18,255.00
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 | 18,244.00 | 18,362.00 | 18,225.00 | 18,255.00 | 0.0M |
| 2025-09-25 | 18,131.00 | 18,272.00 | 18,061.00 | 18,218.00 | 0.0M |
| 2025-09-24 | 18,156.00 | 18,211.00 | 17,981.00 | 18,087.00 | 0.0M |
| 2025-09-22 | 17,849.00 | 18,178.00 | 17,827.00 | 18,133.00 | 0.1M |
| 2025-09-19 | 17,549.00 | 17,849.00 | 17,526.00 | 17,849.00 | 0.0M |
| 2025-09-18 | 17,485.00 | 17,582.00 | 17,467.00 | 17,495.00 | 0.0M |
| 2025-09-17 | 17,457.00 | 17,530.00 | 17,370.00 | 17,424.00 | 0.0M |
| 2025-09-16 | 17,582.00 | 17,644.00 | 17,456.00 | 17,456.00 | 0.0M |
| 2025-09-12 | 17,468.00 | 17,646.00 | 17,460.00 | 17,584.00 | 0.0M |
| 2025-09-11 | 17,413.00 | 17,507.00 | 17,320.00 | 17,471.00 | 0.0M |
| 2025-09-10 | 17,447.00 | 17,496.00 | 17,356.00 | 17,431.00 | 0.0M |
| 2025-09-09 | 17,412.00 | 17,470.00 | 17,323.00 | 17,441.00 | 0.0M |
| 2025-09-08 | 17,261.00 | 17,479.00 | 17,256.00 | 17,412.00 | 0.0M |
| 2025-09-05 | 17,072.00 | 17,298.00 | 17,045.00 | 17,253.00 | 0.0M |
| 2025-09-04 | 17,046.00 | 17,137.00 | 17,026.00 | 17,088.00 | 0.0M |
| 2025-09-03 | 17,065.00 | 17,164.00 | 16,890.00 | 17,027.00 | 0.0M |
| 2025-09-02 | 16,768.00 | 17,120.00 | 16,738.00 | 17,052.00 | 0.0M |
| 2025-09-01 | 16,608.00 | 16,785.00 | 16,553.00 | 16,760.00 | 0.0M |
| 2025-08-29 | 16,293.00 | 16,619.00 | 16,277.00 | 16,619.00 | 0.0M |
| 2025-08-28 | 16,251.00 | 16,324.00 | 16,220.00 | 16,283.00 | 0.0M |
| 2025-08-27 | 16,235.00 | 16,281.00 | 16,208.00 | 16,249.00 | 0.0M |
| 2025-08-26 | 16,200.00 | 16,265.00 | 16,200.00 | 16,223.00 | 0.0M |
| 2025-08-25 | 16,092.00 | 16,190.00 | 16,057.00 | 16,172.00 | 0.0M |
| 2025-08-22 | 16,040.00 | 16,101.00 | 16,018.00 | 16,081.00 | 0.0M |
| 2025-08-21 | 15,987.00 | 16,089.00 | 15,959.00 | 16,022.00 | 0.0M |
| 2025-08-20 | 15,923.00 | 16,012.00 | 15,900.00 | 15,973.00 | 0.0M |
| 2025-08-19 | 16,005.00 | 16,028.00 | 15,855.00 | 15,890.00 | 0.0M |
| 2025-08-18 | 16,028.00 | 16,054.00 | 15,964.00 | 15,979.00 | 0.0M |
| 2025-08-15 | 15,964.00 | 16,056.00 | 15,897.00 | 16,031.00 | 0.0M |
| 2025-08-14 | 15,917.00 | 16,024.00 | 15,890.00 | 15,957.00 | 0.0M |
| 2025-08-13 | 16,066.00 | 16,095.00 | 15,933.00 | 15,947.00 | 0.0M |
| 2025-08-12 | 16,136.00 | 16,137.00 | 16,029.00 | 16,087.00 | 0.0M |
| 2025-08-08 | 16,200.00 | 16,247.00 | 16,052.00 | 16,102.00 | 0.1M |
| 2025-08-07 | 16,163.00 | 16,199.00 | 16,081.00 | 16,185.00 | 0.0M |
| 2025-08-06 | 16,149.00 | 16,188.00 | 16,079.00 | 16,132.00 | 0.0M |
| 2025-08-05 | 16,131.00 | 16,210.00 | 16,047.00 | 16,153.00 | 0.0M |
| 2025-08-04 | 16,106.00 | 16,148.00 | 16,055.00 | 16,088.00 | 0.0M |
| 2025-08-01 | 16,057.00 | 16,149.00 | 16,035.00 | 16,098.00 | 0.0M |
| 2025-07-31 | 16,011.00 | 16,138.00 | 16,010.00 | 16,081.00 | 0.0M |
| 2025-07-30 | 15,990.00 | 16,039.00 | 15,850.00 | 15,959.00 | 0.0M |
| 2025-07-29 | 15,987.00 | 16,042.00 | 15,953.00 | 15,959.00 | 0.0M |
| 2025-07-28 | 16,047.00 | 16,077.00 | 15,892.00 | 15,969.00 | 0.0M |
| 2025-07-25 | 16,025.00 | 16,073.00 | 15,944.00 | 16,044.00 | 0.0M |
| 2025-07-24 | 15,996.00 | 16,118.00 | 15,958.00 | 16,005.00 | 0.0M |
| 2025-07-23 | 16,277.00 | 16,320.00 | 15,976.00 | 16,010.00 | 0.0M |
| 2025-07-22 | 16,211.00 | 16,326.00 | 16,173.00 | 16,306.00 | 0.0M |
| 2025-07-18 | 16,134.00 | 16,237.00 | 16,095.00 | 16,221.00 | 0.0M |
| 2025-07-17 | 16,046.00 | 16,101.00 | 15,958.00 | 16,090.00 | 0.0M |
| 2025-07-16 | 16,105.00 | 16,124.00 | 16,010.00 | 16,065.00 | 0.0M |
| 2025-07-15 | 16,091.00 | 16,154.00 | 16,017.00 | 16,091.00 | 0.0M |
| 2025-07-14 | 16,091.00 | 16,098.00 | 15,966.00 | 16,085.00 | 0.0M |
| 2025-07-11 | 15,906.00 | 16,100.00 | 15,873.00 | 16,046.00 | 0.0M |
| 2025-07-10 | 15,762.00 | 15,915.00 | 15,734.00 | 15,889.00 | 0.0M |
| 2025-07-09 | 15,683.00 | 15,782.00 | 15,618.00 | 15,777.00 | 0.0M |
| 2025-07-08 | 15,789.00 | 15,838.00 | 15,666.00 | 15,680.00 | 0.0M |
| 2025-07-07 | 15,559.00 | 15,825.00 | 15,555.00 | 15,806.00 | 0.0M |
| 2025-07-04 | 15,663.00 | 15,663.00 | 15,479.00 | 15,585.00 | 0.0M |
| 2025-07-03 | 15,657.00 | 15,701.00 | 15,583.00 | 15,644.00 | 0.0M |
| 2025-07-02 | 15,571.00 | 15,695.00 | 15,558.00 | 15,674.00 | 0.0M |
| 2025-07-01 | 15,515.00 | 15,600.00 | 15,493.00 | 15,556.00 | 0.0M |
| 2025-06-30 | 15,406.00 | 15,537.00 | 15,333.00 | 15,537.00 | 0.0M |
| 2025-06-27 | 15,399.00 | 15,443.00 | 15,291.00 | 15,384.00 | 0.0M |
| 2025-06-26 | 15,643.00 | 15,646.00 | 15,397.00 | 15,398.00 | 0.0M |
| 2025-06-25 | 15,675.00 | 15,711.00 | 15,582.00 | 15,598.00 | 0.0M |
| 2025-06-24 | 15,665.00 | 15,673.00 | 15,465.00 | 15,657.00 | 0.0M |
| 2025-06-23 | 16,020.00 | 16,171.00 | 15,594.00 | 15,603.00 | 0.0M |
| 2025-06-20 | 15,759.00 | 16,004.00 | 15,751.00 | 15,985.00 | 0.0M |
| 2025-06-19 | 15,839.00 | 15,917.00 | 15,729.00 | 15,729.00 | 0.0M |
| 2025-06-18 | 15,886.00 | 15,915.00 | 15,750.00 | 15,759.00 | 0.0M |
| 2025-06-17 | 15,854.00 | 15,942.00 | 15,825.00 | 15,863.00 | 0.0M |
| 2025-06-16 | 15,927.00 | 15,961.00 | 15,768.00 | 15,848.00 | 0.0M |
| 2025-06-13 | 15,890.00 | 16,131.00 | 15,886.00 | 15,943.00 | 0.0M |
| 2025-06-12 | 15,600.00 | 15,948.00 | 15,590.00 | 15,887.00 | 0.0M |
| 2025-06-11 | 15,701.00 | 15,739.00 | 15,549.00 | 15,694.00 | 0.0M |
| 2025-06-10 | 15,599.00 | 15,697.00 | 15,573.00 | 15,676.00 | 0.0M |
| 2025-06-09 | 15,516.00 | 15,601.00 | 15,463.00 | 15,572.00 | 0.0M |
| 2025-06-06 | 15,662.00 | 15,730.00 | 15,416.00 | 15,509.00 | 0.0M |
| 2025-06-05 | 15,643.00 | 15,755.00 | 15,566.00 | 15,680.00 | 0.0M |
| 2025-06-04 | 15,653.00 | 15,700.00 | 15,572.00 | 15,603.00 | 0.0M |
| 2025-06-03 | 15,539.00 | 15,690.00 | 15,516.00 | 15,643.00 | 0.0M |
| 2025-06-02 | 15,500.00 | 15,640.00 | 15,458.00 | 15,539.00 | 0.0M |
| 2025-05-30 | 15,361.00 | 15,483.00 | 15,264.00 | 15,483.00 | 0.0M |
| 2025-05-29 | 15,448.00 | 15,524.00 | 15,325.00 | 15,350.00 | 0.0M |
| 2025-05-28 | 15,480.00 | 15,516.00 | 15,348.00 | 15,419.00 | 0.0M |
| 2025-05-27 | 15,356.00 | 15,488.00 | 15,342.00 | 15,439.00 | 0.0M |
| 2025-05-26 | 15,437.00 | 15,459.00 | 15,357.00 | 15,386.00 | 0.0M |
| 2025-05-23 | 15,445.00 | 15,534.00 | 15,376.00 | 15,446.00 | 0.0M |
| 2025-05-22 | 15,415.00 | 15,464.00 | 15,284.00 | 15,461.00 | 0.0M |
| 2025-05-21 | 15,420.00 | 15,509.00 | 15,316.00 | 15,454.00 | 0.0M |
| 2025-05-20 | 15,044.00 | 15,453.00 | 15,043.00 | 15,420.00 | 0.0M |
| 2025-05-19 | 15,162.00 | 15,245.00 | 15,010.00 | 15,021.00 | 0.0M |
| 2025-05-16 | 15,085.00 | 15,288.00 | 14,886.00 | 15,140.00 | 0.0M |
| 2025-05-15 | 14,838.00 | 15,277.00 | 14,828.00 | 15,100.00 | 0.0M |
| 2025-05-14 | 15,400.00 | 15,405.00 | 14,758.00 | 14,843.00 | 0.0M |
| 2025-05-13 | 15,593.00 | 15,607.00 | 15,330.00 | 15,398.00 | 0.0M |
| 2025-05-12 | 15,419.00 | 15,585.00 | 15,396.00 | 15,584.00 | 0.0M |
| 2025-05-09 | 15,624.00 | 15,712.00 | 15,410.00 | 15,488.00 | 0.0M |
| 2025-05-08 | 15,607.00 | 15,746.00 | 15,471.00 | 15,618.00 | 0.0M |
| 2025-05-07 | 15,682.00 | 15,843.00 | 15,546.00 | 15,568.00 | 0.0M |
| 2025-05-02 | 15,311.00 | 15,800.00 | 15,106.00 | 15,670.00 | 0.1M |
| 2025-05-01 | 15,108.00 | 15,316.00 | 14,992.00 | 15,288.00 | 0.0M |
| 2025-04-30 | 15,290.00 | 15,336.00 | 15,006.00 | 15,135.00 | 0.0M |
| 2025-04-28 | 15,303.00 | 15,430.00 | 15,214.00 | 15,265.00 | 0.0M |
| 2025-04-25 | 15,358.00 | 15,443.00 | 15,209.00 | 15,304.00 | 0.0M |
| 2025-04-24 | 15,521.00 | 15,577.00 | 15,307.00 | 15,363.00 | 0.0M |
| 2025-04-23 | 15,220.00 | 15,542.00 | 15,040.00 | 15,312.00 | 0.1M |
| 2025-04-22 | 15,715.00 | 15,748.00 | 15,182.00 | 15,182.00 | 0.1M |
| 2025-04-21 | 15,386.00 | 15,811.00 | 15,377.00 | 15,779.00 | 0.0M |
| 2025-04-18 | 15,340.00 | 15,424.00 | 15,282.00 | 15,416.00 | 0.0M |
| 2025-04-17 | 15,339.00 | 15,396.00 | 15,094.00 | 15,350.00 | 0.0M |
| 2025-04-16 | 15,149.00 | 15,451.00 | 15,145.00 | 15,341.00 | 0.0M |
| 2025-04-15 | 14,946.00 | 15,157.00 | 14,834.00 | 15,137.00 | 0.0M |
| 2025-04-14 | 14,923.00 | 14,950.00 | 14,782.00 | 14,950.00 | 0.0M |
| 2025-04-11 | 14,840.00 | 15,074.00 | 14,785.00 | 14,877.00 | 0.0M |
| 2025-04-10 | 14,697.00 | 14,947.00 | 14,596.00 | 14,930.00 | 0.0M |
| 2025-04-09 | 14,317.00 | 14,843.00 | 14,187.00 | 14,821.00 | 0.1M |
| 2025-04-08 | 14,330.00 | 14,403.00 | 13,985.00 | 14,213.00 | 0.0M |
| 2025-04-07 | 14,225.00 | 14,515.00 | 14,160.00 | 14,357.00 | 0.0M |
| 2025-04-04 | 14,628.00 | 14,695.00 | 14,015.00 | 14,212.00 | 0.1M |
| 2025-04-03 | 14,900.00 | 14,936.00 | 14,426.00 | 14,656.00 | 0.0M |
| 2025-04-02 | 15,128.00 | 15,215.00 | 14,844.00 | 14,870.00 | 0.0M |
| 2025-04-01 | 15,149.00 | 15,192.00 | 15,021.00 | 15,112.00 | 0.0M |
| 2025-03-31 | 15,063.00 | 15,253.00 | 14,984.00 | 15,192.00 | 0.0M |
| 2025-03-28 | 14,972.00 | 15,053.00 | 14,857.00 | 15,006.00 | 0.0M |
| 2025-03-27 | 14,769.00 | 15,018.00 | 14,767.00 | 15,013.00 | 0.0M |
| 2025-03-26 | 14,740.00 | 14,754.00 | 14,656.00 | 14,739.00 | 0.0M |
| 2025-03-25 | 14,681.00 | 14,729.00 | 14,623.00 | 14,724.00 | 0.0M |
| 2025-03-24 | 14,638.00 | 14,716.00 | 14,631.00 | 14,680.00 | 0.0M |
| 2025-03-21 | 14,647.00 | 14,674.00 | 14,463.00 | 14,645.00 | 0.0M |
| 2025-03-19 | 14,658.00 | 14,728.00 | 14,542.00 | 14,672.00 | 0.0M |
| 2025-03-18 | 14,610.00 | 14,736.00 | 14,607.00 | 14,730.00 | 0.0M |
| 2025-03-17 | 14,385.00 | 14,603.00 | 14,353.00 | 14,600.00 | 0.0M |
| 2025-03-14 | 14,371.00 | 14,459.00 | 14,295.00 | 14,411.00 | 0.0M |
| 2025-03-13 | 14,047.00 | 14,373.00 | 14,037.00 | 14,368.00 | 0.0M |
| 2025-03-12 | 14,000.00 | 14,137.00 | 13,999.00 | 14,054.00 | 0.0M |
| 2025-03-11 | 13,795.00 | 13,989.00 | 13,781.00 | 13,963.00 | 0.0M |
| 2025-03-10 | 13,911.00 | 13,911.00 | 13,673.00 | 13,816.00 | 0.0M |
| 2025-03-07 | 13,942.00 | 14,007.00 | 13,853.00 | 13,923.00 | 0.0M |
| 2025-03-06 | 14,010.00 | 14,021.00 | 13,853.00 | 13,906.00 | 0.0M |
| 2025-03-05 | 14,133.00 | 14,166.00 | 13,981.00 | 14,076.00 | 0.0M |
| 2025-03-04 | 14,015.00 | 14,158.00 | 13,944.00 | 14,149.00 | 0.0M |
| 2025-03-03 | 13,940.00 | 14,095.00 | 13,893.00 | 13,966.00 | 0.0M |
| 2025-02-28 | 13,924.00 | 14,042.00 | 13,820.00 | 13,960.00 | 0.0M |
| 2025-02-27 | 13,968.00 | 14,039.00 | 13,845.00 | 13,905.00 | 0.0M |
| 2025-02-26 | 14,112.00 | 14,122.00 | 13,964.00 | 14,005.00 | 0.0M |
| 2025-02-25 | 14,098.00 | 14,167.00 | 14,090.00 | 14,090.00 | 0.0M |
| 2025-02-21 | 14,277.00 | 14,346.00 | 14,096.00 | 14,217.00 | 0.0M |
| 2025-02-20 | 14,320.00 | 14,362.00 | 14,205.00 | 14,260.00 | 0.0M |
| 2025-02-19 | 14,369.00 | 14,428.00 | 14,283.00 | 14,298.00 | 0.0M |
| 2025-02-18 | 14,290.00 | 14,430.00 | 14,255.00 | 14,355.00 | 0.0M |
| 2025-02-17 | 14,226.00 | 14,322.00 | 14,181.00 | 14,285.00 | 0.0M |
| 2025-02-14 | 14,428.00 | 14,456.00 | 14,138.00 | 14,193.00 | 0.0M |
| 2025-02-13 | 14,480.00 | 14,501.00 | 14,395.00 | 14,405.00 | 0.0M |
| 2025-02-12 | 14,302.00 | 14,522.00 | 14,227.00 | 14,451.00 | 0.0M |
| 2025-02-10 | 14,183.00 | 14,379.00 | 14,182.00 | 14,284.00 | 0.1M |
| 2025-02-07 | 14,058.00 | 14,151.00 | 13,981.00 | 14,140.00 | 0.0M |
| 2025-02-06 | 14,086.00 | 14,110.00 | 13,929.00 | 14,035.00 | 0.0M |
| 2025-02-05 | 14,153.00 | 14,173.00 | 14,070.00 | 14,111.00 | 0.0M |
| 2025-02-04 | 14,103.00 | 14,202.00 | 14,084.00 | 14,134.00 | 0.0M |
| 2025-02-03 | 14,020.00 | 14,160.00 | 13,968.00 | 14,098.00 | 0.0M |
| 2025-01-31 | 13,975.00 | 14,064.00 | 13,939.00 | 13,985.00 | 0.0M |
| 2025-01-30 | 13,829.00 | 13,979.00 | 13,813.00 | 13,966.00 | 0.0M |
| 2025-01-29 | 13,842.00 | 13,884.00 | 13,777.00 | 13,800.00 | 0.0M |
| 2025-01-28 | 13,790.00 | 13,918.00 | 13,753.00 | 13,845.00 | 0.0M |
| 2025-01-27 | 13,850.00 | 13,855.00 | 13,634.00 | 13,787.00 | 0.0M |
| 2025-01-24 | 13,800.00 | 13,900.00 | 13,800.00 | 13,825.00 | 0.0M |
| 2025-01-23 | 13,777.00 | 13,864.00 | 13,772.00 | 13,864.00 | 0.0M |
| 2025-01-22 | 13,618.00 | 13,795.00 | 13,610.00 | 13,764.00 | 0.0M |
| 2025-01-21 | 13,570.00 | 13,620.00 | 13,514.00 | 13,618.00 | 0.0M |
| 2025-01-20 | 13,552.00 | 13,601.00 | 13,487.00 | 13,594.00 | 0.0M |
| 2025-01-17 | 13,543.00 | 13,640.00 | 13,543.00 | 13,568.00 | 0.0M |
| 2025-01-16 | 13,555.00 | 13,555.00 | 13,512.00 | 13,531.00 | 0.0M |
| 2025-01-15 | 13,530.00 | 13,602.00 | 13,530.00 | 13,586.00 | 0.0M |
| 2025-01-14 | 13,633.00 | 13,666.00 | 13,500.00 | 13,531.00 | 0.0M |
| 2025-01-10 | 13,540.00 | 13,632.00 | 13,532.00 | 13,630.00 | 0.0M |
| 2025-01-09 | 13,470.00 | 13,555.00 | 13,470.00 | 13,535.00 | 0.0M |
| 2025-01-08 | 13,412.00 | 13,494.00 | 13,411.00 | 13,462.00 | 0.0M |
| 2025-01-07 | 13,325.00 | 13,428.00 | 13,325.00 | 13,391.00 | 0.0M |
| 2025-01-06 | 13,302.00 | 13,464.00 | 13,258.00 | 13,355.00 | 0.0M |