1,148.60
Last Update: 2025-10-01
| 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 |
|---|---|---|---|---|---|
| 2025-10-01 | 1,124.95 | 1,151.40 | 1,118.30 | 1,148.60 | 0.1M |
| 2025-09-30 | 1,118.50 | 1,125.75 | 1,097.75 | 1,123.30 | 0.1M |
| 2025-09-29 | 1,124.85 | 1,144.80 | 1,112.45 | 1,118.50 | 0.1M |
| 2025-09-26 | 1,141.65 | 1,155.30 | 1,122.00 | 1,124.75 | 0.1M |
| 2025-09-25 | 1,161.10 | 1,166.85 | 1,132.70 | 1,142.10 | 0.1M |
| 2025-09-24 | 1,181.10 | 1,190.35 | 1,155.90 | 1,161.15 | 0.1M |
| 2025-09-23 | 1,197.00 | 1,203.55 | 1,177.70 | 1,179.35 | 0.1M |
| 2025-09-22 | 1,178.05 | 1,206.20 | 1,168.20 | 1,197.10 | 0.1M |
| 2025-09-19 | 1,228.20 | 1,234.00 | 1,164.05 | 1,177.10 | 0.2M |
| 2025-09-18 | 1,220.00 | 1,236.10 | 1,218.95 | 1,228.25 | 0.1M |
| 2025-09-17 | 1,231.75 | 1,242.00 | 1,218.35 | 1,221.65 | 0.1M |
| 2025-09-16 | 1,236.95 | 1,238.60 | 1,218.20 | 1,231.95 | 0.1M |
| 2025-09-15 | 1,220.00 | 1,241.30 | 1,220.00 | 1,228.20 | 0.1M |
| 2025-09-12 | 1,234.65 | 1,236.70 | 1,214.40 | 1,219.00 | 0.1M |
| 2025-09-11 | 1,237.65 | 1,247.15 | 1,220.50 | 1,223.80 | 0.1M |
| 2025-09-10 | 1,226.75 | 1,239.65 | 1,211.20 | 1,237.70 | 0.1M |
| 2025-09-09 | 1,252.00 | 1,256.25 | 1,213.30 | 1,218.95 | 0.2M |
| 2025-09-08 | 1,264.85 | 1,268.60 | 1,245.30 | 1,252.50 | 0.2M |
| 2025-09-05 | 1,249.60 | 1,268.20 | 1,248.65 | 1,254.20 | 0.2M |
| 2025-09-04 | 1,292.05 | 1,296.70 | 1,233.10 | 1,241.35 | 0.3M |
| 2025-09-03 | 1,260.00 | 1,291.05 | 1,257.15 | 1,288.35 | 0.3M |
| 2025-09-02 | 1,239.00 | 1,262.30 | 1,226.60 | 1,258.20 | 0.2M |
| 2025-09-01 | 1,211.80 | 1,239.70 | 1,205.50 | 1,235.45 | 0.2M |
| 2025-08-29 | 1,229.90 | 1,234.40 | 1,203.50 | 1,206.80 | 0.2M |
| 2025-08-28 | 1,259.85 | 1,264.80 | 1,222.15 | 1,229.70 | 0.4M |
| 2025-08-26 | 1,278.00 | 1,282.35 | 1,246.65 | 1,253.55 | 0.3M |
| 2025-08-25 | 1,270.00 | 1,290.95 | 1,266.15 | 1,276.20 | 0.4M |
| 2025-08-22 | 1,245.50 | 1,277.95 | 1,242.50 | 1,264.60 | 0.4M |
| 2025-08-21 | 1,245.25 | 1,252.45 | 1,223.65 | 1,246.75 | 0.4M |
| 2025-08-20 | 1,225.00 | 1,254.00 | 1,221.00 | 1,248.20 | 0.5M |
| 2025-08-19 | 1,175.30 | 1,232.65 | 1,167.10 | 1,227.30 | 0.4M |
| 2025-08-18 | 1,161.00 | 1,179.00 | 1,150.50 | 1,173.55 | 0.3M |
| 2025-08-14 | 1,162.05 | 1,162.10 | 1,136.00 | 1,150.25 | 0.2M |
| 2025-08-13 | 1,162.05 | 1,186.50 | 1,150.95 | 1,154.30 | 1.2M |
| 2025-08-12 | 1,123.25 | 1,135.85 | 1,094.15 | 1,119.95 | 0.4M |
| 2025-08-11 | 1,062.55 | 1,128.50 | 1,050.70 | 1,122.25 | 0.3M |
| 2025-08-08 | 1,065.00 | 1,079.90 | 1,057.85 | 1,062.20 | 0.3M |
| 2025-08-07 | 1,055.20 | 1,070.45 | 1,048.85 | 1,065.70 | 0.2M |
| 2025-08-06 | 1,053.20 | 1,070.60 | 1,032.60 | 1,055.20 | 0.2M |
| 2025-08-05 | 1,070.70 | 1,087.60 | 1,050.95 | 1,052.65 | 42.1M |
| 2025-08-04 | 1,077.35 | 1,090.80 | 1,075.80 | 1,078.30 | 0.1M |
| 2025-08-01 | 1,086.15 | 1,110.00 | 1,073.00 | 1,075.80 | 0.2M |
| 2025-07-31 | 1,051.30 | 1,100.00 | 1,047.65 | 1,085.85 | 0.2M |
| 2025-07-30 | 1,075.05 | 1,080.00 | 1,061.15 | 1,068.05 | 0.2M |
| 2025-07-29 | 1,094.20 | 1,094.95 | 1,064.95 | 1,073.85 | 0.4M |
| 2025-07-28 | 1,067.40 | 1,109.00 | 1,066.00 | 1,094.30 | 0.3M |
| 2025-07-25 | 1,101.95 | 1,110.95 | 1,065.60 | 1,067.40 | 0.3M |
| 2025-07-24 | 1,070.90 | 1,128.00 | 1,057.55 | 1,106.15 | 0.9M |
| 2025-07-23 | 1,090.00 | 1,090.00 | 1,019.35 | 1,070.95 | 1.7M |
| 2025-07-22 | 1,020.30 | 1,060.00 | 1,020.30 | 1,052.60 | 0.8M |
| 2025-07-21 | 1,001.00 | 1,021.00 | 999.35 | 1,018.25 | 0.3M |
| 2025-07-18 | 999.95 | 1,008.00 | 989.60 | 1,001.60 | 0.1M |
| 2025-07-17 | 1,005.25 | 1,009.60 | 991.75 | 999.00 | 0.1M |
| 2025-07-16 | 982.00 | 1,013.75 | 981.45 | 1,004.50 | 0.4M |
| 2025-07-15 | 964.95 | 999.00 | 964.90 | 989.05 | 0.3M |
| 2025-07-14 | 943.00 | 979.30 | 935.20 | 975.65 | 0.4M |
| 2025-07-11 | 940.50 | 957.00 | 917.00 | 951.80 | 0.3M |
| 2025-07-10 | 904.05 | 944.00 | 904.05 | 941.60 | 0.3M |
| 2025-07-09 | 910.75 | 914.15 | 902.15 | 907.55 | 0.1M |
| 2025-07-08 | 922.00 | 926.00 | 896.05 | 910.75 | 0.1M |
| 2025-07-07 | 929.25 | 930.85 | 916.60 | 918.50 | 0.1M |
| 2025-07-04 | 927.90 | 934.80 | 922.20 | 930.60 | 0.1M |
| 2025-07-03 | 926.85 | 933.10 | 917.00 | 925.05 | 0.1M |
| 2025-07-02 | 922.20 | 933.45 | 922.15 | 926.85 | 0.1M |
| 2025-07-01 | 919.15 | 936.60 | 913.00 | 930.00 | 0.2M |
| 2025-06-30 | 919.95 | 928.60 | 913.95 | 924.90 | 0.2M |
| 2025-06-27 | 916.20 | 921.80 | 905.75 | 919.40 | 0.3M |
| 2025-06-26 | 896.50 | 918.20 | 889.80 | 916.15 | 0.4M |
| 2025-06-25 | 900.00 | 908.70 | 890.65 | 894.85 | 0.2M |
| 2025-06-24 | 899.50 | 907.35 | 886.05 | 899.60 | 0.3M |
| 2025-06-23 | 861.75 | 893.45 | 861.75 | 883.60 | 0.1M |
| 2025-06-20 | 874.35 | 879.00 | 859.20 | 871.10 | 0.2M |
| 2025-06-19 | 894.00 | 896.00 | 865.00 | 867.70 | 0.2M |
| 2025-06-18 | 877.90 | 894.65 | 859.00 | 891.30 | 0.3M |
| 2025-06-17 | 880.55 | 883.05 | 857.20 | 864.70 | 0.2M |
| 2025-06-16 | 882.35 | 887.65 | 858.00 | 877.25 | 0.2M |
| 2025-06-13 | 869.95 | 896.90 | 869.90 | 882.10 | 0.2M |
| 2025-06-12 | 929.95 | 929.95 | 864.20 | 895.15 | 1.0M |
| 2025-06-11 | 962.20 | 977.70 | 952.25 | 960.20 | 0.3M |
| 2025-06-10 | 970.00 | 973.40 | 956.15 | 961.50 | 0.2M |
| 2025-06-09 | 962.50 | 973.75 | 952.50 | 969.40 | 0.3M |
| 2025-06-06 | 945.00 | 967.70 | 935.50 | 962.50 | 0.3M |
| 2025-06-05 | 939.50 | 965.10 | 938.90 | 941.70 | 0.2M |
| 2025-06-04 | 929.00 | 950.75 | 929.00 | 939.50 | 0.1M |
| 2025-06-03 | 924.20 | 954.70 | 919.20 | 928.05 | 0.5M |
| 2025-06-02 | 890.30 | 928.55 | 885.10 | 924.05 | 0.3M |
| 2025-05-30 | 880.00 | 895.10 | 879.80 | 890.30 | 0.3M |
| 2025-05-29 | 854.95 | 883.00 | 854.90 | 877.45 | 0.2M |
| 2025-05-28 | 869.40 | 871.25 | 847.75 | 851.40 | 0.2M |
| 2025-05-27 | 874.60 | 879.75 | 862.25 | 866.85 | 0.3M |
| 2025-05-26 | 850.05 | 874.15 | 850.05 | 869.95 | 0.5M |
| 2025-05-23 | 834.50 | 850.50 | 826.05 | 844.25 | 0.3M |
| 2025-05-22 | 844.70 | 844.70 | 818.05 | 829.25 | 0.3M |
| 2025-05-21 | 851.35 | 859.55 | 835.00 | 842.25 | 0.2M |
| 2025-05-20 | 874.35 | 881.90 | 846.60 | 849.85 | 0.3M |
| 2025-05-19 | 856.45 | 875.00 | 840.85 | 871.60 | 0.4M |
| 2025-05-16 | 862.45 | 863.50 | 847.70 | 852.05 | 0.2M |
| 2025-05-15 | 854.85 | 863.90 | 838.10 | 856.70 | 3.4M |
| 2025-05-14 | 838.90 | 855.10 | 829.15 | 850.75 | 0.6M |
| 2025-05-13 | 849.00 | 863.75 | 823.10 | 856.55 | 30.7M |
| 2025-05-12 | 866.40 | 869.15 | 836.00 | 866.35 | 0.2M |
| 2025-05-09 | 820.05 | 841.35 | 820.05 | 832.55 | 0.2M |
| 2025-05-08 | 873.85 | 886.60 | 822.30 | 834.30 | 0.4M |
| 2025-05-07 | 803.10 | 892.60 | 803.10 | 873.85 | 1.3M |
| 2025-05-06 | 866.45 | 870.10 | 810.00 | 815.30 | 0.5M |
| 2025-05-05 | 841.80 | 870.75 | 838.00 | 866.40 | 0.2M |
| 2025-05-02 | 865.05 | 879.00 | 828.60 | 832.70 | 0.2M |
| 2025-04-30 | 879.45 | 886.90 | 859.20 | 864.30 | 0.2M |
| 2025-04-29 | 881.95 | 888.70 | 861.00 | 870.60 | 0.3M |
| 2025-04-28 | 876.05 | 892.25 | 876.05 | 882.00 | 0.2M |
| 2025-04-25 | 905.80 | 912.50 | 867.30 | 875.85 | 0.4M |
| 2025-04-24 | 884.00 | 910.75 | 881.00 | 905.80 | 0.5M |
| 2025-04-23 | 884.75 | 888.90 | 867.95 | 884.15 | 0.3M |
| 2025-04-22 | 883.00 | 902.45 | 878.00 | 882.60 | 0.2M |
| 2025-04-21 | 856.65 | 889.90 | 853.55 | 878.05 | 0.2M |
| 2025-04-17 | 863.45 | 871.20 | 846.30 | 848.95 | 0.2M |
| 2025-04-16 | 842.40 | 879.85 | 837.70 | 864.50 | 0.4M |
| 2025-04-15 | 838.20 | 848.85 | 827.10 | 839.60 | 0.5M |
| 2025-04-11 | 828.55 | 846.30 | 811.15 | 840.90 | 0.2M |
| 2025-04-09 | 816.25 | 819.85 | 789.45 | 811.10 | 0.2M |
| 2025-04-08 | 797.05 | 823.95 | 795.25 | 815.05 | 0.3M |
| 2025-04-07 | 773.95 | 803.40 | 752.00 | 791.10 | 0.3M |
| 2025-04-04 | 833.00 | 843.00 | 801.70 | 816.35 | 0.4M |
| 2025-04-03 | 806.20 | 839.75 | 801.95 | 837.35 | 0.3M |
| 2025-04-02 | 804.45 | 822.45 | 791.00 | 817.90 | 0.3M |
| 2025-04-01 | 779.75 | 806.00 | 771.60 | 801.10 | 0.4M |
| 2025-03-28 | 811.50 | 816.60 | 779.75 | 783.55 | 0.2M |
| 2025-03-27 | 774.75 | 813.95 | 771.80 | 809.55 | 0.2M |
| 2025-03-26 | 774.15 | 795.30 | 773.35 | 776.10 | 0.3M |
| 2025-03-25 | 766.05 | 790.45 | 761.25 | 777.25 | 0.3M |
| 2025-03-24 | 753.15 | 780.50 | 743.40 | 765.05 | 0.5M |
| 2025-03-21 | 738.75 | 756.75 | 727.20 | 751.20 | 0.4M |
| 2025-03-20 | 765.95 | 765.95 | 718.20 | 734.50 | 0.4M |
| 2025-03-19 | 742.05 | 772.10 | 734.10 | 762.80 | 0.4M |
| 2025-03-18 | 698.95 | 747.40 | 695.40 | 742.45 | 0.6M |
| 2025-03-17 | 687.10 | 698.80 | 681.95 | 688.80 | 0.2M |
| 2025-03-13 | 704.15 | 706.95 | 679.70 | 682.70 | 0.2M |
| 2025-03-12 | 719.00 | 721.00 | 681.00 | 701.90 | 0.3M |
| 2025-03-11 | 658.05 | 718.90 | 652.30 | 713.40 | 0.7M |
| 2025-03-10 | 689.75 | 694.00 | 660.10 | 665.15 | 0.2M |
| 2025-03-07 | 710.10 | 713.25 | 680.05 | 684.45 | 0.2M |
| 2025-03-06 | 717.95 | 722.75 | 695.55 | 705.85 | 0.2M |
| 2025-03-05 | 687.00 | 715.30 | 687.00 | 708.70 | 0.3M |
| 2025-03-04 | 709.95 | 727.65 | 690.05 | 697.70 | 0.3M |
| 2025-03-03 | 698.45 | 733.90 | 685.00 | 726.20 | 0.5M |
| 2025-02-28 | 717.00 | 730.80 | 698.10 | 716.30 | 0.4M |
| 2025-02-27 | 739.90 | 746.05 | 715.50 | 725.75 | 0.1M |
| 2025-02-25 | 751.10 | 772.85 | 732.50 | 734.20 | 0.2M |
| 2025-02-24 | 752.10 | 763.95 | 738.05 | 754.40 | 0.3M |
| 2025-02-21 | 758.95 | 779.85 | 754.95 | 766.30 | 0.3M |
| 2025-02-20 | 735.80 | 765.00 | 726.15 | 755.35 | 0.3M |
| 2025-02-19 | 715.60 | 749.70 | 705.25 | 744.70 | 0.2M |
| 2025-02-18 | 741.05 | 742.00 | 708.45 | 716.70 | 0.3M |
| 2025-02-17 | 723.85 | 751.00 | 714.00 | 733.65 | 0.2M |
| 2025-02-14 | 764.95 | 769.95 | 713.60 | 723.90 | 0.4M |
| 2025-02-13 | 748.05 | 773.50 | 742.00 | 755.90 | 0.3M |
| 2025-02-12 | 745.00 | 754.90 | 718.35 | 745.95 | 0.6M |
| 2025-02-11 | 779.65 | 779.65 | 741.60 | 749.95 | 0.3M |
| 2025-02-10 | 809.90 | 815.60 | 768.25 | 775.30 | 0.3M |
| 2025-02-07 | 801.85 | 823.70 | 790.30 | 809.90 | 0.2M |
| 2025-02-06 | 809.55 | 815.20 | 795.35 | 797.65 | 0.2M |
| 2025-02-05 | 783.00 | 812.95 | 781.55 | 802.75 | 0.2M |
| 2025-02-04 | 779.95 | 790.90 | 770.40 | 781.40 | 0.3M |
| 2025-02-03 | 738.70 | 782.80 | 711.00 | 774.90 | 0.7M |
| 2025-02-01 | 776.00 | 786.80 | 736.00 | 743.60 | 0.4M |
| 2025-01-31 | 774.70 | 792.10 | 769.05 | 776.10 | 0.4M |
| 2025-01-30 | 809.05 | 813.95 | 756.45 | 771.95 | 0.5M |
| 2025-01-29 | 769.30 | 815.00 | 765.05 | 809.05 | 0.4M |
| 2025-01-28 | 782.05 | 787.50 | 763.80 | 769.30 | 0.4M |
| 2025-01-27 | 788.00 | 789.90 | 763.00 | 780.20 | 0.5M |
| 2025-01-24 | 851.00 | 855.45 | 773.90 | 807.75 | 0.7M |
| 2025-01-23 | 843.25 | 864.80 | 840.00 | 848.95 | 0.2M |
| 2025-01-22 | 849.05 | 855.10 | 817.00 | 841.10 | 0.3M |
| 2025-01-21 | 900.55 | 911.00 | 826.00 | 853.20 | 0.7M |
| 2025-01-20 | 904.10 | 919.45 | 873.00 | 897.80 | 0.5M |
| 2025-01-17 | 901.80 | 904.95 | 882.30 | 899.65 | 0.2M |
| 2025-01-16 | 883.80 | 926.95 | 876.35 | 894.95 | 0.4M |
| 2025-01-15 | 830.95 | 871.15 | 801.45 | 858.25 | 0.6M |
| 2025-01-14 | 790.05 | 832.20 | 790.05 | 818.45 | 0.3M |
| 2025-01-13 | 829.95 | 831.30 | 785.10 | 789.55 | 0.4M |
| 2025-01-10 | 893.70 | 893.70 | 836.10 | 847.05 | 0.4M |
| 2025-01-09 | 900.85 | 911.70 | 886.40 | 893.90 | 0.4M |
| 2025-01-08 | 982.50 | 987.00 | 895.25 | 902.05 | 0.6M |
| 2025-01-07 | 966.75 | 995.80 | 966.75 | 982.60 | 0.1M |
| 2025-01-06 | 988.00 | 1,000.00 | 964.55 | 968.95 | 0.2M |
| 2025-01-03 | 988.80 | 1,007.20 | 976.80 | 982.30 | 0.2M |
| 2025-01-02 | 990.00 | 994.60 | 965.40 | 982.00 | 0.2M |
| 2025-01-01 | 1,016.95 | 1,016.95 | 976.55 | 986.80 | 0.3M |