Last Update: 2025-09-30
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 1,894.43 1,913.46 1,889.91 1,911.36 0.0M
2025-09-29 1,914.07 1,910.13 1,890.00 1,900.55 0.0M
2025-09-26 1,916.32 1,927.77 1,905.97 1,914.07 0.0M
2025-09-25 1,924.36 1,942.37 1,900.00 1,905.24 0.0M
2025-09-24 1,924.22 1,944.31 1,920.10 1,928.71 0.0M
2025-09-23 1,917.00 1,943.61 1,917.00 1,938.63 0.0M
2025-09-22 1,928.01 1,935.06 1,910.15 1,919.86 0.1M
2025-09-19 1,944.72 1,955.69 1,933.18 1,934.95 0.1M
2025-09-18 1,932.18 1,951.56 1,927.84 1,944.60 0.0M
2025-09-17 1,925.28 1,945.41 1,919.58 1,927.84 0.0M
2025-09-16 1,917.08 1,928.01 1,904.02 1,917.21 0.0M
2025-09-15 1,952.97 1,961.00 1,923.90 1,926.29 0.0M
2025-09-12 1,954.33 1,974.26 1,953.35 1,954.07 0.0M
2025-09-11 1,925.64 1,967.80 1,925.01 1,964.03 0.0M
2025-09-10 1,931.17 1,943.38 1,913.62 1,920.74 0.0M
2025-09-09 1,923.68 1,934.50 1,922.30 1,928.85 0.0M
2025-09-08 1,910.00 1,933.12 1,895.00 1,929.28 0.0M
2025-09-05 1,957.00 1,964.11 1,906.26 1,912.13 0.0M
2025-09-04 1,959.90 1,967.06 1,950.34 1,958.18 0.0M
2025-09-03 1,930.79 1,951.73 1,925.00 1,950.48 0.0M
2025-09-02 1,948.00 1,950.00 1,927.74 1,948.01 0.0M
2025-08-29 1,957.17 1,972.72 1,955.74 1,959.06 0.0M
2025-08-28 1,958.24 1,964.64 1,951.13 1,954.89 0.0M
2025-08-27 1,939.68 1,966.85 1,936.07 1,958.24 0.0M
2025-08-26 1,961.78 1,982.00 1,931.73 1,944.57 0.1M
2025-08-25 1,993.80 1,998.28 1,973.87 1,978.45 0.0M
2025-08-22 1,980.00 2,009.92 1,975.20 1,992.32 0.0M
2025-08-21 1,959.86 1,974.56 1,959.86 1,969.39 0.0M
2025-08-20 1,974.55 1,980.00 1,958.02 1,971.84 0.1M
2025-08-19 1,919.32 1,956.82 1,918.50 1,955.44 0.0M
2025-08-18 1,925.85 1,941.11 1,919.25 1,922.36 0.0M
2025-08-15 1,954.15 1,964.49 1,928.00 1,928.00 0.0M
2025-08-14 1,962.60 1,967.67 1,947.68 1,954.15 0.0M
2025-08-13 1,930.02 1,964.26 1,930.02 1,962.60 0.0M
2025-08-12 1,910.47 1,935.30 1,909.95 1,927.60 0.0M
2025-08-11 1,916.39 1,918.57 1,898.62 1,904.70 0.0M
2025-08-08 1,910.12 1,920.10 1,900.00 1,910.42 0.0M
2025-08-07 1,960.49 1,972.18 1,893.12 1,898.34 0.1M
2025-08-06 1,939.59 1,968.94 1,939.59 1,955.74 0.0M
2025-08-05 1,954.31 1,964.95 1,928.49 1,938.58 0.0M
2025-08-04 1,932.70 1,963.44 1,932.21 1,946.42 0.1M
2025-08-01 1,991.62 2,007.42 1,906.09 1,929.87 0.1M
2025-07-31 2,011.82 2,075.92 2,001.37 2,008.29 0.1M
2025-07-30 2,034.18 2,034.18 1,995.15 2,006.57 0.1M
2025-07-29 2,026.34 2,035.00 2,012.55 2,018.50 0.0M
2025-07-28 2,032.10 2,032.10 2,002.25 2,011.91 0.0M
2025-07-25 2,016.72 2,028.12 2,005.50 2,026.69 0.0M
2025-07-24 2,030.29 2,030.29 2,002.20 2,003.45 0.0M
2025-07-23 2,023.99 2,027.24 2,004.31 2,023.73 0.0M
2025-07-22 2,002.14 2,029.26 2,002.14 2,022.74 0.0M
2025-07-21 2,037.69 2,040.00 1,999.05 1,999.05 0.0M
2025-07-18 2,020.40 2,032.48 2,015.49 2,031.80 0.0M
2025-07-17 1,986.63 2,025.83 1,980.01 2,020.08 0.0M
2025-07-16 1,984.69 1,996.60 1,967.80 1,996.39 0.0M
2025-07-15 2,002.07 2,012.07 1,976.58 1,976.94 0.0M
2025-07-14 1,977.20 2,010.67 1,969.43 2,008.98 0.0M
2025-07-11 1,987.05 1,991.04 1,966.01 1,977.20 0.0M
2025-07-10 1,993.18 1,999.22 1,977.00 1,994.16 0.0M
2025-07-09 2,000.00 2,010.40 1,995.04 1,997.85 0.0M
2025-07-08 1,983.57 2,005.20 1,980.00 1,997.37 0.0M
2025-07-07 1,997.50 2,013.94 1,981.22 1,986.60 0.0M
2025-07-03 1,972.03 2,002.07 1,970.19 2,002.03 0.0M
2025-07-02 1,982.64 1,989.61 1,950.00 1,961.74 0.0M
2025-07-01 1,990.59 2,000.45 1,972.87 1,994.21 0.1M
2025-06-30 1,990.00 1,999.83 1,979.96 1,997.36 0.1M
2025-06-27 2,000.00 2,004.24 1,969.83 1,985.50 0.1M
2025-06-26 1,975.52 1,999.90 1,965.00 1,995.27 0.0M
2025-06-25 1,997.46 2,000.00 1,959.80 1,965.00 0.0M
2025-06-24 2,000.00 2,000.00 1,968.24 1,988.98 0.0M
2025-06-23 1,964.78 1,987.58 1,955.67 1,984.74 0.0M
2025-06-20 1,951.56 1,978.43 1,950.52 1,960.32 0.1M
2025-06-18 1,940.00 1,969.13 1,940.00 1,950.52 0.0M
2025-06-17 1,939.51 1,956.10 1,932.24 1,942.25 0.0M
2025-06-16 1,942.50 1,962.26 1,932.58 1,955.50 0.0M
2025-06-13 1,921.49 1,947.24 1,915.31 1,928.77 0.0M
2025-06-12 1,916.00 1,945.71 1,915.11 1,944.82 0.0M
2025-06-11 1,926.62 1,942.74 1,913.58 1,929.39 0.0M
2025-06-10 1,934.13 1,966.51 1,916.29 1,926.62 0.0M
2025-06-09 1,963.87 1,970.00 1,898.59 1,943.58 0.1M
2025-06-06 1,953.80 1,968.53 1,945.04 1,963.49 0.1M
2025-06-05 1,934.54 1,942.93 1,908.94 1,937.11 0.0M
2025-06-04 1,966.95 1,968.42 1,929.56 1,930.42 0.1M
2025-06-03 1,954.22 1,973.55 1,914.53 1,957.77 0.1M
2025-06-02 1,935.40 1,964.48 1,913.24 1,959.46 0.1M
2025-05-30 1,912.76 1,941.70 1,909.99 1,941.70 0.2M
2025-05-29 1,912.22 1,912.22 1,893.23 1,909.36 0.1M
2025-05-28 1,900.53 1,916.24 1,891.18 1,899.32 0.0M
2025-05-27 1,873.12 1,908.83 1,869.03 1,908.08 0.0M
2025-05-23 1,841.93 1,867.41 1,830.80 1,860.45 0.0M
2025-05-22 1,864.55 1,866.97 1,842.84 1,859.26 0.0M
2025-05-21 1,888.00 1,890.00 1,859.66 1,864.55 0.1M
2025-05-20 1,909.37 1,915.87 1,892.15 1,898.76 0.0M
2025-05-19 1,916.00 1,925.82 1,900.94 1,918.49 0.0M
2025-05-16 1,893.08 1,920.28 1,891.33 1,915.92 0.0M
2025-05-15 1,872.97 1,904.35 1,866.29 1,900.33 0.1M
2025-05-14 1,914.00 1,914.07 1,865.71 1,866.29 0.1M
2025-05-13 1,920.34 1,939.97 1,913.51 1,913.55 0.1M
2025-05-12 1,925.00 1,931.06 1,880.82 1,918.71 0.0M
2025-05-09 1,897.31 1,906.33 1,881.43 1,901.24 0.1M
2025-05-08 1,884.85 1,901.63 1,875.00 1,880.69 0.1M
2025-05-07 1,874.43 1,891.26 1,870.51 1,877.45 0.1M
2025-05-06 1,857.68 1,886.40 1,855.00 1,874.43 0.0M
2025-05-05 1,873.68 1,883.61 1,855.00 1,867.33 0.0M
2025-05-02 1,839.99 1,886.03 1,832.27 1,876.98 0.0M
2025-05-01 1,802.71 1,838.35 1,766.03 1,824.53 0.1M
2025-04-30 1,806.49 1,819.17 1,770.37 1,818.60 0.1M
2025-04-29 1,804.87 1,824.25 1,798.12 1,819.93 0.0M
2025-04-28 1,805.00 1,829.57 1,798.93 1,813.28 0.0M
2025-04-25 1,795.12 1,806.68 1,785.61 1,803.15 0.1M
2025-04-24 1,796.68 1,812.67 1,790.00 1,808.41 0.0M
2025-04-23 1,802.54 1,836.02 1,787.42 1,796.68 0.1M
2025-04-22 1,740.88 1,790.15 1,733.51 1,785.20 0.1M
2025-04-21 1,762.39 1,774.00 1,698.99 1,718.60 0.1M
2025-04-17 1,763.25 1,779.47 1,755.50 1,768.53 0.2M
2025-04-16 1,800.00 1,800.00 1,751.57 1,763.25 0.1M
2025-04-15 1,787.38 1,799.98 1,776.86 1,781.05 0.0M
2025-04-14 1,790.00 1,802.57 1,773.15 1,788.25 0.0M
2025-04-11 1,758.50 1,774.09 1,722.71 1,771.42 0.1M
2025-04-10 1,786.37 1,790.04 1,718.42 1,763.13 0.1M
2025-04-09 1,657.00 1,801.80 1,653.31 1,790.61 0.1M
2025-04-08 1,731.80 1,755.34 1,662.00 1,680.26 0.1M
2025-04-07 1,671.33 1,733.50 1,621.89 1,678.50 0.1M
2025-04-04 1,781.91 1,790.00 1,710.15 1,723.03 0.1M
2025-04-03 1,829.49 1,874.93 1,822.62 1,827.46 0.0M
2025-04-02 1,849.63 1,882.44 1,838.61 1,878.94 0.0M
2025-04-01 1,862.64 1,876.58 1,838.37 1,859.85 0.1M
2025-03-31 1,844.97 1,880.17 1,835.38 1,869.61 0.0M
2025-03-28 1,869.00 1,881.18 1,852.34 1,855.44 0.0M
2025-03-27 1,868.70 1,879.58 1,848.30 1,871.56 0.0M
2025-03-26 1,870.31 1,881.63 1,854.68 1,869.10 0.0M
2025-03-25 1,881.74 1,887.81 1,844.27 1,864.54 0.1M
2025-03-24 1,863.88 1,873.20 1,851.53 1,869.81 0.0M
2025-03-21 1,840.37 1,849.53 1,827.20 1,836.58 0.1M
2025-03-20 1,834.75 1,857.96 1,829.95 1,847.47 0.0M
2025-03-19 1,849.09 1,857.18 1,833.65 1,851.81 0.0M
2025-03-18 1,864.82 1,873.02 1,842.20 1,844.77 0.0M
2025-03-17 1,841.89 1,868.99 1,835.10 1,861.38 0.0M
2025-03-14 1,837.03 1,851.48 1,820.51 1,847.91 0.0M
2025-03-13 1,824.97 1,843.53 1,808.84 1,819.38 0.0M
2025-03-12 1,842.00 1,852.34 1,798.15 1,816.13 0.0M
2025-03-11 1,839.64 1,853.68 1,818.74 1,827.11 0.1M
2025-03-10 1,861.50 1,892.42 1,816.70 1,835.80 0.1M
2025-03-07 1,900.95 1,911.05 1,876.33 1,892.76 0.1M
2025-03-06 1,905.00 1,920.52 1,885.14 1,900.95 0.1M
2025-03-05 1,872.13 1,918.00 1,870.11 1,906.47 0.1M
2025-03-04 1,895.74 1,906.59 1,863.39 1,864.39 0.1M
2025-03-03 1,932.00 1,952.78 1,908.95 1,918.56 0.1M
2025-02-28 1,905.28 1,935.63 1,898.28 1,933.44 0.1M
2025-02-27 1,897.55 1,918.13 1,890.81 1,898.28 0.1M
2025-02-26 1,882.00 1,905.04 1,875.00 1,887.14 0.0M
2025-02-25 1,863.65 1,892.25 1,849.55 1,887.76 0.1M
2025-02-24 1,848.07 1,870.00 1,841.54 1,849.57 0.1M
2025-02-21 1,861.64 1,866.55 1,836.62 1,838.16 0.1M
2025-02-20 1,855.70 1,869.05 1,835.53 1,853.80 0.1M
2025-02-19 1,870.00 1,879.10 1,853.99 1,856.96 0.1M
2025-02-18 1,870.57 1,889.00 1,863.63 1,873.79 0.1M
2025-02-14 1,891.28 1,902.85 1,864.35 1,868.01 0.1M
2025-02-13 1,899.17 1,909.37 1,880.45 1,896.94 0.1M
2025-02-12 1,925.31 1,940.01 1,894.11 1,899.42 0.1M
2025-02-11 1,988.56 1,988.56 1,941.74 1,945.59 0.1M
2025-02-10 2,021.09 2,029.99 1,980.63 1,990.63 0.1M
2025-02-07 2,047.00 2,047.00 1,988.73 2,026.37 0.1M
2025-02-06 1,895.00 2,063.68 1,887.51 2,059.83 0.2M
2025-02-05 1,856.29 1,865.93 1,842.69 1,860.14 0.1M
2025-02-04 1,820.36 1,847.92 1,820.36 1,838.22 0.1M
2025-02-03 1,801.74 1,828.91 1,797.60 1,820.13 0.0M
2025-01-31 1,818.82 1,838.70 1,818.00 1,828.78 0.1M
2025-01-30 1,816.88 1,839.44 1,815.87 1,831.15 0.0M
2025-01-29 1,821.22 1,837.82 1,800.28 1,803.03 0.0M
2025-01-28 1,835.18 1,841.59 1,821.73 1,825.98 0.0M
2025-01-27 1,813.77 1,842.48 1,806.33 1,832.21 0.1M
2025-01-24 1,807.66 1,817.81 1,799.68 1,811.06 0.0M
2025-01-23 1,807.23 1,815.57 1,782.05 1,810.66 0.1M
2025-01-22 1,788.50 1,811.28 1,779.50 1,810.82 0.1M
2025-01-21 1,781.41 1,811.81 1,776.47 1,788.50 0.1M
2025-01-17 1,775.00 1,782.88 1,769.00 1,774.07 0.3M
2025-01-16 1,746.30 1,776.68 1,744.16 1,769.04 0.1M
2025-01-15 1,745.66 1,754.13 1,733.29 1,746.30 0.1M
2025-01-14 1,672.31 1,722.42 1,668.99 1,721.00 0.1M
2025-01-13 1,648.99 1,672.01 1,641.51 1,669.97 0.1M
2025-01-10 1,697.78 1,697.78 1,656.66 1,660.14 0.1M
2025-01-08 1,706.12 1,714.75 1,688.35 1,707.73 0.1M
2025-01-07 1,706.68 1,727.03 1,696.77 1,706.12 0.1M
2025-01-06 1,710.36 1,739.46 1,700.00 1,702.42 0.1M
2025-01-03 1,718.00 1,723.54 1,707.01 1,713.08 0.0M
2025-01-02 1,723.12 1,737.99 1,712.45 1,717.36 0.0M