1,590.40
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 | 1,546.20 | 1,600.30 | 1,544.20 | 1,590.40 | 0.0M |
| 2025-09-25 | 1,492.30 | 1,555.70 | 1,489.50 | 1,540.70 | 0.0M |
| 2025-09-24 | 1,496.80 | 1,511.10 | 1,485.00 | 1,493.10 | 0.0M |
| 2025-09-23 | 1,431.30 | 1,510.00 | 1,425.60 | 1,515.60 | 0.0M |
| 2025-09-22 | 1,425.00 | 1,439.20 | 1,410.00 | 1,432.30 | 0.0M |
| 2025-09-21 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 0.0M |
| 2025-09-19 | 1,401.00 | 1,428.50 | 1,394.20 | 1,422.00 | 0.0M |
| 2025-09-18 | 1,374.20 | 1,414.10 | 1,371.00 | 1,406.10 | 0.0M |
| 2025-09-17 | 1,402.80 | 1,407.00 | 1,364.00 | 1,382.30 | 0.0M |
| 2025-09-16 | 1,419.70 | 1,428.40 | 1,400.10 | 1,407.80 | 0.0M |
| 2025-09-15 | 1,416.60 | 1,428.50 | 1,405.00 | 1,422.10 | 0.0M |
| 2025-09-12 | 1,393.80 | 1,425.70 | 1,392.30 | 1,417.00 | 0.0M |
| 2025-09-11 | 1,406.30 | 1,406.30 | 1,388.20 | 1,405.10 | 0.0M |
| 2025-09-10 | 1,384.00 | 1,410.30 | 1,384.00 | 1,403.40 | 0.0M |
| 2025-09-09 | 1,400.00 | 1,407.80 | 1,371.20 | 1,377.90 | 0.0M |
| 2025-09-08 | 1,385.00 | 1,418.50 | 1,385.00 | 1,391.60 | 0.0M |
| 2025-09-05 | 1,393.60 | 1,415.00 | 1,386.00 | 1,392.70 | 0.0M |
| 2025-09-04 | 1,447.30 | 1,451.30 | 1,380.00 | 1,382.70 | 0.0M |
| 2025-09-03 | 1,418.50 | 1,468.50 | 1,418.50 | 1,461.20 | 0.0M |
| 2025-09-02 | 1,387.00 | 1,449.00 | 1,385.70 | 1,418.00 | 0.0M |
| 2025-09-01 | 1,449.00 | 1,449.00 | 1,385.70 | 1,449.00 | 0.0M |
| 2025-08-29 | 1,375.80 | 1,375.80 | 1,375.80 | 1,375.80 | 0.0M |
| 2025-08-28 | 1,367.10 | 1,367.10 | 1,367.10 | 1,367.10 | 0.0M |
| 2025-08-27 | 1,355.00 | 1,358.30 | 1,331.80 | 1,348.00 | 0.0M |
| 2025-08-26 | 1,338.10 | 1,355.60 | 1,325.70 | 1,349.40 | 0.0M |
| 2025-08-25 | 1,364.10 | 1,372.40 | 1,332.50 | 1,338.80 | 0.0M |
| 2025-08-22 | 1,355.90 | 1,385.10 | 1,330.40 | 1,363.10 | 0.0M |
| 2025-08-21 | 1,345.70 | 1,363.50 | 1,317.40 | 1,358.90 | 0.0M |
| 2025-08-20 | 1,313.30 | 1,346.00 | 1,299.50 | 1,341.60 | 0.0M |
| 2025-08-19 | 1,340.10 | 1,360.60 | 1,306.10 | 1,312.80 | 0.0M |
| 2025-08-18 | 1,346.50 | 1,356.20 | 1,333.80 | 1,337.00 | 0.0M |
| 2025-08-15 | 1,363.90 | 1,378.80 | 1,333.70 | 1,345.20 | 0.0M |
| 2025-08-14 | 1,348.50 | 1,371.70 | 1,338.70 | 1,361.50 | 0.0M |
| 2025-08-13 | 1,350.70 | 1,367.90 | 1,339.20 | 1,342.80 | 0.0M |
| 2025-08-12 | 1,341.30 | 1,361.40 | 1,329.00 | 1,353.70 | 0.0M |
| 2025-08-11 | 1,339.60 | 1,351.80 | 1,308.80 | 1,343.50 | 0.0M |
| 2025-08-08 | 1,358.20 | 1,373.70 | 1,333.30 | 1,339.60 | 0.0M |
| 2025-08-07 | 1,357.00 | 1,369.10 | 1,337.70 | 1,354.20 | 0.0M |
| 2025-08-06 | 1,330.60 | 1,362.40 | 1,320.10 | 1,339.90 | 0.0M |
| 2025-08-05 | 1,342.30 | 1,352.10 | 1,310.50 | 1,330.60 | 0.0M |
| 2025-08-04 | 1,328.70 | 1,370.30 | 1,311.10 | 1,340.80 | 0.0M |
| 2025-08-01 | 1,297.00 | 1,332.60 | 1,271.10 | 1,316.90 | 0.0M |
| 2025-07-31 | 1,316.60 | 1,349.00 | 1,291.00 | 1,299.10 | 0.0M |
| 2025-07-30 | 1,419.70 | 1,439.80 | 1,288.80 | 1,374.90 | 0.1M |
| 2025-07-29 | 1,417.70 | 1,425.00 | 1,397.30 | 1,413.60 | 0.0M |
| 2025-07-28 | 1,431.90 | 1,457.90 | 1,413.80 | 1,414.20 | 0.0M |
| 2025-07-25 | 1,440.70 | 1,445.80 | 1,410.50 | 1,416.80 | 0.0M |
| 2025-07-24 | 1,447.40 | 1,448.40 | 1,421.70 | 1,434.80 | 0.0M |
| 2025-07-23 | 1,470.00 | 1,483.70 | 1,446.20 | 1,448.00 | 0.0M |
| 2025-07-22 | 1,488.30 | 1,493.00 | 1,461.10 | 1,476.10 | 0.0M |
| 2025-07-21 | 1,458.20 | 1,505.00 | 1,458.20 | 1,489.10 | 0.0M |
| 2025-07-18 | 1,480.60 | 1,489.00 | 1,452.60 | 1,450.80 | 0.0M |
| 2025-07-17 | 1,435.00 | 1,489.20 | 1,423.10 | 1,465.90 | 0.0M |
| 2025-07-16 | 1,405.00 | 1,437.20 | 1,405.00 | 1,429.20 | 0.0M |
| 2025-07-15 | 1,410.10 | 1,426.90 | 1,397.00 | 1,407.10 | 0.0M |
| 2025-07-14 | 1,453.50 | 1,455.90 | 1,408.30 | 1,411.50 | 0.0M |
| 2025-07-11 | 1,410.30 | 1,469.70 | 1,405.00 | 1,464.10 | 0.0M |
| 2025-07-10 | 1,384.50 | 1,425.70 | 1,384.50 | 1,407.40 | 0.0M |
| 2025-07-09 | 1,374.80 | 1,379.10 | 1,364.80 | 1,380.50 | 0.0M |
| 2025-07-08 | 1,385.70 | 1,386.20 | 1,365.00 | 1,387.60 | 0.0M |
| 2025-07-07 | 1,398.10 | 1,398.10 | 1,360.40 | 1,369.70 | 0.0M |
| 2025-07-04 | 1,385.80 | 1,400.00 | 1,382.60 | 1,392.00 | 0.0M |
| 2025-07-03 | 1,413.50 | 1,418.60 | 1,368.80 | 1,379.70 | 0.0M |
| 2025-07-02 | 1,364.90 | 1,441.20 | 1,364.90 | 1,429.00 | 0.0M |
| 2025-07-01 | 1,350.00 | 1,361.30 | 1,350.00 | 1,355.30 | 0.0M |
| 2025-06-30 | 1,365.00 | 1,365.00 | 1,365.00 | 1,339.60 | 0.0M |
| 2025-06-27 | 1,366.80 | 1,366.80 | 1,366.80 | 1,348.50 | 0.0M |
| 2025-06-26 | 1,351.70 | 1,428.90 | 1,349.50 | 1,405.70 | 0.0M |
| 2025-06-25 | 1,318.30 | 1,366.50 | 1,298.00 | 1,332.70 | 0.0M |
| 2025-06-24 | 1,295.10 | 1,324.80 | 1,278.00 | 1,307.90 | 0.0M |
| 2025-06-23 | 1,267.20 | 1,303.00 | 1,250.50 | 1,287.20 | 0.0M |
| 2025-06-20 | 1,330.00 | 1,341.60 | 1,256.00 | 1,267.00 | 0.0M |
| 2025-06-19 | 1,300.00 | 1,341.60 | 1,265.60 | 1,300.00 | 0.0M |
| 2025-06-18 | 1,269.70 | 1,329.00 | 1,265.00 | 1,314.90 | 0.0M |
| 2025-06-17 | 1,240.50 | 1,276.50 | 1,238.30 | 1,263.90 | 0.0M |
| 2025-06-16 | 1,214.00 | 1,268.80 | 1,214.00 | 1,254.90 | 0.0M |
| 2025-06-13 | 1,297.00 | 1,301.10 | 1,204.60 | 1,214.80 | 0.0M |
| 2025-06-12 | 1,251.80 | 1,292.20 | 1,236.00 | 1,276.30 | 0.0M |
| 2025-06-11 | 1,222.00 | 1,276.80 | 1,222.00 | 1,260.00 | 0.0M |
| 2025-06-10 | 1,227.80 | 1,233.80 | 1,209.10 | 1,213.80 | 0.0M |
| 2025-06-09 | 1,181.20 | 1,229.00 | 1,181.00 | 1,215.60 | 0.0M |
| 2025-06-06 | 1,150.00 | 1,180.10 | 1,150.00 | 1,170.00 | 0.0M |
| 2025-06-05 | 1,114.40 | 1,150.60 | 1,114.40 | 1,140.20 | 0.0M |
| 2025-06-04 | 1,092.50 | 1,092.50 | 1,092.50 | 1,093.60 | 0.0M |
| 2025-06-03 | 1,060.20 | 1,061.60 | 1,056.30 | 1,073.90 | 0.0M |
| 2025-06-02 | 1,061.80 | 1,064.20 | 1,061.80 | 1,065.50 | 0.0M |
| 2025-05-30 | 1,060.20 | 1,060.20 | 1,060.20 | 1,060.20 | 0.0M |
| 2025-05-29 | 1,084.70 | 1,084.70 | 1,084.70 | 1,084.70 | 0.0M |
| 2025-05-28 | 1,080.10 | 1,100.90 | 1,073.00 | 1,074.60 | 0.0M |
| 2025-05-27 | 1,091.30 | 1,098.80 | 1,071.00 | 1,079.30 | 0.0M |
| 2025-05-26 | 1,086.30 | 1,097.50 | 1,084.60 | 1,086.30 | 0.0M |
| 2025-05-23 | 1,084.90 | 1,104.80 | 1,070.70 | 1,088.40 | 0.0M |
| 2025-05-22 | 1,078.10 | 1,090.40 | 1,065.90 | 1,080.70 | 0.0M |
| 2025-05-21 | 1,060.20 | 1,089.70 | 1,047.70 | 1,084.40 | 0.1M |
| 2025-05-20 | 1,006.10 | 1,061.00 | 1,003.00 | 1,055.40 | 0.1M |
| 2025-05-19 | 990.20 | 1,009.60 | 987.10 | 1,005.90 | 0.0M |
| 2025-05-16 | 994.20 | 996.80 | 982.90 | 990.20 | 0.0M |
| 2025-05-15 | 982.00 | 995.90 | 968.50 | 995.40 | 0.0M |
| 2025-05-14 | 985.00 | 998.80 | 978.70 | 981.20 | 0.0M |
| 2025-05-13 | 978.10 | 993.70 | 976.10 | 992.20 | 0.0M |
| 2025-05-12 | 999.20 | 1,009.00 | 973.70 | 975.60 | 0.0M |
| 2025-05-09 | 980.30 | 1,003.50 | 976.80 | 1,001.60 | 0.0M |
| 2025-05-08 | 979.60 | 990.00 | 975.20 | 979.50 | 0.0M |
| 2025-05-07 | 992.10 | 995.40 | 977.10 | 983.20 | 0.0M |
| 2025-05-06 | 964.60 | 993.90 | 962.40 | 992.10 | 0.0M |
| 2025-05-05 | 967.60 | 975.60 | 957.00 | 960.80 | 0.0M |
| 2025-05-02 | 973.60 | 983.50 | 964.00 | 966.10 | 0.0M |
| 2025-05-01 | 969.80 | 975.30 | 959.70 | 967.10 | 0.0M |
| 2025-04-30 | 982.60 | 983.80 | 964.10 | 969.40 | 0.0M |
| 2025-04-29 | 995.20 | 998.50 | 978.90 | 985.50 | 0.0M |
| 2025-04-28 | 972.00 | 995.70 | 972.00 | 993.10 | 0.0M |
| 2025-04-25 | 969.30 | 972.80 | 965.00 | 969.80 | 0.0M |
| 2025-04-24 | 973.50 | 979.70 | 973.50 | 976.80 | 0.0M |
| 2025-04-23 | 954.60 | 977.90 | 953.00 | 975.40 | 0.0M |
| 2025-04-22 | 966.00 | 971.60 | 954.80 | 959.00 | 0.0M |
| 2025-04-21 | 973.90 | 979.50 | 963.20 | 963.60 | 0.0M |
| 2025-04-17 | 974.50 | 974.50 | 956.90 | 973.10 | 0.0M |
| 2025-04-16 | 961.40 | 978.70 | 961.40 | 976.40 | 0.0M |
| 2025-04-15 | 954.80 | 967.60 | 954.70 | 966.40 | 0.0M |
| 2025-04-14 | 947.80 | 957.30 | 947.80 | 953.90 | 0.0M |
| 2025-04-11 | 930.00 | 945.00 | 930.00 | 941.20 | 0.0M |
| 2025-04-10 | 933.40 | 937.10 | 924.80 | 928.90 | 0.0M |
| 2025-04-09 | 902.50 | 931.70 | 902.50 | 916.80 | 0.0M |
| 2025-04-08 | 910.80 | 917.40 | 906.00 | 908.20 | 0.0M |
| 2025-04-07 | 896.70 | 918.30 | 885.00 | 902.70 | 0.0M |
| 2025-04-04 | 918.10 | 920.60 | 909.80 | 910.00 | 0.0M |
| 2025-04-03 | 980.00 | 987.00 | 948.00 | 951.40 | 0.0M |
| 2025-04-02 | 994.50 | 1,005.20 | 987.40 | 989.30 | 0.0M |
| 2025-04-01 | 1,024.70 | 1,026.00 | 997.80 | 999.30 | 0.0M |
| 2025-03-31 | 1,018.40 | 1,022.60 | 1,014.80 | 1,022.70 | 0.0M |
| 2025-03-28 | 989.90 | 989.90 | 989.90 | 989.90 | 0.0M |
| 2025-03-27 | 974.30 | 994.20 | 968.70 | 989.40 | 0.0M |
| 2025-03-26 | 978.70 | 982.40 | 972.00 | 974.10 | 0.0M |
| 2025-03-25 | 970.70 | 986.50 | 970.30 | 979.70 | 0.0M |
| 2025-03-24 | 987.00 | 989.60 | 969.60 | 969.20 | 0.0M |
| 2025-03-21 | 996.70 | 997.50 | 980.00 | 983.00 | 0.0M |
| 2025-03-20 | 1,013.80 | 1,013.80 | 995.00 | 996.50 | 0.0M |
| 2025-03-19 | 1,012.60 | 1,016.80 | 1,004.20 | 1,013.10 | 0.0M |
| 2025-03-18 | 1,029.00 | 1,035.10 | 1,024.50 | 1,026.80 | 0.0M |
| 2025-03-17 | 1,015.50 | 1,031.00 | 1,013.10 | 1,029.30 | 0.0M |
| 2025-03-14 | 1,016.60 | 1,025.00 | 1,010.00 | 1,016.00 | 0.0M |
| 2025-03-13 | 1,002.50 | 1,002.50 | 984.40 | 1,010.00 | 0.0M |
| 2025-03-12 | 995.50 | 997.50 | 994.00 | 999.30 | 0.0M |
| 2025-03-11 | 984.90 | 984.90 | 984.90 | 984.10 | 0.0M |
| 2025-03-10 | 973.40 | 984.00 | 967.70 | 971.40 | 0.0M |
| 2025-03-07 | 979.80 | 980.90 | 978.10 | 972.20 | 0.0M |
| 2025-03-06 | 984.70 | 984.70 | 984.70 | 984.70 | 0.0M |
| 2025-03-05 | 980.90 | 980.90 | 980.90 | 979.60 | 0.0M |
| 2025-03-04 | 968.50 | 968.50 | 968.50 | 976.50 | 0.0M |
| 2025-03-03 | 966.10 | 982.90 | 966.10 | 977.90 | 0.0M |
| 2025-02-28 | 944.10 | 944.10 | 944.10 | 944.10 | 0.0M |
| 2025-02-27 | 964.40 | 964.40 | 964.40 | 964.40 | 0.0M |
| 2025-02-26 | 978.10 | 995.90 | 971.60 | 976.60 | 0.0M |
| 2025-02-25 | 976.70 | 982.90 | 963.80 | 969.40 | 0.0M |
| 2025-02-24 | 984.20 | 996.40 | 968.10 | 970.60 | 0.0M |
| 2025-02-21 | 997.90 | 1,003.80 | 982.50 | 987.70 | 0.0M |
| 2025-02-20 | 990.10 | 999.60 | 986.00 | 997.20 | 0.0M |
| 2025-02-19 | 1,009.60 | 1,011.80 | 984.10 | 986.20 | 0.0M |
| 2025-02-18 | 1,012.00 | 1,018.60 | 997.50 | 1,006.10 | 0.0M |
| 2025-02-14 | 1,048.70 | 1,058.60 | 1,009.60 | 1,019.20 | 0.0M |
| 2025-02-13 | 1,045.90 | 1,063.80 | 1,040.60 | 1,043.20 | 0.0M |
| 2025-02-12 | 1,036.90 | 1,050.00 | 1,029.30 | 1,048.50 | 0.0M |
| 2025-02-11 | 1,035.80 | 1,040.00 | 1,015.90 | 1,035.70 | 0.0M |
| 2025-02-10 | 1,008.90 | 1,041.60 | 1,003.50 | 1,032.30 | 0.0M |
| 2025-02-07 | 1,023.40 | 1,036.30 | 1,008.70 | 1,020.80 | 0.0M |
| 2025-02-06 | 1,018.40 | 1,029.40 | 1,010.60 | 1,022.30 | 0.0M |
| 2025-02-05 | 1,011.70 | 1,027.40 | 1,007.40 | 1,025.80 | 0.0M |
| 2025-02-04 | 1,002.80 | 1,019.50 | 989.80 | 1,012.40 | 0.0M |
| 2025-02-03 | 1,045.10 | 1,046.70 | 996.60 | 1,002.50 | 0.0M |
| 2025-01-31 | 1,027.10 | 1,045.60 | 1,023.30 | 1,043.70 | 0.0M |
| 2025-01-30 | 979.30 | 1,029.50 | 978.90 | 1,027.00 | 0.0M |
| 2025-01-29 | 952.90 | 975.70 | 950.00 | 971.60 | 0.0M |
| 2025-01-28 | 956.50 | 956.70 | 947.00 | 953.50 | 0.0M |
| 2025-01-27 | 954.60 | 958.50 | 945.60 | 954.10 | 0.0M |
| 2025-01-24 | 975.80 | 977.20 | 965.30 | 966.20 | 0.0M |
| 2025-01-23 | 961.60 | 965.00 | 953.80 | 964.40 | 0.0M |
| 2025-01-22 | 961.70 | 967.10 | 957.50 | 965.10 | 0.0M |
| 2025-01-21 | 956.00 | 964.00 | 943.80 | 964.90 | 0.0M |
| 2025-01-17 | 935.40 | 960.80 | 935.10 | 959.70 | 0.0M |
| 2025-01-16 | 943.10 | 950.20 | 934.30 | 942.90 | 0.0M |
| 2025-01-15 | 941.30 | 950.70 | 938.80 | 939.90 | 0.0M |
| 2025-01-14 | 967.70 | 968.50 | 942.40 | 943.70 | 0.0M |
| 2025-01-13 | 979.00 | 979.00 | 964.30 | 969.30 | 0.0M |
| 2025-01-10 | 980.00 | 995.00 | 977.30 | 990.40 | 0.0M |
| 2025-01-09 | 979.20 | 979.20 | 979.20 | 979.20 | 0.0M |
| 2025-01-08 | 970.40 | 981.00 | 969.80 | 978.40 | 0.0M |
| 2025-01-07 | 939.30 | 971.00 | 939.30 | 971.80 | 0.0M |
| 2025-01-06 | 937.90 | 956.00 | 936.10 | 937.90 | 0.0M |
| 2025-01-03 | 924.40 | 943.50 | 924.40 | 943.70 | 0.0M |
| 2025-01-02 | 910.50 | 923.80 | 909.90 | 917.90 | 0.0M |