54,465.00
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 | 54,949.20 | 55,025.60 | 54,404.60 | 54,465.00 | 1.1M |
| 2025-09-25 | 55,181.00 | 55,439.00 | 55,070.00 | 55,152.20 | 0.9M |
| 2025-09-24 | 55,698.20 | 55,698.20 | 55,165.20 | 55,252.20 | 1.1M |
| 2025-09-23 | 55,460.20 | 55,823.00 | 55,355.40 | 55,723.80 | 0.8M |
| 2025-09-22 | 55,594.80 | 55,841.60 | 55,427.60 | 55,471.80 | 0.8M |
| 2025-09-19 | 55,848.60 | 55,857.40 | 55,550.00 | 55,654.40 | 0.8M |
| 2025-09-18 | 55,900.00 | 55,994.00 | 55,652.60 | 55,879.60 | 1.1M |
| 2025-09-17 | 55,370.20 | 55,744.40 | 55,360.00 | 55,699.80 | 1.0M |
| 2025-09-16 | 55,073.40 | 55,359.80 | 55,055.00 | 55,339.60 | 0.7M |
| 2025-09-15 | 55,070.00 | 55,193.60 | 55,021.20 | 55,113.60 | 0.5M |
| 2025-09-12 | 54,949.80 | 55,071.00 | 54,817.60 | 55,013.40 | 0.5M |
| 2025-09-11 | 54,723.00 | 54,941.60 | 54,664.80 | 54,875.00 | 0.6M |
| 2025-09-10 | 54,730.00 | 54,948.00 | 54,570.60 | 54,791.80 | 0.9M |
| 2025-09-09 | 54,555.00 | 54,700.00 | 54,332.60 | 54,468.40 | 0.5M |
| 2025-09-08 | 54,444.00 | 54,786.60 | 54,335.20 | 54,499.80 | 0.9M |
| 2025-09-05 | 54,366.20 | 54,475.60 | 53,977.60 | 54,364.60 | 1.0M |
| 2025-09-04 | 54,526.20 | 54,670.00 | 54,211.80 | 54,293.00 | 1.0M |
| 2025-09-03 | 54,011.40 | 54,428.40 | 53,915.00 | 54,373.60 | 0.9M |
| 2025-09-02 | 54,399.80 | 54,500.00 | 53,950.00 | 54,039.40 | 0.9M |
| 2025-09-01 | 54,158.00 | 54,385.00 | 54,116.40 | 54,370.00 | 0.7M |
| 2025-08-29 | 54,284.00 | 54,479.00 | 54,005.20 | 54,060.40 | 0.8M |
| 2025-08-28 | 54,398.60 | 54,424.20 | 53,779.00 | 53,820.35 | 2.0M |
| 2025-08-26 | 55,149.80 | 55,149.80 | 54,455.20 | 54,525.60 | 1.5M |
| 2025-08-25 | 55,368.80 | 55,418.00 | 55,168.20 | 55,258.80 | 0.7M |
| 2025-08-22 | 55,799.60 | 55,821.60 | 55,225.00 | 55,270.60 | 1.1M |
| 2025-08-21 | 55,921.20 | 56,094.80 | 55,830.60 | 55,890.00 | 0.7M |
| 2025-08-20 | 55,735.00 | 55,904.80 | 55,701.60 | 55,815.60 | 0.5M |
| 2025-08-19 | 55,789.80 | 56,047.00 | 55,748.80 | 55,965.80 | 0.6M |
| 2025-08-18 | 56,000.00 | 56,245.00 | 55,720.00 | 55,862.80 | 1.4M |
| 2025-08-14 | 55,417.80 | 55,624.00 | 55,353.00 | 55,503.80 | 0.7M |
| 2025-08-13 | 55,450.20 | 55,490.40 | 55,270.00 | 55,433.20 | 0.7M |
| 2025-08-12 | 55,500.00 | 55,698.00 | 55,255.40 | 55,287.40 | 0.9M |
| 2025-08-11 | 55,150.20 | 55,590.00 | 55,079.80 | 55,540.00 | 0.9M |
| 2025-08-08 | 55,799.80 | 55,799.80 | 55,070.00 | 55,166.00 | 1.0M |
| 2025-08-07 | 55,490.00 | 55,841.60 | 55,151.00 | 55,757.60 | 1.2M |
| 2025-08-06 | 55,551.00 | 55,749.00 | 55,407.20 | 55,580.80 | 0.9M |
| 2025-08-05 | 55,879.20 | 55,900.00 | 55,390.80 | 55,539.20 | 1.0M |
| 2025-08-04 | 55,780.20 | 55,948.20 | 55,622.20 | 55,860.00 | 0.7M |
| 2025-08-01 | 56,200.00 | 56,249.80 | 55,730.00 | 55,794.20 | 1.1M |
| 2025-07-31 | 55,946.60 | 56,450.00 | 55,528.20 | 55,961.95 | 1.5M |
| 2025-07-30 | 56,339.60 | 56,356.00 | 56,106.00 | 56,217.60 | 0.9M |
| 2025-07-29 | 55,999.20 | 56,400.00 | 55,955.00 | 56,331.80 | 1.0M |
| 2025-07-28 | 56,298.40 | 56,670.00 | 56,061.00 | 56,179.00 | 1.0M |
| 2025-07-25 | 57,068.20 | 57,185.00 | 56,511.00 | 56,585.80 | 1.3M |
| 2025-07-24 | 57,410.20 | 57,410.20 | 56,931.80 | 57,117.60 | 0.9M |
| 2025-07-23 | 56,866.00 | 57,294.00 | 56,757.80 | 57,235.80 | 0.9M |
| 2025-07-22 | 57,205.20 | 57,211.60 | 56,750.00 | 56,804.60 | 0.8M |
| 2025-07-21 | 56,640.00 | 57,030.00 | 56,350.00 | 56,981.80 | 1.5M |
| 2025-07-18 | 56,744.00 | 56,900.00 | 56,354.20 | 56,415.60 | 1.3M |
| 2025-07-17 | 57,380.20 | 57,380.20 | 56,923.60 | 56,973.40 | 0.9M |
| 2025-07-16 | 57,235.80 | 57,340.00 | 57,060.00 | 57,265.20 | 0.7M |
| 2025-07-15 | 56,999.80 | 57,339.80 | 56,999.80 | 57,232.60 | 0.9M |
| 2025-07-14 | 56,888.00 | 57,075.00 | 56,769.20 | 57,002.60 | 0.7M |
| 2025-07-11 | 57,075.00 | 57,225.00 | 56,814.00 | 56,917.60 | 0.8M |
| 2025-07-10 | 57,379.80 | 57,488.60 | 57,142.20 | 57,171.60 | 0.8M |
| 2025-07-09 | 57,390.80 | 57,499.00 | 57,250.00 | 57,383.60 | 0.6M |
| 2025-07-08 | 57,290.00 | 57,489.40 | 57,149.20 | 57,454.00 | 0.8M |
| 2025-07-07 | 57,270.00 | 57,419.20 | 57,063.60 | 57,187.80 | 0.8M |
| 2025-07-04 | 57,088.80 | 57,340.00 | 56,910.00 | 57,293.80 | 0.9M |
| 2025-07-03 | 57,250.00 | 57,455.00 | 57,093.00 | 57,119.60 | 0.9M |
| 2025-07-02 | 57,706.60 | 57,760.80 | 57,175.00 | 57,317.00 | 1.2M |
| 2025-07-01 | 57,625.00 | 57,750.00 | 57,380.00 | 57,689.60 | 0.8M |
| 2025-06-30 | 57,636.00 | 57,849.80 | 57,468.20 | 57,553.60 | 0.8M |
| 2025-06-27 | 57,260.00 | 57,668.60 | 57,256.40 | 57,648.20 | 1.0M |
| 2025-06-26 | 56,655.20 | 57,251.00 | 56,535.00 | 57,206.70 | 1.3M |
| 2025-06-25 | 56,600.00 | 56,687.80 | 56,440.00 | 56,619.20 | 0.8M |
| 2025-06-24 | 56,506.20 | 56,879.80 | 56,357.00 | 56,500.80 | 1.6M |
| 2025-06-23 | 55,899.80 | 56,299.60 | 55,805.00 | 56,097.80 | 1.4M |
| 2025-06-20 | 55,680.00 | 56,340.00 | 55,651.20 | 56,298.00 | 1.3M |
| 2025-06-19 | 55,884.40 | 56,025.00 | 55,612.80 | 55,655.00 | 0.8M |
| 2025-06-18 | 55,670.00 | 56,050.60 | 55,670.00 | 55,899.00 | 0.9M |
| 2025-06-17 | 56,110.00 | 56,599.60 | 55,735.00 | 55,780.80 | 0.7M |
| 2025-06-16 | 55,550.00 | 56,165.00 | 55,505.00 | 56,112.40 | 1.1M |
| 2025-06-13 | 55,555.60 | 55,800.00 | 55,350.60 | 55,614.40 | 1.2M |
| 2025-06-12 | 56,635.00 | 56,742.60 | 56,200.00 | 56,269.60 | 1.2M |
| 2025-06-11 | 56,755.00 | 56,938.00 | 56,570.40 | 56,648.60 | 0.9M |
| 2025-06-10 | 57,026.20 | 57,099.00 | 56,721.00 | 56,764.60 | 0.8M |
| 2025-06-09 | 57,150.00 | 57,165.20 | 56,905.40 | 56,999.20 | 1.0M |
| 2025-06-06 | 55,999.80 | 56,832.80 | 55,780.00 | 56,770.40 | 3.4M |
| 2025-06-05 | 56,010.40 | 56,219.00 | 55,851.00 | 56,044.40 | 1.0M |
| 2025-06-04 | 55,930.80 | 56,047.80 | 55,700.00 | 55,989.40 | 0.8M |
| 2025-06-03 | 56,275.00 | 56,355.00 | 55,824.20 | 55,931.00 | 1.4M |
| 2025-06-02 | 56,100.00 | 56,217.20 | 55,719.00 | 56,180.40 | 1.3M |
| 2025-05-30 | 55,950.00 | 56,140.20 | 55,707.00 | 56,076.40 | 1.3M |
| 2025-05-29 | 55,659.80 | 55,747.80 | 55,083.00 | 55,546.05 | 1.2M |
| 2025-05-28 | 55,424.40 | 55,575.00 | 55,290.40 | 55,445.60 | 1.1M |
| 2025-05-27 | 55,590.80 | 55,940.00 | 55,069.20 | 55,472.60 | 2.0M |
| 2025-05-26 | 55,586.40 | 55,980.00 | 55,357.00 | 55,687.00 | 1.3M |
| 2025-05-23 | 55,149.00 | 55,559.40 | 54,941.40 | 55,495.60 | 1.3M |
| 2025-05-22 | 54,944.80 | 55,120.00 | 54,700.00 | 55,068.40 | 1.0M |
| 2025-05-21 | 55,201.00 | 55,450.00 | 54,773.00 | 55,142.00 | 1.4M |
| 2025-05-20 | 55,700.00 | 55,701.60 | 55,030.00 | 55,103.80 | 1.1M |
| 2025-05-19 | 55,536.20 | 55,831.40 | 55,403.40 | 55,514.80 | 1.1M |
| 2025-05-16 | 55,405.40 | 55,600.00 | 55,252.60 | 55,503.20 | 0.8M |
| 2025-05-15 | 54,970.00 | 55,499.60 | 54,625.00 | 55,399.60 | 1.7M |
| 2025-05-14 | 55,124.40 | 55,258.40 | 54,576.80 | 54,910.00 | 1.2M |
| 2025-05-13 | 55,644.00 | 55,644.00 | 55,042.00 | 55,089.00 | 1.6M |
| 2025-05-12 | 54,648.00 | 55,680.80 | 54,502.20 | 55,599.20 | 2.3M |
| 2025-05-09 | 54,400.00 | 54,400.00 | 53,585.00 | 53,732.00 | 1.7M |
| 2025-05-08 | 54,806.20 | 55,029.00 | 54,150.00 | 54,288.60 | 1.6M |
| 2025-05-07 | 54,250.00 | 54,796.00 | 54,037.60 | 54,671.00 | 1.7M |
| 2025-05-06 | 55,050.60 | 55,205.80 | 54,267.00 | 54,363.00 | 1.4M |
| 2025-05-05 | 55,124.80 | 55,448.00 | 54,915.00 | 55,080.60 | 1.3M |
| 2025-05-02 | 55,250.20 | 55,929.00 | 55,073.60 | 55,209.80 | 2.0M |
| 2025-04-30 | 55,440.00 | 55,630.00 | 55,131.00 | 55,241.80 | 1.3M |
| 2025-04-29 | 55,744.60 | 56,194.80 | 55,437.00 | 55,509.60 | 1.6M |
| 2025-04-28 | 54,735.20 | 55,825.00 | 54,650.00 | 55,671.20 | 1.7M |
| 2025-04-25 | 55,355.00 | 55,555.00 | 54,409.40 | 54,724.00 | 2.7M |
| 2025-04-24 | 55,244.00 | 55,576.40 | 55,130.00 | 55,201.40 | 1.0M |
| 2025-04-23 | 55,865.00 | 55,900.20 | 55,184.80 | 55,400.60 | 1.4M |
| 2025-04-22 | 55,360.00 | 55,900.00 | 55,252.00 | 55,576.80 | 1.5M |
| 2025-04-21 | 54,640.80 | 55,416.60 | 54,577.80 | 55,293.80 | 2.1M |
| 2025-04-17 | 53,095.80 | 54,373.20 | 53,049.80 | 54,201.40 | 1.9M |
| 2025-04-16 | 52,550.00 | 53,152.00 | 52,433.60 | 53,082.80 | 1.5M |
| 2025-04-15 | 52,099.60 | 52,460.00 | 51,802.00 | 52,383.60 | 1.7M |
| 2025-04-11 | 50,799.00 | 51,385.00 | 50,799.00 | 51,162.05 | 1.6M |
| 2025-04-09 | 50,600.00 | 50,754.85 | 50,040.30 | 50,468.60 | 1.8M |
| 2025-04-08 | 50,502.05 | 50,966.55 | 50,264.90 | 50,768.20 | 1.8M |
| 2025-04-07 | 49,901.20 | 50,784.95 | 49,366.10 | 50,095.70 | 3.6M |
| 2025-04-04 | 51,710.00 | 51,993.00 | 51,459.15 | 51,593.55 | 1.7M |
| 2025-04-03 | 51,299.90 | 51,865.30 | 51,200.00 | 51,798.50 | 1.3M |
| 2025-04-02 | 51,116.25 | 51,647.95 | 51,055.55 | 51,581.15 | 1.2M |
| 2025-04-01 | 51,683.95 | 51,920.00 | 51,050.00 | 51,187.10 | 1.8M |
| 2025-03-28 | 52,050.00 | 52,125.00 | 51,631.05 | 51,840.85 | 1.6M |
| 2025-03-27 | 51,160.00 | 51,701.90 | 51,068.10 | 51,575.85 | 1.0M |
| 2025-03-26 | 51,649.85 | 51,958.85 | 51,161.00 | 51,273.45 | 1.5M |
| 2025-03-25 | 51,950.10 | 52,050.00 | 51,567.00 | 51,665.20 | 1.6M |
| 2025-03-24 | 51,001.25 | 51,839.40 | 50,800.00 | 51,753.90 | 1.8M |
| 2025-03-21 | 50,010.30 | 50,630.00 | 49,980.00 | 50,593.75 | 1.3M |
| 2025-03-20 | 50,000.05 | 50,174.10 | 49,830.00 | 50,097.10 | 1.1M |
| 2025-03-19 | 49,600.05 | 49,878.95 | 49,435.20 | 49,808.15 | 1.1M |
| 2025-03-18 | 48,751.05 | 49,481.10 | 48,664.10 | 49,422.40 | 1.9M |
| 2025-03-17 | 48,250.05 | 48,589.60 | 48,241.15 | 48,485.60 | 1.0M |
| 2025-03-13 | 48,300.00 | 48,461.00 | 48,100.00 | 48,160.20 | 1.0M |
| 2025-03-12 | 48,055.05 | 48,330.00 | 47,939.70 | 48,213.90 | 1.2M |
| 2025-03-11 | 47,999.95 | 48,150.00 | 47,751.60 | 47,999.50 | 1.3M |
| 2025-03-10 | 48,489.90 | 48,702.95 | 48,220.00 | 48,315.35 | 1.1M |
| 2025-03-07 | 48,626.00 | 48,896.35 | 48,510.00 | 48,680.15 | 1.3M |
| 2025-03-06 | 48,894.70 | 49,099.90 | 48,526.00 | 48,780.35 | 1.3M |
| 2025-03-05 | 48,492.00 | 48,879.95 | 48,433.15 | 48,714.70 | 1.2M |
| 2025-03-04 | 48,250.00 | 48,619.85 | 48,110.30 | 48,472.25 | 1.4M |
| 2025-03-03 | 48,775.75 | 48,856.40 | 48,116.70 | 48,396.00 | 1.4M |
| 2025-02-28 | 48,734.00 | 48,943.65 | 48,318.30 | 48,628.25 | 1.8M |
| 2025-02-27 | 48,749.95 | 48,984.65 | 48,730.00 | 48,743.80 | 1.7M |
| 2025-02-25 | 48,806.85 | 48,917.75 | 48,635.00 | 48,723.45 | 1.1M |
| 2025-02-24 | 48,644.70 | 48,913.95 | 48,305.45 | 48,793.90 | 1.6M |
| 2025-02-21 | 49,299.95 | 49,387.90 | 48,852.00 | 49,031.40 | 1.7M |
| 2025-02-20 | 49,444.70 | 49,563.20 | 49,300.00 | 49,473.30 | 0.9M |
| 2025-02-19 | 49,099.70 | 49,750.00 | 48,930.05 | 49,630.55 | 1.6M |
| 2025-02-18 | 49,460.00 | 49,460.00 | 48,940.80 | 49,208.05 | 1.3M |
| 2025-02-17 | 49,179.95 | 49,517.75 | 48,709.00 | 49,462.15 | 1.6M |
| 2025-02-14 | 49,705.30 | 49,767.65 | 48,908.10 | 49,334.55 | 1.8M |
| 2025-02-13 | 49,735.00 | 50,025.00 | 49,451.05 | 49,571.40 | 1.4M |
| 2025-02-12 | 49,550.00 | 49,930.00 | 48,966.00 | 49,716.50 | 2.2M |
| 2025-02-11 | 50,190.00 | 50,190.00 | 49,425.00 | 49,681.75 | 1.8M |
| 2025-02-10 | 50,280.00 | 50,347.00 | 49,902.25 | 50,234.15 | 1.2M |
| 2025-02-07 | 50,630.50 | 50,798.70 | 50,070.30 | 50,354.55 | 2.6M |
| 2025-02-06 | 50,500.00 | 50,710.05 | 50,351.00 | 50,608.70 | 1.1M |
| 2025-02-05 | 50,455.30 | 50,688.60 | 50,380.00 | 50,531.10 | 1.2M |
| 2025-02-04 | 49,702.05 | 50,360.95 | 49,700.00 | 50,315.55 | 2.4M |
| 2025-02-03 | 49,294.70 | 49,645.00 | 49,200.00 | 49,505.15 | 1.4M |
| 2025-02-01 | 49,720.00 | 50,250.00 | 49,151.30 | 49,768.60 | 2.9M |
| 2025-01-31 | 49,700.00 | 49,995.00 | 49,364.50 | 49,862.00 | 2.0M |
| 2025-01-30 | 49,080.00 | 49,377.70 | 49,031.40 | 49,311.95 | 1.2M |
| 2025-01-29 | 48,926.05 | 49,128.00 | 48,812.10 | 49,082.15 | 1.3M |
| 2025-01-28 | 48,610.00 | 49,213.95 | 48,417.70 | 48,828.90 | 2.1M |
| 2025-01-27 | 47,994.70 | 48,349.90 | 47,722.25 | 48,080.95 | 1.6M |
| 2025-01-24 | 48,750.00 | 48,950.00 | 48,252.00 | 48,375.20 | 1.9M |
| 2025-01-23 | 48,900.00 | 49,022.65 | 48,586.45 | 48,696.00 | 1.3M |
| 2025-01-22 | 48,860.15 | 48,950.00 | 48,185.00 | 48,887.65 | 1.9M |
| 2025-01-21 | 49,555.05 | 49,699.95 | 48,606.05 | 48,763.25 | 2.1M |
| 2025-01-20 | 48,902.10 | 49,815.00 | 48,774.90 | 49,512.90 | 2.0M |
| 2025-01-17 | 49,201.00 | 49,288.40 | 48,425.00 | 48,685.65 | 1.9M |
| 2025-01-16 | 49,300.10 | 49,670.00 | 49,134.75 | 49,443.95 | 1.5M |
| 2025-01-15 | 49,120.00 | 49,237.45 | 48,630.15 | 48,892.55 | 1.1M |
| 2025-01-14 | 48,424.00 | 49,250.00 | 48,351.10 | 48,971.05 | 1.8M |
| 2025-01-13 | 48,430.00 | 48,822.00 | 48,102.00 | 48,266.25 | 1.9M |
| 2025-01-10 | 49,421.60 | 49,716.05 | 48,789.00 | 48,886.40 | 2.1M |
| 2025-01-09 | 49,960.30 | 50,018.60 | 49,455.55 | 49,787.25 | 1.4M |
| 2025-01-08 | 50,389.80 | 50,462.00 | 49,625.00 | 50,095.40 | 1.9M |
| 2025-01-07 | 50,150.00 | 50,720.00 | 50,150.00 | 50,415.30 | 1.4M |
| 2025-01-06 | 51,184.90 | 51,286.75 | 50,000.00 | 50,163.10 | 2.3M |
| 2025-01-03 | 51,825.45 | 51,928.75 | 51,158.75 | 51,259.20 | 1.7M |
| 2025-01-02 | 51,439.95 | 51,938.00 | 51,329.95 | 51,860.20 | 1.4M |
| 2025-01-01 | 51,289.95 | 51,698.00 | 50,850.00 | 51,439.25 | 1.4M |