Last Update: 2025-10-03
Time Open Price High Price Low Price Close Price Volume
09:30 61.13 61.14 60.98 61.04 1,648.4K
09:31 61.07 61.25 60.97 61.02 31.3K
09:32 61.02 61.03 60.84 61.02 98.4K
09:33 61.05 61.38 61.01 61.36 185.2K
09:34 61.32 61.42 61.30 61.40 81.0K
09:35 61.40 61.55 61.39 61.55 118.2K
09:36 61.53 61.57 61.33 61.50 74.4K
09:37 61.51 61.56 61.48 61.53 51.5K
09:38 61.51 61.53 61.39 61.45 73.2K
09:39 61.41 61.41 61.22 61.24 60.2K
09:40 61.22 61.45 61.20 61.44 74.7K
09:41 61.48 61.50 61.38 61.41 43.9K
09:42 61.32 61.38 61.31 61.38 237.5K
09:43 61.39 61.53 61.33 61.51 39.1K
09:44 61.50 61.62 61.50 61.57 24.7K
09:45 61.56 61.75 61.55 61.71 136.6K
09:46 61.71 61.73 61.64 61.73 50.8K
09:47 61.78 61.95 61.77 61.89 68.5K
09:48 61.95 62.06 61.84 61.97 108.1K
09:49 62.00 62.00 61.87 61.89 26.8K
09:50 61.90 62.06 61.90 61.98 39.4K
09:51 62.08 62.13 62.00 62.09 29.8K
09:52 62.06 62.15 62.02 62.15 25.8K
09:53 62.16 62.17 62.09 62.12 48.0K
09:54 62.12 62.12 61.93 61.99 60.8K
09:55 62.07 62.17 61.83 61.83 87.5K
09:56 61.80 61.95 61.78 61.92 61.8K
09:57 61.93 62.17 61.93 62.15 38.2K
09:58 62.17 62.29 62.13 62.25 36.8K
09:59 62.25 62.33 62.25 62.26 39.1K
10:00 62.32 62.38 62.26 62.32 31.5K
10:01 62.30 62.33 62.21 62.25 76.1K
10:02 62.20 62.25 62.13 62.25 14.2K
10:03 62.21 62.23 62.09 62.22 25.1K
10:04 62.18 62.24 62.12 62.12 10.7K
10:05 62.15 62.44 62.15 62.44 63.2K
10:06 62.39 62.52 62.39 62.47 28.5K
10:07 62.46 62.61 62.39 62.61 34.9K
10:08 62.61 62.66 62.46 62.54 55.5K
10:09 62.52 62.65 62.44 62.54 34.9K
10:10 62.53 62.62 62.46 62.61 61.3K
10:11 62.57 62.74 62.57 62.74 45.0K
10:12 62.75 62.79 62.72 62.72 28.2K
10:13 62.74 62.78 62.72 62.76 30.5K
10:14 62.76 62.76 62.63 62.63 33.5K
10:15 62.68 62.87 62.68 62.81 44.7K
10:16 62.79 62.79 62.54 62.56 86.8K
10:17 62.51 62.73 62.51 62.65 45.0K
10:18 62.69 62.80 62.67 62.78 55.1K
10:19 62.82 62.91 62.82 62.87 38.7K
10:20 62.88 62.99 62.85 62.97 75.8K
10:21 62.98 63.32 62.98 63.22 41.5K
10:22 63.29 63.38 63.15 63.23 52.5K
10:23 63.38 63.44 63.25 63.44 24.7K
10:24 63.43 63.55 63.43 63.52 45.7K
10:25 63.57 63.62 63.37 63.41 55.1K
10:26 63.46 63.52 63.32 63.51 80.1K
10:27 63.59 63.78 63.59 63.75 82.0K
10:28 63.72 63.72 63.48 63.50 35.1K
10:29 63.46 63.46 63.32 63.39 100.3K
10:30 63.43 63.48 63.38 63.38 31.4K
10:31 63.36 63.36 63.14 63.19 81.9K
10:32 63.22 63.31 63.09 63.15 24.6K
10:33 63.11 63.35 63.11 63.33 42.3K
10:34 63.28 63.48 63.28 63.46 30.9K
10:35 63.50 63.56 63.34 63.50 31.9K
10:36 63.47 63.52 63.33 63.39 24.3K
10:37 63.39 63.39 63.24 63.29 41.6K
10:38 63.26 63.26 63.09 63.19 28.8K
10:39 63.23 63.24 63.18 63.23 21.9K
10:40 63.29 63.37 63.25 63.37 41.1K
10:41 63.33 63.33 63.18 63.18 14.8K
10:42 63.13 63.20 63.06 63.15 51.9K
10:43 63.14 63.14 62.97 62.97 69.7K
10:44 62.99 63.16 62.99 63.14 39.3K
10:45 63.15 63.36 63.15 63.36 42.4K
10:46 63.33 63.36 63.19 63.19 36.4K
10:47 63.19 63.31 63.17 63.29 29.9K
10:48 63.27 63.30 63.12 63.12 12.1K
10:49 63.15 63.20 63.13 63.20 12.6K
10:50 63.30 63.49 63.29 63.47 21.8K
10:51 63.48 63.56 63.46 63.54 54.6K
10:52 63.57 63.57 63.46 63.47 30.6K
10:53 63.46 63.47 63.36 63.40 6.3K
10:54 63.36 63.40 63.31 63.32 11.9K
10:55 63.40 63.53 63.40 63.53 21.6K
10:56 63.47 63.47 63.29 63.39 13.4K
10:57 63.37 63.37 63.31 63.36 14.4K
10:58 63.38 63.38 63.32 63.35 13.3K
10:59 63.40 63.44 63.38 63.38 12.4K
11:00 63.43 63.52 63.43 63.47 15.5K
11:01 63.51 63.57 63.49 63.50 19.4K
11:02 63.53 63.61 63.53 63.61 30.6K
11:03 63.62 63.67 63.55 63.62 23.8K
11:04 63.62 63.63 63.50 63.59 22.6K
11:05 63.56 63.66 63.56 63.64 78.5K
11:06 63.67 63.73 63.64 63.64 66.5K
11:07 63.67 63.74 63.66 63.74 14.3K
11:08 63.71 63.77 63.71 63.75 26.4K
11:09 63.68 63.80 63.64 63.80 23.9K
11:10 63.73 63.73 63.63 63.63 9.2K
11:11 63.63 63.63 63.45 63.48 198.1K
11:12 63.50 63.59 63.47 63.58 75.9K
11:13 63.58 63.62 63.49 63.60 20.0K
11:14 63.59 63.65 63.53 63.61 10.3K
11:15 63.61 63.71 63.61 63.68 11.0K
11:16 63.70 63.70 63.54 63.59 11.3K
11:17 63.56 63.59 63.52 63.55 12.5K
11:18 63.59 63.62 63.57 63.62 5.2K
11:19 63.70 63.78 63.69 63.78 18.0K
11:20 63.76 63.98 63.76 63.98 220.5K
11:21 64.01 64.09 64.01 64.07 57.5K
11:22 64.07 64.07 64.00 64.05 14.4K
11:23 64.05 64.21 64.05 64.20 44.4K
11:24 64.19 64.21 64.04 64.18 50.0K
11:25 64.18 64.21 64.02 64.02 25.2K
11:26 64.00 64.22 64.00 64.22 17.3K
11:27 64.14 64.18 64.02 64.03 26.1K
11:28 63.99 64.12 63.99 64.12 10.9K
11:29 64.14 64.20 64.12 64.18 15.8K
11:30 64.16 64.17 64.06 64.06 6.5K
11:31 64.00 64.14 63.98 63.98 20.9K
11:32 63.93 63.93 63.78 63.84 46.4K
11:33 63.82 63.82 63.72 63.73 22.2K
11:34 63.78 63.83 63.75 63.81 13.1K
11:35 63.81 63.84 63.77 63.77 7.8K
11:36 63.78 63.92 63.78 63.81 7.8K
11:37 63.84 63.84 63.62 63.62 11.2K
11:38 63.61 63.79 63.55 63.76 28.8K
11:39 63.75 63.76 63.69 63.74 5.7K
11:40 63.70 63.70 63.59 63.62 6.1K
11:41 63.56 63.56 63.45 63.49 58.7K
11:42 63.41 63.44 63.35 63.44 15.3K
11:43 63.35 63.48 63.33 63.46 28.3K
11:44 63.44 63.51 63.44 63.45 39.5K
11:45 63.51 63.59 63.41 63.46 21.0K
11:46 63.38 63.52 63.38 63.50 12.4K
11:47 63.49 63.55 63.42 63.55 36.1K
11:48 63.53 63.59 63.50 63.54 19.5K
11:49 63.48 63.50 63.44 63.45 4.4K
11:50 63.49 63.50 63.42 63.42 11.8K
11:51 63.38 63.40 63.35 63.38 9.5K
11:52 63.43 63.53 63.43 63.53 18.4K
11:53 63.43 63.60 63.43 63.60 10.0K
11:54 63.58 63.62 63.58 63.58 25.4K
11:55 63.65 63.81 63.65 63.80 20.3K
11:56 63.83 63.83 63.61 63.61 24.4K
11:57 63.57 63.57 63.56 63.56 1.8K
11:58 63.56 63.67 63.56 63.61 2.7K
11:59 63.61 63.65 63.60 63.65 16.5K
12:00 63.64 63.68 63.64 63.68 2.5K
12:01 63.66 63.70 63.64 63.66 32.0K
12:02 63.73 63.80 63.65 63.75 161.9K
12:03 63.78 63.81 63.73 63.76 50.0K
12:04 63.79 63.87 63.78 63.80 14.3K
12:05 63.80 63.87 63.80 63.84 9.2K
12:06 63.86 63.98 63.86 63.96 23.5K
12:07 63.97 64.03 63.94 63.99 20.7K
12:08 64.00 64.00 63.92 63.92 14.2K
12:09 63.97 64.03 63.97 63.98 11.3K
12:10 63.95 64.05 63.95 64.03 15.7K
12:11 64.05 64.05 63.91 63.91 6.4K
12:12 63.95 64.09 63.95 64.09 10.3K
12:13 64.13 64.13 63.99 63.99 10.8K
12:14 63.99 64.05 63.97 64.01 4.1K
12:15 63.88 63.89 63.77 63.83 27.6K
12:16 63.90 63.97 63.88 63.88 32.7K
12:17 63.89 63.96 63.86 63.86 10.4K
12:18 63.86 63.94 63.80 63.80 20.3K
12:19 63.76 63.77 63.69 63.70 25.3K
12:20 63.85 63.90 63.85 63.90 5.6K
12:21 63.85 63.91 63.83 63.89 3.8K
12:22 63.86 63.86 63.72 63.74 22.8K
12:23 63.80 63.85 63.77 63.78 7.2K
12:24 63.79 63.85 63.78 63.78 2.2K
12:25 63.75 63.75 63.67 63.69 4.8K
12:26 63.70 63.70 63.61 63.68 6.9K
12:27 63.67 63.73 63.67 63.71 4.1K
12:28 63.70 63.70 63.64 63.64 4.6K
12:29 63.62 63.62 63.60 63.61 3.5K
12:30 63.58 63.64 63.58 63.63 9.3K
12:31 63.60 63.60 63.43 63.43 12.9K
12:32 63.43 63.57 63.43 63.55 9.7K
12:33 63.59 63.60 63.55 63.58 7.1K
12:34 63.61 63.61 63.48 63.51 9.3K
12:35 63.52 63.58 63.52 63.54 6.4K
12:36 63.51 63.53 63.39 63.39 16.2K
12:37 63.40 63.45 63.40 63.42 4.4K
12:38 63.41 63.45 63.40 63.40 6.7K
12:39 63.42 63.42 63.32 63.38 13.1K
12:40 63.33 63.47 63.33 63.47 34.9K
12:41 63.48 63.48 63.41 63.44 85.3K
12:42 63.44 63.47 63.40 63.41 11.8K
12:43 63.39 63.39 63.32 63.32 17.0K
12:44 63.24 63.24 63.17 63.20 40.2K
12:45 63.26 63.37 63.24 63.37 14.5K
12:46 63.33 63.43 63.33 63.38 9.6K
12:47 63.37 63.37 63.20 63.25 31.8K
12:48 63.25 63.32 63.25 63.31 9.1K
12:49 63.34 63.36 63.27 63.36 13.5K
12:50 63.42 63.46 63.39 63.40 28.3K
12:51 63.47 63.47 63.31 63.32 7.2K
12:52 63.31 63.31 63.19 63.22 14.5K
12:53 63.23 63.32 63.21 63.21 14.5K
12:54 63.27 63.27 63.18 63.18 12.3K
12:55 63.20 63.20 63.03 63.10 27.1K
12:56 63.12 63.13 63.02 63.02 37.9K
12:57 62.95 63.00 62.79 62.79 73.9K
12:58 62.71 62.75 62.58 62.75 60.1K
12:59 62.69 62.70 62.46 62.63 35.6K
13:00 62.80 62.91 62.80 62.84 19.6K
13:01 62.84 62.84 62.51 62.51 80.2K
13:02 62.56 62.61 62.44 62.53 40.2K
13:03 62.54 62.78 62.54 62.76 54.5K
13:04 62.63 62.77 62.60 62.72 20.5K
13:05 62.80 62.88 62.74 62.87 19.4K
13:06 62.87 63.08 62.87 63.07 25.0K
13:07 63.08 63.08 62.83 62.91 20.6K
13:08 62.86 62.86 62.86 62.86 2.4K
13:09 62.82 62.87 62.82 62.86 6.2K
13:10 62.77 62.83 62.77 62.81 3.9K
13:11 62.74 62.77 62.65 62.65 196.2K
13:12 62.65 62.72 62.55 62.55 28.8K
13:13 62.46 62.70 62.46 62.66 43.2K
13:14 62.65 62.65 62.60 62.60 19.5K
13:15 62.56 62.71 62.56 62.69 17.8K
13:16 62.74 62.96 62.74 62.94 9.1K
13:17 62.94 62.95 62.74 62.74 6.6K
13:18 62.80 62.98 62.80 62.92 191.5K
13:19 62.95 63.03 62.95 63.04 43.6K
13:20 63.03 63.17 63.03 63.17 64.6K
13:21 63.16 63.19 63.11 63.18 10.9K
13:22 63.19 63.25 63.12 63.21 25.3K
13:23 63.20 63.27 63.06 63.06 25.8K
13:24 63.14 63.17 63.09 63.09 48.3K
13:25 62.98 63.31 62.96 63.31 32.1K
13:26 63.28 63.35 63.21 63.35 13.5K
13:27 63.31 63.32 63.26 63.27 39.2K
13:28 63.27 63.40 63.26 63.33 37.3K
13:29 63.36 63.39 63.29 63.36 15.5K
13:30 63.32 63.40 63.29 63.29 7.8K
13:31 63.28 63.45 63.25 63.41 23.8K
13:32 63.38 63.53 63.36 63.50 13.4K
13:33 63.51 63.57 63.43 63.57 19.8K
13:34 63.52 63.52 63.47 63.47 8.2K
13:35 63.47 63.54 63.40 63.54 6.2K
13:36 63.48 63.53 63.48 63.53 6.9K
13:37 63.50 63.64 63.50 63.60 22.3K
13:38 63.67 63.78 63.63 63.67 25.3K
13:39 63.74 63.77 63.65 63.74 9.1K
13:40 63.58 63.61 63.57 63.61 2.1K
13:41 63.59 63.59 63.34 63.40 7.9K
13:42 63.40 63.54 63.40 63.53 9.8K
13:43 63.59 63.63 63.58 63.63 6.3K
13:44 63.66 63.66 63.57 63.62 6.8K
13:45 63.64 63.65 63.63 63.63 6.0K
13:46 63.59 63.63 63.53 63.62 7.2K
13:47 63.62 63.73 63.61 63.61 4.7K
13:48 63.62 63.77 63.57 63.77 5.1K
13:49 63.76 63.85 63.75 63.84 19.3K
13:50 63.82 63.82 63.68 63.68 22.0K
13:51 63.70 63.70 63.64 63.64 4.2K
13:52 63.59 63.60 63.50 63.53 13.4K
13:53 63.47 63.51 63.41 63.44 144.3K
13:54 63.40 63.42 63.33 63.39 59.6K
13:55 63.29 63.39 63.27 63.27 43.4K
13:56 63.29 63.29 63.21 63.23 55.5K
13:57 63.30 63.30 63.15 63.15 36.5K
13:58 63.20 63.26 63.20 63.26 8.8K
13:59 63.27 63.31 63.27 63.28 3.4K
14:00 63.30 63.37 63.27 63.37 29.1K
14:01 63.36 63.42 63.34 63.42 12.5K
14:02 63.41 63.42 63.37 63.42 9.0K
14:03 63.40 63.40 63.33 63.39 5.3K
14:04 63.40 63.42 63.40 63.40 9.1K
14:05 63.39 63.40 63.37 63.40 2.5K
14:06 63.40 63.40 63.37 63.38 7.7K
14:07 63.34 63.39 63.27 63.39 8.9K
14:08 63.41 63.49 63.41 63.49 8.9K
14:09 63.47 63.55 63.47 63.49 10.1K
14:10 63.45 63.54 63.45 63.51 15.1K
14:11 63.53 63.56 63.53 63.56 3.8K
14:12 63.58 63.71 63.58 63.71 10.3K
14:13 63.63 63.63 63.49 63.49 3.2K
14:14 63.49 63.63 63.49 63.50 5.8K
14:15 63.48 63.50 63.32 63.32 7.6K
14:16 63.34 63.39 63.34 63.39 2.9K
14:17 63.53 63.53 63.45 63.45 6.5K
14:18 63.53 63.53 63.42 63.43 195.1K
14:19 63.50 63.50 63.44 63.46 15.9K
14:20 63.46 63.62 63.46 63.62 9.8K
14:21 63.66 63.70 63.60 63.70 6.9K
14:22 63.70 63.73 63.70 63.72 9.6K
14:23 63.75 63.80 63.75 63.77 81.3K
14:24 63.75 63.79 63.74 63.78 11.2K
14:25 63.79 63.79 63.68 63.72 9.0K
14:26 63.70 63.75 63.70 63.72 7.4K
14:27 63.73 63.75 63.65 63.74 12.8K
14:28 63.73 63.74 63.68 63.74 11.9K
14:29 63.78 63.80 63.77 63.77 4.2K
14:30 63.79 63.79 63.73 63.73 6.5K
14:31 63.71 63.84 63.71 63.81 10.4K
14:32 63.87 63.89 63.85 63.89 8.7K
14:33 63.87 63.88 63.80 63.80 5.0K
14:34 63.80 63.84 63.80 63.84 9.2K
14:35 63.87 63.90 63.77 63.77 9.2K
14:36 63.83 63.83 63.80 63.80 8.3K
14:37 63.79 63.80 63.78 63.78 4.8K
14:38 63.80 63.81 63.79 63.81 7.1K
14:39 63.86 64.01 63.86 63.90 47.8K
14:40 63.91 63.96 63.91 63.96 12.1K
14:41 63.95 63.98 63.93 63.97 14.5K
14:42 63.96 64.10 63.96 64.08 46.8K
14:43 64.03 64.10 64.03 64.09 13.9K
14:44 64.12 64.14 64.08 64.11 18.6K
14:45 64.13 64.18 64.08 64.16 24.1K
14:46 64.15 64.15 64.11 64.11 10.9K
14:47 64.12 64.16 64.11 64.11 8.7K
14:48 64.08 64.15 64.05 64.15 6.5K
14:49 64.15 64.20 64.10 64.12 40.5K
14:50 64.17 64.23 64.15 64.18 32.2K
14:51 64.13 64.15 64.00 64.00 12.6K
14:52 64.02 64.28 64.02 64.21 16.5K
14:53 64.27 64.30 64.20 64.20 9.8K
14:54 64.25 64.26 64.21 64.21 5.9K
14:55 64.18 64.18 64.11 64.11 12.7K
14:56 64.12 64.12 64.08 64.10 9.8K
14:57 64.16 64.21 64.10 64.12 28.0K
14:58 64.13 64.13 64.10 64.11 16.1K
14:59 64.09 64.22 64.09 64.20 16.4K
15:00 64.23 64.36 64.23 64.36 36.6K
15:01 64.37 64.37 64.25 64.27 15.8K
15:02 64.35 64.50 64.35 64.47 48.9K
15:03 64.48 64.48 64.29 64.29 5.6K
15:04 64.33 64.48 64.32 64.44 5.2K
15:05 64.50 64.50 64.45 64.48 6.9K
15:06 64.48 64.48 64.40 64.43 8.7K
15:07 64.42 64.48 64.36 64.38 12.4K
15:08 64.42 64.42 64.35 64.40 3.9K
15:09 64.41 64.42 64.34 64.36 14.9K
15:10 64.19 64.24 64.04 64.05 51.3K
15:11 64.05 64.06 63.99 64.00 188.3K
15:12 64.01 64.22 64.01 64.22 44.7K
15:13 64.31 64.31 64.13 64.21 11.6K
15:14 64.21 64.24 64.21 64.23 10.0K
15:15 64.25 64.34 64.18 64.18 56.1K
15:16 64.22 64.22 64.09 64.15 15.8K
15:17 64.16 64.23 64.16 64.22 9.5K
15:18 64.10 64.32 64.10 64.32 11.2K
15:19 64.34 64.40 64.34 64.39 7.5K
15:20 64.39 64.39 64.33 64.35 10.5K
15:21 64.40 64.40 64.30 64.34 17.6K
15:22 64.25 64.25 64.09 64.13 17.5K
15:23 64.15 64.27 64.07 64.27 9.8K
15:24 64.26 64.38 64.24 64.35 10.7K
15:25 64.37 64.44 64.37 64.38 23.3K
15:26 64.38 64.44 64.35 64.44 12.6K
15:27 64.44 64.52 64.42 64.52 76.9K
15:28 64.56 64.69 64.49 64.51 205.5K
15:29 64.44 64.54 64.43 64.53 24.2K
15:30 64.57 64.68 64.57 64.68 18.0K
15:31 64.71 64.77 64.71 64.75 75.0K
15:32 64.63 64.67 64.55 64.55 31.6K
15:33 64.55 64.61 64.50 64.54 36.0K
15:34 64.47 64.47 64.34 64.34 21.2K
15:35 64.34 64.48 64.34 64.48 40.9K
15:36 64.42 64.54 64.42 64.53 25.4K
15:37 64.55 64.57 64.48 64.53 12.3K
15:38 64.54 64.57 64.48 64.48 55.8K
15:39 64.51 64.59 64.51 64.59 25.7K
15:40 64.50 64.66 64.50 64.64 28.0K
15:41 64.65 64.69 64.62 64.69 10.5K
15:42 64.76 64.81 64.73 64.77 33.8K
15:43 64.77 64.78 64.71 64.76 7.2K
15:44 64.73 64.78 64.73 64.77 8.3K
15:45 64.82 64.87 64.81 64.85 11.5K
15:46 64.83 64.87 64.74 64.79 27.9K
15:47 64.72 64.79 64.62 64.67 25.7K
15:48 64.65 64.66 64.53 64.53 16.3K
15:49 64.53 64.53 64.42 64.51 44.9K
15:50 64.50 64.53 64.44 64.46 26.4K
15:51 64.43 64.44 64.39 64.44 39.3K
15:52 64.36 64.45 64.36 64.43 18.1K
15:53 64.41 64.42 64.31 64.35 28.3K
15:54 64.38 64.39 64.30 64.30 21.4K
15:55 64.30 64.36 64.23 64.33 35.1K
15:56 64.31 64.35 64.23 64.30 15.1K
15:57 64.40 64.40 64.19 64.19 47.3K
15:58 64.21 64.21 64.12 64.15 39.2K
15:59 64.14 64.66 64.14 64.35 483.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available