.27 50.27 50.23 50.23 2.2K
12:48 50.20 50.20 50.16 50.19 1.4K
12:49 50.13 50.13 50.11 50.11 1.7K
12:50 50.11 50.14 50.11 50.14 0.7K
12:51 50.13 50.15 50.13 50.15 0.4K
12:52 50.12 50.12 50.08 50.08 0.9K
12:54 50.13 50.13 50.13 50.13 0.4K
12:56 50.19 50.19 50.19 50.19 1.7K
12:57 50.22 50.22 50.22 50.22 6.2K
12:58 50.23 50.23 50.23 50.23 1.0K
12:59 50.24 50.31 50.24 50.31 0.6K
13:00 50.30 50.34 50.30 50.34 1.3K
13:01 50.34 50.36 50.34 50.36 1.8K
13:04 50.32 50.32 50.32 50.32 0.6K
13:05 50.31 50.31 50.29 50.29 1.6K
13:07 50.33 50.33 50.33 50.33 0.3K
13:08 50.32 50.32 50.32 50.32 0.4K
13:09 50.30 50.30 50.26 50.26 2.7K
13:10 50.22 50.22 50.19 50.19 0.7K
13:12 50.17 50.17 50.17 50.17 0.3K
13:13 50.16 50.16 50.11 50.11 3.4K
13:17 50.17 50.21 50.16 50.16 2.4K
13:18 50.22 50.22 50.22 50.22 0.1K
13:19 50.22 50.22 50.22 50.22 0.9K
13:20 50.17 50.17 50.16 50.16 2.5K
13:22 50.21 50.21 50.21 50.21 0.6K
13:24 50.21 50.21 50.21 50.21 0.7K
13:26 50.22 50.22 50.21 50.21 3.1K
13:27 50.26 50.26 50.18 50.19 2.3K
13:29 50.23 50.23 50.23 50.23 0.5K
13:30 50.23 50.23 50.23 50.23 0.5K
13:32 50.24 50.24 50.24 50.24 0.7K
13:33 50.26 50.26 50.26 50.26 0.5K
13:34 50.26 50.30 50.26 50.27 1.0K
13:35 50.31 50.31 50.31 50.31 0.5K
13:36 50.31 50.31 50.31 50.31 1.1K
13:38 50.41 50.42 50.41 50.42 0.9K
13:39 50.41 50.41 50.41 50.41 1.9K
13:40 50.46 50.46 50.46 50.46 0.6K
13:41 50.43 50.43 50.43 50.43 0.8K
13:42 50.41 50.42 50.41 50.42 2.5K
13:43 50.41 50.41 50.41 50.41 0.4K
13:45 50.41 50.42 50.41 50.42 2.7K
13:46 50.39 50.41 50.39 50.41 1.1K
13:47 50.41 50.41 50.41 50.41 0.3K
13:48 50.41 50.41 50.41 50.41 0.3K
13:49 50.41 50.42 50.41 50.42 2.6K
13:51 50.43 50.51 50.43 50.51 1.4K
13:52 50.53 50.53 50.53 50.53 0.4K
13:53 50.53 50.53 50.53 50.53 0.5K
13:54 50.50 50.50 50.49 50.49 2.2K
13:56 50.41 50.42 50.41 50.42 1.5K
13:57 50.42 50.45 50.42 50.45 3.6K
14:02 50.46 50.46 50.45 50.45 3.1K
14:03 50.46 50.46 50.46 50.46 0.6K
14:04 50.52 50.52 50.52 50.52 0.4K
14:06 50.55 50.55 50.53 50.53 1.2K
14:07 50.53 50.53 50.53 50.53 1.3K
14:09 50.55 50.55 50.53 50.53 0.4K
14:10 50.55 50.55 50.51 50.51 3.2K
14:11 50.51 50.51 50.50 50.50 2.0K
14:12 50.48 50.48 50.48 50.48 0.8K
14:13 50.49 50.49 50.44 50.44 2.2K
14:14 50.45 50.45 50.45 50.45 0.7K
14:15 50.44 50.44 50.44 50.44 0.3K
14:16 50.44 50.46 50.44 50.46 1.2K
14:17 50.49 50.49 50.42 50.42 3.4K
14:19 50.46 50.47 50.46 50.47 0.5K
14:20 50.47 50.47 50.43 50.43 0.6K
14:21 50.45 50.45 50.45 50.45 0.7K
14:22 50.51 50.52 50.51 50.52 1.2K
14:23 50.52 50.52 50.52 50.52 0.3K
14:24 50.51 50.51 50.50 50.50 2.1K
14:25 50.52 50.52 50.52 50.52 1.4K
14:26 50.50 50.53 50.50 50.53 0.5K
14:27 50.50 50.50 50.50 50.50 1.8K
14:28 50.48 50.48 50.46 50.46 2.0K
14:29 50.47 50.47 50.47 50.47 0.2K
14:30 50.49 50.49 50.49 50.49 0.6K
14:31 50.50 50.50 50.50 50.50 1.0K
14:32 50.50 50.50 50.48 50.48 1.8K
14:33 50.45 50.45 50.45 50.45 4.0K
14:35 50.45 50.45 50.45 50.45 0.4K
14:36 50.42 50.43 50.42 50.43 1.0K
14:37 50.44 50.44 50.44 50.44 0.7K
14:39 50.44 50.44 50.44 50.44 0.8K
14:40 50.44 50.44 50.44 50.44 1.9K
14:41 50.45 50.45 50.45 50.45 1.5K
14:42 50.44 50.44 50.44 50.44 0.3K
14:43 50.44 50.45 50.44 50.45 0.4K
14:44 50.45 50.45 50.44 50.44 1.1K
14:45 50.46 50.47 50.44 50.44 3.6K
14:47 50.45 50.45 50.45 50.45 0.2K
14:48 50.47 50.48 50.47 50.48 1.2K
14:49 50.45 50.46 50.45 50.46 1.2K
14:50 50.47 50.47 50.44 50.44 2.8K
14:52 50.47 50.47 50.47 50.47 0.7K
14:53 50.48 50.48 50.46 50.46 0.9K
14:54 50.48 50.48 50.48 50.48 2.2K
14:55 50.45 50.45 50.45 50.45 0.8K
14:56 50.48 50.48 50.46 50.46 1.4K
14:57 50.45 50.45 50.45 50.45 1.4K
14:59 50.50 50.50 50.50 50.50 0.5K
15:00 50.50 50.50 50.48 50.48 0.5K
15:01 50.49 50.51 50.49 50.51 0.6K
15:02 50.52 50.55 50.52 50.54 3.5K
15:04 50.51 50.51 50.51 50.51 1.1K
15:05 50.49 50.49 50.49 50.49 0.6K
15:06 50.49 50.49 50.49 50.49 0.5K
15:07 50.52 50.54 50.52 50.54 1.1K
15:08 50.54 50.54 50.54 50.54 0.6K
15:09 50.60 50.60 50.58 50.58 1.7K
15:10 50.56 50.56 50.55 50.55 1.1K
15:11 50.56 50.56 50.56 50.56 0.1K
15:12 50.55 50.55 50.55 50.55 1.8K
15:13 50.62 50.62 50.62 50.62 0.2K
15:14 50.62 50.62 50.57 50.57 4.6K
15:15 50.52 50.52 50.52 50.52 0.8K
15:16 50.51 50.51 50.51 50.51 0.7K
15:17 50.48 50.48 50.46 50.46 2.5K
15:18 50.40 50.40 50.40 50.40 0.6K
15:19 50.40 50.40 50.40 50.40 2.3K
15:20 50.43 50.48 50.43 50.48 1.9K
15:22 50.46 50.48 50.46 50.48 2.6K
15:23 50.46 50.46 50.46 50.46 0.4K
15:24 50.47 50.47 50.47 50.47 2.6K
15:27 50.45 50.47 50.45 50.47 2.1K
15:29 50.45 50.45 50.45 50.45 1.1K
15:30 50.48 50.49 50.47 50.47 2.8K
15:31 50.49 50.49 50.49 50.49 1.7K
15:32 50.48 50.48 50.47 50.47 1.2K
15:33 50.50 50.50 50.49 50.49 1.9K
15:34 50.46 50.46 50.45 50.45 4.0K
15:35 50.43 50.45 50.43 50.45 1.7K
15:36 50.45 50.45 50.45 50.45 1.0K
15:37 50.46 50.46 50.46 50.46 0.6K
15:38 50.47 50.47 50.44 50.44 1.4K
15:39 50.45 50.47 50.45 50.47 1.8K
15:40 50.49 50.49 50.45 50.45 3.3K
15:41 50.44 50.45 50.44 50.44 1.9K
15:42 50.43 50.43 50.42 50.42 2.4K
15:43 50.42 50.42 50.40 50.40 1.8K
15:44 50.40 50.42 50.40 50.42 5.1K
15:45 50.43 50.43 50.42 50.42 2.2K
15:46 50.43 50.46 50.43 50.46 1.1K
15:47 50.48 50.49 50.47 50.49 2.2K
15:48 50.48 50.51 50.48 50.48 4.2K
15:49 50.51 50.54 50.51 50.54 1.5K
15:50 50.49 50.49 50.41 50.41 7.1K
15:51 50.44 50.45 50.44 50.45 4.7K
15:52 50.43 50.43 50.40 50.40 4.6K
15:53 50.40 50.41 50.40 50.41 5.7K
15:54 50.42 50.44 50.41 50.41 7.7K
15:55 50.41 50.45 50.41 50.43 10.5K
15:56 50.42 50.47 50.42 50.47 16.2K
15:57 50.47 50.47 50.47 50.47 6.9K
15:58 50.47 50.60 50.46 50.59 39.5K
15:59 50.60 50.61 50.57 50.58 285.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available