18,845.00
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 | 19,580.00 | 19,770.00 | 18,755.00 | 18,845.00 | 16.8M |
| 2025-09-25 | 18,720.00 | 19,580.00 | 18,695.00 | 19,580.00 | 18.1M |
| 2025-09-24 | 18,235.00 | 19,090.00 | 18,175.00 | 19,000.00 | 16.4M |
| 2025-09-22 | 18,075.00 | 18,465.00 | 17,885.00 | 17,930.00 | 9.8M |
| 2025-09-19 | 18,465.00 | 18,745.00 | 17,875.00 | 18,375.00 | 21.2M |
| 2025-09-18 | 17,965.00 | 18,515.00 | 17,875.00 | 18,255.00 | 14.4M |
| 2025-09-17 | 18,100.00 | 18,305.00 | 17,870.00 | 18,060.00 | 11.3M |
| 2025-09-16 | 18,590.00 | 18,660.00 | 17,900.00 | 18,300.00 | 14.9M |
| 2025-09-12 | 18,150.00 | 18,320.00 | 17,490.00 | 18,230.00 | 22.8M |
| 2025-09-11 | 16,800.00 | 18,030.00 | 16,800.00 | 17,905.00 | 29.8M |
| 2025-09-10 | 15,530.00 | 16,280.00 | 15,485.00 | 16,280.00 | 17.8M |
| 2025-09-09 | 15,630.00 | 15,795.00 | 15,150.00 | 15,175.00 | 10.2M |
| 2025-09-08 | 15,650.00 | 16,145.00 | 15,515.00 | 15,865.00 | 11.2M |
| 2025-09-05 | 15,830.00 | 15,845.00 | 15,320.00 | 15,540.00 | 9.7M |
| 2025-09-04 | 14,900.00 | 15,580.00 | 14,865.00 | 15,510.00 | 12.9M |
| 2025-09-03 | 15,020.00 | 15,130.00 | 14,505.00 | 14,570.00 | 11.4M |
| 2025-09-02 | 15,490.00 | 15,535.00 | 15,150.00 | 15,380.00 | 7.5M |
| 2025-09-01 | 15,775.00 | 15,825.00 | 15,135.00 | 15,450.00 | 12.7M |
| 2025-08-29 | 15,910.00 | 16,375.00 | 15,745.00 | 16,230.00 | 11.6M |
| 2025-08-28 | 15,380.00 | 16,045.00 | 15,340.00 | 15,910.00 | 17.1M |
| 2025-08-27 | 15,495.00 | 15,575.00 | 15,160.00 | 15,415.00 | 8.6M |
| 2025-08-26 | 15,330.00 | 15,440.00 | 14,985.00 | 15,265.00 | 10.4M |
| 2025-08-25 | 15,500.00 | 15,540.00 | 15,080.00 | 15,405.00 | 12.6M |
| 2025-08-22 | 14,890.00 | 14,935.00 | 14,550.00 | 14,880.00 | 10.4M |
| 2025-08-21 | 14,775.00 | 15,315.00 | 14,425.00 | 14,590.00 | 17.5M |
| 2025-08-20 | 14,800.00 | 15,180.00 | 14,555.00 | 14,890.00 | 25.0M |
| 2025-08-19 | 16,850.00 | 16,995.00 | 15,805.00 | 16,035.00 | 23.9M |
| 2025-08-18 | 16,900.00 | 16,965.00 | 16,260.00 | 16,705.00 | 18.2M |
| 2025-08-15 | 15,830.00 | 16,545.00 | 15,610.00 | 16,520.00 | 20.5M |
| 2025-08-14 | 14,940.00 | 15,860.00 | 14,905.00 | 15,525.00 | 21.6M |
| 2025-08-13 | 14,945.00 | 14,955.00 | 14,535.00 | 14,870.00 | 14.3M |
| 2025-08-12 | 14,700.00 | 14,975.00 | 14,420.00 | 14,825.00 | 23.5M |
| 2025-08-08 | 13,000.00 | 14,390.00 | 12,930.00 | 13,865.00 | 29.5M |
| 2025-08-07 | 12,500.00 | 12,750.00 | 12,465.00 | 12,560.00 | 9.5M |
| 2025-08-06 | 11,800.00 | 12,430.00 | 11,725.00 | 12,395.00 | 9.1M |
| 2025-08-05 | 11,720.00 | 11,950.00 | 11,675.00 | 11,890.00 | 5.3M |
| 2025-08-04 | 11,275.00 | 11,635.00 | 11,275.00 | 11,580.00 | 5.9M |
| 2025-08-01 | 11,350.00 | 11,650.00 | 11,280.00 | 11,585.00 | 7.1M |
| 2025-07-31 | 11,370.00 | 11,985.00 | 11,330.00 | 11,810.00 | 9.4M |
| 2025-07-30 | 11,675.00 | 11,845.00 | 11,475.00 | 11,500.00 | 5.3M |
| 2025-07-29 | 11,775.00 | 11,795.00 | 11,510.00 | 11,560.00 | 5.6M |
| 2025-07-28 | 12,400.00 | 12,470.00 | 11,705.00 | 11,725.00 | 9.7M |
| 2025-07-25 | 12,150.00 | 12,485.00 | 12,095.00 | 12,205.00 | 9.8M |
| 2025-07-24 | 11,930.00 | 12,250.00 | 11,910.00 | 12,150.00 | 11.0M |
| 2025-07-23 | 11,795.00 | 11,930.00 | 11,405.00 | 11,825.00 | 12.0M |
| 2025-07-22 | 11,520.00 | 11,875.00 | 11,395.00 | 11,550.00 | 12.3M |
| 2025-07-18 | 10,775.00 | 11,310.00 | 10,750.00 | 11,230.00 | 12.3M |
| 2025-07-17 | 10,625.00 | 10,795.00 | 10,480.00 | 10,695.00 | 9.1M |
| 2025-07-16 | 10,445.00 | 10,550.00 | 10,340.00 | 10,450.00 | 7.6M |
| 2025-07-15 | 10,265.00 | 10,475.00 | 10,205.00 | 10,465.00 | 5.3M |
| 2025-07-14 | 10,570.00 | 10,580.00 | 10,260.00 | 10,260.00 | 5.3M |
| 2025-07-11 | 10,805.00 | 10,885.00 | 10,590.00 | 10,590.00 | 6.3M |
| 2025-07-10 | 10,580.00 | 10,770.00 | 10,565.00 | 10,740.00 | 8.0M |
| 2025-07-09 | 10,575.00 | 10,620.00 | 10,505.00 | 10,570.00 | 5.7M |
| 2025-07-08 | 10,430.00 | 10,530.00 | 10,350.00 | 10,490.00 | 9.0M |
| 2025-07-07 | 10,640.00 | 10,670.00 | 10,430.00 | 10,585.00 | 4.9M |
| 2025-07-04 | 10,635.00 | 10,750.00 | 10,470.00 | 10,700.00 | 7.3M |
| 2025-07-03 | 10,650.00 | 10,705.00 | 10,490.00 | 10,650.00 | 10.4M |
| 2025-07-02 | 10,450.00 | 10,820.00 | 10,405.00 | 10,725.00 | 12.4M |
| 2025-07-01 | 10,415.00 | 10,900.00 | 10,330.00 | 10,790.00 | 14.1M |
| 2025-06-30 | 10,500.00 | 10,685.00 | 10,395.00 | 10,515.00 | 16.9M |
| 2025-06-27 | 9,950.00 | 10,145.00 | 9,919.00 | 10,080.00 | 17.7M |
| 2025-06-26 | 9,700.00 | 9,830.00 | 9,547.00 | 9,830.00 | 16.5M |
| 2025-06-25 | 9,440.00 | 9,520.00 | 9,155.00 | 9,316.00 | 11.3M |
| 2025-06-24 | 9,248.00 | 9,480.00 | 9,194.00 | 9,480.00 | 15.5M |
| 2025-06-23 | 8,952.00 | 8,996.00 | 8,807.00 | 8,979.00 | 9.9M |
| 2025-06-20 | 8,743.00 | 9,018.00 | 8,705.00 | 8,979.00 | 16.2M |
| 2025-06-19 | 8,710.00 | 8,768.00 | 8,678.00 | 8,746.00 | 5.4M |
| 2025-06-18 | 8,649.00 | 8,691.00 | 8,603.00 | 8,691.00 | 5.8M |
| 2025-06-17 | 8,600.00 | 8,736.00 | 8,565.00 | 8,675.00 | 10.5M |
| 2025-06-16 | 8,290.00 | 8,508.00 | 8,283.00 | 8,499.00 | 11.0M |
| 2025-06-13 | 8,250.00 | 8,322.00 | 8,081.00 | 8,292.00 | 17.8M |
| 2025-06-12 | 8,080.00 | 8,142.00 | 8,016.00 | 8,060.00 | 6.4M |
| 2025-06-11 | 7,955.00 | 8,085.00 | 7,951.00 | 8,080.00 | 10.5M |
| 2025-06-10 | 7,798.00 | 7,955.00 | 7,776.00 | 7,909.00 | 10.9M |
| 2025-06-09 | 7,431.00 | 7,730.00 | 7,428.00 | 7,730.00 | 8.1M |
| 2025-06-06 | 7,360.00 | 7,405.00 | 7,341.00 | 7,363.00 | 3.2M |
| 2025-06-05 | 7,392.00 | 7,445.00 | 7,381.00 | 7,381.00 | 3.6M |
| 2025-06-04 | 7,430.00 | 7,580.00 | 7,422.00 | 7,456.00 | 5.2M |
| 2025-06-03 | 7,430.00 | 7,444.00 | 7,377.00 | 7,377.00 | 4.1M |
| 2025-06-02 | 7,530.00 | 7,546.00 | 7,341.00 | 7,355.00 | 6.8M |
| 2025-05-30 | 7,618.00 | 7,670.00 | 7,584.00 | 7,614.00 | 9.2M |
| 2025-05-29 | 7,930.00 | 7,953.00 | 7,876.00 | 7,918.00 | 7.0M |
| 2025-05-28 | 7,900.00 | 7,975.00 | 7,785.00 | 7,810.00 | 6.0M |
| 2025-05-27 | 7,603.00 | 7,815.00 | 7,570.00 | 7,801.00 | 5.1M |
| 2025-05-26 | 7,538.00 | 7,657.00 | 7,527.00 | 7,631.00 | 4.8M |
| 2025-05-23 | 7,510.00 | 7,538.00 | 7,450.00 | 7,464.00 | 4.0M |
| 2025-05-22 | 7,463.00 | 7,528.00 | 7,415.00 | 7,462.00 | 4.8M |
| 2025-05-21 | 7,638.00 | 7,648.00 | 7,542.00 | 7,546.00 | 4.7M |
| 2025-05-20 | 7,648.00 | 7,711.00 | 7,568.00 | 7,599.00 | 5.7M |
| 2025-05-19 | 7,611.00 | 7,675.00 | 7,571.00 | 7,579.00 | 5.1M |
| 2025-05-16 | 7,714.00 | 7,799.00 | 7,684.00 | 7,729.00 | 5.1M |
| 2025-05-15 | 7,820.00 | 7,884.00 | 7,771.00 | 7,812.00 | 6.1M |
| 2025-05-14 | 7,950.00 | 8,044.00 | 7,805.00 | 7,896.00 | 11.8M |
| 2025-05-13 | 7,807.00 | 7,834.00 | 7,600.00 | 7,600.00 | 7.4M |
| 2025-05-12 | 7,489.00 | 7,548.00 | 7,467.00 | 7,507.00 | 5.0M |
| 2025-05-09 | 7,499.00 | 7,499.00 | 7,382.00 | 7,419.00 | 7.7M |
| 2025-05-08 | 7,231.00 | 7,294.00 | 7,191.00 | 7,238.00 | 6.7M |
| 2025-05-07 | 7,450.00 | 7,487.00 | 7,386.00 | 7,415.00 | 6.2M |
| 2025-05-02 | 7,389.00 | 7,456.00 | 7,331.00 | 7,405.00 | 7.0M |
| 2025-05-01 | 7,194.00 | 7,392.00 | 7,177.00 | 7,315.00 | 7.4M |
| 2025-04-30 | 7,177.00 | 7,233.00 | 7,119.00 | 7,164.00 | 5.7M |
| 2025-04-28 | 7,267.00 | 7,280.00 | 7,170.00 | 7,170.00 | 4.8M |
| 2025-04-25 | 7,229.00 | 7,238.00 | 7,145.00 | 7,223.00 | 7.3M |
| 2025-04-24 | 6,959.00 | 7,070.00 | 6,953.00 | 7,020.00 | 8.1M |
| 2025-04-23 | 6,909.00 | 6,922.00 | 6,778.00 | 6,803.00 | 6.7M |
| 2025-04-22 | 6,618.00 | 6,705.00 | 6,587.00 | 6,659.00 | 5.0M |
| 2025-04-21 | 6,790.00 | 6,794.00 | 6,632.00 | 6,651.00 | 5.5M |
| 2025-04-18 | 6,870.00 | 6,909.00 | 6,749.00 | 6,810.00 | 4.4M |
| 2025-04-17 | 6,734.00 | 6,850.00 | 6,702.00 | 6,813.00 | 5.4M |
| 2025-04-16 | 6,846.00 | 6,885.00 | 6,695.00 | 6,738.00 | 6.2M |
| 2025-04-15 | 6,946.00 | 6,969.00 | 6,875.00 | 6,913.00 | 5.1M |
| 2025-04-14 | 6,802.00 | 6,964.00 | 6,800.00 | 6,864.00 | 7.6M |
| 2025-04-11 | 6,329.00 | 6,735.00 | 6,326.00 | 6,711.00 | 11.8M |
| 2025-04-10 | 6,970.00 | 6,977.00 | 6,687.00 | 6,770.00 | 15.6M |
| 2025-04-09 | 6,250.00 | 6,252.00 | 5,940.00 | 6,070.00 | 15.5M |
| 2025-04-08 | 6,435.00 | 6,563.00 | 6,387.00 | 6,542.00 | 11.8M |
| 2025-04-07 | 5,810.00 | 6,030.00 | 5,730.00 | 5,835.00 | 20.2M |
| 2025-04-04 | 6,968.00 | 7,031.00 | 6,511.00 | 6,656.00 | 18.2M |
| 2025-04-03 | 6,865.00 | 7,243.00 | 6,860.00 | 7,172.00 | 11.2M |
| 2025-04-02 | 7,500.00 | 7,528.00 | 7,295.00 | 7,465.00 | 9.2M |
| 2025-04-01 | 7,500.00 | 7,563.00 | 7,456.00 | 7,493.00 | 7.2M |
| 2025-03-31 | 7,656.00 | 7,663.00 | 7,448.00 | 7,479.00 | 11.3M |
| 2025-03-28 | 7,850.00 | 7,925.00 | 7,841.00 | 7,920.00 | 6.5M |
| 2025-03-27 | 8,045.00 | 8,093.00 | 7,960.00 | 8,022.00 | 8.5M |
| 2025-03-26 | 8,350.00 | 8,438.00 | 8,242.00 | 8,349.00 | 6.7M |
| 2025-03-25 | 8,330.00 | 8,383.00 | 8,188.00 | 8,233.00 | 7.0M |
| 2025-03-24 | 8,050.00 | 8,225.00 | 8,044.00 | 8,199.00 | 8.0M |
| 2025-03-21 | 7,901.00 | 8,040.00 | 7,900.00 | 7,960.00 | 7.3M |
| 2025-03-19 | 7,884.00 | 7,919.00 | 7,807.00 | 7,807.00 | 6.2M |
| 2025-03-18 | 8,105.00 | 8,133.00 | 7,950.00 | 7,964.00 | 6.3M |
| 2025-03-17 | 7,980.00 | 8,055.00 | 7,962.00 | 7,979.00 | 5.9M |
| 2025-03-14 | 7,606.00 | 7,884.00 | 7,606.00 | 7,836.00 | 10.3M |
| 2025-03-13 | 7,931.00 | 8,007.00 | 7,755.00 | 7,756.00 | 8.2M |
| 2025-03-12 | 7,840.00 | 7,869.00 | 7,750.00 | 7,781.00 | 6.4M |
| 2025-03-11 | 7,710.00 | 7,845.00 | 7,659.00 | 7,845.00 | 10.1M |
| 2025-03-10 | 7,993.00 | 8,116.00 | 7,983.00 | 8,067.00 | 5.6M |
| 2025-03-07 | 7,886.00 | 8,001.00 | 7,867.00 | 7,953.00 | 7.9M |
| 2025-03-06 | 8,057.00 | 8,216.00 | 8,032.00 | 8,186.00 | 6.8M |
| 2025-03-05 | 8,009.00 | 8,148.00 | 7,957.00 | 7,997.00 | 9.0M |
| 2025-03-04 | 7,900.00 | 7,953.00 | 7,809.00 | 7,932.00 | 12.5M |
| 2025-03-03 | 8,380.00 | 8,390.00 | 8,206.00 | 8,330.00 | 8.8M |
| 2025-02-28 | 8,460.00 | 8,469.00 | 8,217.00 | 8,273.00 | 13.3M |
| 2025-02-27 | 8,820.00 | 8,864.00 | 8,730.00 | 8,808.00 | 6.7M |
| 2025-02-26 | 8,810.00 | 8,846.00 | 8,681.00 | 8,738.00 | 9.7M |
| 2025-02-25 | 9,000.00 | 9,120.00 | 8,888.00 | 8,991.00 | 9.6M |
| 2025-02-21 | 9,292.00 | 9,469.00 | 9,292.00 | 9,390.00 | 5.6M |
| 2025-02-20 | 9,543.00 | 9,558.00 | 9,431.00 | 9,451.00 | 5.8M |
| 2025-02-19 | 9,750.00 | 9,750.00 | 9,560.00 | 9,652.00 | 8.1M |
| 2025-02-18 | 9,784.00 | 9,926.00 | 9,695.00 | 9,839.00 | 6.9M |
| 2025-02-17 | 9,600.00 | 9,828.00 | 9,530.00 | 9,806.00 | 6.7M |
| 2025-02-14 | 9,630.00 | 9,730.00 | 9,571.00 | 9,637.00 | 10.7M |
| 2025-02-13 | 9,600.00 | 9,602.00 | 9,345.00 | 9,504.00 | 13.4M |
| 2025-02-12 | 9,494.00 | 9,872.00 | 9,492.00 | 9,856.00 | 9.9M |
| 2025-02-10 | 9,550.00 | 9,567.00 | 9,444.00 | 9,496.00 | 5.1M |
| 2025-02-07 | 9,695.00 | 9,720.00 | 9,571.00 | 9,683.00 | 6.3M |
| 2025-02-06 | 9,662.00 | 9,766.00 | 9,622.00 | 9,766.00 | 7.3M |
| 2025-02-05 | 9,600.00 | 9,715.00 | 9,574.00 | 9,671.00 | 9.3M |
| 2025-02-04 | 9,658.00 | 9,658.00 | 9,440.00 | 9,525.00 | 8.5M |
| 2025-02-03 | 9,224.00 | 9,554.00 | 9,177.00 | 9,455.00 | 12.9M |
| 2025-01-31 | 9,430.00 | 9,449.00 | 9,281.00 | 9,411.00 | 8.6M |
| 2025-01-30 | 9,289.00 | 9,368.00 | 9,201.00 | 9,299.00 | 8.2M |
| 2025-01-29 | 9,344.00 | 9,418.00 | 9,145.00 | 9,399.00 | 13.4M |
| 2025-01-28 | 9,250.00 | 9,341.00 | 9,031.00 | 9,176.00 | 18.2M |
| 2025-01-27 | 10,425.00 | 10,490.00 | 9,678.00 | 9,681.00 | 17.3M |
| 2025-01-24 | 10,640.00 | 10,880.00 | 10,480.00 | 10,560.00 | 10.8M |
| 2025-01-23 | 10,730.00 | 10,890.00 | 10,430.00 | 10,755.00 | 19.9M |
| 2025-01-22 | 9,713.00 | 10,325.00 | 9,696.00 | 10,230.00 | 24.7M |
| 2025-01-21 | 9,346.00 | 9,349.00 | 9,142.00 | 9,248.00 | 4.5M |
| 2025-01-20 | 9,248.00 | 9,282.00 | 9,182.00 | 9,271.00 | 4.1M |
| 2025-01-17 | 9,100.00 | 9,144.00 | 8,990.00 | 9,080.00 | 4.8M |
| 2025-01-16 | 9,160.00 | 9,325.00 | 9,138.00 | 9,202.00 | 7.5M |
| 2025-01-15 | 9,080.00 | 9,111.00 | 8,966.00 | 9,001.00 | 5.4M |
| 2025-01-14 | 9,131.00 | 9,154.00 | 8,909.00 | 9,007.00 | 7.5M |
| 2025-01-10 | 9,340.00 | 9,393.00 | 9,229.00 | 9,251.00 | 6.6M |
| 2025-01-09 | 9,390.00 | 9,393.00 | 9,244.00 | 9,329.00 | 5.5M |
| 2025-01-08 | 9,250.00 | 9,406.00 | 9,195.00 | 9,371.00 | 6.2M |
| 2025-01-07 | 9,511.00 | 9,628.00 | 9,341.00 | 9,345.00 | 11.6M |
| 2025-01-06 | 9,299.00 | 9,429.00 | 9,212.00 | 9,234.00 | 8.8M |