Last Update: 2025-09-26
Time Open Price High Price Low Price Close Price Volume
09:30 28.89 28.90 28.80 28.87 291.0K
09:31 28.85 28.92 28.81 28.90 6.0K
09:32 28.95 29.01 28.95 29.01 6.3K
09:33 29.08 29.09 29.02 29.09 18.9K
09:34 29.11 29.19 29.11 29.11 12.6K
09:35 29.11 29.12 29.10 29.10 6.6K
09:36 29.11 29.11 29.04 29.04 16.3K
09:37 29.08 29.19 29.04 29.19 17.7K
09:38 29.14 29.18 29.14 29.16 2.5K
09:39 29.18 29.23 29.16 29.23 6.8K
09:40 29.24 29.27 29.24 29.26 6.5K
09:41 29.27 29.36 29.27 29.33 12.3K
09:42 29.29 29.39 29.29 29.39 3.5K
09:43 29.35 29.35 29.34 29.34 2.5K
09:44 29.34 29.37 29.33 29.33 7.3K
09:45 29.36 29.39 29.36 29.37 5.2K
09:46 29.39 29.43 29.37 29.41 9.1K
09:47 29.39 29.42 29.39 29.41 11.0K
09:48 29.43 29.49 29.43 29.49 3.2K
09:49 29.49 29.55 29.49 29.55 4.3K
09:50 29.53 29.59 29.51 29.57 12.8K
09:51 29.57 29.58 29.50 29.53 15.0K
09:52 29.53 29.58 29.53 29.57 16.5K
09:53 29.56 29.56 29.52 29.54 6.5K
09:54 29.54 29.54 29.51 29.53 11.9K
09:55 29.55 29.55 29.40 29.42 13.6K
09:56 29.40 29.59 29.40 29.51 9.8K
09:57 29.50 29.60 29.50 29.60 4.3K
09:58 29.59 29.59 29.51 29.53 9.9K
09:59 29.53 29.60 29.53 29.60 12.7K
10:00 29.56 29.77 29.56 29.73 13.0K
10:01 29.75 29.90 29.75 29.88 6.9K
10:02 29.85 29.94 29.85 29.92 10.6K
10:03 29.94 30.01 29.94 29.95 41.9K
10:04 29.96 30.07 29.96 30.05 11.8K
10:05 30.08 30.24 30.08 30.10 18.9K
10:06 30.10 30.16 30.04 30.04 41.6K
10:07 30.02 30.04 29.96 29.99 10.0K
10:08 29.99 30.01 29.77 29.86 7.8K
10:09 29.80 29.84 29.70 29.70 4.2K
10:10 29.78 30.00 29.78 30.00 3.9K
10:11 29.94 30.00 29.89 29.89 6.6K
10:12 29.88 30.03 29.85 30.02 6.0K
10:13 29.97 30.04 29.95 29.98 6.3K
10:14 29.96 30.06 29.93 30.06 7.6K
10:15 30.04 30.04 29.92 29.94 7.4K
10:16 29.96 30.09 29.96 30.06 18.7K
10:17 30.17 30.20 30.14 30.14 7.8K
10:18 30.22 30.26 30.22 30.24 5.9K
10:19 30.25 30.28 30.18 30.18 15.0K
10:20 30.18 30.39 30.18 30.36 22.4K
10:21 30.31 30.42 30.31 30.42 8.1K
10:22 30.39 30.41 30.32 30.35 8.2K
10:23 30.38 30.49 30.38 30.43 12.1K
10:24 30.45 30.45 30.32 30.40 10.2K
10:25 30.45 30.45 30.30 30.30 5.0K
10:26 30.28 30.37 30.28 30.37 5.6K
10:27 30.36 30.46 30.36 30.46 2.4K
10:28 30.41 30.47 30.38 30.38 10.8K
10:29 30.47 30.54 30.40 30.52 12.5K
10:30 30.51 30.54 30.40 30.40 16.6K
10:31 30.36 30.36 30.33 30.34 2.7K
10:32 30.35 30.40 30.33 30.39 3.2K
10:33 30.38 30.42 30.36 30.36 1.3K
10:34 30.41 30.48 30.41 30.48 3.5K
10:35 30.48 30.50 30.42 30.42 3.0K
10:36 30.43 30.43 30.36 30.36 9.5K
10:37 30.37 30.37 30.35 30.35 3.5K
10:38 30.38 30.38 30.33 30.35 5.4K
10:39 30.38 30.38 30.36 30.36 1.8K
10:40 30.30 30.36 30.30 30.30 13.9K
10:41 30.29 30.29 30.23 30.26 6.7K
10:42 30.26 30.31 30.20 30.29 4.6K
10:43 30.32 30.35 30.30 30.35 2.5K
10:44 30.35 30.40 30.35 30.40 2.1K
10:45 30.37 30.50 30.37 30.46 5.7K
10:46 30.48 30.49 30.44 30.49 4.2K
10:47 30.57 30.62 30.56 30.62 2.7K
10:48 30.66 30.88 30.66 30.81 4.9K
10:49 30.84 30.91 30.83 30.91 8.1K
10:50 30.90 30.90 30.83 30.83 2.7K
10:51 30.74 30.87 30.74 30.87 2.5K
10:52 30.87 30.93 30.82 30.82 3.0K
10:53 30.78 30.78 30.63 30.78 3.8K
10:54 30.74 30.78 30.72 30.72 5.2K
10:55 30.74 30.77 30.66 30.66 8.1K
10:56 30.64 30.65 30.64 30.65 2.4K
10:57 30.73 30.73 30.71 30.71 6.1K
10:58 30.74 30.74 30.68 30.68 1.6K
10:59 30.69 30.74 30.67 30.74 7.5K
11:00 30.88 30.88 30.82 30.82 3.2K
11:01 30.76 30.86 30.76 30.86 1.2K
11:02 30.88 30.88 30.75 30.75 3.2K
11:03 30.75 30.81 30.75 30.81 2.4K
11:04 30.84 30.84 30.77 30.77 1.3K
11:05 30.76 30.77 30.70 30.77 2.9K
11:06 30.76 30.76 30.69 30.70 11.6K
11:07 30.60 30.60 30.53 30.53 8.0K
11:08 30.52 30.52 30.40 30.52 7.4K
11:09 30.56 30.56 30.56 30.56 4.9K
11:10 30.56 30.59 30.54 30.54 2.8K
11:11 30.50 30.50 30.48 30.49 7.1K
11:12 30.55 30.62 30.55 30.62 2.2K
11:13 30.62 30.62 30.53 30.53 4.4K
11:14 30.49 30.49 30.42 30.49 3.7K
11:15 30.48 30.53 30.48 30.52 4.5K
11:16 30.50 30.50 30.50 30.50 0.5K
11:17 30.51 30.52 30.47 30.47 2.9K
11:18 30.50 30.67 30.50 30.67 5.4K
11:19 30.70 30.70 30.61 30.62 2.4K
11:20 30.63 30.80 30.63 30.76 6.6K
11:21 30.70 30.71 30.69 30.71 2.4K
11:22 30.69 30.75 30.68 30.72 2.9K
11:23 30.71 30.72 30.70 30.70 5.1K
11:24 30.68 30.68 30.68 30.68 0.5K
11:25 30.70 30.70 30.64 30.65 2.2K
11:26 30.65 30.67 30.60 30.60 8.1K
11:27 30.59 30.60 30.58 30.60 2.4K
11:28 30.64 30.64 30.64 30.64 0.3K
11:29 30.61 30.64 30.60 30.61 5.1K
11:30 30.64 30.64 30.49 30.49 1.8K
11:31 30.52 30.53 30.52 30.53 1.6K
11:32 30.53 30.53 30.39 30.43 4.7K
11:33 30.42 30.43 30.35 30.35 4.6K
11:34 30.32 30.32 30.24 30.24 2.6K
11:35 30.22 30.37 30.22 30.24 3.3K
11:36 30.26 30.26 30.20 30.20 6.5K
11:37 30.19 30.23 30.19 30.23 0.8K
11:38 30.24 30.37 30.24 30.37 2.1K
11:39 30.32 30.32 30.24 30.24 3.9K
11:40 30.23 30.32 30.18 30.32 5.6K
11:41 30.28 30.34 30.25 30.34 7.9K
11:42 30.42 30.47 30.42 30.47 9.4K
11:43 30.43 30.44 30.39 30.39 2.5K
11:44 30.42 30.46 30.42 30.46 2.5K
11:45 30.46 30.52 30.44 30.46 1.4K
11:46 30.40 30.41 30.33 30.33 2.7K
11:47 30.29 30.34 30.29 30.34 0.7K
11:48 30.36 30.36 30.30 30.30 0.8K
11:49 30.37 30.39 30.37 30.39 2.1K
11:50 30.52 30.52 30.52 30.52 0.6K
11:51 30.48 30.48 30.46 30.46 1.3K
11:52 30.45 30.45 30.37 30.38 4.9K
11:53 30.39 30.39 30.38 30.39 5.3K
11:54 30.38 30.38 30.34 30.36 5.7K
11:55 30.39 30.42 30.39 30.40 4.1K
11:56 30.36 30.37 30.32 30.36 3.0K
11:57 30.28 30.29 30.26 30.26 2.4K
11:58 30.16 30.16 30.08 30.08 3.5K
11:59 30.10 30.13 30.10 30.13 1.1K
12:00 30.14 30.22 30.14 30.22 2.4K
12:01 30.22 30.24 30.22 30.22 0.7K
12:02 30.18 30.30 30.18 30.30 3.3K
12:03 30.40 30.40 30.40 30.40 0.3K
12:04 30.40 30.40 30.32 30.32 2.8K
12:05 30.27 30.27 30.16 30.26 2.1K
12:06 30.24 30.24 30.15 30.14 0.5K
12:07 30.17 30.19 30.14 30.19 2.4K
12:08 30.12 30.12 30.10 30.12 1.0K
12:09 30.10 30.10 30.05 30.05 5.8K
12:10 30.09 30.09 30.09 30.09 4.4K
12:11 29.93 29.94 29.86 29.94 11.0K
12:12 29.87 29.87 29.76 29.77 3.0K
12:13 29.75 29.89 29.75 29.87 4.2K
12:14 29.83 29.92 29.78 29.92 1.9K
12:15 29.96 30.02 29.96 30.00 4.0K
12:16 29.96 29.96 29.81 29.87 2.3K
12:17 29.75 29.75 29.61 29.63 5.3K
12:18 29.60 29.60 29.33 29.39 37.1K
12:19 29.35 29.46 29.35 29.46 3.1K
12:20 29.33 29.33 29.21 29.21 7.4K
12:21 29.17 29.25 29.14 29.15 4.9K
12:22 29.18 29.45 29.18 29.45 5.6K
12:23 29.36 29.36 29.25 29.28 1.9K
12:24 29.27 29.38 29.22 29.38 10.0K
12:25 29.36 29.49 29.36 29.38 5.8K
12:26 29.48 29.65 29.48 29.65 15.9K
12:27 29.63 29.63 29.57 29.60 1.4K
12:28 29.65 29.73 29.60 29.60 5.9K
12:29 29.65 29.67 29.64 29.64 1.4K
12:30 29.60 29.74 29.60 29.74 4.0K
12:31 29.79 29.79 29.68 29.71 4.5K
12:32 29.64 29.64 29.56 29.56 2.4K
12:33 29.66 29.66 29.60 29.60 3.8K
12:34 29.73 29.75 29.62 29.75 5.8K
12:35 29.80 29.90 29.74 29.90 4.5K
12:36 29.90 29.93 29.85 29.93 4.7K
12:37 29.93 29.93 29.69 29.87 4.6K
12:38 29.86 29.92 29.86 29.92 7.1K
12:39 29.91 29.91 29.76 29.76 1.8K
12:40 29.63 29.67 29.53 29.67 2.9K
12:41 29.73 29.74 29.73 29.74 0.6K
12:42 29.83 29.88 29.83 29.88 1.5K
12:43 29.84 29.84 29.80 29.80 2.7K
12:44 29.84 29.85 29.73 29.80 3.5K
12:45 29.80 29.81 29.76 29.76 0.9K
12:46 29.78 29.78 29.78 29.78 0.3K
12:47 29.74 29.74 29.74 29.74 1.4K
12:48 29.56 29.60 29.56 29.60 2.1K
12:49 29.73 29.73 29.64 29.64 1.6K
12:50 29.63 29.70 29.56 29.70 1.6K
12:51 29.75 29.85 29.75 29.85 1.6K
12:52 29.85 29.93 29.85 29.91 1.2K
12:53 29.89 29.97 29.89 29.97 2.4K
12:54 29.98 29.99 29.91 29.99 6.8K
12:55 29.96 29.96 29.95 29.95 0.4K
12:56 29.94 29.95 29.94 29.95 1.3K
12:57 30.00 30.04 30.00 30.04 5.8K
12:58 29.92 29.94 29.92 29.94 1.0K
12:59 29.95 29.95 29.90 29.90 2.2K
13:00 29.91 29.91 29.91 29.91 0.2K
13:01 29.95 29.96 29.95 29.96 0.9K
13:02 29.90 29.90 29.89 29.89 0.9K
13:03 29.94 30.11 29.94 30.07 0.9K
13:04 30.14 30.27 30.14 30.27 1.8K
13:05 30.24 30.25 30.21 30.25 2.3K
13:06 30.25 30.25 30.19 30.19 0.7K
13:07 30.18 30.20 30.18 30.20 0.3K
13:08 30.20 30.20 30.20 30.20 9.4K
13:09 30.34 30.42 30.34 30.40 2.0K
13:10 30.42 30.43 30.38 30.42 3.8K
13:11 30.45 30.45 30.45 30.45 1.2K
13:12 30.39 30.43 30.38 30.38 2.2K
13:13 30.42 30.42 30.30 30.30 2.8K
13:14 30.32 30.32 30.22 30.21 1.9K
13:15 30.26 30.26 30.16 30.16 1.1K
13:17 30.36 30.36 30.31 30.31 6.3K
13:18 30.31 30.31 30.25 30.25 7.5K
13:19 30.24 30.30 30.21 30.21 3.1K
13:20 30.20 30.20 30.20 30.20 0.2K
13:21 30.25 30.26 30.21 30.26 3.4K
13:22 30.20 30.20 30.20 30.20 1.9K
13:24 30.20 30.20 30.08 30.09 6.7K
13:25 30.16 30.24 30.16 30.20 4.9K
13:26 30.23 30.23 30.23 30.23 0.2K
13:27 30.23 30.23 30.20 30.20 0.9K
13:28 30.17 30.17 30.10 30.10 0.4K
13:29 30.09 30.09 30.00 30.00 2.3K
13:31 30.00 30.10 30.00 30.10 0.5K
13:32 30.06 30.07 30.06 30.07 1.2K
13:33 30.03 30.03 30.03 30.03 0.2K
13:34 30.20 30.20 30.20 30.20 0.2K
13:35 30.14 30.14 30.12 30.14 3.5K
13:36 30.03 30.03 30.01 30.01 1.1K
13:39 30.07 30.07 30.07 30.07 1.1K
13:40 30.05 30.08 30.03 30.04 1.2K
13:41 30.04 30.04 29.92 29.92 2.4K
13:42 29.91 29.91 29.87 29.87 2.3K
13:43 29.80 29.82 29.80 29.81 2.5K
13:45 29.86 29.92 29.86 29.92 0.2K
13:46 29.88 29.88 29.72 29.72 1.1K
13:47 29.75 29.76 29.72 29.73 3.3K
13:48 29.72 29.77 29.71 29.71 1.8K
13:49 29.84 29.84 29.71 29.71 1.9K
13:50 29.75 29.76 29.75 29.76 0.2K
13:51 29.78 29.86 29.78 29.86 1.3K
13:53 30.00 30.00 30.00 30.00 0.7K
13:54 30.10 30.22 30.10 30.22 2.6K
13:55 30.22 30.22 30.20 30.20 9.4K
13:56 30.26 30.26 30.08 30.08 9.7K
13:57 30.21 30.21 30.21 30.21 0.4K
13:59 30.13 30.13 30.13 30.13 0.4K
14:00 30.21 30.21 30.15 30.15 5.5K
14:01 30.22 30.22 30.17 30.17 6.3K
14:02 30.23 30.23 30.20 30.20 0.3K
14:03 30.16 30.20 30.16 30.20 4.4K
14:04 30.20 30.23 30.20 30.23 1.7K
14:06 30.20 30.30 30.20 30.20 1.1K
14:08 30.33 30.33 30.28 30.30 4.6K
14:09 30.21 30.21 30.21 30.21 3.6K
14:10 30.22 30.26 30.22 30.25 2.5K
14:12 30.24 30.32 30.24 30.32 0.7K
14:13 30.26 30.28 30.26 30.28 0.3K
14:14 30.26 30.28 30.25 30.28 0.5K
14:15 30.27 30.27 30.27 30.27 0.4K
14:16 30.29 30.29 30.29 30.29 0.1K
14:17 30.27 30.27 30.27 30.27 3.6K
14:18 30.33 30.33 30.30 30.30 1.9K
14:19 30.26 30.32 30.26 30.32 0.8K
14:20 30.32 30.32 30.30 30.30 1.4K
14:21 30.26 30.27 30.26 30.27 2.8K
14:22 30.38 30.38 30.30 30.37 3.4K
14:23 30.32 30.36 30.29 30.34 7.8K
14:24 30.32 30.34 30.31 30.31 1.3K
14:25 30.30 30.30 30.30 30.30 3.6K
14:26 30.14 30.19 30.06 30.18 1.8K
14:27 30.15 30.15 30.15 30.15 0.2K
14:28 30.17 30.26 30.16 30.26 0.5K
14:29 30.20 30.20 30.20 30.20 0.2K
14:30 30.14 30.14 30.10 30.10 0.4K
14:32 30.11 30.11 29.93 29.93 4.7K
14:33 29.92 29.96 29.92 29.96 0.3K
14:34 29.91 29.94 29.91 29.94 1.7K
14:35 30.00 30.00 29.86 29.86 0.9K
14:36 29.88 29.88 29.79 29.79 4.3K
14:37 29.79 29.79 29.74 29.79 0.6K
14:38 29.76 29.78 29.76 29.78 2.4K
14:39 29.79 29.87 29.77 29.86 6.9K
14:40 29.83 29.83 29.79 29.81 0.6K
14:41 29.75 29.76 29.70 29.70 6.3K
14:43 29.68 29.71 29.68 29.70 2.0K
14:44 29.73 29.73 29.73 29.73 0.3K
14:45 29.69 29.74 29.69 29.73 1.8K
14:46 29.75 29.75 29.70 29.70 2.0K
14:47 29.56 29.56 29.46 29.46 4.6K
14:48 29.44 29.48 29.44 29.48 0.6K
14:49 29.54 29.54 29.50 29.51 4.7K
14:50 29.62 29.63 29.61 29.61 4.3K
14:51 29.56 29.56 29.53 29.53 3.8K
14:52 29.50 29.50 29.50 29.50 0.1K
14:53 29.64 29.64 29.57 29.64 4.4K
14:54 29.55 29.55 29.47 29.47 0.5K
14:55 29.38 29.44 29.38 29.44 1.3K
14:56 29.38 29.42 29.38 29.38 3.1K
14:57 29.43 29.43 29.43 29.43 0.5K
14:59 29.37 29.37 29.36 29.36 1.3K
15:00 29.40 29.44 29.36 29.44 1.4K
15:01 29.48 29.64 29.48 29.64 1.7K
15:02 29.62 29.62 29.55 29.55 2.3K
15:03 29.57 29.57 29.57 29.57 1.5K
15:04 29.53 29.53 29.51 29.52 1.1K
15:05 29.54 29.55 29.52 29.55 0.8K
15:06 29.58 29.65 29.58 29.65 0.8K
15:07 29.65 29.67 29.64 29.67 2.9K
15:08 29.66 29.73 29.66 29.72 2.4K
15:09 29.75 29.75 29.68 29.68 1.8K
15:10 29.68 29.68 29.65 29.65 2.2K
15:11 29.64 29.69 29.64 29.69 0.5K
15:12 29.69 29.76 29.69 29.76 4.2K
15:13 29.70 29.70 29.70 29.70 0.6K
15:14 29.69 29.73 29.69 29.73 1.0K
15:15 29.81 29.81 29.81 29.81 0.4K
15:16 29.77 29.77 29.71 29.71 4.4K
15:17 29.68 29.68 29.60 29.60 3.0K
15:18 29.64 29.64 29.64 29.64 0.9K
15:19 29.60 29.65 29.60 29.65 3.1K
15:20 29.54 29.54 29.54 29.54 0.7K
15:21 29.50 29.50 29.50 29.50 2.0K
15:22 29.49 29.51 29.49 29.51 0.6K
15:25 29.52 29.54 29.52 29.54 0.3K
15:26 29.50 29.50 29.50 29.50 0.6K
15:27 29.53 29.53 29.41 29.41 1.2K
15:28 29.37 29.37 29.23 29.29 5.6K
15:29 29.27 29.28 29.27 29.27 2.3K
15:30 29.18 29.18 29.18 29.18 1.5K
15:31 29.13 29.16 29.06 29.06 8.2K
15:32 29.02 29.05 29.02 29.05 1.6K
15:33 29.02 29.02 29.00 29.02 8.1K
15:34 29.01 29.02 28.99 28.99 10.3K
15:35 29.02 29.18 29.02 29.18 1.9K
15:36 29.19 29.20 29.19 29.20 2.4K
15:37 29.25 29.26 29.20 29.20 3.3K
15:38 29.21 29.25 29.21 29.25 1.4K
15:39 29.25 29.25 29.22 29.22 0.5K
15:40 29.26 29.28 29.25 29.25 2.4K
15:41 29.20 29.20 29.20 29.20 1.1K
15:42 29.15 29.19 29.15 29.19 3.5K
15:44 29.19 29.19 29.08 29.08 2.2K
15:45 29.12 29.12 29.12 29.12 1.7K
15:46 29.08 29.08 29.08 29.08 0.6K
15:47 29.03 29.08 29.03 29.07 3.5K
15:48 29.04 29.04 28.94 28.94 5.0K
15:49 29.07 29.07 29.06 29.06 1.0K
15:50 29.06 29.06 29.00 29.02 2.5K
15:51 29.05 29.08 29.05 29.08 2.4K
15:52 29.04 29.06 29.04 29.06 12.7K
15:53 29.13 29.13 29.13 29.13 2.6K
15:54 29.09 29.09 29.06 29.06 3.1K
15:55 29.06 29.06 29.06 29.06 0.2K
15:56 29.04 29.07 29.02 29.07 3.1K
15:57 29.10 29.10 29.09 29.09 1.9K
15:58 29.13 29.18 29.13 29.18 8.4K
15:59 29.20 29.39 29.16 29.39 74.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available