Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
09:30 7.45 7.49 7.45 7.49 42.4K
09:31 7.48 7.60 7.48 7.60 9.0K
09:32 7.60 7.60 7.52 7.52 5.0K
09:33 7.47 7.47 7.47 7.47 3.3K
09:34 7.47 7.49 7.45 7.49 3.3K
09:35 7.50 7.53 7.50 7.53 2.0K
09:36 7.54 7.56 7.54 7.55 2.1K
09:37 7.55 7.55 7.54 7.54 0.7K
09:38 7.54 7.54 7.54 7.54 0.4K
09:39 7.53 7.57 7.53 7.57 2.8K
09:40 7.59 7.59 7.59 7.59 0.9K
09:41 7.54 7.66 7.54 7.66 8.0K
09:42 7.64 7.69 7.64 7.65 4.0K
09:44 7.61 7.61 7.57 7.61 4.7K
09:45 7.57 7.59 7.57 7.59 1.4K
09:46 7.50 7.56 7.50 7.56 15.3K
09:47 7.56 7.59 7.56 7.59 3.9K
09:48 7.61 7.61 7.60 7.60 5.8K
09:49 7.64 7.64 7.62 7.62 1.2K
09:50 7.62 7.62 7.62 7.62 1.5K
09:51 7.62 7.68 7.61 7.65 44.7K
09:52 7.62 7.62 7.62 7.62 0.8K
09:53 7.65 7.68 7.65 7.68 3.7K
09:54 7.69 7.70 7.69 7.70 4.9K
09:55 7.70 7.70 7.69 7.69 1.3K
09:56 7.70 7.70 7.67 7.68 9.5K
09:57 7.71 7.76 7.71 7.75 10.0K
09:58 7.75 7.76 7.74 7.76 5.3K
09:59 7.74 7.75 7.70 7.70 11.4K
10:00 7.70 7.72 7.70 7.71 4.3K
10:01 7.70 7.70 7.70 7.70 2.0K
10:02 7.67 7.69 7.66 7.69 2.6K
10:03 7.70 7.70 7.63 7.63 39.5K
10:04 7.64 7.64 7.63 7.63 2.5K
10:05 7.64 7.65 7.62 7.62 6.2K
10:06 7.69 7.69 7.69 7.69 4.6K
10:07 7.69 7.70 7.69 7.70 6.6K
10:08 7.70 7.71 7.69 7.69 4.3K
10:09 7.69 7.70 7.69 7.69 6.1K
10:10 7.70 7.70 7.70 7.70 4.3K
10:11 7.70 7.70 7.69 7.70 4.7K
10:12 7.69 7.69 7.68 7.68 3.1K
10:13 7.69 7.70 7.69 7.70 1.2K
10:14 7.71 7.81 7.71 7.79 17.8K
10:15 7.80 7.82 7.79 7.82 4.3K
10:16 7.82 7.82 7.82 7.82 4.2K
10:17 7.80 7.80 7.75 7.75 5.5K
10:18 7.75 7.75 7.73 7.73 8.6K
10:19 7.74 7.74 7.74 7.74 3.9K
10:20 7.72 7.73 7.72 7.73 3.3K
10:21 7.76 7.76 7.75 7.76 3.3K
10:22 7.76 7.77 7.76 7.76 3.7K
10:23 7.76 7.76 7.76 7.76 0.7K
10:24 7.76 7.76 7.76 7.76 2.6K
10:25 7.76 7.76 7.75 7.75 5.8K
10:26 7.75 7.76 7.75 7.76 5.7K
10:27 7.76 7.79 7.76 7.79 12.5K
10:28 7.80 7.80 7.79 7.79 4.0K
10:29 7.80 7.80 7.80 7.80 19.5K
10:30 7.80 7.80 7.78 7.80 6.8K
10:31 7.79 7.79 7.78 7.79 10.5K
10:32 7.79 7.79 7.78 7.79 12.3K
10:33 7.79 7.79 7.78 7.79 5.3K
10:34 7.79 7.79 7.79 7.79 1.6K
10:35 7.78 7.79 7.78 7.79 2.4K
10:36 7.79 7.79 7.78 7.78 4.1K
10:37 7.78 7.78 7.78 7.78 6.0K
10:38 7.78 7.83 7.78 7.82 20.0K
10:39 7.82 7.82 7.82 7.82 6.0K
10:40 7.79 7.79 7.78 7.78 3.1K
10:41 7.78 7.79 7.78 7.79 1.9K
10:42 7.81 7.84 7.81 7.84 8.9K
10:43 7.85 7.85 7.85 7.85 2.6K
10:44 7.86 7.88 7.82 7.82 23.4K
10:45 7.83 7.83 7.82 7.82 2.3K
10:46 7.81 7.81 7.81 7.81 1.0K
10:47 7.83 7.83 7.81 7.81 4.3K
10:48 7.80 7.80 7.80 7.80 2.4K
10:49 7.80 7.83 7.80 7.83 2.9K
10:50 7.83 7.83 7.83 7.83 1.6K
10:51 7.83 7.83 7.82 7.82 1.6K
10:52 7.82 7.82 7.82 7.82 1.1K
10:53 7.82 7.82 7.82 7.82 2.1K
10:54 7.84 7.84 7.84 7.84 4.6K
10:55 7.86 7.89 7.86 7.89 8.2K
10:56 7.89 7.90 7.89 7.90 2.7K
10:57 7.91 7.91 7.90 7.90 0.9K
10:58 7.90 7.90 7.90 7.90 3.1K
10:59 7.91 7.91 7.91 7.91 0.6K
11:00 7.91 7.91 7.90 7.90 3.3K
11:01 7.91 7.93 7.91 7.93 5.4K
11:02 7.92 7.92 7.91 7.91 7.5K
11:03 7.90 7.90 7.90 7.90 0.6K
11:04 7.90 7.90 7.89 7.89 3.0K
11:05 7.88 7.89 7.88 7.89 3.3K
11:06 7.88 7.88 7.87 7.87 0.9K
11:07 7.88 7.88 7.88 7.88 1.6K
11:08 7.87 7.87 7.87 7.87 1.6K
11:09 7.86 7.87 7.86 7.87 1.0K
11:10 7.87 7.87 7.87 7.87 2.1K
11:11 7.87 7.87 7.87 7.87 2.5K
11:14 7.86 7.87 7.86 7.87 0.7K
11:15 7.86 7.87 7.86 7.87 0.5K
11:16 7.87 7.88 7.87 7.88 1.4K
11:17 7.88 7.88 7.88 7.88 5.3K
11:18 7.94 7.94 7.90 7.90 13.2K
11:19 7.89 7.90 7.89 7.90 2.2K
11:20 7.90 7.91 7.90 7.91 3.0K
11:21 7.90 7.91 7.89 7.91 1.4K
11:22 7.89 7.89 7.88 7.88 5.4K
11:24 7.87 7.87 7.84 7.84 4.9K
11:25 7.82 7.82 7.82 7.82 0.2K
11:26 7.83 7.84 7.83 7.84 1.8K
11:27 7.85 7.85 7.85 7.85 7.4K
11:28 7.87 7.89 7.87 7.88 7.3K
11:29 7.87 7.87 7.87 7.87 7.6K
11:30 7.89 7.89 7.88 7.88 0.8K
11:31 7.88 7.88 7.87 7.88 1.1K
11:32 7.88 7.88 7.87 7.87 1.9K
11:33 7.87 7.87 7.87 7.87 0.8K
11:34 7.87 7.88 7.87 7.87 3.1K
11:35 7.86 7.87 7.86 7.87 5.5K
11:36 7.86 7.86 7.86 7.86 1.7K
11:38 7.88 7.88 7.88 7.88 0.9K
11:39 7.87 7.89 7.87 7.89 2.1K
11:40 7.88 7.88 7.88 7.88 2.1K
11:41 7.87 7.87 7.87 7.87 0.9K
11:42 7.86 7.86 7.86 7.86 4.0K
11:43 7.86 7.86 7.85 7.85 1.9K
11:44 7.85 7.85 7.85 7.85 0.6K
11:45 7.85 7.85 7.84 7.84 2.0K
11:46 7.85 7.85 7.85 7.85 0.9K
11:47 7.87 7.88 7.87 7.88 2.7K
11:48 7.88 7.89 7.88 7.89 34.9K
11:49 7.96 8.02 7.96 8.02 30.0K
11:50 8.02 8.04 8.01 8.04 10.1K
11:51 8.04 8.05 8.03 8.05 10.8K
11:52 8.04 8.07 8.04 8.07 6.9K
11:53 8.06 8.07 8.05 8.07 4.7K
11:54 8.07 8.07 8.03 8.03 10.5K
11:55 8.02 8.03 8.02 8.03 0.8K
11:56 8.03 8.04 8.03 8.04 3.2K
11:57 8.03 8.03 8.02 8.02 5.5K
11:58 8.03 8.03 8.02 8.02 3.8K
11:59 8.01 8.02 8.00 8.01 7.9K
12:00 8.00 8.02 8.00 8.02 1.6K
12:01 8.01 8.01 8.01 8.01 1.8K
12:03 8.01 8.01 8.01 8.01 0.7K
12:04 8.01 8.01 8.01 8.01 0.8K
12:05 8.01 8.01 8.01 8.01 0.5K
12:06 8.01 8.04 8.01 8.03 6.6K
12:07 8.03 8.03 8.03 8.03 1.9K
12:08 8.03 8.03 8.03 8.03 0.5K
12:09 8.01 8.01 8.01 8.01 2.7K
12:10 8.02 8.02 8.02 8.02 7.6K
12:11 8.03 8.03 8.02 8.02 3.1K
12:12 8.02 8.03 8.02 8.02 4.7K
12:13 8.02 8.02 8.02 8.02 0.3K
12:14 8.03 8.04 8.03 8.04 17.0K
12:15 8.05 8.06 8.04 8.04 13.8K
12:16 8.04 8.04 7.96 7.96 13.7K
12:17 7.96 7.98 7.96 7.96 13.2K
12:18 7.95 7.96 7.95 7.96 5.5K
12:19 7.95 7.96 7.95 7.96 9.3K
12:20 7.96 7.97 7.96 7.97 1.9K
12:21 7.95 7.95 7.95 7.95 2.5K
12:22 7.94 7.94 7.94 7.94 0.6K
12:23 7.93 7.93 7.93 7.93 1.4K
12:24 7.92 7.92 7.90 7.91 4.6K
12:26 7.92 7.92 7.92 7.92 0.7K
12:28 7.93 7.93 7.93 7.93 1.0K
12:29 7.93 7.93 7.93 7.93 2.8K
12:31 7.93 7.93 7.93 7.93 0.2K
12:32 7.93 7.93 7.93 7.93 1.2K
12:33 7.93 7.94 7.92 7.94 6.1K
12:34 7.95 7.96 7.95 7.96 3.0K
12:35 7.96 7.96 7.96 7.96 1.6K
12:38 7.96 7.96 7.96 7.96 1.0K
12:39 7.95 7.95 7.90 7.90 43.8K
12:40 7.88 7.89 7.87 7.89 1.1K
12:41 7.89 7.89 7.89 7.89 3.5K
12:42 7.89 7.89 7.89 7.89 0.9K
12:43 7.88 7.88 7.88 7.88 1.7K
12:44 7.89 7.90 7.89 7.89 3.2K
12:45 7.89 7.89 7.89 7.89 2.0K
12:46 7.88 7.88 7.87 7.87 2.3K
12:47 7.86 7.86 7.86 7.86 0.6K
12:49 7.86 7.86 7.86 7.86 1.1K
12:50 7.86 7.86 7.86 7.86 0.7K
12:51 7.86 7.86 7.86 7.86 0.4K
12:52 7.86 7.86 7.85 7.85 7.7K
12:53 7.88 7.88 7.86 7.86 9.0K
12:54 7.87 7.87 7.87 7.87 3.3K
12:55 7.86 7.86 7.86 7.86 7.4K
12:56 7.87 7.91 7.87 7.90 4.3K
12:57 7.89 7.89 7.89 7.89 1.1K
12:59 7.91 7.93 7.91 7.93 4.7K
13:00 7.92 7.92 7.92 7.92 0.5K
13:01 7.92 7.95 7.92 7.95 4.5K
13:03 7.96 7.99 7.96 7.99 4.2K
13:04 8.00 8.01 8.00 8.01 5.2K
13:05 8.01 8.01 8.01 8.01 1.6K
13:06 8.01 8.01 8.01 8.01 0.4K
13:07 8.01 8.01 8.01 8.01 1.1K
13:08 8.00 8.00 8.00 8.00 0.1K
13:09 8.01 8.01 8.01 8.01 1.4K
13:10 8.01 8.01 8.00 8.00 4.7K
13:11 8.01 8.01 8.01 8.01 0.7K
13:12 8.01 8.01 8.01 8.01 1.1K
13:13 8.01 8.01 8.01 8.01 1.3K
13:14 8.02 8.02 8.02 8.02 0.9K
13:15 8.02 8.02 8.02 8.02 3.1K
13:16 8.02 8.03 8.02 8.03 2.5K
13:18 8.01 8.01 8.01 8.01 0.7K
13:19 8.02 8.02 8.02 8.02 1.6K
13:20 8.03 8.03 8.03 8.03 1.9K
13:21 8.03 8.03 8.01 8.01 4.5K
13:23 7.99 7.99 7.99 7.99 0.1K
13:24 8.00 8.00 8.00 8.00 2.5K
13:25 7.99 8.00 7.99 8.00 1.4K
13:26 8.00 8.00 8.00 8.00 0.8K
13:27 7.99 7.99 7.99 7.99 0.9K
13:29 8.00 8.00 8.00 8.00 1.3K
13:30 8.00 8.00 8.00 8.00 3.4K
13:31 8.00 8.02 8.00 8.02 4.0K
13:33 8.03 8.03 8.03 8.03 0.3K
13:34 8.04 8.04 8.04 8.04 4.3K
13:35 8.04 8.06 8.04 8.06 3.0K
13:36 8.06 8.06 8.05 8.06 1.1K
13:37 8.06 8.06 8.05 8.06 3.5K
13:38 8.05 8.06 8.05 8.06 3.1K
13:39 8.07 8.10 8.07 8.10 16.2K
13:40 8.09 8.09 8.09 8.09 5.2K
13:41 8.09 8.09 8.09 8.09 1.4K
13:42 8.10 8.10 8.08 8.08 3.2K
13:43 8.11 8.12 8.10 8.12 17.3K
13:44 8.13 8.14 8.13 8.14 13.7K
13:45 8.14 8.14 8.12 8.12 18.1K
13:46 8.12 8.13 8.12 8.13 4.1K
13:47 8.12 8.14 8.12 8.13 5.2K
13:48 8.13 8.15 8.13 8.15 25.1K
13:50 8.17 8.17 8.16 8.16 2.8K
13:51 8.16 8.16 8.16 8.16 0.5K
13:52 8.16 8.17 8.16 8.16 16.6K
13:53 8.16 8.16 8.16 8.16 1.8K
13:54 8.17 8.17 8.17 8.17 1.2K
13:55 8.17 8.17 8.17 8.17 1.1K
13:56 8.17 8.18 8.17 8.18 2.0K
13:57 8.18 8.18 8.18 8.18 0.9K
13:58 8.18 8.18 8.18 8.18 1.4K
13:59 8.18 8.18 8.18 8.18 2.6K
14:00 8.17 8.18 8.17 8.18 3.5K
14:01 8.19 8.21 8.19 8.21 17.8K
14:02 8.21 8.22 8.21 8.22 2.6K
14:03 8.22 8.23 8.22 8.23 2.9K
14:04 8.23 8.24 8.23 8.24 36.5K
14:05 8.25 8.27 8.25 8.26 8.3K
14:06 8.26 8.31 8.26 8.31 50.6K
14:07 8.32 8.32 8.31 8.31 6.4K
14:08 8.32 8.32 8.28 8.28 9.2K
14:09 8.29 8.30 8.29 8.29 6.8K
14:10 8.27 8.29 8.27 8.28 7.4K
14:11 8.28 8.28 8.27 8.28 3.2K
14:12 8.28 8.28 8.28 8.28 7.5K
14:13 8.29 8.29 8.24 8.24 8.6K
14:14 8.23 8.23 8.23 8.23 3.7K
14:15 8.24 8.24 8.24 8.24 2.9K
14:17 8.25 8.25 8.23 8.23 9.0K
14:18 8.23 8.23 8.23 8.23 2.0K
14:19 8.23 8.23 8.23 8.23 5.8K
14:20 8.23 8.24 8.23 8.24 1.8K
14:22 8.25 8.25 8.20 8.20 44.0K
14:23 8.19 8.24 8.19 8.24 12.0K
14:24 8.25 8.25 8.23 8.23 5.0K
14:25 8.23 8.23 8.23 8.23 0.4K
14:26 8.25 8.25 8.20 8.20 27.5K
14:27 8.18 8.19 8.18 8.19 17.4K
14:28 8.19 8.22 8.19 8.21 22.5K
14:29 8.21 8.27 8.21 8.26 32.1K
14:30 8.26 8.27 8.25 8.27 20.1K
14:31 8.27 8.27 8.26 8.26 6.8K
14:32 8.26 8.29 8.26 8.29 27.1K
14:33 8.28 8.28 8.27 8.27 27.5K
14:34 8.27 8.27 8.27 8.27 1.4K
14:35 8.28 8.28 8.27 8.27 1.4K
14:36 8.27 8.28 8.27 8.28 1.8K
14:37 8.25 8.25 8.24 8.24 7.9K
14:38 8.25 8.25 8.24 8.24 7.3K
14:39 8.24 8.24 8.23 8.23 5.9K
14:40 8.23 8.23 8.23 8.23 9.8K
14:41 8.23 8.25 8.23 8.25 21.4K
14:42 8.25 8.26 8.25 8.26 35.6K
14:43 8.24 8.26 8.24 8.26 1.8K
14:44 8.26 8.26 8.22 8.22 5.0K
14:45 8.22 8.23 8.19 8.19 3.8K
14:46 8.19 8.19 8.19 8.19 10.9K
14:47 8.19 8.19 8.17 8.18 31.1K
14:48 8.18 8.18 8.17 8.18 3.2K
14:49 8.18 8.18 8.17 8.17 1.9K
14:50 8.17 8.17 8.16 8.17 2.5K
14:51 8.17 8.17 8.17 8.17 1.2K
14:52 8.17 8.17 8.16 8.17 6.0K
14:53 8.17 8.17 8.15 8.15 2.9K
14:54 8.15 8.15 8.14 8.14 3.9K
14:55 8.13 8.13 8.13 8.13 1.7K
14:56 8.14 8.14 8.12 8.13 5.1K
14:57 8.13 8.15 8.13 8.15 2.1K
14:58 8.14 8.17 8.14 8.16 3.6K
14:59 8.17 8.19 8.17 8.19 3.8K
15:00 8.20 8.22 8.20 8.22 4.9K
15:01 8.22 8.22 8.22 8.22 2.5K
15:02 8.22 8.23 8.21 8.23 4.9K
15:03 8.23 8.24 8.23 8.24 3.2K
15:04 8.24 8.25 8.23 8.25 5.4K
15:05 8.25 8.25 8.24 8.25 9.6K
15:06 8.25 8.25 8.25 8.25 2.0K
15:07 8.24 8.24 8.21 8.21 12.9K
15:08 8.22 8.22 8.21 8.21 11.8K
15:09 8.21 8.22 8.21 8.22 5.6K
15:10 8.22 8.22 8.20 8.21 35.5K
15:11 8.21 8.21 8.20 8.21 5.8K
15:12 8.21 8.22 8.21 8.22 3.4K
15:13 8.22 8.23 8.21 8.23 6.0K
15:14 8.23 8.23 8.22 8.23 7.8K
15:15 8.23 8.24 8.23 8.24 4.2K
15:16 8.24 8.24 8.23 8.24 4.0K
15:17 8.24 8.24 8.21 8.23 26.8K
15:18 8.23 8.25 8.23 8.25 3.8K
15:19 8.24 8.24 8.24 8.24 6.3K
15:20 8.24 8.25 8.24 8.25 8.1K
15:21 8.26 8.27 8.26 8.27 7.1K
15:22 8.26 8.27 8.21 8.22 39.7K
15:23 8.22 8.22 8.18 8.19 18.7K
15:24 8.18 8.19 8.16 8.17 7.4K
15:25 8.17 8.17 8.17 8.17 4.2K
15:26 8.17 8.17 8.16 8.16 5.7K
15:27 8.17 8.17 8.15 8.15 7.5K
15:28 8.15 8.15 8.15 8.15 4.8K
15:29 8.15 8.16 8.15 8.16 3.1K
15:30 8.16 8.16 8.16 8.16 14.4K
15:31 8.15 8.24 8.15 8.23 22.3K
15:32 8.23 8.26 8.23 8.26 22.4K
15:33 8.26 8.26 8.26 8.26 2.6K
15:34 8.26 8.26 8.26 8.26 3.4K
15:35 8.26 8.26 8.25 8.25 5.3K
15:36 8.25 8.25 8.23 8.23 8.0K
15:37 8.25 8.26 8.25 8.26 6.1K
15:38 8.26 8.27 8.26 8.27 6.8K
15:39 8.27 8.27 8.25 8.26 5.5K
15:40 8.26 8.26 8.26 8.26 5.5K
15:41 8.26 8.26 8.23 8.24 35.8K
15:42 8.24 8.24 8.24 8.24 5.7K
15:43 8.24 8.24 8.24 8.24 5.5K
15:44 8.24 8.24 8.23 8.24 6.1K
15:45 8.24 8.30 8.24 8.30 54.1K
15:46 8.30 8.30 8.26 8.26 31.9K
15:47 8.26 8.29 8.26 8.29 24.9K
15:48 8.29 8.31 8.29 8.31 12.3K
15:49 8.30 8.33 8.30 8.33 18.8K
15:50 8.33 8.34 8.31 8.34 31.3K
15:51 8.34 8.41 8.34 8.41 67.0K
15:52 8.42 8.46 8.41 8.41 54.3K
15:53 8.38 8.38 8.35 8.35 34.9K
15:54 8.37 8.40 8.36 8.40 25.4K
15:55 8.39 8.40 8.39 8.40 51.8K
15:56 8.40 8.42 8.40 8.42 68.9K
15:57 8.42 8.44 8.41 8.41 68.4K
15:58 8.42 8.43 8.40 8.40 69.9K
15:59 8.39 8.39 8.37 8.38 351.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available