1,604.00
Last Update: 2025-09-29
| 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 |
|---|---|---|---|---|---|
| 2025-09-29 | 1,635.00 | 1,635.50 | 1,604.00 | 1,604.00 | 7.1M |
| 2025-09-26 | 1,669.50 | 1,681.00 | 1,661.00 | 1,665.50 | 8.2M |
| 2025-09-25 | 1,700.00 | 1,706.00 | 1,667.00 | 1,675.50 | 9.7M |
| 2025-09-24 | 1,640.00 | 1,688.50 | 1,602.00 | 1,670.00 | 17.5M |
| 2025-09-22 | 1,555.00 | 1,626.50 | 1,554.00 | 1,619.50 | 9.7M |
| 2025-09-19 | 1,575.00 | 1,591.00 | 1,551.50 | 1,557.50 | 13.7M |
| 2025-09-18 | 1,551.50 | 1,603.00 | 1,534.50 | 1,592.50 | 11.4M |
| 2025-09-17 | 1,548.50 | 1,563.50 | 1,531.50 | 1,556.50 | 6.9M |
| 2025-09-16 | 1,550.50 | 1,579.00 | 1,546.00 | 1,550.50 | 7.4M |
| 2025-09-12 | 1,543.50 | 1,558.50 | 1,528.00 | 1,558.50 | 8.5M |
| 2025-09-11 | 1,550.00 | 1,555.50 | 1,532.00 | 1,547.00 | 6.4M |
| 2025-09-10 | 1,534.50 | 1,549.00 | 1,525.00 | 1,531.00 | 5.8M |
| 2025-09-09 | 1,537.00 | 1,562.00 | 1,532.00 | 1,536.00 | 6.3M |
| 2025-09-08 | 1,550.00 | 1,562.00 | 1,533.00 | 1,543.00 | 6.7M |
| 2025-09-05 | 1,521.50 | 1,542.00 | 1,509.00 | 1,541.00 | 5.9M |
| 2025-09-04 | 1,517.00 | 1,532.50 | 1,500.50 | 1,506.50 | 6.0M |
| 2025-09-03 | 1,497.00 | 1,523.00 | 1,492.50 | 1,512.50 | 6.9M |
| 2025-09-02 | 1,485.00 | 1,502.00 | 1,483.00 | 1,500.00 | 5.4M |
| 2025-09-01 | 1,498.00 | 1,500.00 | 1,474.00 | 1,479.00 | 6.8M |
| 2025-08-29 | 1,527.00 | 1,529.50 | 1,512.50 | 1,515.00 | 7.4M |
| 2025-08-28 | 1,525.00 | 1,541.00 | 1,517.50 | 1,533.50 | 6.9M |
| 2025-08-27 | 1,533.00 | 1,544.00 | 1,524.00 | 1,536.50 | 6.8M |
| 2025-08-26 | 1,522.50 | 1,536.00 | 1,513.00 | 1,520.00 | 8.5M |
| 2025-08-25 | 1,549.50 | 1,562.50 | 1,534.00 | 1,537.00 | 4.3M |
| 2025-08-22 | 1,541.50 | 1,550.00 | 1,530.50 | 1,544.50 | 6.4M |
| 2025-08-21 | 1,512.00 | 1,532.50 | 1,498.00 | 1,524.00 | 5.9M |
| 2025-08-20 | 1,532.00 | 1,548.50 | 1,522.00 | 1,522.50 | 7.1M |
| 2025-08-19 | 1,530.00 | 1,532.00 | 1,518.00 | 1,524.50 | 6.0M |
| 2025-08-18 | 1,532.00 | 1,537.00 | 1,514.00 | 1,527.00 | 7.4M |
| 2025-08-15 | 1,530.00 | 1,532.00 | 1,515.50 | 1,523.00 | 6.6M |
| 2025-08-14 | 1,539.00 | 1,541.50 | 1,511.00 | 1,528.00 | 7.8M |
| 2025-08-13 | 1,550.00 | 1,563.00 | 1,540.00 | 1,556.00 | 6.9M |
| 2025-08-12 | 1,542.50 | 1,553.50 | 1,524.00 | 1,540.50 | 8.3M |
| 2025-08-08 | 1,517.00 | 1,542.00 | 1,511.50 | 1,526.50 | 7.5M |
| 2025-08-07 | 1,502.50 | 1,521.00 | 1,496.00 | 1,509.00 | 5.8M |
| 2025-08-06 | 1,490.00 | 1,523.00 | 1,488.00 | 1,511.50 | 7.7M |
| 2025-08-05 | 1,457.00 | 1,492.50 | 1,452.50 | 1,483.50 | 6.8M |
| 2025-08-04 | 1,420.00 | 1,454.50 | 1,419.00 | 1,454.50 | 10.2M |
| 2025-08-01 | 1,458.00 | 1,485.50 | 1,447.00 | 1,475.00 | 10.0M |
| 2025-07-31 | 1,414.00 | 1,455.00 | 1,410.50 | 1,440.50 | 14.4M |
| 2025-07-30 | 1,484.50 | 1,500.00 | 1,432.00 | 1,484.50 | 9.8M |
| 2025-07-29 | 1,474.00 | 1,490.00 | 1,467.00 | 1,486.50 | 7.9M |
| 2025-07-28 | 1,472.50 | 1,494.50 | 1,466.50 | 1,488.50 | 5.9M |
| 2025-07-25 | 1,490.00 | 1,493.50 | 1,464.00 | 1,467.00 | 5.9M |
| 2025-07-24 | 1,520.50 | 1,523.00 | 1,496.00 | 1,496.00 | 6.9M |
| 2025-07-23 | 1,480.00 | 1,517.50 | 1,469.50 | 1,506.00 | 15.2M |
| 2025-07-22 | 1,429.50 | 1,448.00 | 1,417.50 | 1,423.00 | 7.2M |
| 2025-07-18 | 1,465.00 | 1,466.00 | 1,425.00 | 1,430.00 | 7.2M |
| 2025-07-17 | 1,434.00 | 1,446.00 | 1,431.50 | 1,446.00 | 6.6M |
| 2025-07-16 | 1,434.00 | 1,440.00 | 1,425.50 | 1,433.50 | 6.7M |
| 2025-07-15 | 1,441.00 | 1,441.00 | 1,423.00 | 1,433.00 | 8.4M |
| 2025-07-14 | 1,433.00 | 1,442.00 | 1,422.50 | 1,436.00 | 7.9M |
| 2025-07-11 | 1,462.00 | 1,467.50 | 1,441.00 | 1,448.00 | 9.4M |
| 2025-07-10 | 1,452.00 | 1,454.50 | 1,431.00 | 1,448.00 | 9.3M |
| 2025-07-09 | 1,482.00 | 1,487.00 | 1,446.00 | 1,459.50 | 9.3M |
| 2025-07-08 | 1,467.50 | 1,473.50 | 1,437.50 | 1,463.00 | 11.3M |
| 2025-07-07 | 1,508.50 | 1,516.00 | 1,483.00 | 1,486.00 | 5.7M |
| 2025-07-04 | 1,524.50 | 1,535.00 | 1,506.50 | 1,512.00 | 4.5M |
| 2025-07-03 | 1,535.00 | 1,539.50 | 1,511.50 | 1,518.50 | 8.1M |
| 2025-07-02 | 1,535.00 | 1,538.00 | 1,511.00 | 1,531.00 | 6.1M |
| 2025-07-01 | 1,555.00 | 1,567.00 | 1,530.00 | 1,544.50 | 6.5M |
| 2025-06-30 | 1,561.50 | 1,574.00 | 1,547.00 | 1,555.50 | 9.6M |
| 2025-06-27 | 1,510.00 | 1,541.50 | 1,504.50 | 1,530.50 | 9.4M |
| 2025-06-26 | 1,490.00 | 1,506.00 | 1,486.50 | 1,503.00 | 6.6M |
| 2025-06-25 | 1,507.00 | 1,515.00 | 1,485.50 | 1,512.50 | 6.2M |
| 2025-06-24 | 1,497.50 | 1,502.00 | 1,487.50 | 1,500.50 | 6.9M |
| 2025-06-23 | 1,483.00 | 1,485.50 | 1,467.50 | 1,473.00 | 4.3M |
| 2025-06-20 | 1,503.00 | 1,503.00 | 1,480.00 | 1,483.00 | 13.4M |
| 2025-06-19 | 1,507.00 | 1,514.00 | 1,487.00 | 1,503.00 | 7.8M |
| 2025-06-18 | 1,486.00 | 1,523.50 | 1,486.00 | 1,522.00 | 8.1M |
| 2025-06-17 | 1,500.00 | 1,500.00 | 1,485.50 | 1,498.00 | 8.4M |
| 2025-06-16 | 1,506.00 | 1,513.00 | 1,493.00 | 1,503.50 | 6.4M |
| 2025-06-13 | 1,500.00 | 1,504.50 | 1,470.00 | 1,498.50 | 14.9M |
| 2025-06-12 | 1,533.50 | 1,537.00 | 1,505.00 | 1,519.50 | 9.6M |
| 2025-06-11 | 1,546.00 | 1,553.00 | 1,533.50 | 1,537.50 | 6.8M |
| 2025-06-10 | 1,560.00 | 1,571.50 | 1,536.00 | 1,544.50 | 8.1M |
| 2025-06-09 | 1,546.50 | 1,556.00 | 1,528.00 | 1,537.00 | 8.1M |
| 2025-06-06 | 1,550.00 | 1,578.00 | 1,530.00 | 1,567.50 | 13.8M |
| 2025-06-05 | 1,629.50 | 1,632.00 | 1,593.00 | 1,605.50 | 6.4M |
| 2025-06-04 | 1,628.50 | 1,653.00 | 1,620.50 | 1,647.00 | 5.6M |
| 2025-06-03 | 1,630.00 | 1,647.50 | 1,622.50 | 1,622.50 | 5.5M |
| 2025-06-02 | 1,640.00 | 1,653.00 | 1,622.50 | 1,635.00 | 5.8M |
| 2025-05-30 | 1,648.00 | 1,688.00 | 1,647.50 | 1,668.00 | 13.2M |
| 2025-05-29 | 1,645.00 | 1,686.00 | 1,623.00 | 1,671.00 | 9.6M |
| 2025-05-28 | 1,610.00 | 1,623.00 | 1,581.00 | 1,606.50 | 8.1M |
| 2025-05-27 | 1,607.00 | 1,610.00 | 1,567.50 | 1,578.50 | 6.2M |
| 2025-05-26 | 1,616.00 | 1,616.00 | 1,593.50 | 1,598.50 | 4.8M |
| 2025-05-23 | 1,588.00 | 1,630.00 | 1,573.00 | 1,624.50 | 8.4M |
| 2025-05-22 | 1,570.00 | 1,577.00 | 1,556.00 | 1,569.50 | 6.0M |
| 2025-05-21 | 1,588.50 | 1,606.00 | 1,577.50 | 1,578.00 | 6.3M |
| 2025-05-20 | 1,620.00 | 1,627.50 | 1,582.00 | 1,596.00 | 8.9M |
| 2025-05-19 | 1,627.00 | 1,641.50 | 1,611.00 | 1,611.00 | 6.7M |
| 2025-05-16 | 1,609.00 | 1,620.50 | 1,596.50 | 1,619.50 | 7.4M |
| 2025-05-15 | 1,610.00 | 1,612.50 | 1,583.00 | 1,596.00 | 8.4M |
| 2025-05-14 | 1,660.00 | 1,663.00 | 1,609.00 | 1,628.50 | 12.0M |
| 2025-05-13 | 1,741.00 | 1,775.00 | 1,691.00 | 1,692.00 | 10.9M |
| 2025-05-12 | 1,749.00 | 1,794.00 | 1,669.00 | 1,702.00 | 20.0M |
| 2025-05-09 | 1,745.50 | 1,753.50 | 1,724.00 | 1,735.50 | 9.9M |
| 2025-05-08 | 1,700.00 | 1,707.50 | 1,659.00 | 1,699.50 | 7.4M |
| 2025-05-07 | 1,699.50 | 1,699.50 | 1,653.00 | 1,682.00 | 8.5M |
| 2025-05-02 | 1,673.50 | 1,710.00 | 1,670.00 | 1,687.00 | 7.6M |
| 2025-05-01 | 1,649.00 | 1,678.00 | 1,634.50 | 1,669.00 | 7.1M |
| 2025-04-30 | 1,615.00 | 1,641.00 | 1,608.50 | 1,641.00 | 12.0M |
| 2025-04-28 | 1,610.00 | 1,633.00 | 1,602.50 | 1,606.50 | 8.3M |
| 2025-04-25 | 1,566.00 | 1,603.00 | 1,563.00 | 1,583.50 | 7.1M |
| 2025-04-24 | 1,588.00 | 1,610.50 | 1,552.50 | 1,559.50 | 7.9M |
| 2025-04-23 | 1,580.00 | 1,588.00 | 1,543.50 | 1,550.50 | 6.8M |
| 2025-04-22 | 1,503.00 | 1,532.00 | 1,500.50 | 1,520.50 | 5.8M |
| 2025-04-21 | 1,538.50 | 1,547.50 | 1,503.00 | 1,511.00 | 5.7M |
| 2025-04-18 | 1,515.00 | 1,557.50 | 1,494.00 | 1,550.50 | 6.8M |
| 2025-04-17 | 1,477.50 | 1,499.50 | 1,473.00 | 1,499.50 | 6.2M |
| 2025-04-16 | 1,519.00 | 1,519.50 | 1,463.00 | 1,478.00 | 6.4M |
| 2025-04-15 | 1,534.00 | 1,537.00 | 1,516.00 | 1,520.00 | 5.2M |
| 2025-04-14 | 1,515.00 | 1,540.00 | 1,501.50 | 1,501.50 | 6.0M |
| 2025-04-11 | 1,470.00 | 1,502.50 | 1,447.50 | 1,488.50 | 10.3M |
| 2025-04-10 | 1,571.00 | 1,598.00 | 1,534.00 | 1,572.00 | 15.7M |
| 2025-04-09 | 1,418.50 | 1,434.00 | 1,374.00 | 1,388.50 | 10.7M |
| 2025-04-08 | 1,439.00 | 1,503.00 | 1,439.00 | 1,461.50 | 13.7M |
| 2025-04-07 | 1,372.50 | 1,448.50 | 1,363.50 | 1,409.00 | 11.7M |
| 2025-04-04 | 1,540.50 | 1,559.50 | 1,509.00 | 1,542.50 | 12.8M |
| 2025-04-03 | 1,626.00 | 1,663.00 | 1,546.00 | 1,608.00 | 15.6M |
| 2025-04-02 | 1,743.00 | 1,748.00 | 1,711.50 | 1,737.00 | 7.3M |
| 2025-04-01 | 1,792.50 | 1,793.50 | 1,723.00 | 1,730.00 | 8.5M |
| 2025-03-31 | 1,785.50 | 1,789.50 | 1,751.00 | 1,771.50 | 9.7M |
| 2025-03-28 | 1,822.50 | 1,845.00 | 1,819.50 | 1,840.00 | 10.3M |
| 2025-03-27 | 1,830.00 | 1,843.00 | 1,814.00 | 1,838.00 | 9.8M |
| 2025-03-26 | 1,866.50 | 1,873.00 | 1,852.00 | 1,864.00 | 8.5M |
| 2025-03-25 | 1,873.00 | 1,886.50 | 1,845.00 | 1,850.50 | 7.1M |
| 2025-03-24 | 1,851.00 | 1,862.50 | 1,834.00 | 1,857.00 | 6.9M |
| 2025-03-21 | 1,898.00 | 1,912.00 | 1,875.00 | 1,875.00 | 16.1M |
| 2025-03-19 | 1,860.00 | 1,880.00 | 1,855.50 | 1,868.50 | 7.4M |
| 2025-03-18 | 1,850.00 | 1,869.00 | 1,845.50 | 1,865.00 | 8.9M |
| 2025-03-17 | 1,820.00 | 1,826.50 | 1,812.00 | 1,818.50 | 7.3M |
| 2025-03-14 | 1,789.00 | 1,799.00 | 1,783.50 | 1,793.50 | 8.5M |
| 2025-03-13 | 1,820.00 | 1,831.50 | 1,798.00 | 1,798.00 | 9.9M |
| 2025-03-12 | 1,757.00 | 1,823.50 | 1,753.50 | 1,807.00 | 11.7M |
| 2025-03-11 | 1,750.00 | 1,752.00 | 1,695.50 | 1,742.50 | 13.0M |
| 2025-03-10 | 1,820.00 | 1,827.50 | 1,788.50 | 1,790.00 | 6.2M |
| 2025-03-07 | 1,815.00 | 1,837.00 | 1,801.50 | 1,818.50 | 7.4M |
| 2025-03-06 | 1,842.50 | 1,874.00 | 1,842.50 | 1,852.00 | 7.9M |
| 2025-03-05 | 1,835.00 | 1,840.00 | 1,803.50 | 1,815.00 | 8.9M |
| 2025-03-04 | 1,889.50 | 1,893.00 | 1,835.50 | 1,835.50 | 8.8M |
| 2025-03-03 | 1,870.50 | 1,904.00 | 1,860.00 | 1,902.00 | 6.4M |
| 2025-02-28 | 1,900.00 | 1,900.00 | 1,847.50 | 1,863.50 | 9.4M |
| 2025-02-27 | 1,872.00 | 1,907.50 | 1,869.00 | 1,902.00 | 8.0M |
| 2025-02-26 | 1,884.00 | 1,904.00 | 1,861.50 | 1,898.00 | 10.7M |
| 2025-02-25 | 1,814.50 | 1,865.50 | 1,796.50 | 1,855.50 | 8.5M |
| 2025-02-21 | 1,799.50 | 1,836.00 | 1,791.50 | 1,833.00 | 5.8M |
| 2025-02-20 | 1,841.00 | 1,846.50 | 1,802.50 | 1,808.50 | 8.2M |
| 2025-02-19 | 1,867.00 | 1,893.00 | 1,844.50 | 1,851.50 | 10.7M |
| 2025-02-18 | 1,850.00 | 1,919.00 | 1,842.00 | 1,900.50 | 11.5M |
| 2025-02-17 | 1,810.50 | 1,840.00 | 1,805.00 | 1,825.00 | 8.6M |
| 2025-02-14 | 1,835.00 | 1,853.00 | 1,825.50 | 1,832.00 | 11.8M |
| 2025-02-13 | 1,859.00 | 1,863.50 | 1,816.50 | 1,829.00 | 10.5M |
| 2025-02-12 | 1,850.00 | 1,874.00 | 1,788.50 | 1,830.00 | 17.0M |
| 2025-02-10 | 1,746.00 | 1,784.00 | 1,740.00 | 1,784.00 | 7.7M |
| 2025-02-07 | 1,758.00 | 1,786.00 | 1,755.00 | 1,775.00 | 8.4M |
| 2025-02-06 | 1,729.50 | 1,779.00 | 1,724.00 | 1,776.00 | 19.3M |
| 2025-02-05 | 1,716.00 | 1,755.50 | 1,688.00 | 1,738.50 | 39.1M |
| 2025-02-04 | 1,530.00 | 1,543.50 | 1,517.00 | 1,529.50 | 8.1M |
| 2025-02-03 | 1,565.00 | 1,565.50 | 1,522.00 | 1,528.00 | 7.3M |
| 2025-01-31 | 1,580.00 | 1,603.50 | 1,569.00 | 1,597.00 | 9.1M |
| 2025-01-30 | 1,517.50 | 1,578.50 | 1,515.00 | 1,570.50 | 9.3M |
| 2025-01-29 | 1,507.50 | 1,526.50 | 1,504.00 | 1,523.00 | 4.9M |
| 2025-01-28 | 1,500.50 | 1,519.00 | 1,493.00 | 1,509.50 | 7.1M |
| 2025-01-27 | 1,536.00 | 1,543.50 | 1,511.00 | 1,519.50 | 6.3M |
| 2025-01-24 | 1,563.00 | 1,563.00 | 1,509.00 | 1,525.00 | 9.1M |
| 2025-01-23 | 1,547.00 | 1,562.00 | 1,545.00 | 1,548.00 | 5.3M |
| 2025-01-22 | 1,552.00 | 1,562.50 | 1,533.00 | 1,544.50 | 5.4M |
| 2025-01-21 | 1,549.00 | 1,557.00 | 1,525.50 | 1,545.00 | 5.9M |
| 2025-01-20 | 1,530.00 | 1,559.50 | 1,530.00 | 1,545.50 | 5.5M |
| 2025-01-17 | 1,522.00 | 1,532.50 | 1,505.00 | 1,529.00 | 5.8M |
| 2025-01-16 | 1,556.00 | 1,557.00 | 1,524.00 | 1,525.00 | 6.2M |
| 2025-01-15 | 1,560.00 | 1,572.00 | 1,547.50 | 1,557.00 | 4.7M |
| 2025-01-14 | 1,560.00 | 1,565.00 | 1,525.50 | 1,547.50 | 7.2M |
| 2025-01-10 | 1,572.00 | 1,578.00 | 1,560.00 | 1,564.00 | 4.9M |
| 2025-01-09 | 1,591.00 | 1,593.50 | 1,562.00 | 1,579.00 | 7.0M |
| 2025-01-08 | 1,596.00 | 1,604.50 | 1,580.00 | 1,602.00 | 6.3M |
| 2025-01-07 | 1,605.00 | 1,623.00 | 1,588.50 | 1,606.00 | 7.5M |
| 2025-01-06 | 1,643.00 | 1,646.00 | 1,608.50 | 1,615.00 | 7.4M |