1,530.65
Last Update: 2025-09-26
| 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 |
|---|---|---|---|---|---|
| 2025-09-26 | 1,516.05 | 1,553.90 | 1,516.05 | 1,530.65 | 0.0M |
| 2025-09-25 | 1,580.05 | 1,582.40 | 1,535.95 | 1,546.60 | 0.0M |
| 2025-09-24 | 1,534.80 | 1,597.85 | 1,511.40 | 1,579.30 | 0.1M |
| 2025-09-23 | 1,445.05 | 1,550.00 | 1,444.10 | 1,519.15 | 0.1M |
| 2025-09-22 | 1,456.75 | 1,471.05 | 1,445.00 | 1,456.05 | 0.0M |
| 2025-09-19 | 1,452.05 | 1,460.00 | 1,441.90 | 1,453.50 | 0.0M |
| 2025-09-18 | 1,463.00 | 1,479.70 | 1,424.00 | 1,450.70 | 0.0M |
| 2025-09-17 | 1,435.00 | 1,487.00 | 1,430.00 | 1,462.95 | 0.0M |
| 2025-09-16 | 1,407.45 | 1,429.80 | 1,407.45 | 1,426.55 | 0.0M |
| 2025-09-15 | 1,400.70 | 1,421.00 | 1,395.00 | 1,407.40 | 0.0M |
| 2025-09-12 | 1,439.90 | 1,439.90 | 1,398.50 | 1,399.90 | 0.0M |
| 2025-09-11 | 1,421.25 | 1,443.60 | 1,414.00 | 1,430.70 | 0.0M |
| 2025-09-10 | 1,426.45 | 1,427.00 | 1,412.05 | 1,420.20 | 0.0M |
| 2025-09-09 | 1,418.45 | 1,421.55 | 1,392.00 | 1,417.05 | 0.0M |
| 2025-09-08 | 1,405.00 | 1,414.35 | 1,375.70 | 1,395.90 | 0.0M |
| 2025-09-05 | 1,438.50 | 1,443.65 | 1,397.40 | 1,404.20 | 0.0M |
| 2025-09-04 | 1,461.00 | 1,461.00 | 1,430.00 | 1,442.45 | 0.0M |
| 2025-09-03 | 1,446.00 | 1,487.55 | 1,436.75 | 1,441.90 | 0.0M |
| 2025-09-02 | 1,406.00 | 1,457.95 | 1,403.95 | 1,445.85 | 0.0M |
| 2025-09-01 | 1,388.00 | 1,414.95 | 1,384.00 | 1,406.60 | 0.0M |
| 2025-08-29 | 1,417.15 | 1,439.00 | 1,382.15 | 1,388.55 | 0.0M |
| 2025-08-28 | 1,474.65 | 1,474.65 | 1,421.70 | 1,430.05 | 0.0M |
| 2025-08-26 | 1,495.20 | 1,504.35 | 1,440.35 | 1,451.45 | 0.0M |
| 2025-08-25 | 1,521.65 | 1,554.60 | 1,494.80 | 1,502.90 | 0.0M |
| 2025-08-22 | 1,519.55 | 1,550.00 | 1,505.75 | 1,529.30 | 0.0M |
| 2025-08-21 | 1,493.25 | 1,528.50 | 1,487.20 | 1,519.55 | 0.0M |
| 2025-08-20 | 1,498.95 | 1,498.95 | 1,462.95 | 1,491.00 | 0.0M |
| 2025-08-19 | 1,470.15 | 1,487.95 | 1,461.90 | 1,476.75 | 0.0M |
| 2025-08-18 | 1,460.20 | 1,487.95 | 1,449.90 | 1,469.15 | 0.0M |
| 2025-08-14 | 1,431.25 | 1,458.30 | 1,414.00 | 1,447.25 | 0.0M |
| 2025-08-13 | 1,448.10 | 1,465.30 | 1,430.20 | 1,434.70 | 0.0M |
| 2025-08-12 | 1,480.50 | 1,480.50 | 1,440.00 | 1,447.80 | 0.0M |
| 2025-08-11 | 1,470.15 | 1,484.95 | 1,409.95 | 1,477.40 | 0.0M |
| 2025-08-08 | 1,505.00 | 1,521.35 | 1,454.10 | 1,467.15 | 0.0M |
| 2025-08-07 | 1,503.05 | 1,531.40 | 1,486.90 | 1,502.50 | 0.0M |
| 2025-08-06 | 1,550.05 | 1,557.55 | 1,500.00 | 1,533.35 | 0.0M |
| 2025-08-05 | 1,547.05 | 1,577.50 | 1,540.00 | 1,547.75 | 0.0M |
| 2025-08-04 | 1,579.85 | 1,579.85 | 1,533.05 | 1,546.75 | 0.0M |
| 2025-08-01 | 1,599.10 | 1,607.15 | 1,550.65 | 1,558.15 | 0.0M |
| 2025-07-31 | 1,505.10 | 1,628.00 | 1,505.10 | 1,599.10 | 0.0M |
| 2025-07-30 | 1,624.85 | 1,672.30 | 1,559.00 | 1,564.60 | 0.1M |
| 2025-07-29 | 1,515.00 | 1,618.30 | 1,501.00 | 1,606.00 | 0.0M |
| 2025-07-28 | 1,534.75 | 1,537.70 | 1,478.00 | 1,517.40 | 0.0M |
| 2025-07-25 | 1,600.05 | 1,600.05 | 1,525.00 | 1,536.75 | 0.0M |
| 2025-07-24 | 1,599.65 | 1,617.95 | 1,589.55 | 1,597.90 | 0.0M |
| 2025-07-23 | 1,600.70 | 1,612.75 | 1,586.00 | 1,595.25 | 0.0M |
| 2025-07-22 | 1,641.15 | 1,641.15 | 1,590.90 | 1,594.95 | 0.0M |
| 2025-07-21 | 1,566.25 | 1,642.00 | 1,566.25 | 1,625.40 | 0.0M |
| 2025-07-18 | 1,609.95 | 1,610.00 | 1,574.60 | 1,580.55 | 0.0M |
| 2025-07-17 | 1,586.00 | 1,610.00 | 1,571.35 | 1,606.45 | 0.0M |
| 2025-07-16 | 1,606.05 | 1,608.70 | 1,570.75 | 1,585.60 | 0.0M |
| 2025-07-15 | 1,617.95 | 1,658.00 | 1,599.50 | 1,603.65 | 0.1M |
| 2025-07-14 | 1,582.80 | 1,582.85 | 1,550.05 | 1,568.85 | 0.0M |
| 2025-07-11 | 1,598.95 | 1,598.95 | 1,566.00 | 1,581.35 | 0.0M |
| 2025-07-10 | 1,610.65 | 1,623.00 | 1,565.05 | 1,579.85 | 0.0M |
| 2025-07-09 | 1,598.00 | 1,615.95 | 1,593.95 | 1,610.65 | 0.0M |
| 2025-07-08 | 1,612.00 | 1,636.45 | 1,586.50 | 1,598.00 | 0.0M |
| 2025-07-07 | 1,717.00 | 1,717.05 | 1,606.55 | 1,611.45 | 0.1M |
| 2025-07-04 | 1,728.35 | 1,753.50 | 1,700.85 | 1,711.45 | 0.0M |
| 2025-07-03 | 1,742.00 | 1,776.95 | 1,723.90 | 1,728.35 | 0.0M |
| 2025-07-02 | 1,750.00 | 1,750.10 | 1,698.90 | 1,740.50 | 0.0M |
| 2025-07-01 | 1,719.45 | 1,757.80 | 1,700.10 | 1,745.35 | 0.0M |
| 2025-06-30 | 1,601.35 | 1,723.80 | 1,596.50 | 1,707.00 | 0.1M |
| 2025-06-27 | 1,607.50 | 1,618.90 | 1,580.50 | 1,594.95 | 0.0M |
| 2025-06-26 | 1,607.15 | 1,622.00 | 1,587.00 | 1,594.65 | 0.0M |
| 2025-06-25 | 1,586.30 | 1,618.35 | 1,577.65 | 1,606.30 | 0.0M |
| 2025-06-24 | 1,549.00 | 1,598.00 | 1,549.00 | 1,579.75 | 0.0M |
| 2025-06-23 | 1,531.05 | 1,560.00 | 1,527.05 | 1,548.75 | 0.0M |
| 2025-06-20 | 1,511.40 | 1,545.35 | 1,509.05 | 1,538.15 | 0.0M |
| 2025-06-19 | 1,556.25 | 1,557.15 | 1,508.75 | 1,526.05 | 0.0M |
| 2025-06-18 | 1,563.00 | 1,569.00 | 1,530.00 | 1,539.05 | 0.0M |
| 2025-06-17 | 1,572.75 | 1,613.90 | 1,555.00 | 1,561.60 | 0.0M |
| 2025-06-16 | 1,555.15 | 1,578.80 | 1,538.85 | 1,572.75 | 0.0M |
| 2025-06-13 | 1,540.05 | 1,582.00 | 1,523.90 | 1,552.40 | 0.0M |
| 2025-06-12 | 1,585.00 | 1,635.20 | 1,551.00 | 1,565.80 | 0.0M |
| 2025-06-11 | 1,562.10 | 1,611.00 | 1,556.15 | 1,574.45 | 0.1M |
| 2025-06-10 | 1,545.00 | 1,585.10 | 1,531.15 | 1,555.75 | 0.0M |
| 2025-06-09 | 1,545.15 | 1,554.95 | 1,500.00 | 1,531.15 | 0.0M |
| 2025-06-06 | 1,540.45 | 1,563.75 | 1,517.30 | 1,541.75 | 0.0M |
| 2025-06-05 | 1,581.00 | 1,582.60 | 1,525.05 | 1,539.15 | 0.0M |
| 2025-06-04 | 1,543.00 | 1,584.00 | 1,532.05 | 1,576.05 | 0.0M |
| 2025-06-03 | 1,482.00 | 1,594.10 | 1,476.10 | 1,539.25 | 0.1M |
| 2025-06-02 | 1,483.55 | 1,506.00 | 1,460.00 | 1,476.10 | 0.0M |
| 2025-05-30 | 1,524.35 | 1,524.40 | 1,479.00 | 1,483.50 | 0.1M |
| 2025-05-29 | 1,450.05 | 1,526.15 | 1,425.00 | 1,519.95 | 0.2M |
| 2025-05-28 | 1,356.15 | 1,450.00 | 1,356.15 | 1,445.35 | 0.1M |
| 2025-05-27 | 1,354.05 | 1,379.30 | 1,345.50 | 1,355.15 | 0.0M |
| 2025-05-26 | 1,349.20 | 1,374.55 | 1,327.05 | 1,366.75 | 0.0M |
| 2025-05-23 | 1,354.00 | 1,354.00 | 1,288.00 | 1,327.05 | 0.0M |
| 2025-05-22 | 1,383.30 | 1,390.00 | 1,330.00 | 1,359.20 | 0.0M |
| 2025-05-21 | 1,389.60 | 1,389.60 | 1,353.05 | 1,368.85 | 0.0M |
| 2025-05-20 | 1,379.05 | 1,408.15 | 1,362.00 | 1,374.50 | 0.0M |
| 2025-05-19 | 1,338.85 | 1,388.10 | 1,338.85 | 1,381.15 | 0.0M |
| 2025-05-16 | 1,350.25 | 1,365.90 | 1,333.00 | 1,345.55 | 0.0M |
| 2025-05-15 | 1,338.15 | 1,392.00 | 1,334.20 | 1,344.25 | 0.1M |
| 2025-05-14 | 1,309.15 | 1,342.00 | 1,289.50 | 1,336.15 | 0.0M |
| 2025-05-13 | 1,300.65 | 1,310.00 | 1,281.00 | 1,290.95 | 0.0M |
| 2025-05-12 | 1,266.35 | 1,334.00 | 1,266.35 | 1,301.05 | 0.1M |
| 2025-05-09 | 1,245.70 | 1,263.00 | 1,203.50 | 1,257.95 | 0.0M |
| 2025-05-08 | 1,285.30 | 1,297.75 | 1,237.90 | 1,246.15 | 0.0M |
| 2025-05-07 | 1,200.65 | 1,272.70 | 1,200.00 | 1,267.70 | 0.0M |
| 2025-05-06 | 1,295.05 | 1,295.05 | 1,233.50 | 1,243.50 | 0.0M |
| 2025-05-05 | 1,289.95 | 1,299.90 | 1,253.70 | 1,291.50 | 0.0M |
| 2025-05-02 | 1,285.15 | 1,294.00 | 1,251.00 | 1,261.90 | 0.0M |
| 2025-04-30 | 1,301.35 | 1,303.35 | 1,275.65 | 1,279.25 | 0.0M |
| 2025-04-29 | 1,331.40 | 1,336.95 | 1,290.00 | 1,301.35 | 0.0M |
| 2025-04-28 | 1,293.40 | 1,329.40 | 1,284.00 | 1,314.00 | 0.0M |
| 2025-04-25 | 1,329.95 | 1,350.00 | 1,267.30 | 1,308.75 | 0.0M |
| 2025-04-24 | 1,285.20 | 1,322.00 | 1,276.50 | 1,319.55 | 0.0M |
| 2025-04-23 | 1,278.45 | 1,307.00 | 1,267.80 | 1,283.05 | 0.0M |
| 2025-04-22 | 1,317.95 | 1,320.00 | 1,265.45 | 1,278.45 | 0.0M |
| 2025-04-21 | 1,293.55 | 1,331.15 | 1,270.00 | 1,296.80 | 0.0M |
| 2025-04-17 | 1,250.25 | 1,314.60 | 1,250.25 | 1,293.55 | 0.0M |
| 2025-04-16 | 1,269.75 | 1,284.40 | 1,248.05 | 1,258.50 | 0.0M |
| 2025-04-15 | 1,210.15 | 1,267.95 | 1,210.15 | 1,262.80 | 0.0M |
| 2025-04-11 | 1,189.00 | 1,214.95 | 1,158.30 | 1,205.35 | 0.0M |
| 2025-04-09 | 1,112.00 | 1,165.00 | 1,100.35 | 1,158.30 | 0.0M |
| 2025-04-08 | 1,100.05 | 1,154.70 | 1,098.90 | 1,112.80 | 0.0M |
| 2025-04-07 | 936.05 | 1,099.00 | 936.05 | 1,093.60 | 0.0M |
| 2025-04-04 | 1,155.40 | 1,164.70 | 1,108.45 | 1,135.80 | 0.0M |
| 2025-04-03 | 1,113.40 | 1,165.95 | 1,113.40 | 1,156.75 | 0.0M |
| 2025-04-02 | 1,112.00 | 1,175.00 | 1,086.65 | 1,161.00 | 0.0M |
| 2025-04-01 | 1,124.75 | 1,124.75 | 1,094.70 | 1,101.85 | 0.0M |
| 2025-03-28 | 1,151.20 | 1,154.35 | 1,105.00 | 1,115.15 | 0.0M |
| 2025-03-27 | 1,116.05 | 1,147.00 | 1,111.05 | 1,137.65 | 0.0M |
| 2025-03-26 | 1,138.40 | 1,174.40 | 1,102.80 | 1,115.70 | 0.1M |
| 2025-03-25 | 1,146.95 | 1,151.00 | 1,128.40 | 1,138.35 | 0.0M |
| 2025-03-24 | 1,130.05 | 1,176.00 | 1,117.05 | 1,125.30 | 0.0M |
| 2025-03-21 | 1,119.60 | 1,147.60 | 1,107.60 | 1,142.60 | 0.0M |
| 2025-03-20 | 1,100.45 | 1,140.70 | 1,096.90 | 1,111.80 | 0.0M |
| 2025-03-19 | 1,124.30 | 1,124.30 | 1,090.00 | 1,094.70 | 0.0M |
| 2025-03-18 | 1,120.05 | 1,133.90 | 1,100.00 | 1,107.00 | 0.0M |
| 2025-03-17 | 1,110.05 | 1,136.00 | 1,103.95 | 1,108.35 | 0.0M |
| 2025-03-13 | 1,124.05 | 1,156.75 | 1,091.30 | 1,118.35 | 0.0M |
| 2025-03-12 | 1,120.90 | 1,162.55 | 1,109.50 | 1,142.90 | 0.0M |
| 2025-03-11 | 1,065.30 | 1,122.80 | 1,065.30 | 1,114.85 | 0.0M |
| 2025-03-10 | 1,116.70 | 1,150.00 | 1,080.00 | 1,097.15 | 0.0M |
| 2025-03-07 | 1,075.05 | 1,128.55 | 1,069.35 | 1,116.15 | 0.0M |
| 2025-03-06 | 1,051.25 | 1,083.15 | 1,051.25 | 1,079.20 | 0.0M |
| 2025-03-05 | 980.20 | 1,058.00 | 976.20 | 1,047.15 | 0.0M |
| 2025-03-04 | 926.00 | 1,000.00 | 906.75 | 975.75 | 0.0M |
| 2025-03-03 | 952.90 | 963.40 | 888.25 | 927.00 | 0.0M |
| 2025-02-28 | 931.15 | 998.40 | 931.15 | 952.90 | 0.0M |
| 2025-02-27 | 1,060.05 | 1,060.70 | 998.05 | 1,027.75 | 0.0M |
| 2025-02-25 | 1,088.95 | 1,093.05 | 1,045.00 | 1,059.95 | 0.0M |
| 2025-02-24 | 1,006.65 | 1,078.35 | 1,006.65 | 1,057.75 | 0.0M |
| 2025-02-21 | 1,065.85 | 1,098.25 | 1,058.25 | 1,068.30 | 0.0M |
| 2025-02-20 | 1,025.00 | 1,072.00 | 1,020.00 | 1,065.85 | 0.0M |
| 2025-02-19 | 988.70 | 1,043.00 | 962.15 | 1,034.25 | 0.0M |
| 2025-02-18 | 986.00 | 1,009.95 | 938.15 | 964.75 | 0.0M |
| 2025-02-17 | 974.95 | 994.55 | 955.00 | 985.45 | 0.0M |
| 2025-02-14 | 1,068.20 | 1,080.40 | 995.00 | 1,002.00 | 0.1M |
| 2025-02-13 | 1,050.00 | 1,107.00 | 1,050.00 | 1,068.15 | 0.0M |
| 2025-02-12 | 1,084.60 | 1,105.10 | 1,018.05 | 1,050.55 | 0.1M |
| 2025-02-11 | 1,130.25 | 1,138.10 | 1,072.80 | 1,081.95 | 0.0M |
| 2025-02-10 | 1,174.65 | 1,180.55 | 1,114.25 | 1,130.25 | 0.0M |
| 2025-02-07 | 1,143.75 | 1,196.00 | 1,143.75 | 1,174.65 | 0.0M |
| 2025-02-06 | 1,130.70 | 1,175.00 | 1,130.70 | 1,166.60 | 0.0M |
| 2025-02-05 | 1,136.35 | 1,145.10 | 1,121.00 | 1,129.95 | 0.0M |
| 2025-02-04 | 1,157.90 | 1,157.90 | 1,106.45 | 1,114.15 | 0.0M |
| 2025-02-03 | 1,131.30 | 1,155.00 | 1,118.20 | 1,134.45 | 0.0M |
| 2025-02-01 | 1,140.10 | 1,177.05 | 1,125.00 | 1,132.85 | 0.1M |
| 2025-01-31 | 1,143.15 | 1,155.40 | 1,121.50 | 1,136.95 | 0.0M |
| 2025-01-30 | 1,293.95 | 1,293.95 | 1,110.35 | 1,119.55 | 0.2M |
| 2025-01-29 | 1,118.25 | 1,314.00 | 1,118.25 | 1,296.85 | 0.3M |
| 2025-01-28 | 1,110.00 | 1,141.55 | 1,071.00 | 1,118.80 | 0.0M |
| 2025-01-27 | 1,165.00 | 1,175.00 | 1,116.15 | 1,126.50 | 0.0M |
| 2025-01-24 | 1,197.00 | 1,197.00 | 1,154.60 | 1,169.90 | 0.0M |
| 2025-01-23 | 1,156.70 | 1,222.00 | 1,156.65 | 1,178.70 | 0.1M |
| 2025-01-22 | 1,192.95 | 1,192.95 | 1,115.00 | 1,156.65 | 0.0M |
| 2025-01-21 | 1,183.65 | 1,195.05 | 1,144.25 | 1,173.95 | 0.0M |
| 2025-01-20 | 1,207.00 | 1,223.00 | 1,173.05 | 1,176.05 | 0.0M |
| 2025-01-17 | 1,190.00 | 1,220.90 | 1,168.80 | 1,206.10 | 0.0M |
| 2025-01-16 | 1,162.10 | 1,190.00 | 1,155.60 | 1,183.30 | 0.0M |
| 2025-01-15 | 1,132.00 | 1,148.45 | 1,118.40 | 1,139.65 | 0.0M |
| 2025-01-14 | 1,071.00 | 1,135.95 | 1,071.00 | 1,132.05 | 0.0M |
| 2025-01-13 | 1,112.00 | 1,128.60 | 1,064.05 | 1,072.35 | 0.1M |
| 2025-01-10 | 1,179.00 | 1,180.25 | 1,127.35 | 1,146.20 | 0.1M |
| 2025-01-09 | 1,162.00 | 1,241.40 | 1,162.00 | 1,180.55 | 0.1M |
| 2025-01-08 | 1,187.35 | 1,194.90 | 1,150.00 | 1,157.30 | 0.0M |
| 2025-01-07 | 1,178.30 | 1,204.70 | 1,160.00 | 1,187.35 | 0.0M |
| 2025-01-06 | 1,200.05 | 1,200.50 | 1,143.25 | 1,155.15 | 0.0M |
| 2025-01-03 | 1,227.95 | 1,245.05 | 1,198.15 | 1,203.85 | 0.1M |
| 2025-01-02 | 1,222.20 | 1,228.00 | 1,203.10 | 1,217.05 | 0.0M |
| 2025-01-01 | 1,195.85 | 1,227.55 | 1,186.45 | 1,217.65 | 0.0M |