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 |